|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue July 30, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug19 |
190730 |
884.75 |
887.00 |
871.50 |
878.75 |
-7.00 |
62,234 |
49,006 |
-30,036 |
Sep19 |
190730 |
890.50 |
892.75 |
877.00 |
884.25 |
-7.25 |
38,620 |
56,363 |
+5,766 |
Nov19 |
190730 |
903.50 |
905.25 |
889.50 |
896.75 |
-7.50 |
71,883 |
321,436 |
-3,088 |
Jan20 |
190730 |
916.75 |
918.75 |
902.75 |
910.00 |
-7.50 |
12,517 |
83,095 |
-99 |
Mar20 |
190730 |
928.25 |
930.25 |
914.75 |
922.25 |
-7.00 |
4,031 |
56,244 |
+209 |
May20 |
190730 |
939.00 |
940.00 |
925.00 |
933.25 |
-5.75 |
842 |
20,135 |
-46 |
Jul20 |
190730 |
948.25 |
949.50 |
934.50 |
944.00 |
-4.75 |
1,037 |
21,423 |
+98 |
Aug20 |
190730 |
946.50 |
947.25 |
941.50 |
947.25 |
-4.25 |
76 |
1,438 |
-8 |
Sep20 |
190730 |
937.00 |
946.25 |
936.50 |
946.25 |
-3.50 |
2 |
613 |
-1 |
Nov20 |
190730 |
951.75 |
952.50 |
939.25 |
949.25 |
-2.75 |
498 |
14,568 |
+74 |
Jan21 |
190730 |
955.75 |
955.75 |
947.00 |
955.75 |
-2.50 |
0 |
233 |
+0 |
Mar21 |
190730 |
959.75 |
959.75 |
952.50 |
959.75 |
-2.75 |
0 |
57 |
+0 |
May21 |
190730 |
966.25 |
966.25 |
960.25 |
966.25 |
-2.75 |
0 |
38 |
+0 |
Jul21 |
190730 |
973.25 |
973.25 |
967.00 |
973.25 |
-2.50 |
0 |
45 |
+0 |
Total Volume and Open Interest |
191,740 |
624,947 |
-27,131 |
Soybean Meal(CBOT) |
Aug19 |
190730 |
303.40 |
304.20 |
299.80 |
300.30 |
-3.90 |
26,107 |
28,058 |
-6,806 |
Sep19 |
190730 |
305.60 |
306.30 |
302.10 |
302.70 |
-3.60 |
20,431 |
68,785 |
+798 |
Oct19 |
190730 |
307.60 |
308.00 |
303.80 |
304.50 |
-3.50 |
9,883 |
36,849 |
+624 |
Dec19 |
190730 |
310.90 |
311.60 |
306.90 |
307.70 |
-3.80 |
31,609 |
184,934 |
+1,698 |
Jan20 |
190730 |
313.10 |
313.30 |
308.70 |
309.60 |
-3.70 |
1,627 |
41,122 |
+371 |
Mar20 |
190730 |
316.50 |
316.50 |
311.90 |
312.80 |
-3.70 |
3,051 |
46,029 |
+451 |
May20 |
190730 |
319.30 |
319.60 |
315.40 |
316.30 |
-3.50 |
605 |
15,211 |
+67 |
Jul20 |
190730 |
322.60 |
322.80 |
318.80 |
320.00 |
-3.10 |
284 |
10,421 |
+71 |
Aug20 |
190730 |
323.70 |
323.70 |
319.70 |
321.00 |
-3.00 |
67 |
4,036 |
+8 |
Sep20 |
190730 |
324.60 |
324.60 |
320.50 |
321.90 |
-2.70 |
149 |
2,778 |
-34 |
Total Volume and Open Interest |
94,121 |
447,476 |
-2,745 |
Soybean Oil(CBOT) |
Aug19 |
190730 |
28.49 |
28.57 |
28.15 |
28.31 |
-0.12 |
33,584 |
24,921 |
-3,338 |
Sep19 |
190730 |
28.64 |
28.72 |
28.31 |
28.44 |
-0.15 |
26,972 |
54,059 |
+5,165 |
Oct19 |
190730 |
28.75 |
28.84 |
28.43 |
28.57 |
-0.14 |
7,729 |
23,387 |
+496 |
Dec19 |
190730 |
29.02 |
29.11 |
28.69 |
28.83 |
-0.14 |
44,668 |
210,554 |
+551 |
Jan20 |
190730 |
29.24 |
29.34 |
28.94 |
29.08 |
-0.14 |
5,944 |
49,236 |
-274 |
Mar20 |
190730 |
29.50 |
29.60 |
29.20 |
29.36 |
-0.13 |
3,615 |
44,354 |
+773 |
May20 |
190730 |
29.84 |
29.92 |
29.54 |
29.69 |
-0.12 |
643 |
17,295 |
-191 |
Jul20 |
190730 |
30.12 |
30.25 |
29.86 |
30.02 |
-0.12 |
948 |
14,191 |
+10 |
Aug20 |
190730 |
30.20 |
30.33 |
29.99 |
30.13 |
-0.09 |
190 |
2,093 |
+31 |
Sep20 |
190730 |
30.17 |
30.38 |
30.04 |
30.22 |
-0.06 |
106 |
2,209 |
+3 |
Total Volume and Open Interest |
124,862 |
450,288 |
+3,208 |
Canola(WCE) |
Nov19 |
190730 |
449.3 |
450.0 |
446.1 |
448.4 |
-1.0 |
7,210 |
120,078 |
-32 |
Jan20 |
190730 |
456.4 |
458.1 |
453.9 |
456.5 |
-0.6 |
3,435 |
23,801 |
+929 |
Mar20 |
190730 |
463.3 |
465.1 |
460.9 |
463.8 |
-0.5 |
102 |
4,276 |
-1 |
May20 |
190730 |
467.6 |
470.5 |
466.3 |
469.2 |
-0.6 |
38 |
1,438 |
+9 |
Jul20 |
190730 |
473.1 |
475.4 |
471.9 |
473.9 |
-1.0 |
37 |
2,028 |
+21 |
Total Volume and Open Interest |
10,827 |
152,454 |
+927 |
Corn(CBOT) |
Sep19 |
190730 |
417.00 |
417.00 |
410.25 |
411.25 |
-5.75 |
120,749 |
507,399 |
-20,246 |
Dec19 |
190730 |
426.75 |
426.75 |
419.75 |
421.00 |
-6.00 |
119,490 |
748,644 |
+6,181 |
Mar20 |
190730 |
436.50 |
436.50 |
430.00 |
431.00 |
-5.75 |
21,119 |
230,254 |
+2,488 |
May20 |
190730 |
440.50 |
440.50 |
434.50 |
435.50 |
-5.25 |
5,087 |
58,974 |
+231 |
Jul20 |
190730 |
443.75 |
443.75 |
438.25 |
439.25 |
-5.00 |
7,824 |
108,542 |
+161 |
Sep20 |
190730 |
422.50 |
422.50 |
420.00 |
420.75 |
-2.50 |
814 |
23,856 |
+320 |
Dec20 |
190730 |
417.50 |
417.50 |
414.75 |
415.75 |
-1.75 |
5,369 |
93,291 |
+960 |
Mar21 |
190730 |
426.50 |
426.75 |
424.75 |
425.25 |
-1.75 |
83 |
3,453 |
+18 |
May21 |
190730 |
432.00 |
432.25 |
430.75 |
431.00 |
-1.75 |
12 |
631 |
+12 |
Jul21 |
190730 |
434.75 |
437.00 |
434.50 |
435.00 |
-2.00 |
7 |
1,844 |
+5 |
Total Volume and Open Interest |
280,619 |
1,780,809 |
-9,854 |
Wheat(CBOT) |
Sep19 |
190730 |
502.25 |
503.25 |
495.00 |
497.25 |
-6.25 |
41,871 |
165,976 |
-6,601 |
Dec19 |
190730 |
507.50 |
508.50 |
501.00 |
503.00 |
-5.50 |
20,557 |
116,031 |
+1,726 |
Mar20 |
190730 |
518.00 |
518.00 |
510.75 |
512.50 |
-5.50 |
5,962 |
46,723 |
+283 |
May20 |
190730 |
522.00 |
523.25 |
516.50 |
518.00 |
-5.25 |
1,203 |
10,998 |
-72 |
Jul20 |
190730 |
524.00 |
524.25 |
519.25 |
520.25 |
-4.50 |
887 |
21,969 |
+106 |
Sep20 |
190730 |
527.00 |
530.75 |
525.75 |
526.75 |
-4.25 |
124 |
3,020 |
+52 |
Total Volume and Open Interest |
70,739 |
372,671 |
-4,407 |
Wheat(KCBT) |
Sep19 |
190730 |
434.50 |
436.00 |
430.00 |
433.50 |
-3.00 |
23,290 |
150,447 |
-480 |
Dec19 |
190730 |
451.25 |
453.50 |
447.25 |
451.00 |
-3.00 |
12,691 |
78,861 |
+1,548 |
Mar20 |
190730 |
469.25 |
470.00 |
464.00 |
467.50 |
-3.25 |
3,139 |
30,927 |
-114 |
May20 |
190730 |
478.00 |
479.00 |
475.50 |
478.75 |
-3.00 |
1,263 |
9,926 |
-92 |
Jul20 |
190730 |
484.50 |
485.50 |
481.75 |
484.00 |
-2.75 |
296 |
9,362 |
+38 |
Sep20 |
190730 |
494.75 |
496.50 |
494.25 |
496.50 |
-3.25 |
75 |
2,792 |
+29 |
Dec20 |
190730 |
517.75 |
517.75 |
514.25 |
516.50 |
-3.00 |
25 |
1,886 |
+2 |
Total Volume and Open Interest |
40,779 |
284,381 |
+931 |
Wheat(MGE) |
Sep19 |
190730 |
531.75 |
532.75 |
527.75 |
528.75 |
-3.75 |
3,860 |
27,752 |
+346 |
Dec19 |
190730 |
543.00 |
543.75 |
538.50 |
540.50 |
-2.75 |
1,766 |
19,479 |
+145 |
Mar20 |
190730 |
556.50 |
556.50 |
552.00 |
554.25 |
-2.00 |
458 |
7,174 |
+127 |
May20 |
190730 |
563.00 |
563.00 |
562.50 |
562.75 |
-2.50 |
54 |
2,826 |
-13 |
Jul20 |
190730 |
570.00 |
572.25 |
570.00 |
571.00 |
-2.25 |
25 |
856 |
+5 |
Sep20 |
190730 |
577.25 |
577.50 |
577.25 |
577.25 |
-1.25 |
12 |
1,233 |
+2 |
Total Volume and Open Interest |
6,178 |
59,454 |
+609 |
Oats(CBOT) |
Sep19 |
190730 |
259.00 |
260.25 |
256.00 |
257.50 |
-1.25 |
182 |
1,059 |
-4 |
Dec19 |
190730 |
264.75 |
265.25 |
262.00 |
263.75 |
-0.50 |
370 |
3,554 |
+56 |
Mar20 |
190730 |
269.00 |
269.00 |
267.50 |
268.75 |
unch |
2 |
195 |
+2 |
May20 |
190730 |
268.25 |
268.25 |
268.25 |
268.25 |
+0.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
554 |
4,809 |
+54 |
Rough Rice(CBOT) |
Sep19 |
190730 |
12.30 |
12.34 |
12.08 |
12.10 |
-0.22 |
687 |
7,295 |
+332 |
Nov19 |
190730 |
12.46 |
12.51 |
12.26 |
12.30 |
-0.20 |
141 |
920 |
+82 |
Jan20 |
190730 |
12.44 |
12.44 |
12.44 |
12.44 |
-0.20 |
14 |
20 |
+7 |
Mar20 |
190730 |
12.58 |
12.60 |
12.52 |
12.52 |
-0.13 |
|
|
|
Total Volume and Open Interest |
842 |
8,235 |
+421 |
Live Cattle(CME) |
Aug19 |
190730 |
108.500 |
108.550 |
107.500 |
108.100 |
-0.550 |
6,816 |
38,947 |
-1,988 |
Oct19 |
190730 |
109.200 |
109.330 |
108.080 |
109.080 |
-0.370 |
12,008 |
154,015 |
+1,199 |
Dec19 |
190730 |
113.450 |
113.830 |
112.680 |
113.450 |
-0.400 |
4,659 |
61,453 |
+411 |
Feb20 |
190730 |
117.250 |
117.730 |
116.635 |
117.430 |
-0.250 |
3,646 |
38,068 |
+515 |
Apr20 |
190730 |
119.080 |
119.450 |
118.535 |
119.100 |
-0.300 |
1,420 |
15,872 |
+64 |
Jun20 |
190730 |
112.480 |
112.635 |
111.785 |
112.330 |
-0.305 |
488 |
9,694 |
-9 |
Total Volume and Open Interest |
29,140 |
321,346 |
+235 |
Feeder Cattle(CME) |
Aug19 |
190730 |
142.330 |
143.750 |
141.235 |
143.100 |
+0.800 |
4,989 |
10,593 |
-1,700 |
Sep19 |
190730 |
142.750 |
144.685 |
141.685 |
144.050 |
+1.220 |
4,707 |
14,101 |
+1,016 |
Oct19 |
190730 |
142.580 |
144.435 |
141.600 |
143.880 |
+1.300 |
4,199 |
9,346 |
+837 |
Nov19 |
190730 |
142.200 |
143.985 |
141.650 |
143.535 |
+1.135 |
1,352 |
4,919 |
+102 |
Jan20 |
190730 |
140.550 |
141.935 |
140.050 |
141.485 |
+0.750 |
772 |
6,201 |
+218 |
Mar20 |
190730 |
139.400 |
140.550 |
138.880 |
140.080 |
+0.530 |
164 |
2,519 |
+23 |
Apr20 |
190730 |
140.150 |
140.800 |
139.450 |
140.500 |
+0.650 |
14 |
262 |
+1 |
Total Volume and Open Interest |
16,202 |
48,042 |
+500 |
Lean Hogs(CME) |
Aug19 |
190730 |
84.800 |
84.800 |
82.100 |
82.300 |
-2.130 |
6,008 |
23,107 |
-987 |
Oct19 |
190730 |
76.750 |
76.750 |
73.035 |
74.000 |
-2.450 |
14,473 |
102,648 |
+1,453 |
Dec19 |
190730 |
75.580 |
75.800 |
72.350 |
73.285 |
-2.165 |
7,911 |
64,199 |
+922 |
Feb20 |
190730 |
79.750 |
80.200 |
76.830 |
77.750 |
-2.135 |
4,075 |
43,907 |
+388 |
Apr20 |
190730 |
83.400 |
83.785 |
80.730 |
81.580 |
-1.955 |
1,561 |
30,947 |
+318 |
May20 |
190730 |
86.400 |
86.900 |
85.250 |
86.385 |
-1.465 |
47 |
606 |
+15 |
Jun20 |
190730 |
90.700 |
91.100 |
88.480 |
89.450 |
-1.350 |
1,146 |
14,913 |
+282 |
Jul20 |
190730 |
90.500 |
90.500 |
88.350 |
89.400 |
-1.100 |
235 |
3,537 |
+72 |
Total Volume and Open Interest |
35,774 |
287,504 |
+2,622 |
Class III Milk(CME) |
Jul19 |
190730 |
17.48 |
17.50 |
17.48 |
17.50 |
+0.03 |
49 |
3,940 |
-15 |
Aug19 |
190730 |
17.65 |
17.66 |
17.45 |
17.47 |
-0.14 |
201 |
3,416 |
-17 |
Sep19 |
190730 |
17.94 |
18.01 |
17.77 |
17.80 |
-0.14 |
161 |
3,181 |
+19 |
Oct19 |
190730 |
17.92 |
17.94 |
17.75 |
17.75 |
-0.16 |
82 |
2,526 |
+31 |
Nov19 |
190730 |
17.75 |
17.76 |
17.55 |
17.57 |
-0.18 |
23 |
2,175 |
+10 |
Dec19 |
190730 |
17.33 |
17.33 |
17.15 |
17.15 |
-0.18 |
22 |
1,995 |
+11 |
Jan20 |
190730 |
16.91 |
16.91 |
16.78 |
16.80 |
-0.13 |
8 |
835 |
-2 |
Feb20 |
190730 |
16.74 |
16.74 |
16.63 |
16.63 |
-0.14 |
4 |
662 |
+0 |
Mar20 |
190730 |
16.70 |
16.74 |
16.63 |
16.63 |
-0.10 |
5 |
678 |
-5 |
Apr20 |
190730 |
16.81 |
16.81 |
16.70 |
16.75 |
-0.08 |
16 |
416 |
+3 |
May20 |
190730 |
16.83 |
16.88 |
16.78 |
16.80 |
-0.08 |
9 |
471 |
-1 |
Jun20 |
190730 |
16.94 |
16.95 |
16.90 |
16.90 |
-0.07 |
7 |
504 |
-5 |
Jul20 |
190730 |
17.07 |
17.07 |
17.00 |
17.07 |
-0.03 |
0 |
224 |
+0 |
Total Volume and Open Interest |
587 |
21,695 |
+29 |
Cocoa(ICE) |
Sep19 |
190730 |
2383 |
2406 |
2361 |
2379 |
-4 |
17,821 |
87,626 |
-3,243 |
Dec19 |
190730 |
2435 |
2453 |
2410 |
2427 |
-7 |
14,094 |
79,284 |
+984 |
Mar20 |
190730 |
2448 |
2464 |
2424 |
2439 |
-8 |
3,980 |
46,266 |
+659 |
May20 |
190730 |
2451 |
2461 |
2425 |
2440 |
-9 |
1,384 |
23,902 |
+192 |
Jul20 |
190730 |
2445 |
2458 |
2424 |
2436 |
-9 |
911 |
10,466 |
+470 |
Sep20 |
190730 |
2434 |
2455 |
2424 |
2432 |
-9 |
40 |
7,331 |
+18 |
Dec20 |
190730 |
2421 |
2430 |
2408 |
2415 |
-10 |
16 |
21,184 |
+8 |
Total Volume and Open Interest |
38,277 |
283,013 |
-918 |
Coffee "C"(ICE) |
Sep19 |
190730 |
101.05 |
101.15 |
98.80 |
99.50 |
-1.65 |
27,622 |
114,211 |
-813 |
Dec19 |
190730 |
104.85 |
104.85 |
102.35 |
103.10 |
-1.65 |
14,642 |
68,952 |
+2,855 |
Mar20 |
190730 |
108.10 |
108.35 |
106.15 |
106.80 |
-1.70 |
5,247 |
36,425 |
+393 |
May20 |
190730 |
110.65 |
110.65 |
108.50 |
109.15 |
-1.70 |
3,314 |
24,337 |
-331 |
Jul20 |
190730 |
112.95 |
112.95 |
110.65 |
111.30 |
-1.65 |
2,358 |
8,203 |
+184 |
Sep20 |
190730 |
114.65 |
114.65 |
112.80 |
113.40 |
-1.65 |
1,117 |
6,761 |
+270 |
Total Volume and Open Interest |
55,697 |
275,243 |
+2,950 |
Orange Juice(ICE) |
Sep19 |
190730 |
102.60 |
103.85 |
102.10 |
102.35 |
+0.65 |
462 |
14,726 |
-103 |
Nov19 |
190730 |
105.80 |
106.20 |
105.00 |
105.10 |
+0.80 |
185 |
2,406 |
+100 |
Jan20 |
190730 |
108.80 |
108.80 |
108.15 |
108.15 |
+0.55 |
29 |
989 |
+18 |
Mar20 |
190730 |
111.20 |
111.20 |
111.20 |
111.20 |
+0.45 |
24 |
443 |
+18 |
May20 |
190730 |
114.20 |
114.20 |
114.20 |
114.20 |
+0.45 |
6 |
454 |
+0 |
Jul20 |
190730 |
117.25 |
117.25 |
117.25 |
117.25 |
+0.45 |
6 |
223 |
+3 |
Total Volume and Open Interest |
712 |
19,371 |
+36 |
Sugar #11(ICE) |
Oct19 |
190730 |
12.07 |
12.30 |
12.05 |
12.15 |
+0.08 |
26,025 |
492,952 |
-5,187 |
Mar20 |
190730 |
13.05 |
13.25 |
13.04 |
13.12 |
+0.07 |
9,890 |
265,497 |
+1,496 |
May20 |
190730 |
13.18 |
13.36 |
13.15 |
13.25 |
+0.08 |
3,281 |
62,666 |
+132 |
Jul20 |
190730 |
13.29 |
13.49 |
13.28 |
13.39 |
+0.08 |
1,096 |
51,263 |
+246 |
Oct20 |
190730 |
13.55 |
13.70 |
13.47 |
13.61 |
+0.10 |
541 |
39,511 |
+93 |
Mar21 |
190730 |
13.98 |
14.24 |
13.98 |
14.14 |
+0.11 |
175 |
23,040 |
+62 |
May21 |
190730 |
13.96 |
14.23 |
13.96 |
14.15 |
+0.13 |
15 |
3,824 |
+7 |
Jul21 |
190730 |
13.94 |
14.23 |
13.94 |
14.15 |
+0.14 |
0 |
3,313 |
+0 |
Total Volume and Open Interest |
41,023 |
944,152 |
-3,151 |
London Cocoa(LCE) |
Sep19 |
190730 |
1846 |
1856 |
1833 |
1847 |
+6 |
5,646 |
80,875 |
-421 |
Dec19 |
190730 |
1884 |
1896 |
1872 |
1888 |
+8 |
7,169 |
73,282 |
+471 |
Mar20 |
190730 |
1879 |
1890 |
1867 |
1882 |
+6 |
5,502 |
63,859 |
-199 |
May20 |
190730 |
1871 |
1879 |
1860 |
1873 |
+4 |
1,749 |
29,678 |
+286 |
Jul20 |
190730 |
1862 |
1868 |
1850 |
1864 |
+3 |
1,201 |
21,408 |
-159 |
Sep20 |
190730 |
1855 |
1861 |
1843 |
1857 |
+4 |
866 |
18,545 |
+608 |
Dec20 |
190730 |
1836 |
1840 |
1822 |
1837 |
+4 |
543 |
16,250 |
+317 |
Total Volume and Open Interest |
23,216 |
309,495 |
+741 |
London Sugar(LCE) |
Oct19 |
190730 |
323.00 |
325.90 |
322.20 |
323.00 |
+0.90 |
1,752 |
56,161 |
-386 |
Dec19 |
190730 |
333.30 |
336.30 |
331.90 |
332.70 |
+0.20 |
709 |
25,076 |
+75 |
Mar20 |
190730 |
344.70 |
347.80 |
343.60 |
344.30 |
+0.30 |
625 |
16,097 |
+195 |
May20 |
190730 |
352.00 |
353.70 |
350.80 |
351.10 |
+0.80 |
121 |
4,929 |
+36 |
Aug20 |
190730 |
359.20 |
361.10 |
358.60 |
358.80 |
+1.00 |
59 |
2,704 |
+3 |
Total Volume and Open Interest |
3,266 |
106,331 |
-77 |
Cotton(ICE) |
Oct19 |
190730 |
63.84 |
63.84 |
62.87 |
62.87 |
-0.90 |
8 |
232 |
+0 |
Dec19 |
190730 |
63.92 |
64.20 |
62.84 |
63.36 |
-0.85 |
10,043 |
136,276 |
-836 |
Mar20 |
190730 |
64.95 |
65.09 |
63.96 |
64.28 |
-0.91 |
2,114 |
36,099 |
-325 |
May20 |
190730 |
65.74 |
65.78 |
64.96 |
65.18 |
-0.85 |
571 |
4,797 |
+36 |
Jul20 |
190730 |
66.34 |
66.34 |
65.74 |
65.89 |
-0.77 |
641 |
5,028 |
-17 |
Oct20 |
190730 |
65.09 |
65.09 |
65.09 |
65.09 |
-0.78 |
|
|
|
Total Volume and Open Interest |
14,142 |
195,749 |
-839 |
Lumber(CME) |
Sep19 |
190730 |
335.9 |
354.7 |
333.7 |
349.0 |
+13.2 |
288 |
2,129 |
+36 |
Nov19 |
190730 |
337.1 |
355.0 |
336.7 |
347.3 |
+8.6 |
102 |
481 |
+10 |
Jan20 |
190730 |
353.8 |
353.9 |
352.7 |
353.9 |
+6.9 |
19 |
49 |
+1 |
Mar20 |
190730 |
359.7 |
359.7 |
359.7 |
359.7 |
+6.9 |
1 |
1 |
+1 |
Total Volume and Open Interest |
410 |
2,661 |
+48 |
Crude Oil(NYM) |
Sep19 |
190730 |
57.07 |
58.47 |
56.96 |
58.05 |
+1.18 |
476,785 |
410,680 |
-6,644 |
Oct19 |
190730 |
57.07 |
58.51 |
57.05 |
58.11 |
+1.15 |
68,927 |
181,144 |
-864 |
Nov19 |
190730 |
57.20 |
58.51 |
57.09 |
58.11 |
+1.10 |
40,892 |
138,170 |
+705 |
Dec19 |
190730 |
57.13 |
58.39 |
57.03 |
58.00 |
+1.03 |
41,832 |
291,621 |
-3,222 |
Jan20 |
190730 |
57.10 |
58.19 |
56.90 |
57.82 |
+0.97 |
16,838 |
118,213 |
-1,768 |
Feb20 |
190730 |
56.85 |
57.90 |
56.80 |
57.58 |
+0.91 |
9,574 |
52,620 |
-395 |
Mar20 |
190730 |
56.65 |
57.62 |
56.49 |
57.31 |
+0.86 |
9,823 |
57,039 |
-52 |
Apr20 |
190730 |
56.61 |
57.15 |
56.24 |
57.02 |
+0.82 |
4,123 |
40,192 |
+772 |
May20 |
190730 |
56.49 |
56.94 |
55.98 |
56.72 |
+0.79 |
3,838 |
42,463 |
+1,480 |
Jun20 |
190730 |
55.89 |
56.67 |
55.67 |
56.41 |
+0.74 |
9,787 |
147,046 |
+533 |
Jul20 |
190730 |
55.74 |
56.25 |
55.43 |
56.10 |
+0.70 |
624 |
33,245 |
+79 |
Aug20 |
190730 |
55.34 |
55.92 |
55.33 |
55.81 |
+0.65 |
414 |
25,018 |
-48 |
Sep20 |
190730 |
55.55 |
55.55 |
55.55 |
55.55 |
+0.61 |
1,419 |
44,505 |
-362 |
Oct20 |
190730 |
55.31 |
55.31 |
55.31 |
55.31 |
+0.59 |
169 |
28,581 |
-108 |
Nov20 |
190730 |
55.10 |
55.10 |
55.10 |
55.10 |
+0.56 |
131 |
22,946 |
+21 |
Dec20 |
190730 |
54.50 |
55.14 |
54.32 |
54.91 |
+0.54 |
10,410 |
160,323 |
+1,209 |
Total Volume and Open Interest |
698,381 |
2,050,154 |
-8,710 |
e-miNY Crude Oil(NYM) |
Sep19 |
190730 |
57.050 |
58.500 |
56.975 |
58.050 |
+1.175 |
17,591 |
2,057 |
-92 |
Oct19 |
190730 |
57.200 |
58.550 |
57.075 |
58.100 |
+1.150 |
485 |
446 |
+79 |
Nov19 |
190730 |
57.500 |
58.200 |
57.150 |
58.100 |
+1.100 |
17 |
472 |
+0 |
Dec19 |
190730 |
57.450 |
58.350 |
57.025 |
58.000 |
+1.025 |
12 |
286 |
-1 |
Jan20 |
190730 |
57.825 |
57.825 |
57.825 |
57.825 |
+0.975 |
2 |
106 |
+0 |
Feb20 |
190730 |
57.575 |
57.575 |
57.575 |
57.575 |
+0.900 |
5 |
73 |
+1 |
Mar20 |
190730 |
57.300 |
57.300 |
57.300 |
57.300 |
+0.850 |
4 |
65 |
-4 |
Apr20 |
190730 |
56.700 |
57.200 |
56.600 |
57.025 |
+0.825 |
0 |
141 |
+0 |
May20 |
190730 |
56.300 |
56.725 |
56.150 |
56.725 |
+0.800 |
0 |
144 |
+0 |
Jun20 |
190730 |
56.475 |
56.475 |
56.400 |
56.400 |
+0.725 |
0 |
8 |
+0 |
Total Volume and Open Interest |
18,116 |
3,869 |
-17 |
NY Harbor ULSD(NYM) |
Aug19 |
190730 |
191.70 |
195.50 |
191.53 |
194.40 |
+3.34 |
19,608 |
20,337 |
-9,843 |
Sep19 |
190730 |
192.19 |
196.51 |
192.11 |
195.26 |
+3.23 |
51,257 |
130,805 |
+3,991 |
Oct19 |
190730 |
192.76 |
197.13 |
192.76 |
195.90 |
+3.18 |
17,558 |
73,463 |
+2,101 |
Nov19 |
190730 |
193.81 |
197.43 |
193.81 |
196.24 |
+3.10 |
9,579 |
42,266 |
+539 |
Dec19 |
190730 |
193.58 |
197.53 |
193.57 |
196.30 |
+3.05 |
7,930 |
50,000 |
+64 |
Jan20 |
190730 |
193.98 |
197.36 |
193.82 |
196.25 |
+2.98 |
5,962 |
33,626 |
+1,319 |
Feb20 |
190730 |
193.87 |
196.69 |
193.49 |
195.59 |
+2.85 |
1,309 |
17,176 |
-121 |
Mar20 |
190730 |
193.21 |
195.44 |
192.42 |
194.36 |
+2.69 |
840 |
14,928 |
-172 |
Apr20 |
190730 |
191.23 |
193.61 |
191.06 |
192.79 |
+2.55 |
315 |
6,307 |
+9 |
May20 |
190730 |
190.77 |
192.13 |
190.04 |
191.70 |
+2.42 |
216 |
3,560 |
+12 |
Jun20 |
190730 |
189.64 |
191.85 |
189.29 |
190.95 |
+2.30 |
602 |
18,977 |
+16 |
Jul20 |
190730 |
189.49 |
191.25 |
189.49 |
190.90 |
+2.24 |
26 |
2,514 |
+18 |
Aug20 |
190730 |
191.50 |
191.50 |
190.98 |
190.98 |
+2.19 |
3 |
1,836 |
+1 |
Sep20 |
190730 |
191.16 |
191.41 |
191.16 |
191.16 |
+2.12 |
32 |
2,023 |
+16 |
Total Volume and Open Interest |
115,763 |
437,649 |
-1,847 |
RBOB Gasoline(NYM) |
Aug19 |
190730 |
187.27 |
190.67 |
186.46 |
189.69 |
+3.35 |
32,746 |
22,209 |
-11,101 |
Sep19 |
190730 |
182.22 |
185.89 |
181.76 |
184.60 |
+3.07 |
78,618 |
131,577 |
-1,048 |
Oct19 |
190730 |
166.66 |
170.12 |
166.42 |
168.93 |
+2.87 |
35,223 |
76,273 |
+285 |
Nov19 |
190730 |
163.17 |
166.26 |
162.95 |
165.26 |
+2.73 |
17,097 |
46,077 |
+2,002 |
Dec19 |
190730 |
160.51 |
163.48 |
160.26 |
162.50 |
+2.65 |
11,257 |
44,919 |
+557 |
Jan20 |
190730 |
160.00 |
162.50 |
159.47 |
161.62 |
+2.60 |
3,605 |
31,466 |
+505 |
Feb20 |
190730 |
160.53 |
162.41 |
159.84 |
161.88 |
+2.55 |
1,191 |
9,328 |
+51 |
Mar20 |
190730 |
161.82 |
163.72 |
161.08 |
163.08 |
+2.48 |
1,074 |
11,998 |
+150 |
Apr20 |
190730 |
179.21 |
180.40 |
178.22 |
180.28 |
+2.34 |
542 |
5,855 |
+30 |
May20 |
190730 |
180.16 |
181.16 |
179.14 |
180.93 |
+2.21 |
512 |
2,433 |
-51 |
Total Volume and Open Interest |
182,794 |
396,117 |
-8,541 |
e-miNY RBOB Gasoline(NYM) |
Aug19 |
190730 |
188.00 |
189.69 |
188.00 |
189.69 |
+3.35 |
0 |
2 |
+0 |
Sep19 |
190730 |
184.60 |
184.60 |
184.60 |
184.60 |
+3.07 |
|
|
|
Oct19 |
190730 |
168.93 |
168.93 |
168.93 |
168.93 |
+2.87 |
|
|
|
Nov19 |
190730 |
165.26 |
165.26 |
165.26 |
165.26 |
+2.73 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep19 |
190730 |
2.116 |
2.142 |
2.107 |
2.137 |
+0.021 |
173,495 |
455,471 |
+15,486 |
Oct19 |
190730 |
2.135 |
2.165 |
2.130 |
2.160 |
+0.021 |
54,494 |
173,802 |
+3,081 |
Nov19 |
190730 |
2.230 |
2.258 |
2.223 |
2.252 |
+0.019 |
29,979 |
135,740 |
+1,640 |
Dec19 |
190730 |
2.429 |
2.454 |
2.420 |
2.447 |
+0.020 |
17,769 |
126,139 |
+1,495 |
Jan20 |
190730 |
2.555 |
2.580 |
2.546 |
2.574 |
+0.019 |
28,971 |
109,939 |
+986 |
Feb20 |
190730 |
2.530 |
2.555 |
2.521 |
2.549 |
+0.019 |
13,279 |
51,552 |
-988 |
Mar20 |
190730 |
2.458 |
2.484 |
2.451 |
2.478 |
+0.019 |
17,788 |
67,739 |
-220 |
Apr20 |
190730 |
2.300 |
2.324 |
2.294 |
2.318 |
+0.019 |
11,827 |
44,815 |
+1,069 |
May20 |
190730 |
2.291 |
2.310 |
2.284 |
2.304 |
+0.014 |
4,217 |
27,510 |
+104 |
Jun20 |
190730 |
2.347 |
2.356 |
2.333 |
2.351 |
+0.012 |
1,831 |
11,827 |
+129 |
Jul20 |
190730 |
2.397 |
2.405 |
2.384 |
2.401 |
+0.012 |
1,129 |
14,533 |
+102 |
Aug20 |
190730 |
2.410 |
2.417 |
2.399 |
2.414 |
+0.012 |
1,247 |
15,278 |
-133 |
Sep20 |
190730 |
2.395 |
2.404 |
2.386 |
2.400 |
+0.011 |
1,035 |
12,246 |
+13 |
Oct20 |
190730 |
2.421 |
2.433 |
2.412 |
2.426 |
+0.009 |
3,026 |
25,390 |
-320 |
Nov20 |
190730 |
2.502 |
2.502 |
2.484 |
2.496 |
+0.007 |
891 |
11,754 |
-120 |
Dec20 |
190730 |
2.667 |
2.672 |
2.651 |
2.666 |
+0.007 |
785 |
10,296 |
+8 |
Total Volume and Open Interest |
408,700 |
1,338,973 |
+10,026 |
Brent Crude Oil(ICE) |
Sep19 |
190730 |
63.91 |
65.14 |
63.90 |
64.72 |
+1.01 |
159,856 |
112,448 |
-58,237 |
Oct19 |
190730 |
63.80 |
65.10 |
63.78 |
64.63 |
+1.01 |
204,519 |
437,597 |
+6,452 |
Nov19 |
190730 |
63.36 |
64.61 |
63.35 |
64.18 |
+0.98 |
79,491 |
228,094 |
-3,535 |
Dec19 |
190730 |
62.94 |
64.15 |
62.93 |
63.74 |
+0.95 |
91,961 |
305,182 |
+4,253 |
Jan20 |
190730 |
62.64 |
63.71 |
62.62 |
63.36 |
+0.91 |
26,611 |
144,639 |
+125 |
Feb20 |
190730 |
62.43 |
63.47 |
62.42 |
63.11 |
+0.87 |
15,467 |
88,289 |
+2,171 |
Mar20 |
190730 |
62.31 |
63.17 |
62.21 |
62.89 |
+0.82 |
13,221 |
74,304 |
+1,872 |
Apr20 |
190730 |
62.11 |
62.92 |
62.00 |
62.66 |
+0.79 |
3,076 |
41,801 |
-117 |
May20 |
190730 |
61.89 |
62.67 |
61.78 |
62.42 |
+0.76 |
2,521 |
42,112 |
-250 |
Jun20 |
190730 |
61.65 |
62.42 |
61.55 |
62.18 |
+0.74 |
22,200 |
155,912 |
+1,310 |
Jul20 |
190730 |
61.93 |
61.93 |
61.93 |
61.93 |
+0.71 |
560 |
65,168 |
+76 |
Aug20 |
190730 |
61.69 |
61.69 |
61.69 |
61.69 |
+0.69 |
656 |
41,417 |
-286 |
Sep20 |
190730 |
61.45 |
61.45 |
61.45 |
61.45 |
+0.67 |
3,023 |
36,873 |
-528 |
Oct20 |
190730 |
61.21 |
61.21 |
61.21 |
61.21 |
+0.65 |
500 |
20,418 |
-9 |
Total Volume and Open Interest |
648,183 |
2,283,903 |
-47,313 |
Gas Oil(ICE) |
Aug19 |
190730 |
587.75 |
601.50 |
587.75 |
592.25 |
+5.50 |
25,099 |
122,295 |
-849 |
Sep19 |
190730 |
589.75 |
603.50 |
589.50 |
594.25 |
+5.25 |
34,181 |
179,272 |
+2,701 |
Oct19 |
190730 |
590.75 |
604.75 |
590.75 |
595.75 |
+5.00 |
16,070 |
121,337 |
-307 |
Nov19 |
190730 |
589.50 |
602.25 |
589.25 |
593.50 |
+4.75 |
8,082 |
72,817 |
+895 |
Dec19 |
190730 |
586.75 |
599.00 |
586.75 |
590.25 |
+4.50 |
12,713 |
143,541 |
-21 |
Jan20 |
190730 |
586.25 |
596.50 |
586.25 |
588.25 |
+4.00 |
3,767 |
54,523 |
+460 |
Feb20 |
190730 |
584.75 |
593.50 |
584.75 |
586.75 |
+4.00 |
1,241 |
33,758 |
-14 |
Mar20 |
190730 |
583.25 |
591.50 |
583.25 |
584.75 |
+3.50 |
923 |
36,465 |
+413 |
Apr20 |
190730 |
581.25 |
588.75 |
581.25 |
582.50 |
+3.25 |
510 |
21,462 |
+40 |
May20 |
190730 |
580.25 |
586.50 |
579.50 |
580.50 |
+3.00 |
236 |
23,666 |
+40 |
Total Volume and Open Interest |
108,587 |
1,019,886 |
+3,711 |
Ethanol(CBOT) |
Aug19 |
190730 |
1.470 |
1.474 |
1.455 |
1.468 |
-0.001 |
39 |
144 |
-22 |
Sep19 |
190730 |
1.494 |
1.494 |
1.470 |
1.482 |
-0.011 |
57 |
618 |
-10 |
Oct19 |
190730 |
1.499 |
1.499 |
1.486 |
1.493 |
-0.011 |
7 |
99 |
+1 |
Nov19 |
190730 |
1.496 |
1.496 |
1.496 |
1.496 |
-0.011 |
0 |
8 |
+0 |
Dec19 |
190730 |
1.517 |
1.517 |
1.517 |
1.517 |
-0.011 |
0 |
20 |
+0 |
Jan20 |
190730 |
1.517 |
1.517 |
1.517 |
1.517 |
-0.011 |
|
|
|
Feb20 |
190730 |
1.517 |
1.517 |
1.517 |
1.517 |
-0.011 |
|
|
|
Mar20 |
190730 |
1.517 |
1.517 |
1.517 |
1.517 |
-0.011 |
|
|
|
Total Volume and Open Interest |
103 |
889 |
-31 |
WTI Crude Oil(ICE) |
Sep19 |
190730 |
57.11 |
58.51 |
56.98 |
58.05 |
+1.18 |
31,982 |
81,523 |
-2,291 |
Oct19 |
190730 |
57.19 |
58.56 |
57.06 |
58.11 |
+1.15 |
29,629 |
65,887 |
+1,219 |
Nov19 |
190730 |
57.24 |
58.55 |
57.10 |
58.11 |
+1.10 |
19,306 |
50,447 |
+1,277 |
Dec19 |
190730 |
57.25 |
58.40 |
57.06 |
58.00 |
+1.03 |
25,281 |
126,564 |
-157 |
Jan20 |
190730 |
57.21 |
58.25 |
57.01 |
57.82 |
+0.97 |
5,023 |
31,155 |
-560 |
Feb20 |
190730 |
57.13 |
57.92 |
56.86 |
57.58 |
+0.91 |
3,054 |
12,603 |
-339 |
Mar20 |
190730 |
56.67 |
57.53 |
56.67 |
57.31 |
+0.86 |
1,470 |
18,078 |
+302 |
Apr20 |
190730 |
56.74 |
57.24 |
56.42 |
57.02 |
+0.82 |
336 |
8,256 |
+53 |
May20 |
190730 |
56.59 |
56.72 |
56.59 |
56.72 |
+0.79 |
321 |
8,070 |
-70 |
Jun20 |
190730 |
56.02 |
56.43 |
55.85 |
56.41 |
+0.74 |
3,132 |
60,501 |
-735 |
Jul20 |
190730 |
56.10 |
56.10 |
56.10 |
56.10 |
+0.70 |
62 |
7,086 |
+33 |
Aug20 |
190730 |
55.81 |
55.81 |
55.81 |
55.81 |
+0.65 |
3 |
5,789 |
+1 |
Sep20 |
190730 |
55.55 |
55.55 |
55.55 |
55.55 |
+0.61 |
752 |
11,823 |
+642 |
Oct20 |
190730 |
55.31 |
55.31 |
55.31 |
55.31 |
+0.59 |
12 |
5,828 |
+8 |
Nov20 |
190730 |
55.10 |
55.10 |
55.10 |
55.10 |
+0.56 |
29 |
5,245 |
+3 |
Dec20 |
190730 |
54.70 |
55.11 |
54.43 |
54.91 |
+0.54 |
3,674 |
72,003 |
+922 |
Total Volume and Open Interest |
124,491 |
654,259 |
+241 |
US Dollar Index(ICE) |
Sep19 |
190730 |
97.840 |
97.960 |
97.765 |
97.810 |
+0.015 |
11,842 |
52,285 |
+1,816 |
Dec19 |
190730 |
97.370 |
97.485 |
97.320 |
97.335 |
+0.015 |
195 |
1,459 |
+65 |
Mar20 |
190730 |
96.835 |
96.835 |
96.835 |
96.835 |
+0.015 |
1 |
72 |
+0 |
Total Volume and Open Interest |
12,038 |
53,902 |
+1,881 |
Australian Dollar(CME) |
Sep19 |
190730 |
69.11 |
69.19 |
68.80 |
68.86 |
-0.27 |
63,648 |
153,651 |
+4,145 |
Dec19 |
190730 |
69.33 |
69.33 |
69.00 |
69.04 |
-0.27 |
40 |
801 |
+22 |
Mar20 |
190730 |
69.21 |
69.21 |
69.21 |
69.21 |
-0.26 |
0 |
26 |
+0 |
Total Volume and Open Interest |
64,200 |
156,275 |
+4,114 |
British Pound(CME) |
Sep19 |
190730 |
122.48 |
122.54 |
121.47 |
121.90 |
-0.62 |
78,075 |
256,153 |
+7,104 |
Dec19 |
190730 |
122.94 |
122.94 |
121.95 |
122.37 |
-0.62 |
156 |
1,592 |
+18 |
Mar20 |
190730 |
123.13 |
123.14 |
122.87 |
122.87 |
-0.62 |
3 |
204 |
-3 |
Total Volume and Open Interest |
78,394 |
259,771 |
+7,108 |
Canadian Dollar(CME) |
Sep19 |
190730 |
76.05 |
76.16 |
75.88 |
76.11 |
+0.06 |
58,008 |
172,847 |
-1,412 |
Dec19 |
190730 |
76.10 |
76.20 |
76.03 |
76.20 |
+0.07 |
150 |
6,122 |
+127 |
Mar20 |
190730 |
76.13 |
76.28 |
76.13 |
76.28 |
+0.06 |
4 |
1,036 |
+2 |
Jun20 |
190730 |
76.29 |
76.32 |
76.29 |
76.32 |
+0.05 |
2 |
274 |
+0 |
Total Volume and Open Interest |
59,792 |
182,371 |
-1,272 |
Japanese Yen(CME) |
Sep19 |
190730 |
92.21 |
92.53 |
92.11 |
92.41 |
+0.16 |
81,619 |
134,789 |
-259 |
Dec19 |
190730 |
92.80 |
93.09 |
92.80 |
93.02 |
+0.17 |
35 |
457 |
+29 |
Mar20 |
190730 |
93.69 |
93.69 |
93.69 |
93.69 |
+0.17 |
0 |
141 |
+0 |
Total Volume and Open Interest |
82,527 |
138,399 |
+99 |
Swiss Franc(CME) |
Sep19 |
190730 |
101.27 |
101.54 |
101.21 |
101.41 |
+0.10 |
20,808 |
56,716 |
+1,084 |
Dec19 |
190730 |
102.14 |
102.33 |
102.05 |
102.24 |
+0.10 |
0 |
53 |
+0 |
Mar20 |
190730 |
103.12 |
103.17 |
103.12 |
103.12 |
+0.11 |
4 |
30 |
+0 |
Total Volume and Open Interest |
20,814 |
56,809 |
+1,086 |
EuroFX(CME) |
Sep19 |
190730 |
111.87 |
112.04 |
111.75 |
111.99 |
+0.09 |
185,146 |
543,271 |
+9,907 |
Dec19 |
190730 |
112.68 |
112.82 |
112.54 |
112.79 |
+0.09 |
869 |
5,546 |
+245 |
Mar20 |
190730 |
113.53 |
113.62 |
113.45 |
113.62 |
+0.09 |
32 |
7,907 |
-4 |
Total Volume and Open Interest |
187,375 |
560,671 |
+10,210 |
Mexican Peso(CME) |
Aug19 |
190730 |
522.75 |
522.75 |
522.75 |
522.75 |
unch |
|
|
|
Sep19 |
190730 |
520.50 |
521.75 |
519.50 |
520.25 |
-0.13 |
25,533 |
219,126 |
-372 |
Total Volume and Open Interest |
25,533 |
219,655 |
-372 |
Brazilian Real(CME) |
Aug19 |
190730 |
264.00 |
264.80 |
263.20 |
263.80 |
-0.45 |
5,772 |
17,442 |
-2,753 |
Sep19 |
190730 |
263.55 |
264.25 |
262.65 |
263.25 |
-0.40 |
4,155 |
11,908 |
+2,892 |
Oct19 |
190730 |
262.50 |
263.35 |
262.05 |
262.50 |
-0.45 |
10 |
13 |
+10 |
Nov19 |
190730 |
261.85 |
261.85 |
261.85 |
261.85 |
-0.45 |
|
|
|
Total Volume and Open Interest |
9,937 |
29,363 |
+149 |
30-Year T-Bonds(CBOT) |
Sep19 |
190730 |
154~200 |
155~030 |
154~140 |
154~200 |
-0~050 |
219,813 |
919,789 |
-3,682 |
Dec19 |
190730 |
153~290 |
154~100 |
153~220 |
153~280 |
-0~050 |
125 |
10,614 |
+6 |
Mar20 |
190730 |
152~280 |
152~280 |
152~280 |
152~280 |
-0~050 |
|
|
|
Total Volume and Open Interest |
219,938 |
930,403 |
-3,676 |
10-Year T-Notes(CBOT) |
Sep19 |
190730 |
127~115 |
127~175 |
127~075 |
127~110 |
-0~035 |
1,002,499 |
3,824,311 |
-27,748 |
Dec19 |
190730 |
127~255 |
127~315 |
127~215 |
127~250 |
-0~035 |
7,346 |
87,397 |
+5,885 |
Mar20 |
190730 |
127~250 |
127~250 |
127~250 |
127~250 |
-0~035 |
|
|
|
Total Volume and Open Interest |
1,009,845 |
3,911,708 |
-21,863 |
5-Year T-Notes(CBOT) |
Sep19 |
190730 |
117~194 |
117~236 |
117~180 |
117~196 |
-0~020 |
684,338 |
4,375,426 |
-22,400 |
Dec19 |
190730 |
117~316 |
118~016 |
117~276 |
117~296 |
-0~020 |
17,372 |
140,239 |
+5,091 |
Mar20 |
190730 |
117~256 |
117~256 |
117~256 |
117~256 |
-0~020 |
|
|
|
Total Volume and Open Interest |
701,710 |
4,515,665 |
-17,309 |
2 Year T-Notes(CBOT) |
Sep19 |
190730 |
107~086 |
107~102 |
107~083 |
107~093 |
unch |
400,517 |
3,625,965 |
+28,320 |
Dec19 |
190730 |
107~156 |
107~163 |
107~146 |
107~153 |
-0~002 |
13,251 |
124,414 |
+3,257 |
Mar20 |
190730 |
107~153 |
107~153 |
107~153 |
107~153 |
-0~002 |
|
|
|
Total Volume and Open Interest |
413,768 |
3,750,379 |
+31,577 |
Eurodollars(CME) |
Sep19 |
190730 |
97.835 |
97.850 |
97.820 |
97.830 |
-0.015 |
277,066 |
1,409,594 |
-21,878 |
Dec19 |
190730 |
97.925 |
97.935 |
97.905 |
97.915 |
-0.010 |
258,947 |
1,807,731 |
+28,831 |
Mar20 |
190730 |
98.150 |
98.175 |
98.140 |
98.160 |
unch |
182,647 |
1,214,491 |
+6,632 |
Jun20 |
190730 |
98.250 |
98.270 |
98.235 |
98.260 |
+0.005 |
155,200 |
1,175,504 |
+1,148 |
Sep20 |
190730 |
98.320 |
98.345 |
98.300 |
98.325 |
unch |
190,118 |
1,198,195 |
-3,990 |
Dec20 |
190730 |
98.325 |
98.345 |
98.310 |
98.325 |
-0.005 |
129,038 |
1,188,877 |
+12,322 |
Mar21 |
190730 |
98.365 |
98.390 |
98.355 |
98.365 |
-0.010 |
114,443 |
903,761 |
+4,329 |
Jun21 |
190730 |
98.355 |
98.380 |
98.340 |
98.355 |
-0.005 |
110,178 |
837,423 |
+1,896 |
Sep21 |
190730 |
98.345 |
98.370 |
98.330 |
98.345 |
-0.005 |
70,275 |
578,669 |
-411 |
Dec21 |
190730 |
98.315 |
98.335 |
98.300 |
98.310 |
-0.010 |
53,362 |
578,758 |
-1,306 |
Mar22 |
190730 |
98.300 |
98.330 |
98.295 |
98.305 |
-0.010 |
42,113 |
476,651 |
-4,524 |
Jun22 |
190730 |
98.280 |
98.305 |
98.270 |
98.280 |
-0.010 |
41,586 |
333,286 |
-2,038 |
Sep22 |
190730 |
98.255 |
98.280 |
98.245 |
98.255 |
-0.010 |
48,654 |
330,325 |
-5,438 |
Dec22 |
190730 |
98.220 |
98.245 |
98.210 |
98.225 |
-0.010 |
37,016 |
205,549 |
+2,201 |
Mar23 |
190730 |
98.205 |
98.225 |
98.190 |
98.205 |
-0.005 |
25,298 |
158,983 |
+572 |
Jun23 |
190730 |
98.170 |
98.190 |
98.155 |
98.170 |
-0.005 |
20,515 |
128,365 |
+3,181 |
Sep23 |
190730 |
98.135 |
98.155 |
98.125 |
98.140 |
-0.005 |
15,421 |
104,173 |
+314 |
Dec23 |
190730 |
98.095 |
98.120 |
98.085 |
98.100 |
-0.005 |
18,511 |
63,489 |
-3,974 |
Total Volume and Open Interest |
1,886,761 |
13,202,255 |
+25,191 |
Ultra T-Bond(CBOT) |
Sep19 |
190730 |
175~22 |
176~15 |
175~17 |
175~24 |
-0~05 |
93,543 |
1,163,089 |
+3,066 |
Dec19 |
190730 |
176~02 |
176~29 |
176~02 |
176~09 |
-0~05 |
113 |
1,271 |
+93 |
Mar20 |
190730 |
176~09 |
176~09 |
176~09 |
176~09 |
-0~05 |
|
|
|
Total Volume and Open Interest |
93,656 |
1,164,360 |
+3,159 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190730 |
137~125 |
137~220 |
137~080 |
137~135 |
-0~030 |
133,190 |
763,569 |
-743 |
Dec19 |
190730 |
137~255 |
138~015 |
137~215 |
137~255 |
-0~040 |
0 |
33 |
+0 |
Mar20 |
190730 |
137~255 |
137~255 |
137~255 |
137~255 |
-0~040 |
|
|
|
Total Volume and Open Interest |
133,190 |
763,602 |
-743 |
30 Day Federal Funds(CBOT) |
Jul19 |
190730 |
97.595 |
97.598 |
97.595 |
97.595 |
unch |
3,216 |
298,465 |
-1,060 |
Aug19 |
190730 |
97.897 |
97.902 |
97.887 |
97.893 |
-0.007 |
128,241 |
565,197 |
+8,292 |
Sep19 |
190730 |
97.965 |
97.975 |
97.950 |
97.955 |
-0.010 |
26,473 |
169,597 |
+4,860 |
Oct19 |
190730 |
98.075 |
98.090 |
98.055 |
98.065 |
-0.010 |
71,646 |
344,196 |
-5,074 |
Nov19 |
190730 |
98.170 |
98.190 |
98.145 |
98.155 |
-0.020 |
52,026 |
205,868 |
+6,394 |
Dec19 |
190730 |
98.230 |
98.250 |
98.205 |
98.215 |
-0.020 |
10,424 |
98,329 |
+1,826 |
Total Volume and Open Interest |
369,592 |
2,313,346 |
+18,635 |
Japanese Govt Bonds(SGX) |
Sep19 |
190730 |
153.69 |
153.82 |
153.69 |
153.82 |
+0.10 |
539 |
17,893 |
-33 |
Dec19 |
190730 |
153.82 |
153.82 |
153.82 |
153.82 |
+0.10 |
|
|
|
Mar20 |
190730 |
153.82 |
153.82 |
153.82 |
153.82 |
+0.10 |
|
|
|
Total Volume and Open Interest |
539 |
17,893 |
-33 |
Euro-Buxl(EUREX) |
Sep19 |
190730 |
206.54 |
207.28 |
206.34 |
207.08 |
+0.46 |
31,311 |
244,106 |
-10,655 |
Dec19 |
190730 |
205.52 |
205.52 |
205.52 |
205.52 |
+0.46 |
29 |
10,332 |
-226 |
Mar20 |
190730 |
204.08 |
204.08 |
204.08 |
204.08 |
+0.46 |
|
|
|
Total Volume and Open Interest |
31,340 |
254,438 |
-10,881 |
Euro-Bund(EUREX) |
Sep19 |
190730 |
174.43 |
174.65 |
174.36 |
174.55 |
+0.09 |
407,411 |
1,702,097 |
-172,959 |
Dec19 |
190730 |
171.71 |
171.83 |
171.68 |
171.79 |
+0.09 |
532 |
20,283 |
-590 |
Mar20 |
190730 |
173.55 |
173.55 |
173.55 |
173.55 |
+0.09 |
10 |
9 |
+5 |
Total Volume and Open Interest |
407,953 |
1,722,389 |
-173,544 |
Euro-Bobl(EUREX) |
Sep19 |
190730 |
134.81 |
134.84 |
134.75 |
134.82 |
+0.02 |
321,307 |
1,274,615 |
-53,702 |
Dec19 |
190730 |
135.12 |
135.12 |
135.12 |
135.12 |
+0.03 |
0 |
65 |
+0 |
Mar20 |
190730 |
136.62 |
136.62 |
136.62 |
136.62 |
+0.02 |
0 |
3 |
+0 |
Total Volume and Open Interest |
321,307 |
1,274,683 |
-53,702 |
Euro-Schatz(EUREX) |
Sep19 |
190730 |
112.31 |
112.31 |
112.28 |
112.29 |
-0.00 |
187,574 |
1,650,293 |
-58,940 |
Dec19 |
190730 |
112.31 |
112.32 |
112.31 |
112.32 |
-0.00 |
251 |
1,591 |
+251 |
Mar20 |
190730 |
112.24 |
112.24 |
112.24 |
112.24 |
-0.01 |
|
|
|
Total Volume and Open Interest |
187,825 |
1,651,884 |
-58,689 |
3-Mth Euribor(EUREX) |
Sep19 |
190730 |
100.460 |
100.460 |
100.460 |
100.460 |
-0.005 |
0 |
2,004 |
+0 |
Dec19 |
190730 |
100.510 |
100.510 |
100.510 |
100.510 |
unch |
0 |
1,835 |
+0 |
Mar20 |
190730 |
100.530 |
100.530 |
100.530 |
100.530 |
-0.005 |
0 |
712 |
+0 |
Total Volume and Open Interest |
0 |
7,575 |
+0 |
Long Gilt(LIFFE) |
Sep19 |
190730 |
132~23 |
132~24 |
132~12 |
132~20 |
+0~05 |
137,692 |
688,480 |
+2,208 |
Dec19 |
190730 |
131~25 |
131~25 |
131~25 |
131~25 |
+0~05 |
0 |
100 |
+0 |
Total Volume and Open Interest |
137,692 |
688,580 |
+2,208 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190730 |
99.24 |
99.25 |
99.22 |
99.23 |
-0.00 |
17,817 |
599,588 |
-489 |
Dec19 |
190730 |
99.31 |
99.32 |
99.30 |
99.31 |
unch |
37,205 |
732,235 |
+3,948 |
Mar20 |
190730 |
99.42 |
99.43 |
99.40 |
99.41 |
+0.01 |
37,622 |
503,579 |
-462 |
Jun20 |
190730 |
99.46 |
99.47 |
99.44 |
99.46 |
+0.01 |
36,280 |
503,496 |
+892 |
Sep20 |
190730 |
99.46 |
99.47 |
99.44 |
99.46 |
+0.01 |
34,961 |
509,027 |
+1,593 |
Dec20 |
190730 |
99.44 |
99.44 |
99.42 |
99.43 |
+0.01 |
29,989 |
369,205 |
+429 |
Total Volume and Open Interest |
426,527 |
4,197,327 |
+20,810 |
3-Mth Euribor(LIFFE) |
Sep19 |
190730 |
100.460 |
100.465 |
100.455 |
100.460 |
unch |
57,097 |
567,779 |
+3,469 |
Dec19 |
190730 |
100.515 |
100.515 |
100.505 |
100.510 |
-0.005 |
42,613 |
578,222 |
+1,289 |
Mar20 |
190730 |
100.535 |
100.535 |
100.525 |
100.525 |
-0.005 |
43,120 |
398,573 |
+4,216 |
Total Volume and Open Interest |
726,954 |
4,480,465 |
-8,517 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190730 |
98.96 |
98.98 |
98.95 |
98.98 |
+0.02 |
32,732 |
209,956 |
-7,464 |
Dec19 |
190730 |
99.07 |
99.10 |
99.07 |
99.10 |
+0.02 |
26,372 |
365,268 |
-3,223 |
Mar20 |
190730 |
99.17 |
99.20 |
99.17 |
99.20 |
+0.02 |
22,862 |
268,412 |
+1,780 |
Jun20 |
190730 |
99.20 |
99.23 |
99.19 |
99.23 |
+0.03 |
22,691 |
242,346 |
+3,253 |
Sep20 |
190730 |
99.19 |
99.22 |
99.19 |
99.22 |
+0.02 |
14,005 |
162,660 |
-73 |
Dec20 |
190730 |
99.17 |
99.20 |
99.17 |
99.20 |
+0.03 |
7,227 |
115,488 |
+997 |
Mar21 |
190730 |
99.16 |
99.19 |
99.16 |
99.19 |
+0.02 |
2,821 |
63,717 |
-80 |
Jun21 |
190730 |
99.15 |
99.18 |
99.15 |
99.18 |
+0.03 |
1,727 |
32,826 |
+690 |
Sep21 |
190730 |
99.12 |
99.17 |
99.12 |
99.17 |
+0.04 |
0 |
2,659 |
+0 |
Dec21 |
190730 |
99.13 |
99.13 |
99.13 |
99.13 |
+0.04 |
140 |
3,239 |
-126 |
Total Volume and Open Interest |
130,661 |
1,467,792 |
-4,170 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190730 |
98.79 |
98.82 |
98.78 |
98.79 |
unch |
159,309 |
1,344,894 |
+2,287 |
Dec19 |
190730 |
98.80 |
98.80 |
98.80 |
98.80 |
+0.01 |
0 |
165 |
+0 |
Total Volume and Open Interest |
159,309 |
1,345,059 |
+2,287 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190730 |
99.20 |
99.22 |
99.19 |
99.21 |
+0.01 |
167,050 |
1,319,482 |
+5,227 |
Dec19 |
190730 |
99.24 |
99.24 |
99.24 |
99.24 |
+0.00 |
|
|
|
Total Volume and Open Interest |
167,050 |
1,319,482 |
+5,227 |
Gold(CMX) |
Aug19 |
190730 |
1426.3 |
1433.9 |
1422.1 |
1429.7 |
+9.3 |
306,018 |
95,579 |
-35,352 |
Oct19 |
190730 |
1433.4 |
1439.7 |
1429.0 |
1435.8 |
+8.6 |
11,291 |
40,232 |
+2,403 |
Dec19 |
190730 |
1439.5 |
1445.7 |
1434.8 |
1441.8 |
+8.5 |
118,103 |
376,992 |
+36,924 |
Feb20 |
190730 |
1443.4 |
1450.1 |
1442.7 |
1448.0 |
+8.5 |
1,924 |
47,682 |
+598 |
Apr20 |
190730 |
1448.4 |
1455.1 |
1446.7 |
1453.0 |
+8.5 |
680 |
15,733 |
+43 |
Jun20 |
190730 |
1453.3 |
1461.5 |
1451.3 |
1457.7 |
+8.5 |
555 |
14,994 |
+21 |
Aug20 |
190730 |
1460.7 |
1466.5 |
1460.7 |
1462.2 |
+8.5 |
127 |
1,175 |
+33 |
Oct20 |
190730 |
1466.2 |
1469.1 |
1466.0 |
1466.0 |
+8.6 |
0 |
112 |
+0 |
Dec20 |
190730 |
1469.0 |
1472.4 |
1469.0 |
1470.3 |
+8.6 |
0 |
2,617 |
+0 |
Feb21 |
190730 |
1474.0 |
1474.0 |
1474.0 |
1474.0 |
+8.8 |
0 |
21 |
+0 |
Apr21 |
190730 |
1477.3 |
1477.3 |
1477.3 |
1477.3 |
+8.8 |
|
|
|
Jun21 |
190730 |
1480.8 |
1480.8 |
1480.8 |
1480.8 |
+8.8 |
0 |
698 |
+0 |
Total Volume and Open Interest |
441,249 |
599,288 |
+5,410 |
Silver(CMX) |
Sep19 |
190730 |
1650.0 |
1664.0 |
1642.5 |
1655.8 |
+11.8 |
80,584 |
157,530 |
-531 |
Dec19 |
190730 |
1661.5 |
1676.5 |
1655.5 |
1668.8 |
+11.9 |
4,970 |
46,262 |
+1,599 |
Mar20 |
190730 |
1671.5 |
1688.0 |
1671.5 |
1681.0 |
+11.8 |
654 |
23,034 |
+159 |
May20 |
190730 |
1683.0 |
1687.5 |
1679.0 |
1687.3 |
+12.0 |
380 |
3,814 |
+202 |
Jul20 |
190730 |
1693.1 |
1693.1 |
1693.1 |
1693.1 |
+11.9 |
222 |
2,333 |
+181 |
Sep20 |
190730 |
1699.1 |
1699.1 |
1699.1 |
1699.1 |
+11.9 |
14 |
285 |
-62 |
Dec20 |
190730 |
1700.0 |
1707.4 |
1700.0 |
1707.4 |
+11.9 |
7 |
535 |
+7 |
Total Volume and Open Interest |
87,126 |
235,045 |
+1,456 |
Platinum(NYMEX) |
Oct19 |
190730 |
884.9 |
886.5 |
871.8 |
872.6 |
-9.3 |
15,714 |
70,768 |
-1,617 |
Jan20 |
190730 |
890.4 |
891.4 |
877.3 |
877.7 |
-9.3 |
152 |
3,584 |
+29 |
Apr20 |
190730 |
890.3 |
894.3 |
881.8 |
881.8 |
-9.5 |
5 |
675 |
-1 |
Jul20 |
190730 |
899.8 |
899.8 |
887.4 |
887.4 |
-9.2 |
0 |
13 |
+0 |
Total Volume and Open Interest |
15,955 |
75,289 |
-1,531 |
Palladium(NYMEX) |
Sep19 |
190730 |
1553.20 |
1554.70 |
1505.20 |
1509.10 |
-44.70 |
1,792 |
22,369 |
-34 |
Dec19 |
190730 |
1552.70 |
1552.70 |
1504.90 |
1508.10 |
-44.60 |
315 |
2,732 |
+256 |
Mar20 |
190730 |
1510.90 |
1510.90 |
1504.50 |
1504.50 |
-43.60 |
0 |
291 |
+0 |
Total Volume and Open Interest |
2,107 |
25,395 |
+222 |
Copper(CMX) |
Sep19 |
190730 |
271.85 |
272.65 |
267.50 |
267.85 |
-3.90 |
58,818 |
148,443 |
+3,492 |
Dec19 |
190730 |
272.85 |
273.35 |
268.50 |
268.80 |
-3.75 |
15,263 |
62,985 |
+1,597 |
Mar20 |
190730 |
273.45 |
273.80 |
269.50 |
269.80 |
-3.65 |
3,665 |
32,372 |
+49 |
May20 |
190730 |
273.80 |
274.05 |
270.50 |
270.60 |
-3.65 |
1,201 |
3,770 |
+36 |
Jul20 |
190730 |
272.75 |
272.80 |
271.35 |
271.45 |
-3.60 |
94 |
862 |
+23 |
Total Volume and Open Interest |
81,236 |
264,455 |
+4,784 |
E-mini DJIA Index(CBOT) |
Sep19 |
190730 |
27218 |
27252 |
27042 |
27164 |
-34 |
120,612 |
96,654 |
+974 |
Dec19 |
190730 |
27218 |
27242 |
27042 |
27162 |
-30 |
140 |
399 |
-14 |
Mar20 |
190730 |
27179 |
27179 |
27078 |
27179 |
-34 |
0 |
2 |
+0 |
Jun20 |
190730 |
27192 |
27192 |
27192 |
27192 |
-27 |
|
|
|
Total Volume and Open Interest |
120,752 |
97,055 |
+960 |
S & P 500(CME) |
Sep19 |
190730 |
3026.00 |
3027.00 |
3002.00 |
3012.30 |
-9.50 |
944 |
30,514 |
+642 |
Dec19 |
190730 |
3015.10 |
3015.10 |
3015.10 |
3015.10 |
-9.60 |
0 |
7 |
+0 |
Mar20 |
190730 |
3018.70 |
3018.70 |
3018.70 |
3018.70 |
-9.50 |
|
|
|
Jun20 |
190730 |
3018.40 |
3018.40 |
3018.40 |
3018.40 |
-9.50 |
|
|
|
Total Volume and Open Interest |
944 |
30,521 |
+642 |
S & P 500 E-Mini(CME) |
Sep19 |
190730 |
3022.25 |
3027.50 |
3001.50 |
3012.25 |
-9.50 |
961,015 |
2,601,816 |
+8,739 |
Dec19 |
190730 |
3025.00 |
3030.00 |
3004.50 |
3015.00 |
-9.75 |
5,949 |
41,774 |
+399 |
Mar20 |
190730 |
3020.25 |
3032.75 |
3008.75 |
3018.75 |
-9.50 |
99 |
5,880 |
+25 |
Jun20 |
190730 |
3018.50 |
3029.25 |
3008.75 |
3018.50 |
-9.50 |
1 |
1,465 |
+1 |
Total Volume and Open Interest |
967,064 |
2,650,936 |
+9,164 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190730 |
8004.25 |
8020.00 |
7928.25 |
7963.25 |
-38.00 |
322,305 |
225,282 |
+2,536 |
Dec19 |
190730 |
8028.00 |
8042.00 |
7953.00 |
7986.50 |
-38.00 |
169 |
1,165 |
+20 |
Mar20 |
190730 |
8011.50 |
8058.50 |
7981.75 |
8011.50 |
-38.00 |
2 |
29 |
+0 |
Total Volume and Open Interest |
322,476 |
226,488 |
+2,556 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190730 |
1976.10 |
1990.60 |
1959.80 |
1989.40 |
+12.80 |
10,704 |
64,782 |
+93 |
Dec19 |
190730 |
1992.30 |
1992.30 |
1964.10 |
1992.30 |
+12.80 |
0 |
103 |
+0 |
Mar20 |
190730 |
1996.50 |
1996.50 |
1977.70 |
1996.50 |
+12.10 |
|
|
|
Total Volume and Open Interest |
10,704 |
64,885 |
+93 |
Volatility Index(CBOE) |
Jul19 |
190717 |
12.95 |
12.95 |
12.18 |
12.69 |
-0.09 |
62,487 |
42,895 |
-13,444 |
Aug19 |
190730 |
14.49 |
15.15 |
14.35 |
15.08 |
+0.60 |
64,246 |
222,223 |
-6,816 |
Sep19 |
190730 |
15.90 |
16.45 |
15.80 |
16.43 |
+0.50 |
47,895 |
110,441 |
+10,581 |
Oct19 |
190730 |
16.31 |
16.76 |
16.25 |
16.73 |
+0.46 |
18,927 |
34,451 |
-1,584 |
Total Volume and Open Interest |
149,455 |
449,263 |
+1,331 |
S & P 600(CME) |
Sep19 |
190730 |
968.50 |
968.50 |
968.50 |
968.50 |
+10.50 |
0 |
941 |
+0 |
Dec19 |
190730 |
969.20 |
969.20 |
969.20 |
969.20 |
+10.60 |
|
|
|
Total Volume and Open Interest |
0 |
941 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190730 |
1572.80 |
1589.40 |
1557.40 |
1587.40 |
+16.30 |
108,916 |
435,282 |
-1,766 |
Dec19 |
190730 |
1577.00 |
1591.50 |
1560.10 |
1589.90 |
+16.30 |
41 |
382 |
-10 |
Mar20 |
190730 |
1593.70 |
1593.70 |
1571.20 |
1593.70 |
+16.10 |
|
|
|
Total Volume and Open Interest |
108,957 |
435,664 |
-1,776 |
Nikkei 225(CME) |
Sep19 |
190730 |
21630 |
21770 |
21455 |
21485 |
-140 |
6,817 |
25,243 |
-76 |
Dec19 |
190730 |
21510 |
21615 |
21325 |
21345 |
-140 |
1 |
1,123 |
+1 |
Total Volume and Open Interest |
6,818 |
26,366 |
-75 |
Nikkei 225(SGX) |
Sep19 |
190730 |
21570 |
21770 |
21550 |
21655 |
+80 |
65,875 |
139,839 |
+383 |
Dec19 |
190730 |
21475 |
21590 |
21475 |
21495 |
+80 |
2 |
4,660 |
-1 |
Mar20 |
190730 |
21450 |
21450 |
21450 |
21450 |
+80 |
0 |
400 |
+0 |
Total Volume and Open Interest |
66,412 |
167,349 |
+3,238 |
Nikkei 225 Mini(JPX) |
Sep19 |
190730 |
21565 |
21770 |
21550 |
21660 |
+90 |
698,573 |
387,536 |
+6,257 |
Dec19 |
190730 |
21390 |
21580 |
21370 |
21490 |
+120 |
15,447 |
9,872 |
+1 |
Mar20 |
190730 |
21310 |
21505 |
21290 |
21400 |
+90 |
305 |
2,064 |
+35 |
Total Volume and Open Interest |
749,852 |
440,286 |
+15,198 |
Nikkei 225(JPX) |
Sep19 |
190730 |
21570 |
21770 |
21550 |
21660 |
+90 |
49,215 |
232,328 |
-679 |
Dec19 |
190730 |
21400 |
21580 |
21380 |
21490 |
+120 |
343 |
40,611 |
+573 |
Mar20 |
190730 |
21400 |
21400 |
21400 |
21400 |
+90 |
5 |
8,938 |
+0 |
Total Volume and Open Interest |
49,563 |
354,016 |
-332 |
Nikkei 225(CME) Yen |
Sep19 |
190730 |
21625 |
21765 |
21450 |
21485 |
-135 |
24,276 |
57,323 |
+259 |
Dec19 |
190730 |
21530 |
21555 |
21285 |
21305 |
-135 |
0 |
1,129 |
+0 |
Mar20 |
190730 |
21385 |
21385 |
21385 |
21385 |
-150 |
|
|
|
Total Volume and Open Interest |
24,276 |
58,455 |
+259 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190730 |
21490 |
21490 |
21470 |
21490 |
-130 |
|
|
|
Dec19 |
190730 |
21310 |
21310 |
21310 |
21310 |
-130 |
|
|
|
Mar20 |
190730 |
21390 |
21390 |
21390 |
21390 |
-150 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Aug19 |
190730 |
5605.0 |
5616.5 |
5484.5 |
5509.5 |
-90.5 |
60,349 |
320,347 |
-15,126 |
Sep19 |
190730 |
5610.5 |
5611.0 |
5486.0 |
5506.5 |
-90.5 |
2,594 |
26,298 |
+2,481 |
Oct19 |
190730 |
5497.5 |
5497.5 |
5497.5 |
5497.5 |
-90.5 |
|
|
|
Total Volume and Open Interest |
62,943 |
412,155 |
-12,645 |
Hang Seng Index(HKFE) |
Jul19 |
190730 |
28128 |
28253 |
28062 |
28201 |
+66 |
228,928 |
61,211 |
-33,749 |
Aug19 |
190730 |
28087 |
28226 |
28016 |
28124 |
+33 |
60,171 |
60,564 |
+31,822 |
Sep19 |
190730 |
28007 |
28147 |
27930 |
28050 |
+43 |
3,544 |
17,272 |
+2,053 |
Total Volume and Open Interest |
294,695 |
151,322 |
+178 |
DAX(EUREX) |
Sep19 |
190730 |
12424.5 |
12451.5 |
12082.0 |
12142.0 |
-276.5 |
77,782 |
109,367 |
-20,251 |
Dec19 |
190730 |
12330.0 |
12330.0 |
12080.0 |
12124.0 |
-276.5 |
13 |
1,352 |
-23 |
Mar20 |
190730 |
12111.0 |
12111.0 |
12111.0 |
12111.0 |
-277.5 |
0 |
46 |
+0 |
Total Volume and Open Interest |
77,795 |
110,765 |
-20,274 |
Mini-DAX(EUREX) |
Sep19 |
190730 |
12433.0 |
12452.0 |
12084.0 |
12142.0 |
-276.5 |
29,176 |
11,110 |
-2,231 |
Dec19 |
190730 |
12429.0 |
12429.0 |
12073.0 |
12124.0 |
-276.5 |
14 |
249 |
-18 |
Mar20 |
190730 |
12385.0 |
12385.0 |
12076.0 |
12111.0 |
-277.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
29,190 |
11,362 |
-2,249 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190730 |
3522 |
3528 |
3442 |
3459 |
-65 |
634,442 |
3,657,066 |
-206,256 |
Dec19 |
190730 |
3501 |
3501 |
3431 |
3442 |
-65 |
170 |
300,412 |
+56 |
Mar20 |
190730 |
3481 |
3481 |
3418 |
3427 |
-65 |
1 |
46,778 |
+0 |
Total Volume and Open Interest |
634,613 |
4,029,535 |
-206,200 |
Swiss Market Index(EUREX) |
Sep19 |
190730 |
9964 |
9969 |
9820 |
9859 |
-102 |
37,476 |
187,090 |
-4,480 |
Dec19 |
190730 |
9918 |
9918 |
9809 |
9835 |
-102 |
66 |
965 |
+28 |
Mar20 |
190730 |
9723 |
9723 |
9723 |
9723 |
-103 |
35 |
82 |
-25 |
Total Volume and Open Interest |
37,577 |
188,137 |
-4,477 |
FT-SE 100(EURONEXT) |
Sep19 |
190730 |
7626.00 |
7666.00 |
7563.50 |
7590.00 |
-43.50 |
71,831 |
789,924 |
+4,836 |
Dec19 |
190730 |
7551.50 |
7551.50 |
7551.50 |
7551.50 |
-43.50 |
0 |
4,345 |
+0 |
Mar20 |
190730 |
7483.00 |
7483.00 |
7483.00 |
7483.00 |
-43.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
71,831 |
794,270 |
+4,836 |
SPI 200(SFE) |
Sep19 |
190730 |
6759.0 |
6813.0 |
6759.0 |
6783.0 |
+24.0 |
40,292 |
412,650 |
+9,443 |
Dec19 |
190730 |
6766.0 |
6766.0 |
6766.0 |
6766.0 |
+25.0 |
214 |
3,399 |
+114 |
Mar20 |
190730 |
6696.0 |
6696.0 |
6696.0 |
6696.0 |
+25.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
40,575 |
418,085 |
+9,613 |
FTSE MIB(ISE) |
Sep19 |
190730 |
21645.00 |
21710.00 |
21195.00 |
21288.00 |
-434.00 |
16,395 |
111,902 |
-3,854 |
Dec19 |
190730 |
21545.00 |
21545.00 |
21075.00 |
21148.00 |
-437.00 |
12 |
629 |
-1 |
Mar20 |
190730 |
21038.00 |
21038.00 |
21038.00 |
21038.00 |
-437.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
16,407 |
112,559 |
-3,855 |
KOSPI 200(KFE) |
Sep19 |
190730 |
268.55 |
270.30 |
268.35 |
269.40 |
+1.00 |
181,031 |
300,429 |
+1,359 |
Dec19 |
190730 |
268.85 |
270.35 |
268.50 |
269.50 |
+0.95 |
465 |
45,513 |
-26 |
Mar20 |
190730 |
265.40 |
266.80 |
265.40 |
266.80 |
+1.45 |
6 |
2,736 |
+1 |
Total Volume and Open Interest |
181,507 |
378,226 |
+1,135 |
GSCI(CME) |
Aug19 |
190730 |
418.80 |
422.50 |
418.45 |
421.35 |
+3.25 |
6 |
13,181 |
-5 |
Sep19 |
190730 |
421.30 |
421.45 |
417.95 |
421.30 |
+3.05 |
|
|
|
Oct19 |
190730 |
413.40 |
418.30 |
413.40 |
413.40 |
+3.05 |
|
|
|
Total Volume and Open Interest |
6 |
13,181 |
-5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|