|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 31, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug19 |
190731 |
876.50 |
882.00 |
862.75 |
864.00 |
-14.75 |
74,809 |
21,624 |
-27,382 |
Sep19 |
190731 |
881.75 |
887.25 |
867.50 |
869.00 |
-15.25 |
44,512 |
65,285 |
+8,922 |
Nov19 |
190731 |
894.50 |
900.00 |
880.00 |
881.50 |
-15.25 |
87,202 |
320,137 |
-1,299 |
Jan20 |
190731 |
908.00 |
913.25 |
893.50 |
895.00 |
-15.00 |
9,182 |
83,500 |
+405 |
Mar20 |
190731 |
920.75 |
925.25 |
907.00 |
908.50 |
-13.75 |
4,435 |
56,428 |
+184 |
May20 |
190731 |
931.75 |
936.00 |
919.25 |
920.50 |
-12.75 |
1,343 |
20,239 |
+104 |
Jul20 |
190731 |
942.50 |
947.25 |
930.25 |
931.75 |
-12.25 |
1,725 |
21,553 |
+130 |
Aug20 |
190731 |
935.50 |
947.50 |
935.50 |
935.50 |
-11.75 |
52 |
1,439 |
+1 |
Sep20 |
190731 |
935.00 |
947.50 |
935.00 |
935.75 |
-10.50 |
5 |
610 |
-3 |
Nov20 |
190731 |
948.00 |
952.25 |
938.50 |
940.25 |
-9.00 |
823 |
14,366 |
-202 |
Jan21 |
190731 |
946.75 |
956.00 |
946.00 |
946.75 |
-9.00 |
0 |
233 |
+0 |
Mar21 |
190731 |
951.00 |
951.00 |
950.25 |
951.00 |
-8.75 |
0 |
57 |
+0 |
May21 |
190731 |
957.25 |
957.25 |
957.25 |
957.25 |
-9.00 |
0 |
38 |
+0 |
Jul21 |
190731 |
964.25 |
964.25 |
964.25 |
964.25 |
-9.00 |
0 |
45 |
+0 |
Total Volume and Open Interest |
224,088 |
605,807 |
-19,140 |
Soybean Meal(CBOT) |
Aug19 |
190731 |
300.00 |
301.40 |
297.60 |
298.20 |
-2.10 |
40,329 |
12,993 |
-15,065 |
Sep19 |
190731 |
302.30 |
303.70 |
299.70 |
300.50 |
-2.20 |
33,570 |
65,989 |
-2,796 |
Oct19 |
190731 |
304.40 |
305.50 |
301.30 |
302.10 |
-2.40 |
6,547 |
37,244 |
+395 |
Dec19 |
190731 |
307.30 |
308.70 |
304.30 |
305.40 |
-2.30 |
36,432 |
185,137 |
+203 |
Jan20 |
190731 |
309.10 |
310.60 |
306.20 |
307.30 |
-2.30 |
2,127 |
41,393 |
+271 |
Mar20 |
190731 |
312.40 |
313.90 |
309.50 |
310.60 |
-2.20 |
1,786 |
45,808 |
-221 |
May20 |
190731 |
315.90 |
317.30 |
313.30 |
314.50 |
-1.80 |
805 |
15,372 |
+161 |
Jul20 |
190731 |
320.20 |
320.90 |
317.20 |
318.20 |
-1.80 |
753 |
10,450 |
+29 |
Aug20 |
190731 |
319.70 |
321.50 |
318.40 |
319.30 |
-1.70 |
147 |
4,037 |
+1 |
Sep20 |
190731 |
320.60 |
322.30 |
319.50 |
320.20 |
-1.70 |
148 |
2,785 |
+7 |
Total Volume and Open Interest |
122,818 |
430,482 |
-16,994 |
Soybean Oil(CBOT) |
Aug19 |
190731 |
28.31 |
28.35 |
27.75 |
27.75 |
-0.56 |
39,302 |
11,684 |
-13,237 |
Sep19 |
190731 |
28.44 |
28.51 |
27.85 |
27.88 |
-0.56 |
36,216 |
59,383 |
+5,324 |
Oct19 |
190731 |
28.57 |
28.64 |
27.98 |
28.00 |
-0.57 |
5,655 |
22,871 |
-516 |
Dec19 |
190731 |
28.80 |
28.91 |
28.20 |
28.23 |
-0.60 |
41,901 |
209,492 |
-1,062 |
Jan20 |
190731 |
29.08 |
29.15 |
28.45 |
28.48 |
-0.60 |
4,644 |
49,330 |
+94 |
Mar20 |
190731 |
29.33 |
29.41 |
28.73 |
28.76 |
-0.60 |
2,071 |
44,463 |
+109 |
May20 |
190731 |
29.62 |
29.74 |
29.07 |
29.09 |
-0.60 |
1,363 |
17,281 |
-14 |
Jul20 |
190731 |
30.03 |
30.06 |
29.38 |
29.42 |
-0.60 |
1,089 |
14,230 |
+39 |
Aug20 |
190731 |
29.81 |
30.17 |
29.53 |
29.53 |
-0.60 |
133 |
2,120 |
+27 |
Sep20 |
190731 |
29.77 |
30.26 |
29.64 |
29.64 |
-0.58 |
53 |
2,207 |
-2 |
Total Volume and Open Interest |
132,683 |
441,059 |
-9,229 |
Canola(WCE) |
Nov19 |
190731 |
447.8 |
448.4 |
443.3 |
443.5 |
-4.9 |
6,572 |
119,399 |
-679 |
Jan20 |
190731 |
455.8 |
456.2 |
451.0 |
451.1 |
-5.4 |
2,203 |
24,788 |
+987 |
Mar20 |
190731 |
462.2 |
463.2 |
458.1 |
458.2 |
-5.6 |
465 |
4,345 |
+69 |
May20 |
190731 |
467.5 |
467.6 |
463.7 |
463.9 |
-5.3 |
154 |
1,428 |
-10 |
Jul20 |
190731 |
472.3 |
473.2 |
468.7 |
469.0 |
-4.9 |
85 |
2,046 |
+18 |
Total Volume and Open Interest |
9,510 |
152,826 |
+372 |
Corn(CBOT) |
Sep19 |
190731 |
410.75 |
413.75 |
400.00 |
400.25 |
-11.00 |
90,112 |
494,041 |
-13,358 |
Dec19 |
190731 |
420.50 |
423.50 |
409.50 |
410.00 |
-11.00 |
115,290 |
752,387 |
+3,743 |
Mar20 |
190731 |
431.00 |
433.50 |
420.00 |
420.50 |
-10.50 |
17,706 |
233,171 |
+2,917 |
May20 |
190731 |
435.25 |
437.50 |
425.75 |
426.00 |
-9.50 |
4,337 |
59,559 |
+585 |
Jul20 |
190731 |
439.00 |
441.00 |
430.00 |
430.25 |
-9.00 |
7,857 |
108,976 |
+434 |
Sep20 |
190731 |
421.00 |
421.75 |
415.25 |
415.75 |
-5.00 |
1,644 |
24,669 |
+813 |
Dec20 |
190731 |
415.00 |
416.75 |
410.75 |
411.25 |
-4.50 |
3,192 |
93,795 |
+504 |
Mar21 |
190731 |
425.50 |
426.00 |
420.25 |
420.75 |
-4.50 |
46 |
3,456 |
+3 |
May21 |
190731 |
429.25 |
429.50 |
426.50 |
426.50 |
-4.50 |
1 |
631 |
+0 |
Jul21 |
190731 |
435.00 |
435.00 |
430.00 |
430.50 |
-4.50 |
4 |
1,840 |
-4 |
Total Volume and Open Interest |
240,255 |
1,776,475 |
-4,334 |
Wheat(CBOT) |
Sep19 |
190731 |
497.50 |
500.50 |
484.50 |
487.25 |
-10.00 |
63,097 |
168,416 |
+2,440 |
Dec19 |
190731 |
502.00 |
505.25 |
490.75 |
493.25 |
-9.75 |
34,340 |
119,710 |
+3,679 |
Mar20 |
190731 |
510.75 |
514.75 |
500.75 |
504.25 |
-8.25 |
13,926 |
46,844 |
+121 |
May20 |
190731 |
516.25 |
520.00 |
507.00 |
510.75 |
-7.25 |
2,492 |
11,131 |
+133 |
Jul20 |
190731 |
520.25 |
522.25 |
510.00 |
514.25 |
-6.00 |
2,338 |
21,959 |
-10 |
Sep20 |
190731 |
528.50 |
528.75 |
516.75 |
521.50 |
-5.25 |
245 |
3,069 |
+49 |
Total Volume and Open Interest |
116,489 |
379,101 |
+6,430 |
Wheat(KCBT) |
Sep19 |
190731 |
432.00 |
434.50 |
421.25 |
422.75 |
-10.75 |
23,615 |
150,212 |
-235 |
Dec19 |
190731 |
449.00 |
451.75 |
439.00 |
440.50 |
-10.50 |
13,689 |
80,003 |
+1,142 |
Mar20 |
190731 |
467.00 |
468.25 |
455.75 |
457.25 |
-10.25 |
5,441 |
30,583 |
-344 |
May20 |
190731 |
477.75 |
479.25 |
467.75 |
469.00 |
-9.75 |
965 |
10,198 |
+272 |
Jul20 |
190731 |
484.25 |
484.50 |
473.75 |
474.75 |
-9.25 |
343 |
9,391 |
+29 |
Sep20 |
190731 |
493.75 |
493.75 |
486.75 |
487.00 |
-9.50 |
92 |
2,769 |
-23 |
Dec20 |
190731 |
511.75 |
511.75 |
507.00 |
507.25 |
-9.25 |
12 |
1,887 |
+1 |
Total Volume and Open Interest |
44,157 |
285,223 |
+842 |
Wheat(MGE) |
Sep19 |
190731 |
528.50 |
528.75 |
518.75 |
519.50 |
-9.25 |
5,841 |
27,698 |
-54 |
Dec19 |
190731 |
541.50 |
541.50 |
532.25 |
533.25 |
-7.25 |
3,016 |
20,501 |
+1,022 |
Mar20 |
190731 |
554.25 |
554.25 |
547.50 |
547.75 |
-6.50 |
622 |
7,115 |
-59 |
May20 |
190731 |
558.00 |
558.00 |
556.50 |
556.50 |
-6.25 |
310 |
2,837 |
+11 |
Jul20 |
190731 |
568.25 |
568.25 |
565.50 |
565.50 |
-5.50 |
87 |
882 |
+26 |
Sep20 |
190731 |
575.00 |
575.00 |
573.00 |
573.25 |
-4.00 |
3 |
1,233 |
+0 |
Total Volume and Open Interest |
9,883 |
60,400 |
+946 |
Oats(CBOT) |
Sep19 |
190731 |
256.50 |
257.00 |
255.00 |
256.00 |
-1.50 |
130 |
1,026 |
-33 |
Dec19 |
190731 |
263.50 |
264.00 |
262.00 |
263.75 |
unch |
322 |
3,513 |
-41 |
Mar20 |
190731 |
266.50 |
268.75 |
266.50 |
268.75 |
unch |
7 |
196 |
+1 |
May20 |
190731 |
268.25 |
268.25 |
268.25 |
268.25 |
unch |
0 |
1 |
+0 |
Total Volume and Open Interest |
459 |
4,736 |
-73 |
Rough Rice(CBOT) |
Sep19 |
190731 |
12.10 |
12.14 |
11.89 |
11.94 |
-0.15 |
738 |
7,646 |
+351 |
Nov19 |
190731 |
12.28 |
12.30 |
12.09 |
12.15 |
-0.15 |
229 |
1,074 |
+154 |
Jan20 |
190731 |
12.34 |
12.34 |
12.30 |
12.30 |
-0.14 |
3 |
21 |
+1 |
Mar20 |
190731 |
12.37 |
12.37 |
12.37 |
12.37 |
-0.15 |
|
|
|
Total Volume and Open Interest |
970 |
8,741 |
+506 |
Live Cattle(CME) |
Aug19 |
190731 |
108.480 |
108.480 |
106.580 |
106.900 |
-1.200 |
11,672 |
34,365 |
-4,582 |
Oct19 |
190731 |
109.250 |
109.250 |
107.100 |
107.650 |
-1.430 |
18,779 |
155,027 |
+1,012 |
Dec19 |
190731 |
113.550 |
113.550 |
111.550 |
112.230 |
-1.220 |
7,710 |
62,385 |
+932 |
Feb20 |
190731 |
117.450 |
117.450 |
115.680 |
116.350 |
-1.080 |
4,577 |
38,804 |
+736 |
Apr20 |
190731 |
119.100 |
119.100 |
117.430 |
118.135 |
-0.965 |
1,987 |
16,008 |
+136 |
Jun20 |
190731 |
112.250 |
112.250 |
110.700 |
111.430 |
-0.900 |
860 |
9,740 |
+46 |
Total Volume and Open Interest |
45,839 |
319,672 |
-1,674 |
Feeder Cattle(CME) |
Aug19 |
190731 |
143.080 |
143.350 |
140.830 |
141.535 |
-1.565 |
3,915 |
9,832 |
-761 |
Sep19 |
190731 |
144.000 |
144.050 |
141.380 |
142.450 |
-1.600 |
5,227 |
13,951 |
-150 |
Oct19 |
190731 |
143.650 |
144.080 |
141.435 |
142.550 |
-1.330 |
3,053 |
8,818 |
-528 |
Nov19 |
190731 |
143.500 |
143.685 |
141.350 |
142.535 |
-1.000 |
1,315 |
4,992 |
+73 |
Jan20 |
190731 |
141.100 |
141.535 |
139.100 |
140.300 |
-1.185 |
806 |
6,368 |
+167 |
Mar20 |
190731 |
139.630 |
139.700 |
137.750 |
138.830 |
-1.250 |
160 |
2,576 |
+57 |
Apr20 |
190731 |
138.880 |
139.850 |
138.485 |
139.435 |
-1.065 |
37 |
270 |
+8 |
Total Volume and Open Interest |
14,524 |
46,910 |
-1,132 |
Lean Hogs(CME) |
Aug19 |
190731 |
82.830 |
82.950 |
79.300 |
79.330 |
-2.970 |
10,706 |
21,600 |
-1,507 |
Oct19 |
190731 |
74.100 |
74.580 |
71.000 |
71.000 |
-3.000 |
20,144 |
102,458 |
-190 |
Dec19 |
190731 |
73.300 |
73.830 |
70.285 |
70.285 |
-3.000 |
9,231 |
63,357 |
-842 |
Feb20 |
190731 |
77.650 |
78.285 |
74.750 |
74.750 |
-3.000 |
5,168 |
44,283 |
+376 |
Apr20 |
190731 |
81.330 |
81.900 |
78.580 |
78.700 |
-2.880 |
2,957 |
31,193 |
+246 |
May20 |
190731 |
86.035 |
86.035 |
83.385 |
83.385 |
-3.000 |
41 |
628 |
+22 |
Jun20 |
190731 |
89.285 |
89.580 |
86.450 |
86.580 |
-2.870 |
1,383 |
14,946 |
+33 |
Jul20 |
190731 |
88.580 |
89.000 |
86.400 |
86.400 |
-3.000 |
329 |
3,551 |
+14 |
Total Volume and Open Interest |
50,523 |
285,905 |
-1,599 |
Class III Milk(CME) |
Aug19 |
190731 |
17.43 |
17.45 |
17.24 |
17.25 |
-0.22 |
229 |
3,415 |
-1 |
Sep19 |
190731 |
17.80 |
17.83 |
17.63 |
17.68 |
-0.12 |
250 |
3,204 |
+23 |
Oct19 |
190731 |
17.70 |
17.77 |
17.64 |
17.65 |
-0.10 |
87 |
2,559 |
+33 |
Nov19 |
190731 |
17.55 |
17.56 |
17.43 |
17.46 |
-0.11 |
63 |
2,195 |
+20 |
Dec19 |
190731 |
17.14 |
17.17 |
17.04 |
17.04 |
-0.11 |
17 |
1,992 |
-3 |
Jan20 |
190731 |
16.74 |
16.78 |
16.65 |
16.72 |
-0.08 |
28 |
846 |
+11 |
Feb20 |
190731 |
16.60 |
16.60 |
16.58 |
16.60 |
-0.03 |
18 |
665 |
+3 |
Mar20 |
190731 |
16.61 |
16.63 |
16.60 |
16.60 |
-0.03 |
20 |
686 |
+8 |
Apr20 |
190731 |
16.69 |
16.69 |
16.68 |
16.69 |
-0.06 |
19 |
417 |
+1 |
May20 |
190731 |
16.74 |
16.75 |
16.74 |
16.75 |
-0.05 |
18 |
477 |
+6 |
Jun20 |
190731 |
16.90 |
16.91 |
16.85 |
16.85 |
-0.05 |
20 |
510 |
+6 |
Jul20 |
190731 |
17.01 |
17.01 |
16.99 |
17.01 |
-0.06 |
14 |
223 |
-1 |
Aug20 |
190731 |
17.14 |
17.14 |
17.10 |
17.14 |
-0.03 |
16 |
162 |
+5 |
Total Volume and Open Interest |
889 |
21,806 |
+111 |
Cocoa(ICE) |
Sep19 |
190731 |
2378 |
2384 |
2332 |
2345 |
-34 |
17,625 |
84,011 |
-3,615 |
Dec19 |
190731 |
2417 |
2429 |
2389 |
2400 |
-27 |
12,771 |
79,178 |
-106 |
Mar20 |
190731 |
2433 |
2443 |
2405 |
2416 |
-23 |
3,091 |
46,596 |
+330 |
May20 |
190731 |
2440 |
2440 |
2406 |
2417 |
-23 |
1,621 |
24,601 |
+699 |
Jul20 |
190731 |
2426 |
2434 |
2404 |
2414 |
-22 |
898 |
10,797 |
+331 |
Sep20 |
190731 |
2422 |
2429 |
2400 |
2410 |
-22 |
67 |
7,353 |
+22 |
Dec20 |
190731 |
2400 |
2411 |
2381 |
2393 |
-22 |
136 |
21,215 |
+31 |
Total Volume and Open Interest |
36,343 |
280,699 |
-2,314 |
Coffee "C"(ICE) |
Sep19 |
190731 |
99.10 |
100.45 |
98.10 |
99.65 |
+0.15 |
25,632 |
110,887 |
-3,324 |
Dec19 |
190731 |
103.00 |
104.05 |
101.75 |
103.30 |
+0.20 |
16,378 |
72,100 |
+3,148 |
Mar20 |
190731 |
106.65 |
107.70 |
105.50 |
107.05 |
+0.25 |
4,866 |
35,879 |
-546 |
May20 |
190731 |
108.70 |
110.05 |
107.85 |
109.40 |
+0.25 |
3,752 |
24,795 |
+458 |
Jul20 |
190731 |
110.85 |
112.20 |
110.05 |
111.55 |
+0.25 |
1,397 |
8,349 |
+146 |
Sep20 |
190731 |
113.05 |
114.30 |
112.10 |
113.65 |
+0.25 |
505 |
6,900 |
+139 |
Total Volume and Open Interest |
53,128 |
275,111 |
-132 |
Orange Juice(ICE) |
Sep19 |
190731 |
102.30 |
103.80 |
101.75 |
103.45 |
+1.10 |
585 |
14,690 |
-36 |
Nov19 |
190731 |
104.65 |
106.30 |
104.50 |
106.15 |
+1.05 |
318 |
2,590 |
+184 |
Jan20 |
190731 |
109.35 |
109.35 |
109.35 |
109.35 |
+1.20 |
44 |
1,000 |
+11 |
Mar20 |
190731 |
112.35 |
112.35 |
112.35 |
112.35 |
+1.15 |
19 |
460 |
+17 |
May20 |
190731 |
115.35 |
115.35 |
115.35 |
115.35 |
+1.15 |
1 |
454 |
+0 |
Jul20 |
190731 |
118.15 |
118.15 |
118.15 |
118.15 |
+0.90 |
3 |
223 |
+0 |
Total Volume and Open Interest |
973 |
19,550 |
+179 |
Sugar #11(ICE) |
Oct19 |
190731 |
12.15 |
12.23 |
12.03 |
12.21 |
+0.06 |
38,561 |
493,258 |
+306 |
Mar20 |
190731 |
13.14 |
13.21 |
13.03 |
13.20 |
+0.08 |
16,524 |
265,544 |
+47 |
May20 |
190731 |
13.25 |
13.34 |
13.16 |
13.33 |
+0.08 |
4,698 |
63,680 |
+1,014 |
Jul20 |
190731 |
13.40 |
13.48 |
13.30 |
13.47 |
+0.08 |
3,196 |
51,891 |
+628 |
Oct20 |
190731 |
13.59 |
13.69 |
13.57 |
13.68 |
+0.07 |
1,273 |
39,708 |
+197 |
Mar21 |
190731 |
14.09 |
14.22 |
14.09 |
14.22 |
+0.08 |
483 |
23,016 |
-24 |
May21 |
190731 |
14.12 |
14.22 |
14.12 |
14.22 |
+0.07 |
14 |
3,821 |
-3 |
Jul21 |
190731 |
14.12 |
14.22 |
14.12 |
14.22 |
+0.07 |
0 |
3,313 |
+0 |
Total Volume and Open Interest |
64,749 |
946,317 |
+2,165 |
London Cocoa(LCE) |
Sep19 |
190731 |
1841 |
1848 |
1816 |
1825 |
-22 |
3,930 |
80,139 |
-736 |
Dec19 |
190731 |
1883 |
1890 |
1860 |
1869 |
-19 |
3,284 |
74,097 |
+815 |
Mar20 |
190731 |
1882 |
1884 |
1857 |
1867 |
-15 |
1,525 |
63,971 |
+112 |
May20 |
190731 |
1871 |
1876 |
1852 |
1861 |
-12 |
768 |
29,669 |
-9 |
Jul20 |
190731 |
1862 |
1867 |
1844 |
1852 |
-12 |
792 |
21,299 |
-109 |
Sep20 |
190731 |
1855 |
1859 |
1838 |
1843 |
-14 |
213 |
18,635 |
+90 |
Dec20 |
190731 |
1837 |
1841 |
1820 |
1825 |
-12 |
125 |
16,275 |
+25 |
Total Volume and Open Interest |
10,858 |
309,772 |
+277 |
London Sugar(LCE) |
Oct19 |
190731 |
323.00 |
324.30 |
321.20 |
324.00 |
+1.00 |
3,616 |
55,634 |
-527 |
Dec19 |
190731 |
332.90 |
334.10 |
330.90 |
333.50 |
+0.80 |
1,471 |
24,760 |
-316 |
Mar20 |
190731 |
344.50 |
345.40 |
342.60 |
345.10 |
+0.80 |
748 |
16,399 |
+302 |
May20 |
190731 |
351.60 |
352.40 |
349.70 |
352.20 |
+1.10 |
91 |
4,958 |
+29 |
Aug20 |
190731 |
359.50 |
360.10 |
357.70 |
359.90 |
+1.10 |
7 |
2,704 |
+0 |
Total Volume and Open Interest |
5,933 |
105,819 |
-512 |
Cotton(ICE) |
Oct19 |
190731 |
62.57 |
63.34 |
62.57 |
63.22 |
+0.35 |
23 |
238 |
+6 |
Dec19 |
190731 |
63.36 |
63.97 |
63.14 |
63.84 |
+0.48 |
11,123 |
136,497 |
+221 |
Mar20 |
190731 |
64.36 |
64.80 |
64.15 |
64.68 |
+0.40 |
2,464 |
36,179 |
+80 |
May20 |
190731 |
65.25 |
65.65 |
65.08 |
65.52 |
+0.34 |
924 |
4,713 |
-84 |
Jul20 |
190731 |
65.92 |
66.22 |
65.83 |
66.13 |
+0.24 |
536 |
4,988 |
-40 |
Oct20 |
190731 |
65.25 |
65.25 |
65.25 |
65.25 |
+0.16 |
|
|
|
Total Volume and Open Interest |
15,553 |
196,114 |
+365 |
Lumber(CME) |
Sep19 |
190731 |
352.4 |
353.0 |
335.5 |
343.9 |
-5.1 |
175 |
2,150 |
+21 |
Nov19 |
190731 |
351.3 |
351.7 |
337.0 |
344.4 |
-2.9 |
43 |
493 |
+12 |
Jan20 |
190731 |
345.6 |
349.3 |
345.6 |
349.3 |
-4.6 |
12 |
46 |
-3 |
Mar20 |
190731 |
355.1 |
355.1 |
355.1 |
355.1 |
-4.6 |
0 |
1 |
+0 |
Total Volume and Open Interest |
230 |
2,691 |
+30 |
Crude Oil(NYM) |
Sep19 |
190731 |
58.34 |
58.82 |
57.81 |
58.58 |
+0.53 |
529,742 |
411,795 |
+1,115 |
Oct19 |
190731 |
58.42 |
58.86 |
57.85 |
58.63 |
+0.52 |
72,785 |
186,952 |
+5,808 |
Nov19 |
190731 |
58.38 |
58.85 |
57.85 |
58.61 |
+0.50 |
39,925 |
141,469 |
+3,299 |
Dec19 |
190731 |
58.30 |
58.73 |
57.74 |
58.50 |
+0.50 |
52,063 |
289,796 |
-1,825 |
Jan20 |
190731 |
58.04 |
58.54 |
57.55 |
58.32 |
+0.50 |
11,843 |
118,541 |
+328 |
Feb20 |
190731 |
57.70 |
58.25 |
57.49 |
58.08 |
+0.50 |
7,896 |
52,537 |
-83 |
Mar20 |
190731 |
57.49 |
57.90 |
57.00 |
57.78 |
+0.47 |
9,297 |
57,320 |
+281 |
Apr20 |
190731 |
57.22 |
57.59 |
56.85 |
57.47 |
+0.45 |
2,572 |
40,299 |
+107 |
May20 |
190731 |
57.03 |
57.24 |
56.66 |
57.15 |
+0.43 |
3,718 |
43,177 |
+714 |
Jun20 |
190731 |
56.28 |
56.98 |
56.10 |
56.82 |
+0.41 |
13,656 |
146,707 |
-339 |
Jul20 |
190731 |
56.59 |
56.59 |
56.19 |
56.49 |
+0.39 |
424 |
33,209 |
-36 |
Aug20 |
190731 |
56.29 |
56.29 |
56.14 |
56.19 |
+0.38 |
682 |
24,851 |
-167 |
Sep20 |
190731 |
55.33 |
55.91 |
55.33 |
55.91 |
+0.36 |
942 |
44,540 |
+35 |
Oct20 |
190731 |
55.65 |
55.65 |
55.65 |
55.65 |
+0.34 |
238 |
28,652 |
+71 |
Nov20 |
190731 |
55.42 |
55.42 |
55.42 |
55.42 |
+0.32 |
666 |
23,063 |
+117 |
Dec20 |
190731 |
54.80 |
55.32 |
54.55 |
55.21 |
+0.30 |
17,188 |
161,435 |
+1,112 |
Total Volume and Open Interest |
772,961 |
2,061,283 |
+11,129 |
e-miNY Crude Oil(NYM) |
Sep19 |
190731 |
58.325 |
58.825 |
57.800 |
58.575 |
+0.525 |
21,862 |
1,988 |
-69 |
Oct19 |
190731 |
58.350 |
58.850 |
57.850 |
58.625 |
+0.525 |
572 |
501 |
+55 |
Nov19 |
190731 |
58.175 |
58.725 |
58.100 |
58.600 |
+0.500 |
12 |
472 |
+0 |
Dec19 |
190731 |
58.350 |
58.675 |
57.825 |
58.500 |
+0.500 |
25 |
279 |
-7 |
Jan20 |
190731 |
58.175 |
58.425 |
57.800 |
58.325 |
+0.500 |
1 |
106 |
+0 |
Feb20 |
190731 |
58.075 |
58.075 |
57.550 |
58.075 |
+0.500 |
6 |
73 |
+0 |
Mar20 |
190731 |
57.675 |
57.825 |
57.250 |
57.775 |
+0.475 |
0 |
65 |
+0 |
Apr20 |
190731 |
57.200 |
57.475 |
56.775 |
57.475 |
+0.450 |
0 |
141 |
+0 |
May20 |
190731 |
56.525 |
57.150 |
56.525 |
57.150 |
+0.425 |
0 |
144 |
+0 |
Jun20 |
190731 |
56.825 |
56.825 |
56.825 |
56.825 |
+0.425 |
0 |
8 |
+0 |
Total Volume and Open Interest |
22,478 |
3,848 |
-21 |
NY Harbor ULSD(NYM) |
Aug19 |
190731 |
195.58 |
196.47 |
194.61 |
195.50 |
+1.10 |
15,690 |
12,951 |
-7,386 |
Sep19 |
190731 |
196.34 |
197.47 |
195.12 |
197.07 |
+1.81 |
51,801 |
137,107 |
+6,302 |
Oct19 |
190731 |
196.91 |
198.13 |
195.80 |
197.72 |
+1.82 |
15,024 |
72,983 |
-480 |
Nov19 |
190731 |
197.57 |
198.44 |
196.09 |
197.99 |
+1.75 |
7,039 |
43,226 |
+960 |
Dec19 |
190731 |
197.55 |
198.48 |
196.08 |
198.01 |
+1.71 |
5,471 |
50,134 |
+134 |
Jan20 |
190731 |
197.62 |
198.32 |
196.01 |
197.92 |
+1.67 |
3,023 |
33,774 |
+148 |
Feb20 |
190731 |
196.92 |
197.61 |
195.23 |
197.18 |
+1.59 |
2,007 |
17,525 |
+349 |
Mar20 |
190731 |
195.51 |
196.29 |
194.00 |
195.87 |
+1.51 |
1,163 |
14,935 |
+7 |
Apr20 |
190731 |
194.36 |
194.46 |
192.57 |
194.25 |
+1.46 |
613 |
6,296 |
-11 |
May20 |
190731 |
193.08 |
193.32 |
191.84 |
193.10 |
+1.40 |
472 |
3,672 |
+112 |
Jun20 |
190731 |
192.42 |
192.73 |
190.50 |
192.30 |
+1.35 |
983 |
19,243 |
+266 |
Jul20 |
190731 |
192.36 |
192.51 |
191.22 |
192.20 |
+1.30 |
222 |
2,501 |
-13 |
Aug20 |
190731 |
191.92 |
192.65 |
190.71 |
192.26 |
+1.28 |
70 |
1,840 |
+4 |
Sep20 |
190731 |
192.41 |
192.41 |
192.41 |
192.41 |
+1.25 |
210 |
2,069 |
+46 |
Total Volume and Open Interest |
104,723 |
438,385 |
+736 |
RBOB Gasoline(NYM) |
Aug19 |
190731 |
190.67 |
192.15 |
189.38 |
190.20 |
+0.51 |
17,606 |
15,425 |
-6,784 |
Sep19 |
190731 |
185.68 |
187.70 |
184.06 |
186.28 |
+1.68 |
64,223 |
128,437 |
-3,140 |
Oct19 |
190731 |
169.89 |
171.47 |
168.07 |
170.63 |
+1.70 |
26,902 |
78,382 |
+2,109 |
Nov19 |
190731 |
166.53 |
167.50 |
164.53 |
166.82 |
+1.56 |
11,606 |
46,989 |
+912 |
Dec19 |
190731 |
163.67 |
164.55 |
161.02 |
163.97 |
+1.47 |
7,853 |
44,378 |
-541 |
Jan20 |
190731 |
162.33 |
163.52 |
160.33 |
162.99 |
+1.37 |
2,167 |
31,464 |
-2 |
Feb20 |
190731 |
162.63 |
163.57 |
160.04 |
163.22 |
+1.34 |
1,152 |
9,529 |
+201 |
Mar20 |
190731 |
164.07 |
164.61 |
161.29 |
164.38 |
+1.30 |
1,045 |
12,220 |
+222 |
Apr20 |
190731 |
181.27 |
181.54 |
178.90 |
181.54 |
+1.26 |
666 |
5,889 |
+34 |
May20 |
190731 |
181.89 |
182.23 |
178.97 |
182.02 |
+1.09 |
480 |
2,541 |
+108 |
Total Volume and Open Interest |
138,122 |
392,095 |
-4,022 |
e-miNY RBOB Gasoline(NYM) |
Sep19 |
190731 |
186.28 |
186.28 |
186.28 |
186.28 |
+1.68 |
|
|
|
Oct19 |
190731 |
170.63 |
170.63 |
170.63 |
170.63 |
+1.70 |
|
|
|
Nov19 |
190731 |
166.82 |
166.82 |
166.82 |
166.82 |
+1.56 |
|
|
|
Dec19 |
190731 |
163.97 |
163.97 |
163.97 |
163.97 |
+1.47 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Sep19 |
190731 |
2.138 |
2.268 |
2.127 |
2.233 |
+0.096 |
157,689 |
467,120 |
+11,649 |
Oct19 |
190731 |
2.160 |
2.287 |
2.151 |
2.250 |
+0.090 |
64,904 |
175,108 |
+1,306 |
Nov19 |
190731 |
2.255 |
2.370 |
2.243 |
2.330 |
+0.078 |
47,868 |
131,408 |
-4,332 |
Dec19 |
190731 |
2.453 |
2.559 |
2.440 |
2.520 |
+0.073 |
24,694 |
124,106 |
-2,033 |
Jan20 |
190731 |
2.579 |
2.676 |
2.568 |
2.641 |
+0.067 |
30,489 |
107,746 |
-2,193 |
Feb20 |
190731 |
2.555 |
2.646 |
2.544 |
2.611 |
+0.062 |
16,105 |
46,481 |
-5,071 |
Mar20 |
190731 |
2.485 |
2.570 |
2.476 |
2.534 |
+0.056 |
13,640 |
68,204 |
+465 |
Apr20 |
190731 |
2.326 |
2.386 |
2.321 |
2.360 |
+0.042 |
8,600 |
45,159 |
+344 |
May20 |
190731 |
2.314 |
2.367 |
2.311 |
2.343 |
+0.039 |
3,299 |
26,655 |
-855 |
Jun20 |
190731 |
2.364 |
2.412 |
2.359 |
2.388 |
+0.037 |
1,392 |
12,259 |
+432 |
Jul20 |
190731 |
2.409 |
2.459 |
2.409 |
2.435 |
+0.034 |
1,177 |
14,748 |
+215 |
Aug20 |
190731 |
2.432 |
2.470 |
2.430 |
2.446 |
+0.032 |
1,141 |
15,266 |
-12 |
Sep20 |
190731 |
2.408 |
2.453 |
2.407 |
2.429 |
+0.029 |
631 |
12,224 |
-22 |
Oct20 |
190731 |
2.434 |
2.479 |
2.434 |
2.455 |
+0.029 |
1,083 |
25,532 |
+142 |
Nov20 |
190731 |
2.505 |
2.542 |
2.505 |
2.525 |
+0.029 |
377 |
11,667 |
-87 |
Dec20 |
190731 |
2.672 |
2.706 |
2.672 |
2.689 |
+0.023 |
162 |
10,362 |
+66 |
Total Volume and Open Interest |
373,662 |
1,334,590 |
-4,383 |
Brent Crude Oil(ICE) |
Sep19 |
190731 |
64.95 |
65.42 |
64.95 |
65.17 |
+0.45 |
101,701 |
83,531 |
-28,917 |
Oct19 |
190731 |
64.86 |
65.43 |
64.17 |
65.05 |
+0.42 |
237,965 |
444,663 |
+7,066 |
Nov19 |
190731 |
64.32 |
64.94 |
63.69 |
64.55 |
+0.37 |
76,783 |
232,266 |
+4,172 |
Dec19 |
190731 |
63.85 |
64.47 |
63.22 |
64.08 |
+0.34 |
107,724 |
309,555 |
+4,373 |
Jan20 |
190731 |
63.50 |
64.06 |
62.86 |
63.69 |
+0.33 |
26,944 |
144,970 |
+331 |
Feb20 |
190731 |
63.30 |
63.80 |
62.65 |
63.44 |
+0.33 |
15,361 |
90,195 |
+1,906 |
Mar20 |
190731 |
63.19 |
63.55 |
62.44 |
63.22 |
+0.33 |
12,676 |
75,105 |
+801 |
Apr20 |
190731 |
62.93 |
63.29 |
62.21 |
62.97 |
+0.31 |
3,647 |
41,707 |
-94 |
May20 |
190731 |
62.73 |
62.98 |
62.00 |
62.72 |
+0.30 |
4,175 |
42,029 |
-83 |
Jun20 |
190731 |
62.39 |
62.75 |
61.75 |
62.46 |
+0.28 |
30,418 |
155,914 |
+2 |
Jul20 |
190731 |
62.20 |
62.20 |
62.20 |
62.20 |
+0.27 |
2,679 |
65,095 |
-73 |
Aug20 |
190731 |
61.95 |
61.95 |
61.95 |
61.95 |
+0.26 |
964 |
41,271 |
-146 |
Sep20 |
190731 |
61.65 |
61.70 |
61.64 |
61.70 |
+0.25 |
4,891 |
36,658 |
-215 |
Oct20 |
190731 |
61.44 |
61.44 |
61.44 |
61.44 |
+0.23 |
1,127 |
20,290 |
-128 |
Total Volume and Open Interest |
687,412 |
2,280,276 |
-3,627 |
Gas Oil(ICE) |
Aug19 |
190731 |
600.00 |
604.75 |
597.00 |
601.75 |
+9.50 |
38,035 |
115,562 |
-6,733 |
Sep19 |
190731 |
602.50 |
606.75 |
598.50 |
603.75 |
+9.50 |
52,034 |
183,893 |
+4,621 |
Oct19 |
190731 |
602.25 |
608.00 |
600.25 |
605.25 |
+9.50 |
31,056 |
120,744 |
-593 |
Nov19 |
190731 |
599.75 |
605.50 |
597.75 |
602.75 |
+9.25 |
12,982 |
73,633 |
+816 |
Dec19 |
190731 |
596.25 |
601.75 |
594.25 |
599.25 |
+9.00 |
24,441 |
141,908 |
-1,633 |
Jan20 |
190731 |
595.00 |
599.25 |
592.00 |
597.00 |
+8.75 |
6,771 |
54,855 |
+332 |
Feb20 |
190731 |
593.00 |
597.00 |
590.75 |
595.00 |
+8.25 |
3,183 |
34,684 |
+926 |
Mar20 |
190731 |
591.00 |
595.00 |
588.50 |
592.75 |
+8.00 |
1,935 |
36,318 |
-147 |
Apr20 |
190731 |
590.25 |
592.00 |
589.00 |
590.25 |
+7.75 |
1,335 |
21,734 |
+272 |
May20 |
190731 |
588.00 |
589.75 |
586.50 |
588.00 |
+7.50 |
1,460 |
24,345 |
+679 |
Total Volume and Open Interest |
190,377 |
1,021,852 |
+1,966 |
Ethanol(CBOT) |
Aug19 |
190731 |
1.449 |
1.449 |
1.449 |
1.449 |
-0.019 |
59 |
86 |
-58 |
Sep19 |
190731 |
1.478 |
1.478 |
1.450 |
1.455 |
-0.027 |
161 |
609 |
-9 |
Oct19 |
190731 |
1.470 |
1.484 |
1.466 |
1.466 |
-0.027 |
23 |
99 |
+0 |
Nov19 |
190731 |
1.469 |
1.469 |
1.469 |
1.469 |
-0.027 |
0 |
8 |
+0 |
Dec19 |
190731 |
1.490 |
1.490 |
1.490 |
1.490 |
-0.027 |
0 |
20 |
+0 |
Jan20 |
190731 |
1.490 |
1.490 |
1.490 |
1.490 |
-0.027 |
|
|
|
Feb20 |
190731 |
1.490 |
1.490 |
1.490 |
1.490 |
-0.027 |
|
|
|
Mar20 |
190731 |
1.490 |
1.490 |
1.490 |
1.490 |
-0.027 |
|
|
|
Total Volume and Open Interest |
243 |
822 |
-67 |
WTI Crude Oil(ICE) |
Sep19 |
190731 |
58.34 |
58.82 |
57.83 |
58.58 |
+0.53 |
38,157 |
76,686 |
-4,837 |
Oct19 |
190731 |
58.33 |
58.85 |
57.86 |
58.63 |
+0.52 |
36,503 |
67,709 |
+1,822 |
Nov19 |
190731 |
58.39 |
58.79 |
57.92 |
58.61 |
+0.50 |
22,008 |
50,119 |
-328 |
Dec19 |
190731 |
58.24 |
58.72 |
57.81 |
58.50 |
+0.50 |
31,944 |
126,855 |
+291 |
Jan20 |
190731 |
58.06 |
58.53 |
57.72 |
58.32 |
+0.50 |
4,139 |
31,166 |
+11 |
Feb20 |
190731 |
57.96 |
58.15 |
57.48 |
58.08 |
+0.50 |
1,886 |
12,852 |
+249 |
Mar20 |
190731 |
57.67 |
57.85 |
57.19 |
57.78 |
+0.47 |
3,566 |
18,339 |
+261 |
Apr20 |
190731 |
57.26 |
57.47 |
57.05 |
57.47 |
+0.45 |
630 |
8,257 |
+1 |
May20 |
190731 |
56.96 |
57.15 |
56.96 |
57.15 |
+0.43 |
654 |
8,249 |
+179 |
Jun20 |
190731 |
56.71 |
56.88 |
56.49 |
56.82 |
+0.41 |
4,237 |
60,733 |
+232 |
Jul20 |
190731 |
56.49 |
56.49 |
56.49 |
56.49 |
+0.39 |
255 |
7,221 |
+135 |
Aug20 |
190731 |
56.19 |
56.19 |
56.19 |
56.19 |
+0.38 |
250 |
5,941 |
+152 |
Sep20 |
190731 |
55.91 |
55.91 |
55.91 |
55.91 |
+0.36 |
172 |
11,979 |
+156 |
Oct20 |
190731 |
55.65 |
55.65 |
55.65 |
55.65 |
+0.34 |
186 |
5,828 |
+0 |
Nov20 |
190731 |
55.42 |
55.42 |
55.42 |
55.42 |
+0.32 |
188 |
5,263 |
+18 |
Dec20 |
190731 |
55.12 |
55.21 |
54.71 |
55.21 |
+0.30 |
6,809 |
73,663 |
+1,660 |
Total Volume and Open Interest |
153,670 |
653,670 |
-589 |
US Dollar Index(ICE) |
Sep19 |
190731 |
97.805 |
98.445 |
97.755 |
98.257 |
+0.448 |
9,307 |
53,149 |
+864 |
Dec19 |
190731 |
97.330 |
97.975 |
97.325 |
97.783 |
+0.448 |
40 |
1,466 |
+7 |
Mar20 |
190731 |
97.283 |
97.283 |
97.283 |
97.283 |
+0.448 |
0 |
72 |
+0 |
Total Volume and Open Interest |
9,347 |
54,773 |
+871 |
Australian Dollar(CME) |
Sep19 |
190731 |
68.84 |
69.10 |
68.43 |
68.51 |
-0.35 |
57,793 |
157,321 |
+3,670 |
Dec19 |
190731 |
69.03 |
69.23 |
68.65 |
68.69 |
-0.35 |
144 |
934 |
+133 |
Mar20 |
190731 |
68.85 |
68.85 |
68.85 |
68.85 |
-0.36 |
0 |
26 |
+0 |
Total Volume and Open Interest |
59,632 |
160,101 |
+3,826 |
British Pound(CME) |
Sep19 |
190731 |
121.78 |
122.77 |
121.61 |
121.88 |
-0.02 |
133,181 |
268,360 |
+12,207 |
Dec19 |
190731 |
122.32 |
123.22 |
122.10 |
122.37 |
unch |
240 |
1,665 |
+73 |
Mar20 |
190731 |
123.50 |
123.50 |
122.83 |
122.83 |
-0.04 |
6 |
199 |
-5 |
Total Volume and Open Interest |
136,263 |
272,694 |
+12,923 |
Canadian Dollar(CME) |
Sep19 |
190731 |
76.11 |
76.37 |
75.74 |
75.86 |
-0.25 |
46,784 |
173,192 |
+345 |
Dec19 |
190731 |
76.26 |
76.40 |
75.85 |
75.95 |
-0.25 |
606 |
6,192 |
+70 |
Mar20 |
190731 |
75.98 |
76.06 |
75.98 |
76.03 |
-0.25 |
0 |
1,036 |
+0 |
Jun20 |
190731 |
76.05 |
76.05 |
76.05 |
76.05 |
-0.27 |
2 |
276 |
+2 |
Total Volume and Open Interest |
48,890 |
182,097 |
-274 |
Japanese Yen(CME) |
Sep19 |
190731 |
92.41 |
92.49 |
92.04 |
92.24 |
-0.17 |
77,341 |
133,714 |
-1,075 |
Dec19 |
190731 |
93.00 |
93.04 |
92.76 |
92.85 |
-0.17 |
15 |
466 |
+9 |
Mar20 |
190731 |
93.50 |
93.50 |
93.50 |
93.50 |
-0.19 |
0 |
141 |
+0 |
Total Volume and Open Interest |
78,210 |
137,734 |
-665 |
Swiss Franc(CME) |
Sep19 |
190731 |
101.41 |
101.57 |
100.90 |
101.08 |
-0.33 |
15,639 |
56,976 |
+260 |
Dec19 |
190731 |
102.11 |
102.33 |
101.80 |
101.94 |
-0.30 |
0 |
53 |
+0 |
Mar20 |
190731 |
102.77 |
102.77 |
102.77 |
102.77 |
-0.35 |
0 |
30 |
+0 |
Total Volume and Open Interest |
15,641 |
57,069 |
+260 |
EuroFX(CME) |
Sep19 |
190731 |
111.97 |
112.04 |
111.02 |
111.28 |
-0.71 |
136,746 |
544,448 |
+1,177 |
Dec19 |
190731 |
112.77 |
112.81 |
111.84 |
112.08 |
-0.71 |
705 |
5,599 |
+53 |
Mar20 |
190731 |
113.51 |
113.51 |
112.72 |
112.91 |
-0.71 |
18 |
7,912 |
+5 |
Total Volume and Open Interest |
139,404 |
562,913 |
+2,242 |
Mexican Peso(CME) |
Aug19 |
190731 |
521.00 |
521.00 |
521.00 |
521.00 |
-1.75 |
|
|
|
Sep19 |
190731 |
520.50 |
523.75 |
517.13 |
518.63 |
-1.63 |
30,391 |
220,784 |
+1,658 |
Total Volume and Open Interest |
30,412 |
221,328 |
+1,673 |
Brazilian Real(CME) |
Aug19 |
190731 |
264.20 |
266.10 |
263.30 |
266.10 |
+2.30 |
9,927 |
12,144 |
-5,298 |
Sep19 |
190731 |
262.25 |
266.10 |
261.05 |
262.55 |
-0.70 |
9,650 |
19,258 |
+7,350 |
Oct19 |
190731 |
260.60 |
265.35 |
260.60 |
262.00 |
-0.50 |
0 |
13 |
+0 |
Nov19 |
190731 |
264.20 |
264.20 |
260.15 |
261.10 |
-0.75 |
|
|
|
Total Volume and Open Interest |
19,577 |
31,415 |
+2,052 |
30-Year T-Bonds(CBOT) |
Sep19 |
190731 |
154~230 |
155~290 |
154~200 |
155~190 |
+0~310 |
181,171 |
920,818 |
+1,029 |
Dec19 |
190731 |
154~030 |
155~030 |
153~270 |
154~270 |
+0~310 |
180 |
10,723 |
+109 |
Mar20 |
190731 |
153~270 |
153~270 |
153~270 |
153~270 |
+0~310 |
|
|
|
Total Volume and Open Interest |
181,351 |
931,541 |
+1,138 |
10-Year T-Notes(CBOT) |
Sep19 |
190731 |
127~115 |
127~225 |
127~005 |
127~135 |
+0~025 |
867,368 |
3,807,047 |
-17,264 |
Dec19 |
190731 |
127~260 |
128~045 |
127~170 |
127~285 |
+0~035 |
13,781 |
99,404 |
+12,007 |
Mar20 |
190731 |
127~285 |
127~285 |
127~285 |
127~285 |
+0~035 |
|
|
|
Total Volume and Open Interest |
881,149 |
3,906,451 |
-5,257 |
5-Year T-Notes(CBOT) |
Sep19 |
190731 |
117~202 |
117~254 |
117~080 |
117~176 |
-0~020 |
545,095 |
4,363,771 |
-11,655 |
Dec19 |
190731 |
118~000 |
118~036 |
117~222 |
117~284 |
-0~012 |
14,581 |
150,698 |
+10,459 |
Mar20 |
190731 |
117~244 |
117~244 |
117~244 |
117~244 |
-0~012 |
|
|
|
Total Volume and Open Interest |
559,676 |
4,514,469 |
-1,196 |
2 Year T-Notes(CBOT) |
Sep19 |
190731 |
107~093 |
107~120 |
107~012 |
107~064 |
-0~027 |
336,256 |
3,607,457 |
-18,508 |
Dec19 |
190731 |
107~156 |
107~174 |
107~074 |
107~127 |
-0~024 |
9,291 |
131,457 |
+7,043 |
Mar20 |
190731 |
107~127 |
107~127 |
107~127 |
107~127 |
-0~024 |
|
|
|
Total Volume and Open Interest |
345,547 |
3,738,914 |
-11,465 |
Eurodollars(CME) |
Sep19 |
190731 |
97.835 |
97.870 |
97.760 |
97.785 |
-0.045 |
282,497 |
1,413,705 |
+4,111 |
Dec19 |
190731 |
97.920 |
97.955 |
97.790 |
97.855 |
-0.060 |
206,849 |
1,814,594 |
+6,863 |
Mar20 |
190731 |
98.160 |
98.195 |
98.000 |
98.090 |
-0.070 |
145,212 |
1,211,987 |
-2,504 |
Jun20 |
190731 |
98.255 |
98.290 |
98.095 |
98.190 |
-0.070 |
117,551 |
1,179,123 |
+3,619 |
Sep20 |
190731 |
98.325 |
98.355 |
98.165 |
98.265 |
-0.060 |
147,777 |
1,201,747 |
+3,552 |
Dec20 |
190731 |
98.325 |
98.355 |
98.180 |
98.270 |
-0.055 |
125,658 |
1,191,761 |
+2,884 |
Mar21 |
190731 |
98.370 |
98.395 |
98.235 |
98.320 |
-0.045 |
91,372 |
904,118 |
+357 |
Jun21 |
190731 |
98.360 |
98.385 |
98.245 |
98.320 |
-0.035 |
87,237 |
831,637 |
-5,786 |
Sep21 |
190731 |
98.350 |
98.375 |
98.250 |
98.320 |
-0.025 |
65,953 |
575,528 |
-3,141 |
Dec21 |
190731 |
98.315 |
98.345 |
98.240 |
98.300 |
-0.010 |
54,775 |
576,123 |
-2,635 |
Mar22 |
190731 |
98.310 |
98.345 |
98.245 |
98.305 |
unch |
54,170 |
479,189 |
+2,538 |
Jun22 |
190731 |
98.285 |
98.320 |
98.235 |
98.285 |
+0.005 |
46,607 |
330,999 |
-2,287 |
Sep22 |
190731 |
98.260 |
98.300 |
98.225 |
98.270 |
+0.015 |
24,538 |
329,150 |
-1,175 |
Dec22 |
190731 |
98.235 |
98.275 |
98.205 |
98.250 |
+0.025 |
22,592 |
204,104 |
-1,445 |
Mar23 |
190731 |
98.210 |
98.260 |
98.190 |
98.235 |
+0.030 |
13,422 |
157,902 |
-1,081 |
Jun23 |
190731 |
98.180 |
98.230 |
98.160 |
98.210 |
+0.040 |
19,697 |
125,753 |
-2,612 |
Sep23 |
190731 |
98.150 |
98.205 |
98.135 |
98.185 |
+0.045 |
10,212 |
103,621 |
-552 |
Dec23 |
190731 |
98.110 |
98.175 |
98.100 |
98.155 |
+0.055 |
11,339 |
61,709 |
-1,780 |
Total Volume and Open Interest |
1,637,684 |
13,226,246 |
+23,991 |
Ultra T-Bond(CBOT) |
Sep19 |
190731 |
175~30 |
178~01 |
175~25 |
177~18 |
+1~26 |
78,701 |
1,157,707 |
-5,382 |
Dec19 |
190731 |
177~10 |
178~12 |
177~10 |
178~05 |
+1~28 |
1,943 |
3,124 |
+1,853 |
Mar20 |
190731 |
178~05 |
178~05 |
178~05 |
178~05 |
+1~28 |
|
|
|
Total Volume and Open Interest |
80,644 |
1,160,831 |
-3,529 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190731 |
137~150 |
138~025 |
137~095 |
137~270 |
+0~135 |
117,512 |
769,601 |
+6,032 |
Dec19 |
190731 |
138~080 |
138~150 |
137~240 |
138~080 |
+0~145 |
1 |
34 |
+1 |
Mar20 |
190731 |
138~080 |
138~080 |
138~080 |
138~080 |
+0~145 |
|
|
|
Total Volume and Open Interest |
117,513 |
769,635 |
+6,033 |
30 Day Federal Funds(CBOT) |
Jul19 |
190731 |
97.598 |
97.598 |
97.595 |
97.595 |
unch |
5,600 |
298,788 |
+323 |
Aug19 |
190731 |
97.885 |
97.942 |
97.845 |
97.848 |
-0.045 |
97,472 |
578,681 |
+13,484 |
Sep19 |
190731 |
97.950 |
97.975 |
97.890 |
97.900 |
-0.055 |
21,544 |
172,414 |
+2,817 |
Oct19 |
190731 |
98.055 |
98.085 |
97.980 |
98.000 |
-0.065 |
50,266 |
344,682 |
+486 |
Nov19 |
190731 |
98.150 |
98.185 |
98.085 |
98.110 |
-0.045 |
37,822 |
211,864 |
+5,996 |
Dec19 |
190731 |
98.215 |
98.250 |
98.125 |
98.160 |
-0.055 |
8,759 |
98,187 |
-142 |
Total Volume and Open Interest |
307,415 |
2,334,175 |
+20,829 |
Japanese Govt Bonds(SGX) |
Sep19 |
190731 |
153.83 |
153.85 |
153.79 |
153.82 |
unch |
429 |
17,953 |
+60 |
Dec19 |
190731 |
153.82 |
153.82 |
153.82 |
153.82 |
unch |
|
|
|
Mar20 |
190731 |
153.82 |
153.82 |
153.82 |
153.82 |
unch |
|
|
|
Total Volume and Open Interest |
429 |
17,953 |
+60 |
Euro-Buxl(EUREX) |
Sep19 |
190731 |
207.16 |
209.90 |
206.96 |
208.98 |
+1.90 |
27,114 |
243,034 |
-1,072 |
Dec19 |
190731 |
207.40 |
207.40 |
207.40 |
207.40 |
+1.88 |
35 |
10,310 |
-22 |
Mar20 |
190731 |
205.98 |
205.98 |
205.98 |
205.98 |
+1.90 |
|
|
|
Total Volume and Open Interest |
27,149 |
253,344 |
-1,094 |
Euro-Bund(EUREX) |
Sep19 |
190731 |
174.61 |
175.28 |
174.52 |
175.07 |
+0.52 |
390,381 |
1,711,277 |
+9,180 |
Dec19 |
190731 |
171.85 |
172.43 |
171.84 |
172.30 |
+0.51 |
56,825 |
68,574 |
+48,291 |
Mar20 |
190731 |
174.07 |
174.07 |
174.07 |
174.07 |
+0.52 |
0 |
4 |
-5 |
Total Volume and Open Interest |
447,206 |
1,779,855 |
+57,466 |
Euro-Bobl(EUREX) |
Sep19 |
190731 |
134.83 |
135.04 |
134.81 |
135.00 |
+0.18 |
180,276 |
1,228,253 |
-46,362 |
Dec19 |
190731 |
135.21 |
135.31 |
135.20 |
135.31 |
+0.19 |
331 |
391 |
+326 |
Mar20 |
190731 |
136.80 |
136.80 |
136.80 |
136.80 |
+0.18 |
0 |
3 |
+0 |
Total Volume and Open Interest |
180,607 |
1,228,647 |
-46,036 |
Euro-Schatz(EUREX) |
Sep19 |
190731 |
112.31 |
112.33 |
112.29 |
112.32 |
+0.03 |
116,409 |
1,593,283 |
-57,010 |
Dec19 |
190731 |
112.36 |
112.36 |
112.36 |
112.36 |
+0.04 |
128 |
1,718 |
+127 |
Mar20 |
190731 |
112.28 |
112.28 |
112.28 |
112.28 |
+0.04 |
|
|
|
Total Volume and Open Interest |
116,537 |
1,595,001 |
-56,883 |
3-Mth Euribor(EUREX) |
Sep19 |
190731 |
100.465 |
100.465 |
100.465 |
100.465 |
+0.005 |
0 |
2,004 |
+0 |
Dec19 |
190731 |
100.520 |
100.520 |
100.520 |
100.520 |
+0.010 |
0 |
1,835 |
+0 |
Mar20 |
190731 |
100.530 |
100.540 |
100.525 |
100.540 |
+0.010 |
3 |
712 |
+0 |
Total Volume and Open Interest |
5 |
7,575 |
+0 |
Long Gilt(LIFFE) |
Sep19 |
190731 |
132~24 |
133~00 |
132~16 |
132~27 |
+0~06 |
142,416 |
700,369 |
+11,889 |
Dec19 |
190731 |
131~31 |
131~31 |
131~31 |
131~31 |
+0~06 |
0 |
100 |
+0 |
Total Volume and Open Interest |
142,416 |
700,469 |
+11,889 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190731 |
99.24 |
99.24 |
99.22 |
99.23 |
unch |
43,927 |
598,334 |
-1,254 |
Dec19 |
190731 |
99.31 |
99.31 |
99.29 |
99.30 |
-0.00 |
47,796 |
732,638 |
+403 |
Mar20 |
190731 |
99.42 |
99.42 |
99.39 |
99.40 |
-0.01 |
57,477 |
510,307 |
+6,728 |
Jun20 |
190731 |
99.46 |
99.46 |
99.44 |
99.45 |
-0.01 |
36,502 |
504,252 |
+756 |
Sep20 |
190731 |
99.47 |
99.47 |
99.46 |
99.46 |
+0.00 |
45,764 |
517,621 |
+8,594 |
Dec20 |
190731 |
99.44 |
99.45 |
99.43 |
99.43 |
+0.00 |
38,610 |
373,548 |
+4,343 |
Total Volume and Open Interest |
523,808 |
4,231,383 |
+34,056 |
3-Mth Euribor(LIFFE) |
Sep19 |
190731 |
100.460 |
100.470 |
100.455 |
100.465 |
+0.005 |
52,545 |
548,809 |
-18,970 |
Dec19 |
190731 |
100.505 |
100.520 |
100.500 |
100.520 |
+0.010 |
27,651 |
576,988 |
-1,234 |
Mar20 |
190731 |
100.525 |
100.545 |
100.520 |
100.540 |
+0.015 |
37,453 |
398,365 |
-208 |
Total Volume and Open Interest |
443,756 |
4,463,641 |
-16,824 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190731 |
98.97 |
98.98 |
98.93 |
98.95 |
-0.03 |
14,995 |
201,978 |
-7,978 |
Dec19 |
190731 |
99.09 |
99.11 |
99.07 |
99.08 |
-0.02 |
17,259 |
365,466 |
+198 |
Mar20 |
190731 |
99.20 |
99.22 |
99.17 |
99.19 |
-0.01 |
12,322 |
266,057 |
-2,355 |
Jun20 |
190731 |
99.22 |
99.24 |
99.19 |
99.22 |
-0.01 |
12,796 |
246,205 |
+3,859 |
Sep20 |
190731 |
99.22 |
99.24 |
99.19 |
99.21 |
-0.01 |
7,737 |
163,857 |
+1,197 |
Dec20 |
190731 |
99.19 |
99.22 |
99.17 |
99.19 |
-0.01 |
4,786 |
115,781 |
+293 |
Mar21 |
190731 |
99.19 |
99.21 |
99.17 |
99.19 |
unch |
4,072 |
64,357 |
+640 |
Jun21 |
190731 |
99.19 |
99.20 |
99.16 |
99.18 |
unch |
4,849 |
35,353 |
+2,527 |
Sep21 |
190731 |
99.17 |
99.17 |
99.15 |
99.16 |
-0.01 |
136 |
2,597 |
-62 |
Dec21 |
190731 |
99.11 |
99.14 |
99.11 |
99.12 |
-0.01 |
28 |
3,230 |
-9 |
Total Volume and Open Interest |
78,992 |
1,466,102 |
-1,690 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190731 |
98.79 |
98.81 |
98.78 |
98.81 |
+0.02 |
93,599 |
1,338,217 |
-6,677 |
Dec19 |
190731 |
98.81 |
98.81 |
98.81 |
98.81 |
+0.01 |
0 |
165 |
+0 |
Total Volume and Open Interest |
93,599 |
1,338,382 |
-6,677 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190731 |
99.21 |
99.24 |
99.18 |
99.22 |
+0.01 |
130,506 |
1,325,616 |
+6,134 |
Dec19 |
190731 |
99.25 |
99.25 |
99.25 |
99.25 |
+0.01 |
|
|
|
Total Volume and Open Interest |
130,506 |
1,325,616 |
+6,134 |
Gold(CMX) |
Aug19 |
190731 |
1431.3 |
1435.8 |
1411.2 |
1426.1 |
-3.6 |
224,267 |
40,213 |
-55,366 |
Oct19 |
190731 |
1437.6 |
1441.9 |
1416.5 |
1431.8 |
-4.0 |
10,855 |
41,687 |
+1,455 |
Dec19 |
190731 |
1443.7 |
1447.8 |
1422.3 |
1437.8 |
-4.0 |
174,169 |
400,758 |
+23,766 |
Feb20 |
190731 |
1448.3 |
1452.1 |
1429.9 |
1444.0 |
-4.0 |
2,052 |
48,624 |
+942 |
Apr20 |
190731 |
1452.0 |
1457.5 |
1435.7 |
1449.0 |
-4.0 |
1,490 |
16,548 |
+815 |
Jun20 |
190731 |
1459.0 |
1462.0 |
1439.8 |
1453.7 |
-4.0 |
1,053 |
15,313 |
+319 |
Aug20 |
190731 |
1465.0 |
1465.2 |
1451.0 |
1458.2 |
-4.0 |
665 |
1,714 |
+539 |
Oct20 |
190731 |
1462.0 |
1462.0 |
1462.0 |
1462.0 |
-4.0 |
2 |
112 |
+0 |
Dec20 |
190731 |
1460.5 |
1469.6 |
1452.9 |
1466.3 |
-4.0 |
0 |
2,617 |
+0 |
Feb21 |
190731 |
1462.8 |
1470.0 |
1462.8 |
1470.0 |
-4.0 |
0 |
21 |
+0 |
Apr21 |
190731 |
1473.3 |
1473.3 |
1473.3 |
1473.3 |
-4.0 |
|
|
|
Jun21 |
190731 |
1483.3 |
1483.3 |
1476.8 |
1476.8 |
-4.0 |
0 |
698 |
+0 |
Total Volume and Open Interest |
417,117 |
572,201 |
-27,087 |
Silver(CMX) |
Sep19 |
190731 |
1658.5 |
1660.0 |
1621.5 |
1640.5 |
-15.3 |
62,057 |
158,008 |
+478 |
Dec19 |
190731 |
1672.5 |
1672.5 |
1635.0 |
1653.3 |
-15.5 |
4,010 |
47,662 |
+1,400 |
Mar20 |
190731 |
1679.0 |
1679.0 |
1648.5 |
1665.5 |
-15.5 |
338 |
23,215 |
+181 |
May20 |
190731 |
1685.0 |
1685.0 |
1659.0 |
1671.6 |
-15.7 |
81 |
3,831 |
+17 |
Jul20 |
190731 |
1680.0 |
1684.5 |
1660.5 |
1677.3 |
-15.8 |
37 |
2,343 |
+10 |
Sep20 |
190731 |
1683.3 |
1683.3 |
1683.3 |
1683.3 |
-15.8 |
0 |
285 |
+0 |
Dec20 |
190731 |
1697.0 |
1697.0 |
1678.5 |
1691.6 |
-15.8 |
12 |
540 |
+5 |
Total Volume and Open Interest |
66,981 |
237,024 |
+1,979 |
Platinum(NYMEX) |
Oct19 |
190731 |
874.9 |
883.0 |
865.8 |
878.9 |
+6.3 |
15,353 |
71,734 |
+966 |
Jan20 |
190731 |
880.6 |
887.1 |
871.9 |
883.9 |
+6.2 |
173 |
3,636 |
+52 |
Apr20 |
190731 |
886.7 |
888.1 |
879.4 |
887.9 |
+6.1 |
10 |
676 |
+1 |
Jul20 |
190731 |
893.6 |
893.6 |
893.6 |
893.6 |
+6.2 |
0 |
13 |
+0 |
Total Volume and Open Interest |
15,587 |
76,235 |
+946 |
Palladium(NYMEX) |
Sep19 |
190731 |
1512.60 |
1538.60 |
1512.50 |
1524.40 |
+15.30 |
3,233 |
22,607 |
+238 |
Dec19 |
190731 |
1525.30 |
1537.00 |
1516.90 |
1523.40 |
+15.30 |
205 |
2,870 |
+138 |
Mar20 |
190731 |
1535.50 |
1535.50 |
1520.50 |
1520.50 |
+16.00 |
1 |
292 |
+1 |
Total Volume and Open Interest |
3,439 |
25,772 |
+377 |
Copper(CMX) |
Sep19 |
190731 |
267.75 |
269.10 |
265.75 |
266.60 |
-1.25 |
55,518 |
148,356 |
-87 |
Dec19 |
190731 |
268.90 |
270.00 |
266.80 |
267.60 |
-1.20 |
12,517 |
65,448 |
+2,463 |
Mar20 |
190731 |
269.80 |
270.95 |
267.95 |
268.70 |
-1.10 |
1,975 |
32,407 |
+35 |
May20 |
190731 |
270.55 |
270.85 |
268.80 |
269.55 |
-1.05 |
237 |
3,819 |
+49 |
Jul20 |
190731 |
270.85 |
271.60 |
270.10 |
270.40 |
-1.05 |
94 |
877 |
+15 |
Total Volume and Open Interest |
71,758 |
266,379 |
+1,924 |
E-mini DJIA Index(CBOT) |
Sep19 |
190731 |
27208 |
27258 |
26693 |
26855 |
-309 |
111,350 |
99,267 |
+2,613 |
Dec19 |
190731 |
27195 |
27248 |
26701 |
26856 |
-306 |
42 |
405 |
+6 |
Mar20 |
190731 |
26868 |
27183 |
26734 |
26868 |
-311 |
0 |
2 |
+0 |
Jun20 |
190731 |
26893 |
26893 |
26893 |
26893 |
-299 |
|
|
|
Total Volume and Open Interest |
111,392 |
99,674 |
+2,619 |
S & P 500(CME) |
Sep19 |
190731 |
3015.10 |
3020.10 |
2959.00 |
2982.30 |
-30.00 |
475 |
30,916 |
+402 |
Dec19 |
190731 |
2985.30 |
2985.30 |
2985.30 |
2985.30 |
-29.80 |
0 |
7 |
+0 |
Mar20 |
190731 |
2989.30 |
2989.30 |
2989.30 |
2989.30 |
-29.40 |
|
|
|
Jun20 |
190731 |
2990.00 |
2990.00 |
2990.00 |
2990.00 |
-28.40 |
|
|
|
Total Volume and Open Interest |
475 |
30,923 |
+402 |
S & P 500 E-Mini(CME) |
Sep19 |
190731 |
3016.25 |
3020.75 |
2958.00 |
2982.25 |
-30.00 |
823,572 |
2,590,697 |
-11,119 |
Dec19 |
190731 |
3019.00 |
3027.75 |
2961.50 |
2985.25 |
-29.75 |
2,533 |
42,504 |
+730 |
Mar20 |
190731 |
3019.75 |
3025.25 |
2966.75 |
2989.25 |
-29.50 |
106 |
5,882 |
+2 |
Jun20 |
190731 |
3015.00 |
3022.25 |
2980.00 |
2990.00 |
-28.50 |
1 |
1,466 |
+1 |
Total Volume and Open Interest |
826,212 |
2,640,550 |
-10,386 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190731 |
7992.50 |
8001.25 |
7782.25 |
7866.75 |
-96.50 |
301,214 |
226,641 |
+1,359 |
Dec19 |
190731 |
8014.00 |
8022.00 |
7807.50 |
7890.25 |
-96.25 |
425 |
1,202 |
+37 |
Mar20 |
190731 |
7881.50 |
8038.25 |
7835.75 |
7914.75 |
-96.75 |
20 |
34 |
+5 |
Total Volume and Open Interest |
301,659 |
227,889 |
+1,401 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190731 |
1987.90 |
1994.10 |
1956.70 |
1968.10 |
-21.30 |
10,710 |
66,383 |
+1,601 |
Dec19 |
190731 |
1971.00 |
1994.70 |
1961.20 |
1971.00 |
-21.30 |
0 |
103 |
+0 |
Mar20 |
190731 |
1979.40 |
1979.40 |
1974.80 |
1979.40 |
-17.10 |
|
|
|
Total Volume and Open Interest |
10,710 |
66,486 |
+1,601 |
Volatility Index(CBOE) |
Jul19 |
190717 |
12.95 |
12.95 |
12.18 |
12.69 |
-0.09 |
62,487 |
42,895 |
-13,444 |
Aug19 |
190731 |
14.95 |
16.50 |
14.60 |
16.08 |
+1.00 |
52,476 |
215,634 |
-6,589 |
Sep19 |
190731 |
16.27 |
17.36 |
15.97 |
17.18 |
+0.75 |
40,105 |
121,695 |
+11,254 |
Oct19 |
190731 |
16.62 |
17.49 |
16.37 |
17.38 |
+0.65 |
14,608 |
35,127 |
+676 |
Total Volume and Open Interest |
121,998 |
457,447 |
+8,184 |
S & P 600(CME) |
Sep19 |
190731 |
964.40 |
964.40 |
964.40 |
964.40 |
-4.10 |
0 |
941 |
+0 |
Dec19 |
190731 |
965.00 |
965.00 |
965.00 |
965.00 |
-4.20 |
|
|
|
Total Volume and Open Interest |
0 |
941 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190731 |
1587.00 |
1603.50 |
1566.00 |
1576.70 |
-10.70 |
80,042 |
438,635 |
+3,353 |
Dec19 |
190731 |
1592.80 |
1605.40 |
1569.20 |
1579.30 |
-10.60 |
255 |
548 |
+166 |
Mar20 |
190731 |
1585.10 |
1585.10 |
1585.10 |
1585.10 |
-8.60 |
|
|
|
Total Volume and Open Interest |
80,297 |
439,183 |
+3,519 |
Nikkei 225(CME) |
Sep19 |
190731 |
21505 |
21565 |
21245 |
21375 |
-110 |
5,729 |
25,445 |
+202 |
Dec19 |
190731 |
21290 |
21405 |
21110 |
21235 |
-110 |
3 |
1,124 |
+1 |
Total Volume and Open Interest |
5,732 |
26,569 |
+203 |
Nikkei 225(SGX) |
Sep19 |
190731 |
21665 |
21670 |
21440 |
21520 |
-135 |
55,995 |
138,697 |
-1,142 |
Dec19 |
190731 |
21320 |
21365 |
21290 |
21365 |
-130 |
2 |
4,660 |
+0 |
Mar20 |
190731 |
21315 |
21315 |
21315 |
21315 |
-135 |
0 |
400 |
+0 |
Total Volume and Open Interest |
55,997 |
166,207 |
-1,142 |
Nikkei 225 Mini(JPX) |
Sep19 |
190731 |
21630 |
21640 |
21445 |
21550 |
-110 |
494,155 |
404,640 |
+17,104 |
Dec19 |
190731 |
21450 |
21455 |
21265 |
21350 |
-140 |
9,523 |
9,761 |
-111 |
Mar20 |
190731 |
21400 |
21400 |
21195 |
21290 |
-110 |
92 |
2,061 |
-3 |
Total Volume and Open Interest |
526,192 |
463,755 |
+23,469 |
Nikkei 225(JPX) |
Sep19 |
190731 |
21630 |
21630 |
21440 |
21550 |
-110 |
37,167 |
235,014 |
+2,686 |
Dec19 |
190731 |
21450 |
21450 |
21270 |
21350 |
-140 |
164 |
40,616 |
+5 |
Mar20 |
190731 |
21240 |
21290 |
21240 |
21290 |
-110 |
2 |
8,939 |
+1 |
Total Volume and Open Interest |
37,335 |
356,305 |
+2,289 |
Nikkei 225(CME) Yen |
Sep19 |
190731 |
21510 |
21565 |
21245 |
21370 |
-115 |
25,202 |
57,414 |
+91 |
Dec19 |
190731 |
21120 |
21350 |
21080 |
21185 |
-120 |
0 |
1,129 |
+0 |
Mar20 |
190731 |
21235 |
21235 |
21235 |
21235 |
-150 |
|
|
|
Total Volume and Open Interest |
25,202 |
58,546 |
+91 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190731 |
21370 |
21520 |
21340 |
21370 |
-120 |
|
|
|
Dec19 |
190731 |
21190 |
21190 |
21190 |
21190 |
-120 |
|
|
|
Mar20 |
190731 |
21240 |
21240 |
21240 |
21240 |
-150 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Aug19 |
190731 |
5528.0 |
5539.0 |
5461.0 |
5518.5 |
+9.0 |
46,755 |
315,610 |
-4,737 |
Sep19 |
190731 |
5525.0 |
5536.0 |
5462.5 |
5515.5 |
+9.0 |
1,316 |
24,238 |
-2,060 |
Oct19 |
190731 |
5506.5 |
5506.5 |
5506.5 |
5506.5 |
+9.0 |
|
|
|
Total Volume and Open Interest |
48,071 |
405,358 |
-6,797 |
Hang Seng Index(HKFE) |
Jul19 |
190730 |
28128 |
28253 |
28062 |
28201 |
+66 |
228,928 |
61,211 |
-33,749 |
Aug19 |
190731 |
28109 |
28109 |
27632 |
27757 |
-367 |
101,017 |
95,321 |
+34,757 |
Sep19 |
190731 |
27988 |
27988 |
27563 |
27682 |
-368 |
1,569 |
17,719 |
+447 |
Total Volume and Open Interest |
303,619 |
147,890 |
-3,432 |
DAX(EUREX) |
Sep19 |
190731 |
12128.5 |
12216.0 |
12036.0 |
12184.5 |
+42.5 |
69,839 |
107,698 |
-1,669 |
Dec19 |
190731 |
12090.0 |
12186.0 |
12030.0 |
12166.5 |
+42.5 |
502 |
1,632 |
+280 |
Mar20 |
190731 |
12153.5 |
12153.5 |
12153.5 |
12153.5 |
+42.5 |
0 |
46 |
+0 |
Total Volume and Open Interest |
70,341 |
109,376 |
-1,389 |
Mini-DAX(EUREX) |
Sep19 |
190731 |
12126.0 |
12216.0 |
12036.0 |
12184.5 |
+42.5 |
28,806 |
11,186 |
+76 |
Dec19 |
190731 |
12120.0 |
12185.0 |
12028.0 |
12166.5 |
+42.5 |
52 |
250 |
+1 |
Mar20 |
190731 |
12119.0 |
12153.5 |
12011.0 |
12153.5 |
+42.5 |
2 |
4 |
+1 |
Total Volume and Open Interest |
28,860 |
11,440 |
+78 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190731 |
3455 |
3473 |
3421 |
3462 |
+3 |
469,040 |
3,605,175 |
-51,891 |
Dec19 |
190731 |
3448 |
3451 |
3405 |
3445 |
+3 |
151 |
300,393 |
-19 |
Mar20 |
190731 |
3405 |
3430 |
3405 |
3430 |
+3 |
2 |
46,778 |
+0 |
Total Volume and Open Interest |
469,413 |
3,977,845 |
-51,690 |
Swiss Market Index(EUREX) |
Sep19 |
190731 |
9891 |
9937 |
9814 |
9910 |
+51 |
27,247 |
186,782 |
-308 |
Dec19 |
190731 |
9852 |
9896 |
9852 |
9886 |
+51 |
52 |
1,015 |
+50 |
Mar20 |
190731 |
9774 |
9774 |
9774 |
9774 |
+51 |
0 |
82 |
+0 |
Total Volume and Open Interest |
27,299 |
187,879 |
-258 |
FT-SE 100(EURONEXT) |
Sep19 |
190731 |
7590.00 |
7597.50 |
7457.50 |
7535.50 |
-54.50 |
150,301 |
805,972 |
+16,048 |
Dec19 |
190731 |
7522.50 |
7522.50 |
7496.50 |
7496.50 |
-55.00 |
10 |
4,355 |
+10 |
Mar20 |
190731 |
7427.00 |
7427.00 |
7427.00 |
7427.00 |
-56.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
150,311 |
810,328 |
+16,058 |
SPI 200(SFE) |
Sep19 |
190731 |
6780.0 |
6780.0 |
6741.0 |
6752.0 |
-31.0 |
36,524 |
408,414 |
-4,236 |
Dec19 |
190731 |
6729.0 |
6734.0 |
6729.0 |
6734.0 |
-32.0 |
364 |
3,763 |
+364 |
Mar20 |
190731 |
6664.0 |
6664.0 |
6664.0 |
6664.0 |
-32.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
36,888 |
414,213 |
-3,872 |
FTSE MIB(ISE) |
Sep19 |
190731 |
21290.00 |
21430.00 |
21255.00 |
21382.00 |
+94.00 |
14,561 |
111,670 |
-232 |
Dec19 |
190731 |
21150.00 |
21275.00 |
21150.00 |
21242.00 |
+94.00 |
17 |
639 |
+10 |
Mar20 |
190731 |
21132.00 |
21132.00 |
21132.00 |
21132.00 |
+94.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
14,578 |
112,337 |
-222 |
KOSPI 200(KFE) |
Sep19 |
190731 |
267.25 |
267.25 |
266.85 |
266.85 |
-2.55 |
274,597 |
311,940 |
+11,511 |
Dec19 |
190731 |
267.15 |
267.20 |
267.00 |
267.00 |
-2.50 |
574 |
45,491 |
-22 |
Mar20 |
190731 |
264.00 |
265.10 |
263.25 |
264.35 |
-2.45 |
6 |
2,738 |
+2 |
Total Volume and Open Interest |
275,178 |
389,717 |
+11,491 |
GSCI(CME) |
Aug19 |
190731 |
422.75 |
424.35 |
420.30 |
421.45 |
+0.10 |
21 |
13,186 |
+5 |
Sep19 |
190731 |
421.40 |
423.50 |
419.45 |
421.40 |
+0.10 |
|
|
|
Oct19 |
190731 |
413.50 |
421.30 |
413.50 |
413.50 |
+0.10 |
|
|
|
Total Volume and Open Interest |
21 |
13,186 |
+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. |
|
|