|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 01, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug19 |
190801 |
862.75 |
863.75 |
842.25 |
847.00 |
-17.00 |
52,783 |
7,070 |
-14,554 |
Sep19 |
190801 |
867.75 |
869.25 |
847.25 |
852.75 |
-16.25 |
44,781 |
68,669 |
+3,384 |
Nov19 |
190801 |
880.75 |
882.00 |
860.00 |
865.25 |
-16.25 |
104,145 |
328,991 |
+8,854 |
Jan20 |
190801 |
894.00 |
895.25 |
873.75 |
878.75 |
-16.25 |
16,440 |
85,611 |
+2,111 |
Mar20 |
190801 |
907.25 |
908.50 |
886.75 |
891.75 |
-16.75 |
6,793 |
55,953 |
-475 |
May20 |
190801 |
918.25 |
920.25 |
899.25 |
903.50 |
-17.00 |
3,332 |
20,832 |
+593 |
Jul20 |
190801 |
931.25 |
931.50 |
910.50 |
915.25 |
-16.50 |
4,892 |
21,598 |
+45 |
Aug20 |
190801 |
930.00 |
930.00 |
916.00 |
919.25 |
-16.25 |
118 |
1,458 |
+19 |
Sep20 |
190801 |
927.75 |
928.00 |
917.25 |
920.50 |
-15.25 |
64 |
618 |
+8 |
Nov20 |
190801 |
938.75 |
940.00 |
923.00 |
928.00 |
-12.25 |
2,935 |
14,568 |
+202 |
Jan21 |
190801 |
945.75 |
945.75 |
931.75 |
936.50 |
-10.25 |
0 |
233 |
+0 |
Mar21 |
190801 |
943.50 |
943.50 |
937.00 |
941.00 |
-10.00 |
0 |
57 |
+0 |
May21 |
190801 |
947.50 |
947.50 |
944.25 |
947.50 |
-9.75 |
0 |
38 |
+0 |
Jul21 |
190801 |
954.75 |
954.75 |
950.75 |
954.75 |
-9.50 |
0 |
45 |
+0 |
Total Volume and Open Interest |
236,285 |
605,996 |
+189 |
Soybean Meal(CBOT) |
Aug19 |
190801 |
297.90 |
298.20 |
291.80 |
293.20 |
-5.00 |
30,207 |
5,229 |
-7,764 |
Sep19 |
190801 |
300.40 |
300.60 |
293.30 |
295.10 |
-5.40 |
41,050 |
70,880 |
+4,891 |
Oct19 |
190801 |
302.10 |
302.20 |
294.90 |
296.70 |
-5.40 |
9,837 |
36,580 |
-664 |
Dec19 |
190801 |
305.00 |
305.40 |
297.80 |
299.70 |
-5.70 |
36,289 |
187,704 |
+2,567 |
Jan20 |
190801 |
307.00 |
307.10 |
299.70 |
301.60 |
-5.70 |
2,148 |
41,715 |
+322 |
Mar20 |
190801 |
310.50 |
310.50 |
303.00 |
305.00 |
-5.60 |
2,434 |
45,608 |
-200 |
May20 |
190801 |
313.70 |
314.20 |
307.20 |
309.10 |
-5.40 |
1,263 |
15,606 |
+234 |
Jul20 |
190801 |
317.70 |
317.80 |
311.40 |
313.10 |
-5.10 |
902 |
10,618 |
+168 |
Aug20 |
190801 |
317.70 |
317.70 |
312.90 |
314.40 |
-4.90 |
175 |
4,026 |
-11 |
Sep20 |
190801 |
319.00 |
319.00 |
313.90 |
315.50 |
-4.70 |
133 |
2,809 |
+24 |
Total Volume and Open Interest |
124,658 |
430,142 |
-340 |
Soybean Oil(CBOT) |
Aug19 |
190801 |
27.78 |
28.04 |
27.50 |
27.68 |
-0.07 |
38,095 |
4,753 |
-6,931 |
Sep19 |
190801 |
27.92 |
28.20 |
27.60 |
27.80 |
-0.08 |
39,497 |
57,766 |
-1,617 |
Oct19 |
190801 |
28.01 |
28.32 |
27.74 |
27.92 |
-0.08 |
5,167 |
23,097 |
+226 |
Dec19 |
190801 |
28.28 |
28.56 |
27.97 |
28.16 |
-0.07 |
45,393 |
207,017 |
-2,475 |
Jan20 |
190801 |
28.49 |
28.80 |
28.22 |
28.41 |
-0.07 |
3,694 |
49,543 |
+213 |
Mar20 |
190801 |
28.77 |
29.08 |
28.50 |
28.68 |
-0.08 |
2,572 |
44,671 |
+208 |
May20 |
190801 |
29.09 |
29.41 |
28.83 |
29.01 |
-0.08 |
1,633 |
17,639 |
+358 |
Jul20 |
190801 |
29.54 |
29.74 |
29.20 |
29.33 |
-0.09 |
1,062 |
14,274 |
+44 |
Aug20 |
190801 |
29.61 |
29.84 |
29.36 |
29.46 |
-0.07 |
214 |
2,155 |
+35 |
Sep20 |
190801 |
29.79 |
29.97 |
29.47 |
29.57 |
-0.07 |
239 |
2,241 |
+34 |
Total Volume and Open Interest |
138,480 |
431,186 |
-9,873 |
Canola(WCE) |
Nov19 |
190801 |
443.3 |
445.0 |
440.0 |
442.0 |
-1.5 |
7,864 |
117,680 |
-1,719 |
Jan20 |
190801 |
451.0 |
452.6 |
447.6 |
449.8 |
-1.3 |
2,983 |
25,996 |
+1,208 |
Mar20 |
190801 |
458.1 |
459.6 |
454.7 |
456.7 |
-1.5 |
720 |
4,263 |
-82 |
May20 |
190801 |
463.5 |
465.9 |
460.9 |
462.9 |
-1.0 |
171 |
1,442 |
+14 |
Jul20 |
190801 |
469.1 |
470.6 |
466.7 |
468.2 |
-0.8 |
82 |
2,081 |
+35 |
Total Volume and Open Interest |
11,861 |
152,313 |
-513 |
Corn(CBOT) |
Sep19 |
190801 |
401.75 |
403.00 |
387.25 |
392.75 |
-7.50 |
81,026 |
494,867 |
+826 |
Dec19 |
190801 |
411.25 |
412.25 |
397.25 |
402.50 |
-7.50 |
134,937 |
749,966 |
-2,421 |
Mar20 |
190801 |
421.50 |
422.75 |
408.00 |
413.25 |
-7.25 |
25,331 |
235,311 |
+2,140 |
May20 |
190801 |
427.50 |
428.00 |
414.50 |
419.75 |
-6.25 |
5,987 |
59,866 |
+307 |
Jul20 |
190801 |
431.25 |
432.25 |
419.50 |
424.50 |
-5.75 |
10,181 |
110,529 |
+1,553 |
Sep20 |
190801 |
417.00 |
417.00 |
409.75 |
412.50 |
-3.25 |
1,602 |
25,050 |
+381 |
Dec20 |
190801 |
410.75 |
412.25 |
406.75 |
408.75 |
-2.50 |
9,853 |
96,296 |
+2,501 |
Mar21 |
190801 |
421.50 |
421.50 |
417.25 |
419.50 |
-1.25 |
83 |
3,473 |
+17 |
May21 |
190801 |
426.00 |
426.75 |
424.00 |
425.75 |
-0.75 |
11 |
634 |
+3 |
Jul21 |
190801 |
430.50 |
431.50 |
428.00 |
429.75 |
-0.75 |
23 |
1,856 |
+16 |
Total Volume and Open Interest |
269,176 |
1,781,850 |
+5,375 |
Wheat(CBOT) |
Sep19 |
190801 |
486.75 |
488.50 |
471.75 |
475.75 |
-11.50 |
47,667 |
168,049 |
-367 |
Dec19 |
190801 |
493.00 |
494.00 |
476.50 |
480.75 |
-12.50 |
25,586 |
120,148 |
+438 |
Mar20 |
190801 |
503.75 |
504.25 |
487.50 |
491.75 |
-12.50 |
6,029 |
46,315 |
-529 |
May20 |
190801 |
510.00 |
510.25 |
494.25 |
497.75 |
-13.00 |
1,859 |
11,295 |
+164 |
Jul20 |
190801 |
515.00 |
515.00 |
497.50 |
501.00 |
-13.25 |
1,215 |
22,280 |
+321 |
Sep20 |
190801 |
521.50 |
521.50 |
505.50 |
509.00 |
-12.50 |
115 |
3,075 |
+6 |
Total Volume and Open Interest |
82,667 |
379,136 |
+35 |
Wheat(KCBT) |
Sep19 |
190801 |
422.75 |
425.50 |
410.75 |
415.75 |
-7.00 |
25,887 |
149,511 |
-701 |
Dec19 |
190801 |
440.50 |
443.00 |
428.00 |
433.25 |
-7.25 |
15,358 |
83,558 |
+3,555 |
Mar20 |
190801 |
457.75 |
459.50 |
445.25 |
450.50 |
-6.75 |
4,520 |
30,014 |
-569 |
May20 |
190801 |
470.00 |
471.00 |
457.25 |
462.25 |
-6.75 |
1,262 |
10,369 |
+171 |
Jul20 |
190801 |
474.75 |
477.00 |
464.25 |
468.00 |
-6.75 |
707 |
9,427 |
+36 |
Sep20 |
190801 |
487.25 |
489.00 |
477.75 |
480.75 |
-6.25 |
35 |
2,797 |
+28 |
Dec20 |
190801 |
508.75 |
508.75 |
498.75 |
500.75 |
-6.50 |
4 |
1,887 |
+0 |
Total Volume and Open Interest |
47,773 |
287,743 |
+2,520 |
Wheat(MGE) |
Sep19 |
190801 |
519.00 |
521.50 |
513.75 |
518.50 |
-1.00 |
4,076 |
27,411 |
-287 |
Dec19 |
190801 |
532.25 |
534.75 |
528.00 |
532.25 |
-1.00 |
2,038 |
21,093 |
+592 |
Mar20 |
190801 |
548.00 |
548.25 |
543.25 |
547.00 |
-0.75 |
273 |
7,074 |
-41 |
May20 |
190801 |
556.25 |
556.25 |
553.50 |
556.00 |
-0.50 |
141 |
2,846 |
+9 |
Jul20 |
190801 |
565.00 |
565.25 |
563.00 |
565.25 |
-0.25 |
37 |
899 |
+17 |
Sep20 |
190801 |
572.00 |
572.75 |
570.75 |
572.75 |
-0.50 |
0 |
1,233 |
+0 |
Total Volume and Open Interest |
6,565 |
60,690 |
+290 |
Oats(CBOT) |
Sep19 |
190801 |
257.00 |
261.00 |
257.00 |
258.50 |
+2.50 |
162 |
925 |
-101 |
Dec19 |
190801 |
263.25 |
267.75 |
263.25 |
265.25 |
+1.50 |
357 |
3,595 |
+82 |
Mar20 |
190801 |
270.00 |
270.50 |
268.25 |
269.50 |
+0.75 |
19 |
213 |
+17 |
May20 |
190801 |
269.00 |
269.00 |
269.00 |
269.00 |
+0.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
538 |
4,734 |
-2 |
Rough Rice(CBOT) |
Sep19 |
190801 |
11.93 |
12.00 |
11.86 |
11.95 |
+0.01 |
824 |
7,575 |
-71 |
Nov19 |
190801 |
12.14 |
12.20 |
12.07 |
12.17 |
+0.02 |
349 |
1,243 |
+169 |
Jan20 |
190801 |
12.27 |
12.31 |
12.26 |
12.31 |
+0.01 |
25 |
32 |
+11 |
Mar20 |
190801 |
12.39 |
12.39 |
12.39 |
12.39 |
+0.02 |
46 |
33 |
+33 |
Total Volume and Open Interest |
1,244 |
8,883 |
+142 |
Live Cattle(CME) |
Aug19 |
190801 |
107.135 |
108.930 |
106.900 |
107.885 |
+0.985 |
11,083 |
31,314 |
-3,051 |
Oct19 |
190801 |
107.800 |
109.730 |
107.550 |
108.730 |
+1.080 |
24,382 |
156,205 |
+1,178 |
Dec19 |
190801 |
112.250 |
113.850 |
111.950 |
112.850 |
+0.620 |
10,912 |
63,712 |
+1,327 |
Feb20 |
190801 |
116.300 |
117.535 |
115.950 |
116.700 |
+0.350 |
6,697 |
39,878 |
+1,074 |
Apr20 |
190801 |
118.135 |
119.100 |
117.480 |
118.450 |
+0.315 |
3,320 |
16,326 |
+318 |
Jun20 |
190801 |
111.250 |
112.230 |
110.635 |
111.650 |
+0.220 |
893 |
9,801 |
+61 |
Total Volume and Open Interest |
57,625 |
320,726 |
+1,054 |
Feeder Cattle(CME) |
Aug19 |
190801 |
141.200 |
143.130 |
140.050 |
141.235 |
-0.300 |
2,821 |
8,949 |
-883 |
Sep19 |
190801 |
142.035 |
143.380 |
139.900 |
141.535 |
-0.915 |
5,474 |
13,972 |
+21 |
Oct19 |
190801 |
141.900 |
143.250 |
140.035 |
141.535 |
-1.015 |
4,206 |
9,366 |
+548 |
Nov19 |
190801 |
142.250 |
143.235 |
140.200 |
141.685 |
-0.850 |
1,692 |
5,203 |
+211 |
Jan20 |
190801 |
140.150 |
141.185 |
138.300 |
139.830 |
-0.470 |
950 |
6,492 |
+124 |
Mar20 |
190801 |
138.785 |
139.950 |
137.185 |
138.650 |
-0.180 |
270 |
2,663 |
+87 |
Apr20 |
190801 |
140.330 |
140.450 |
138.000 |
139.535 |
+0.100 |
84 |
296 |
+26 |
Total Volume and Open Interest |
15,519 |
47,058 |
+148 |
Lean Hogs(CME) |
Aug19 |
190801 |
79.330 |
80.300 |
76.500 |
76.800 |
-2.530 |
11,250 |
20,796 |
-804 |
Oct19 |
190801 |
70.830 |
70.830 |
66.800 |
67.475 |
-3.525 |
28,211 |
101,752 |
-706 |
Dec19 |
190801 |
69.850 |
69.950 |
65.785 |
66.250 |
-4.035 |
12,341 |
62,596 |
-761 |
Feb20 |
190801 |
74.500 |
74.500 |
70.750 |
71.180 |
-3.570 |
5,579 |
44,230 |
-53 |
Apr20 |
190801 |
78.600 |
79.000 |
75.230 |
75.930 |
-2.770 |
2,975 |
30,983 |
-210 |
May20 |
190801 |
82.080 |
84.000 |
80.750 |
82.500 |
-0.885 |
43 |
650 |
+22 |
Jun20 |
190801 |
86.550 |
87.050 |
84.000 |
84.285 |
-2.295 |
1,576 |
14,889 |
-57 |
Jul20 |
190801 |
86.000 |
86.700 |
83.785 |
84.135 |
-2.265 |
278 |
3,515 |
-36 |
Total Volume and Open Interest |
63,032 |
283,482 |
-2,423 |
Class III Milk(CME) |
Aug19 |
190801 |
17.24 |
17.31 |
17.15 |
17.22 |
-0.03 |
332 |
3,411 |
-4 |
Sep19 |
190801 |
17.67 |
17.71 |
17.58 |
17.68 |
unch |
249 |
3,217 |
+13 |
Oct19 |
190801 |
17.61 |
17.69 |
17.58 |
17.61 |
-0.04 |
187 |
2,534 |
-25 |
Nov19 |
190801 |
17.42 |
17.48 |
17.39 |
17.39 |
-0.07 |
187 |
2,197 |
+2 |
Dec19 |
190801 |
17.14 |
17.14 |
16.98 |
16.98 |
-0.06 |
101 |
1,994 |
+2 |
Jan20 |
190801 |
16.58 |
16.62 |
16.54 |
16.62 |
-0.10 |
24 |
863 |
+17 |
Feb20 |
190801 |
16.51 |
16.54 |
16.44 |
16.50 |
-0.10 |
42 |
692 |
+27 |
Mar20 |
190801 |
16.62 |
16.62 |
16.50 |
16.50 |
-0.10 |
43 |
699 |
+13 |
Apr20 |
190801 |
16.60 |
16.66 |
16.60 |
16.64 |
-0.05 |
45 |
443 |
+26 |
May20 |
190801 |
16.74 |
16.75 |
16.69 |
16.69 |
-0.06 |
46 |
496 |
+19 |
Jun20 |
190801 |
16.88 |
16.89 |
16.78 |
16.78 |
-0.07 |
35 |
529 |
+19 |
Jul20 |
190801 |
16.86 |
16.91 |
16.86 |
16.86 |
-0.15 |
10 |
227 |
+4 |
Aug20 |
190801 |
17.13 |
17.13 |
17.13 |
17.13 |
-0.01 |
9 |
169 |
+7 |
Total Volume and Open Interest |
1,346 |
18,015 |
-3,791 |
Cocoa(ICE) |
Sep19 |
190801 |
2338 |
2366 |
2313 |
2329 |
-16 |
14,389 |
81,123 |
-2,888 |
Dec19 |
190801 |
2395 |
2411 |
2367 |
2377 |
-23 |
10,525 |
80,730 |
+1,552 |
Mar20 |
190801 |
2409 |
2430 |
2388 |
2398 |
-18 |
3,650 |
46,940 |
+344 |
May20 |
190801 |
2408 |
2433 |
2391 |
2402 |
-15 |
1,429 |
24,807 |
+206 |
Jul20 |
190801 |
2405 |
2424 |
2386 |
2398 |
-16 |
391 |
10,742 |
-55 |
Sep20 |
190801 |
2401 |
2417 |
2381 |
2392 |
-18 |
58 |
7,374 |
+21 |
Dec20 |
190801 |
2385 |
2397 |
2363 |
2374 |
-19 |
13 |
21,224 |
+9 |
Total Volume and Open Interest |
30,467 |
279,882 |
-817 |
Coffee "C"(ICE) |
Sep19 |
190801 |
97.85 |
98.45 |
96.40 |
97.25 |
-2.40 |
19,260 |
111,507 |
+620 |
Dec19 |
190801 |
101.65 |
102.10 |
100.00 |
100.80 |
-2.50 |
13,268 |
75,483 |
+3,383 |
Mar20 |
190801 |
105.50 |
105.75 |
103.80 |
104.50 |
-2.55 |
5,448 |
36,115 |
+236 |
May20 |
190801 |
107.85 |
108.10 |
106.10 |
106.85 |
-2.55 |
4,854 |
25,208 |
+413 |
Jul20 |
190801 |
110.00 |
110.25 |
108.25 |
109.00 |
-2.55 |
3,740 |
8,476 |
+127 |
Sep20 |
190801 |
112.15 |
112.25 |
110.35 |
111.10 |
-2.55 |
1,426 |
7,252 |
+352 |
Total Volume and Open Interest |
49,085 |
280,431 |
+5,320 |
Orange Juice(ICE) |
Sep19 |
190801 |
103.45 |
103.45 |
100.25 |
100.70 |
-2.75 |
635 |
14,490 |
-200 |
Nov19 |
190801 |
106.05 |
106.05 |
103.40 |
103.85 |
-2.30 |
169 |
2,699 |
+109 |
Jan20 |
190801 |
109.20 |
109.20 |
106.50 |
106.80 |
-2.55 |
9 |
1,000 |
+0 |
Mar20 |
190801 |
110.40 |
110.40 |
109.80 |
110.05 |
-2.30 |
3 |
462 |
+2 |
May20 |
190801 |
113.65 |
113.65 |
113.05 |
113.30 |
-2.05 |
0 |
454 |
+0 |
Jul20 |
190801 |
116.80 |
116.80 |
116.25 |
116.50 |
-1.65 |
0 |
223 |
+0 |
Total Volume and Open Interest |
816 |
19,461 |
-89 |
Sugar #11(ICE) |
Oct19 |
190801 |
12.16 |
12.22 |
12.01 |
12.12 |
-0.09 |
43,802 |
494,561 |
+1,303 |
Mar20 |
190801 |
13.20 |
13.20 |
13.02 |
13.14 |
-0.06 |
19,114 |
265,872 |
+328 |
May20 |
190801 |
13.33 |
13.33 |
13.15 |
13.28 |
-0.05 |
4,628 |
64,378 |
+698 |
Jul20 |
190801 |
13.45 |
13.45 |
13.29 |
13.40 |
-0.07 |
3,348 |
52,018 |
+127 |
Oct20 |
190801 |
13.66 |
13.66 |
13.51 |
13.61 |
-0.07 |
1,361 |
40,002 |
+294 |
Mar21 |
190801 |
14.20 |
14.20 |
14.04 |
14.16 |
-0.06 |
984 |
23,413 |
+397 |
May21 |
190801 |
14.18 |
14.18 |
14.16 |
14.16 |
-0.06 |
415 |
3,833 |
+12 |
Jul21 |
190801 |
14.16 |
14.16 |
14.16 |
14.16 |
-0.06 |
208 |
3,463 |
+150 |
Total Volume and Open Interest |
73,907 |
949,627 |
+3,310 |
London Cocoa(LCE) |
Sep19 |
190801 |
1825 |
1854 |
1819 |
1823 |
-2 |
5,107 |
79,296 |
-843 |
Dec19 |
190801 |
1871 |
1892 |
1862 |
1866 |
-3 |
5,006 |
75,191 |
+1,094 |
Mar20 |
190801 |
1867 |
1888 |
1862 |
1865 |
-2 |
3,114 |
65,028 |
+1,057 |
May20 |
190801 |
1853 |
1880 |
1853 |
1861 |
unch |
1,100 |
30,020 |
+351 |
Jul20 |
190801 |
1861 |
1871 |
1848 |
1853 |
+1 |
1,082 |
21,212 |
-87 |
Sep20 |
190801 |
1853 |
1860 |
1838 |
1843 |
unch |
1,349 |
18,489 |
-146 |
Dec20 |
190801 |
1835 |
1844 |
1820 |
1827 |
+2 |
600 |
16,736 |
+461 |
Total Volume and Open Interest |
17,943 |
311,811 |
+2,039 |
London Sugar(LCE) |
Oct19 |
190801 |
324.00 |
326.90 |
322.10 |
325.60 |
+1.60 |
4,439 |
54,997 |
-637 |
Dec19 |
190801 |
333.00 |
335.70 |
331.60 |
334.60 |
+1.10 |
2,232 |
25,106 |
+346 |
Mar20 |
190801 |
344.30 |
346.60 |
343.10 |
345.50 |
+0.40 |
989 |
16,704 |
+305 |
May20 |
190801 |
351.60 |
353.50 |
350.40 |
352.00 |
-0.20 |
233 |
5,088 |
+130 |
Aug20 |
190801 |
360.40 |
361.00 |
357.40 |
359.30 |
-0.60 |
87 |
2,683 |
-21 |
Total Volume and Open Interest |
8,010 |
105,933 |
+114 |
Cotton(ICE) |
Oct19 |
190801 |
64.02 |
64.02 |
61.61 |
61.84 |
-1.38 |
6 |
237 |
-1 |
Dec19 |
190801 |
63.75 |
63.90 |
62.25 |
62.37 |
-1.47 |
12,000 |
137,082 |
+585 |
Mar20 |
190801 |
64.75 |
64.90 |
63.43 |
63.56 |
-1.12 |
2,064 |
36,286 |
+107 |
May20 |
190801 |
65.57 |
65.80 |
64.56 |
64.67 |
-0.85 |
376 |
4,678 |
-35 |
Jul20 |
190801 |
66.19 |
66.54 |
65.50 |
65.63 |
-0.50 |
240 |
5,005 |
+17 |
Oct20 |
190801 |
64.82 |
64.82 |
64.82 |
64.82 |
-0.43 |
|
|
|
Total Volume and Open Interest |
15,016 |
196,861 |
+747 |
Lumber(CME) |
Sep19 |
190801 |
342.4 |
362.9 |
340.5 |
362.9 |
+19.0 |
584 |
2,033 |
-117 |
Nov19 |
190801 |
341.6 |
363.4 |
341.2 |
363.4 |
+19.0 |
199 |
575 |
+82 |
Jan20 |
190801 |
366.3 |
368.3 |
366.3 |
368.3 |
+19.0 |
5 |
44 |
-2 |
Mar20 |
190801 |
374.1 |
374.1 |
374.1 |
374.1 |
+19.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
788 |
2,654 |
-37 |
Crude Oil(NYM) |
Sep19 |
190801 |
57.85 |
57.99 |
53.59 |
53.95 |
-4.63 |
547,401 |
406,009 |
-5,786 |
Oct19 |
190801 |
57.96 |
58.05 |
53.67 |
54.01 |
-4.62 |
106,375 |
197,078 |
+10,126 |
Nov19 |
190801 |
57.93 |
58.04 |
53.70 |
54.03 |
-4.58 |
66,346 |
145,493 |
+4,024 |
Dec19 |
190801 |
57.82 |
57.94 |
53.61 |
53.95 |
-4.55 |
79,153 |
285,391 |
-4,405 |
Jan20 |
190801 |
57.64 |
57.74 |
53.48 |
53.81 |
-4.51 |
19,887 |
120,366 |
+1,825 |
Feb20 |
190801 |
57.12 |
57.42 |
53.32 |
53.63 |
-4.45 |
7,073 |
52,246 |
-291 |
Mar20 |
190801 |
56.84 |
57.19 |
53.13 |
53.42 |
-4.36 |
13,212 |
57,284 |
-36 |
Apr20 |
190801 |
56.74 |
56.92 |
52.99 |
53.20 |
-4.27 |
3,226 |
40,903 |
+604 |
May20 |
190801 |
56.52 |
56.62 |
52.72 |
52.96 |
-4.19 |
3,801 |
43,743 |
+566 |
Jun20 |
190801 |
55.99 |
56.39 |
52.37 |
52.73 |
-4.09 |
21,512 |
148,389 |
+1,682 |
Jul20 |
190801 |
55.90 |
55.90 |
52.21 |
52.50 |
-3.99 |
1,932 |
33,341 |
+132 |
Aug20 |
190801 |
55.52 |
55.52 |
52.28 |
52.28 |
-3.91 |
1,224 |
25,165 |
+314 |
Sep20 |
190801 |
52.08 |
52.08 |
52.08 |
52.08 |
-3.83 |
3,596 |
44,347 |
-193 |
Oct20 |
190801 |
51.89 |
51.89 |
51.89 |
51.89 |
-3.76 |
1,512 |
29,038 |
+386 |
Nov20 |
190801 |
51.73 |
51.73 |
51.73 |
51.73 |
-3.69 |
1,138 |
23,027 |
-36 |
Dec20 |
190801 |
54.69 |
54.92 |
51.20 |
51.60 |
-3.61 |
26,862 |
162,583 |
+1,148 |
Total Volume and Open Interest |
924,067 |
2,069,072 |
+7,789 |
e-miNY Crude Oil(NYM) |
Sep19 |
190801 |
57.875 |
58.000 |
53.600 |
53.950 |
-4.625 |
20,358 |
1,945 |
-43 |
Oct19 |
190801 |
58.000 |
58.025 |
53.700 |
54.000 |
-4.625 |
547 |
535 |
+34 |
Nov19 |
190801 |
57.950 |
57.950 |
53.850 |
54.025 |
-4.575 |
16 |
471 |
-1 |
Dec19 |
190801 |
57.575 |
57.975 |
53.700 |
53.950 |
-4.550 |
37 |
265 |
-14 |
Jan20 |
190801 |
54.000 |
54.100 |
53.800 |
53.800 |
-4.525 |
0 |
106 |
+0 |
Feb20 |
190801 |
56.125 |
56.125 |
53.625 |
53.625 |
-4.450 |
0 |
73 |
+0 |
Mar20 |
190801 |
56.275 |
56.275 |
53.425 |
53.425 |
-4.350 |
1 |
65 |
+0 |
Apr20 |
190801 |
56.000 |
56.100 |
53.200 |
53.200 |
-4.275 |
3 |
141 |
+0 |
May20 |
190801 |
56.200 |
56.200 |
52.950 |
52.950 |
-4.200 |
5 |
146 |
+2 |
Jun20 |
190801 |
52.725 |
52.725 |
52.725 |
52.725 |
-4.100 |
3 |
9 |
+1 |
Total Volume and Open Interest |
20,971 |
3,827 |
-21 |
NY Harbor ULSD(NYM) |
Sep19 |
190801 |
195.37 |
195.81 |
184.18 |
185.29 |
-11.78 |
61,183 |
140,609 |
+3,502 |
Oct19 |
190801 |
195.99 |
196.48 |
184.85 |
185.95 |
-11.77 |
22,567 |
73,896 |
+913 |
Nov19 |
190801 |
196.28 |
196.70 |
185.22 |
186.26 |
-11.73 |
9,814 |
43,321 |
+95 |
Dec19 |
190801 |
196.47 |
196.72 |
185.24 |
186.31 |
-11.70 |
11,245 |
48,636 |
-1,498 |
Jan20 |
190801 |
196.17 |
196.48 |
185.25 |
186.29 |
-11.63 |
8,259 |
34,073 |
+299 |
Feb20 |
190801 |
195.02 |
195.80 |
184.72 |
185.75 |
-11.43 |
3,526 |
17,498 |
-27 |
Mar20 |
190801 |
193.86 |
193.86 |
183.70 |
184.71 |
-11.16 |
2,620 |
15,639 |
+704 |
Apr20 |
190801 |
192.39 |
192.39 |
182.42 |
183.30 |
-10.95 |
1,195 |
6,262 |
-34 |
May20 |
190801 |
191.30 |
191.30 |
181.77 |
182.26 |
-10.84 |
652 |
3,652 |
-20 |
Jun20 |
190801 |
190.50 |
190.50 |
180.68 |
181.54 |
-10.76 |
2,112 |
19,039 |
-204 |
Jul20 |
190801 |
190.35 |
190.35 |
181.54 |
181.55 |
-10.65 |
172 |
2,507 |
+6 |
Aug20 |
190801 |
182.40 |
182.40 |
181.65 |
181.71 |
-10.55 |
105 |
1,893 |
+53 |
Sep20 |
190801 |
181.95 |
181.95 |
181.95 |
181.95 |
-10.46 |
60 |
2,095 |
+26 |
Oct20 |
190801 |
183.65 |
183.65 |
182.10 |
182.10 |
-10.36 |
38 |
1,797 |
+16 |
Total Volume and Open Interest |
141,500 |
433,032 |
-5,353 |
RBOB Gasoline(NYM) |
Sep19 |
190801 |
184.52 |
184.71 |
173.39 |
174.99 |
-11.29 |
70,741 |
129,663 |
+1,226 |
Oct19 |
190801 |
168.77 |
169.08 |
158.00 |
159.53 |
-11.10 |
34,707 |
78,999 |
+617 |
Nov19 |
190801 |
165.08 |
165.08 |
154.19 |
155.68 |
-11.14 |
13,229 |
47,641 |
+652 |
Dec19 |
190801 |
161.20 |
162.10 |
151.37 |
152.91 |
-11.06 |
9,773 |
45,196 |
+818 |
Jan20 |
190801 |
160.84 |
160.90 |
150.54 |
152.10 |
-10.89 |
3,401 |
31,480 |
+16 |
Feb20 |
190801 |
161.01 |
161.01 |
151.17 |
152.43 |
-10.79 |
1,238 |
9,617 |
+88 |
Mar20 |
190801 |
162.27 |
162.27 |
152.07 |
153.69 |
-10.69 |
884 |
12,245 |
+25 |
Apr20 |
190801 |
179.47 |
179.61 |
169.35 |
171.05 |
-10.49 |
598 |
5,885 |
-4 |
May20 |
190801 |
180.09 |
180.09 |
170.32 |
171.64 |
-10.38 |
378 |
2,562 |
+21 |
Jun20 |
190801 |
178.33 |
179.28 |
169.11 |
170.84 |
-10.28 |
654 |
7,786 |
+26 |
Total Volume and Open Interest |
158,210 |
385,768 |
-6,327 |
e-miNY RBOB Gasoline(NYM) |
Sep19 |
190801 |
178.20 |
178.20 |
174.99 |
174.99 |
-11.29 |
|
|
|
Oct19 |
190801 |
159.53 |
159.53 |
159.53 |
159.53 |
-11.10 |
|
|
|
Nov19 |
190801 |
155.68 |
155.68 |
155.68 |
155.68 |
-11.14 |
|
|
|
Dec19 |
190801 |
152.91 |
152.91 |
152.91 |
152.91 |
-11.06 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep19 |
190801 |
2.238 |
2.333 |
2.165 |
2.202 |
-0.031 |
91,715 |
472,256 |
+5,136 |
Oct19 |
190801 |
2.257 |
2.338 |
2.177 |
2.212 |
-0.038 |
37,778 |
177,258 |
+2,150 |
Nov19 |
190801 |
2.335 |
2.411 |
2.260 |
2.293 |
-0.037 |
24,605 |
133,057 |
+1,649 |
Dec19 |
190801 |
2.521 |
2.595 |
2.457 |
2.488 |
-0.032 |
15,608 |
123,510 |
-596 |
Jan20 |
190801 |
2.644 |
2.706 |
2.586 |
2.617 |
-0.024 |
19,361 |
107,779 |
+33 |
Feb20 |
190801 |
2.614 |
2.671 |
2.558 |
2.589 |
-0.022 |
8,548 |
43,538 |
-2,943 |
Mar20 |
190801 |
2.540 |
2.590 |
2.486 |
2.514 |
-0.020 |
7,934 |
68,950 |
+746 |
Apr20 |
190801 |
2.365 |
2.399 |
2.323 |
2.349 |
-0.011 |
7,693 |
45,900 |
+741 |
May20 |
190801 |
2.355 |
2.375 |
2.309 |
2.335 |
-0.008 |
3,475 |
27,408 |
+753 |
Jun20 |
190801 |
2.399 |
2.416 |
2.356 |
2.380 |
-0.008 |
1,049 |
12,304 |
+45 |
Jul20 |
190801 |
2.444 |
2.462 |
2.401 |
2.427 |
-0.008 |
1,309 |
14,981 |
+233 |
Aug20 |
190801 |
2.455 |
2.477 |
2.411 |
2.438 |
-0.008 |
537 |
15,159 |
-107 |
Sep20 |
190801 |
2.436 |
2.460 |
2.398 |
2.422 |
-0.007 |
512 |
12,082 |
-142 |
Oct20 |
190801 |
2.460 |
2.485 |
2.422 |
2.449 |
-0.006 |
1,540 |
25,404 |
-128 |
Nov20 |
190801 |
2.533 |
2.539 |
2.493 |
2.519 |
-0.006 |
367 |
11,560 |
-107 |
Dec20 |
190801 |
2.710 |
2.715 |
2.662 |
2.684 |
-0.005 |
221 |
10,357 |
-5 |
Total Volume and Open Interest |
223,283 |
1,342,656 |
+8,066 |
Brent Crude Oil(ICE) |
Oct19 |
190801 |
64.09 |
64.54 |
60.02 |
60.50 |
-4.55 |
297,357 |
444,865 |
+202 |
Nov19 |
190801 |
63.56 |
64.05 |
59.51 |
59.96 |
-4.59 |
87,551 |
236,870 |
+4,604 |
Dec19 |
190801 |
63.08 |
63.62 |
59.05 |
59.49 |
-4.59 |
128,882 |
312,317 |
+2,762 |
Jan20 |
190801 |
62.69 |
63.25 |
58.71 |
59.13 |
-4.56 |
26,533 |
145,779 |
+809 |
Feb20 |
190801 |
62.45 |
62.98 |
58.50 |
58.93 |
-4.51 |
18,555 |
91,887 |
+1,692 |
Mar20 |
190801 |
62.29 |
62.82 |
58.36 |
58.78 |
-4.44 |
20,021 |
76,432 |
+1,327 |
Apr20 |
190801 |
62.05 |
62.54 |
58.17 |
58.60 |
-4.37 |
7,824 |
41,763 |
+56 |
May20 |
190801 |
61.79 |
62.24 |
57.98 |
58.41 |
-4.31 |
4,630 |
41,878 |
-151 |
Jun20 |
190801 |
61.53 |
62.13 |
57.79 |
58.23 |
-4.23 |
35,320 |
156,707 |
+793 |
Jul20 |
190801 |
58.03 |
58.03 |
58.03 |
58.03 |
-4.17 |
3,962 |
66,594 |
+1,499 |
Aug20 |
190801 |
57.85 |
57.85 |
57.85 |
57.85 |
-4.10 |
3,285 |
41,779 |
+508 |
Sep20 |
190801 |
60.64 |
61.78 |
57.68 |
57.68 |
-4.02 |
5,480 |
37,903 |
+1,245 |
Oct20 |
190801 |
57.50 |
57.50 |
57.50 |
57.50 |
-3.94 |
640 |
20,366 |
+76 |
Nov20 |
190801 |
60.70 |
60.70 |
57.31 |
57.31 |
-3.87 |
696 |
17,995 |
-247 |
Total Volume and Open Interest |
798,887 |
2,271,297 |
-8,979 |
Gas Oil(ICE) |
Aug19 |
190801 |
595.75 |
599.25 |
562.25 |
586.25 |
-15.50 |
40,547 |
112,097 |
-3,465 |
Sep19 |
190801 |
598.25 |
601.00 |
564.00 |
588.00 |
-15.75 |
62,466 |
188,935 |
+5,042 |
Oct19 |
190801 |
599.75 |
602.50 |
566.00 |
589.75 |
-15.50 |
32,341 |
121,938 |
+1,194 |
Nov19 |
190801 |
597.25 |
600.00 |
564.00 |
587.75 |
-15.00 |
18,179 |
75,195 |
+1,562 |
Dec19 |
190801 |
593.50 |
596.50 |
560.75 |
584.50 |
-14.75 |
44,042 |
146,258 |
+4,350 |
Jan20 |
190801 |
593.25 |
594.25 |
559.00 |
582.50 |
-14.50 |
10,418 |
55,551 |
+696 |
Feb20 |
190801 |
591.25 |
592.25 |
557.25 |
580.75 |
-14.25 |
5,324 |
35,293 |
+609 |
Mar20 |
190801 |
589.00 |
589.75 |
555.50 |
578.75 |
-14.00 |
4,571 |
37,056 |
+738 |
Apr20 |
190801 |
586.50 |
586.75 |
553.50 |
576.50 |
-13.75 |
2,535 |
22,150 |
+416 |
May20 |
190801 |
583.75 |
585.25 |
551.75 |
574.25 |
-13.75 |
2,401 |
25,235 |
+890 |
Total Volume and Open Interest |
251,144 |
1,035,007 |
+13,155 |
Ethanol(CBOT) |
Aug19 |
190801 |
1.428 |
1.449 |
1.428 |
1.437 |
-0.012 |
51 |
40 |
-46 |
Sep19 |
190801 |
1.440 |
1.456 |
1.411 |
1.443 |
-0.012 |
145 |
604 |
-5 |
Oct19 |
190801 |
1.452 |
1.452 |
1.433 |
1.452 |
-0.014 |
6 |
98 |
-1 |
Nov19 |
190801 |
1.455 |
1.455 |
1.455 |
1.455 |
-0.014 |
0 |
8 |
+0 |
Dec19 |
190801 |
1.476 |
1.476 |
1.476 |
1.476 |
-0.014 |
0 |
20 |
+0 |
Jan20 |
190801 |
1.476 |
1.476 |
1.476 |
1.476 |
-0.014 |
|
|
|
Feb20 |
190801 |
1.476 |
1.476 |
1.476 |
1.476 |
-0.014 |
|
|
|
Mar20 |
190801 |
1.476 |
1.476 |
1.476 |
1.476 |
-0.014 |
|
|
|
Total Volume and Open Interest |
202 |
770 |
-52 |
WTI Crude Oil(ICE) |
Sep19 |
190801 |
57.69 |
57.99 |
53.59 |
53.95 |
-4.63 |
43,457 |
71,357 |
-5,329 |
Oct19 |
190801 |
57.67 |
58.05 |
53.67 |
54.01 |
-4.62 |
55,178 |
71,426 |
+3,717 |
Nov19 |
190801 |
57.61 |
58.04 |
53.69 |
54.03 |
-4.58 |
34,835 |
47,878 |
-2,241 |
Dec19 |
190801 |
57.56 |
57.92 |
53.62 |
53.95 |
-4.55 |
44,048 |
128,667 |
+1,812 |
Jan20 |
190801 |
57.33 |
57.64 |
53.52 |
53.81 |
-4.51 |
10,271 |
28,004 |
-3,162 |
Feb20 |
190801 |
57.09 |
57.44 |
53.34 |
53.63 |
-4.45 |
3,116 |
12,774 |
-78 |
Mar20 |
190801 |
57.12 |
57.12 |
53.15 |
53.42 |
-4.36 |
1,790 |
18,730 |
+391 |
Apr20 |
190801 |
56.83 |
56.83 |
53.20 |
53.20 |
-4.27 |
292 |
8,276 |
+19 |
May20 |
190801 |
55.74 |
55.74 |
52.84 |
52.96 |
-4.19 |
934 |
8,568 |
+319 |
Jun20 |
190801 |
55.46 |
55.46 |
52.59 |
52.73 |
-4.09 |
4,761 |
60,486 |
-247 |
Jul20 |
190801 |
52.50 |
52.50 |
52.50 |
52.50 |
-3.99 |
1,702 |
7,293 |
+72 |
Aug20 |
190801 |
52.28 |
52.28 |
52.28 |
52.28 |
-3.91 |
1,628 |
7,099 |
+1,158 |
Sep20 |
190801 |
52.08 |
52.08 |
52.08 |
52.08 |
-3.83 |
37 |
11,967 |
-12 |
Oct20 |
190801 |
51.89 |
51.89 |
51.89 |
51.89 |
-3.76 |
6 |
5,824 |
-4 |
Nov20 |
190801 |
51.73 |
51.73 |
51.73 |
51.73 |
-3.69 |
20 |
5,249 |
-14 |
Dec20 |
190801 |
54.01 |
54.01 |
51.41 |
51.60 |
-3.61 |
6,594 |
75,346 |
+1,683 |
Total Volume and Open Interest |
212,380 |
654,297 |
+627 |
US Dollar Index(ICE) |
Sep19 |
190801 |
98.365 |
98.700 |
98.040 |
98.145 |
-0.113 |
9,353 |
54,200 |
+1,051 |
Dec19 |
190801 |
97.960 |
98.225 |
97.600 |
97.675 |
-0.107 |
24 |
1,471 |
+5 |
Mar20 |
190801 |
97.655 |
97.655 |
97.175 |
97.175 |
-0.107 |
0 |
72 |
+0 |
Total Volume and Open Interest |
9,377 |
55,829 |
+1,056 |
Australian Dollar(CME) |
Sep19 |
190801 |
68.53 |
68.78 |
68.05 |
68.15 |
-0.36 |
68,073 |
160,364 |
+3,043 |
Dec19 |
190801 |
68.74 |
68.90 |
68.30 |
68.32 |
-0.37 |
82 |
960 |
+26 |
Mar20 |
190801 |
68.86 |
69.04 |
68.46 |
68.46 |
-0.39 |
0 |
26 |
+0 |
Total Volume and Open Interest |
70,960 |
162,988 |
+2,887 |
British Pound(CME) |
Sep19 |
190801 |
121.78 |
121.97 |
121.04 |
121.74 |
-0.14 |
144,581 |
271,558 |
+3,198 |
Dec19 |
190801 |
122.33 |
122.40 |
121.55 |
122.18 |
-0.19 |
123 |
1,689 |
+24 |
Mar20 |
190801 |
122.33 |
122.62 |
122.06 |
122.62 |
-0.21 |
20 |
219 |
+20 |
Total Volume and Open Interest |
147,465 |
275,984 |
+3,290 |
Canadian Dollar(CME) |
Sep19 |
190801 |
75.87 |
75.92 |
75.55 |
75.63 |
-0.23 |
48,385 |
173,450 |
+258 |
Dec19 |
190801 |
75.96 |
76.00 |
75.64 |
75.71 |
-0.24 |
106 |
6,226 |
+34 |
Mar20 |
190801 |
75.75 |
75.97 |
75.75 |
75.76 |
-0.27 |
5 |
1,039 |
+3 |
Jun20 |
190801 |
75.92 |
76.14 |
75.78 |
75.78 |
-0.27 |
1 |
277 |
+1 |
Total Volume and Open Interest |
48,732 |
182,478 |
+381 |
Japanese Yen(CME) |
Sep19 |
190801 |
92.23 |
93.54 |
91.77 |
93.44 |
+1.20 |
96,028 |
135,650 |
+1,936 |
Dec19 |
190801 |
92.88 |
94.08 |
92.43 |
94.03 |
+1.18 |
10 |
464 |
-2 |
Mar20 |
190801 |
93.13 |
94.67 |
93.13 |
94.67 |
+1.17 |
0 |
141 |
+0 |
Total Volume and Open Interest |
99,620 |
138,842 |
+1,108 |
Swiss Franc(CME) |
Sep19 |
190801 |
100.99 |
101.54 |
100.64 |
101.43 |
+0.35 |
18,633 |
57,711 |
+735 |
Dec19 |
190801 |
102.26 |
102.27 |
101.50 |
102.26 |
+0.32 |
3 |
54 |
+1 |
Mar20 |
190801 |
103.07 |
103.07 |
102.45 |
103.07 |
+0.30 |
0 |
30 |
+0 |
Total Volume and Open Interest |
18,637 |
57,805 |
+736 |
EuroFX(CME) |
Sep19 |
190801 |
111.12 |
111.35 |
110.65 |
111.23 |
-0.05 |
133,778 |
544,444 |
-4 |
Dec19 |
190801 |
111.94 |
112.09 |
111.44 |
112.00 |
-0.08 |
396 |
5,788 |
+189 |
Mar20 |
190801 |
112.83 |
112.83 |
112.35 |
112.78 |
-0.13 |
11 |
7,908 |
-4 |
Total Volume and Open Interest |
134,832 |
563,024 |
+111 |
Mexican Peso(CME) |
Aug19 |
190801 |
518.88 |
518.88 |
518.88 |
518.88 |
-2.13 |
|
|
|
Sep19 |
190801 |
518.00 |
519.38 |
514.88 |
516.50 |
-2.13 |
25,946 |
220,667 |
-117 |
Total Volume and Open Interest |
25,946 |
221,211 |
-117 |
Brazilian Real(CME) |
Sep19 |
190801 |
261.90 |
261.90 |
258.40 |
259.45 |
-3.10 |
1,886 |
20,444 |
+1,186 |
Oct19 |
190801 |
259.30 |
261.00 |
257.95 |
258.90 |
-3.10 |
1 |
14 |
+1 |
Nov19 |
190801 |
258.35 |
258.35 |
257.50 |
258.35 |
-2.75 |
|
|
|
Dec19 |
190801 |
257.85 |
257.85 |
257.85 |
257.85 |
-2.75 |
|
|
|
Total Volume and Open Interest |
5,516 |
31,192 |
-223 |
30-Year T-Bonds(CBOT) |
Sep19 |
190801 |
155~210 |
158~040 |
154~310 |
157~220 |
+2~030 |
202,884 |
922,358 |
+1,540 |
Dec19 |
190801 |
154~220 |
157~110 |
154~090 |
156~290 |
+2~020 |
67 |
10,737 |
+14 |
Mar20 |
190801 |
155~290 |
155~290 |
155~290 |
155~290 |
+2~020 |
|
|
|
Total Volume and Open Interest |
202,951 |
933,095 |
+1,554 |
10-Year T-Notes(CBOT) |
Sep19 |
190801 |
127~160 |
128~260 |
127~045 |
128~220 |
+1~085 |
1,151,527 |
3,815,758 |
+8,711 |
Dec19 |
190801 |
128~000 |
129~100 |
127~210 |
129~065 |
+1~100 |
12,472 |
108,264 |
+8,860 |
Mar20 |
190801 |
129~065 |
129~065 |
129~065 |
129~065 |
+1~100 |
|
|
|
Total Volume and Open Interest |
1,163,999 |
3,924,022 |
+17,571 |
5-Year T-Notes(CBOT) |
Sep19 |
190801 |
117~200 |
118~154 |
117~134 |
118~124 |
+0~266 |
833,409 |
4,438,962 |
+75,191 |
Dec19 |
190801 |
117~286 |
118~264 |
117~252 |
118~236 |
+0~272 |
41,932 |
177,800 |
+27,102 |
Mar20 |
190801 |
118~196 |
118~196 |
118~196 |
118~196 |
+0~272 |
|
|
|
Total Volume and Open Interest |
875,341 |
4,616,762 |
+102,293 |
2 Year T-Notes(CBOT) |
Sep19 |
190801 |
107~072 |
107~190 |
107~052 |
107~167 |
+0~103 |
524,677 |
3,690,769 |
+83,312 |
Dec19 |
190801 |
107~134 |
107~241 |
107~114 |
107~235 |
+0~106 |
23,471 |
145,595 |
+14,138 |
Mar20 |
190801 |
107~235 |
107~235 |
107~235 |
107~235 |
+0~106 |
|
|
|
Total Volume and Open Interest |
548,148 |
3,836,364 |
+97,450 |
Eurodollars(CME) |
Sep19 |
190801 |
97.800 |
97.915 |
97.780 |
97.875 |
+0.090 |
335,002 |
1,419,658 |
+5,953 |
Dec19 |
190801 |
97.875 |
98.095 |
97.845 |
98.025 |
+0.170 |
259,153 |
1,828,416 |
+13,822 |
Mar20 |
190801 |
98.110 |
98.315 |
98.070 |
98.260 |
+0.170 |
199,021 |
1,202,328 |
-9,659 |
Jun20 |
190801 |
98.215 |
98.420 |
98.170 |
98.375 |
+0.185 |
252,162 |
1,158,314 |
-20,809 |
Sep20 |
190801 |
98.285 |
98.490 |
98.235 |
98.460 |
+0.195 |
231,432 |
1,177,923 |
-23,824 |
Dec20 |
190801 |
98.295 |
98.495 |
98.245 |
98.470 |
+0.200 |
259,883 |
1,178,680 |
-13,081 |
Mar21 |
190801 |
98.340 |
98.540 |
98.295 |
98.520 |
+0.200 |
141,622 |
915,330 |
+11,212 |
Jun21 |
190801 |
98.345 |
98.530 |
98.290 |
98.515 |
+0.195 |
129,844 |
837,859 |
+6,222 |
Sep21 |
190801 |
98.345 |
98.520 |
98.295 |
98.510 |
+0.190 |
81,696 |
572,449 |
-3,079 |
Dec21 |
190801 |
98.320 |
98.500 |
98.275 |
98.485 |
+0.185 |
68,731 |
583,171 |
+7,048 |
Mar22 |
190801 |
98.330 |
98.490 |
98.275 |
98.480 |
+0.175 |
56,551 |
481,630 |
+2,441 |
Jun22 |
190801 |
98.310 |
98.465 |
98.260 |
98.455 |
+0.170 |
55,901 |
330,211 |
-788 |
Sep22 |
190801 |
98.295 |
98.445 |
98.240 |
98.430 |
+0.160 |
34,420 |
331,541 |
+2,391 |
Dec22 |
190801 |
98.270 |
98.420 |
98.215 |
98.405 |
+0.155 |
35,119 |
202,471 |
-1,633 |
Mar23 |
190801 |
98.250 |
98.405 |
98.200 |
98.390 |
+0.155 |
19,691 |
158,472 |
+570 |
Jun23 |
190801 |
98.230 |
98.375 |
98.175 |
98.360 |
+0.150 |
18,829 |
125,671 |
-82 |
Sep23 |
190801 |
98.195 |
98.345 |
98.145 |
98.330 |
+0.145 |
16,103 |
104,050 |
+429 |
Dec23 |
190801 |
98.165 |
98.310 |
98.115 |
98.295 |
+0.140 |
17,156 |
63,274 |
+1,565 |
Total Volume and Open Interest |
2,375,769 |
13,236,153 |
+9,907 |
Ultra T-Bond(CBOT) |
Sep19 |
190801 |
177~20 |
181~03 |
176~19 |
180~16 |
+2~30 |
89,454 |
1,154,411 |
-3,296 |
Dec19 |
190801 |
178~12 |
181~10 |
178~12 |
181~04 |
+2~31 |
1,799 |
4,904 |
+1,780 |
Mar20 |
190801 |
181~04 |
181~04 |
181~04 |
181~04 |
+2~31 |
|
|
|
Total Volume and Open Interest |
91,253 |
1,159,315 |
-1,516 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190801 |
137~295 |
139~195 |
137~135 |
139~140 |
+1~190 |
134,048 |
772,411 |
+2,810 |
Dec19 |
190801 |
139~285 |
140~010 |
137~280 |
139~285 |
+1~205 |
12 |
44 |
+10 |
Mar20 |
190801 |
139~285 |
139~285 |
139~285 |
139~285 |
+1~205 |
|
|
|
Total Volume and Open Interest |
134,060 |
772,455 |
+2,820 |
30 Day Federal Funds(CBOT) |
Aug19 |
190801 |
97.848 |
97.850 |
97.845 |
97.848 |
unch |
174,357 |
579,138 |
+457 |
Sep19 |
190801 |
97.905 |
97.950 |
97.900 |
97.940 |
+0.040 |
33,325 |
170,052 |
-2,362 |
Oct19 |
190801 |
98.015 |
98.110 |
98.000 |
98.095 |
+0.095 |
74,987 |
344,089 |
-593 |
Nov19 |
190801 |
98.120 |
98.240 |
98.100 |
98.225 |
+0.115 |
38,891 |
209,992 |
-1,872 |
Dec19 |
190801 |
98.175 |
98.335 |
98.155 |
98.305 |
+0.145 |
11,065 |
98,709 |
+522 |
Jan20 |
190801 |
98.210 |
98.405 |
98.185 |
98.360 |
+0.165 |
29,051 |
246,420 |
+4,009 |
Total Volume and Open Interest |
446,609 |
2,339,759 |
+5,584 |
Japanese Govt Bonds(SGX) |
Sep19 |
190801 |
153.81 |
153.86 |
153.50 |
153.55 |
-0.27 |
609 |
18,003 |
+50 |
Dec19 |
190801 |
153.55 |
153.55 |
153.55 |
153.55 |
-0.27 |
|
|
|
Mar20 |
190801 |
153.55 |
153.55 |
153.55 |
153.55 |
-0.27 |
|
|
|
Total Volume and Open Interest |
609 |
18,003 |
+50 |
Euro-Buxl(EUREX) |
Sep19 |
190801 |
208.96 |
212.24 |
208.06 |
211.32 |
+2.34 |
35,420 |
245,919 |
+2,885 |
Dec19 |
190801 |
209.70 |
209.74 |
209.70 |
209.74 |
+2.34 |
0 |
10,308 |
-2 |
Mar20 |
190801 |
208.32 |
208.32 |
208.32 |
208.32 |
+2.34 |
|
|
|
Total Volume and Open Interest |
35,420 |
256,227 |
+2,883 |
Euro-Bund(EUREX) |
Sep19 |
190801 |
175.03 |
175.88 |
174.73 |
175.44 |
+0.37 |
402,733 |
1,700,306 |
-10,971 |
Dec19 |
190801 |
172.08 |
173.00 |
172.00 |
172.67 |
+0.37 |
1,158 |
60,510 |
-8,064 |
Mar20 |
190801 |
174.44 |
174.44 |
174.44 |
174.44 |
+0.37 |
0 |
4 |
+0 |
Total Volume and Open Interest |
403,891 |
1,760,820 |
-19,035 |
Euro-Bobl(EUREX) |
Sep19 |
190801 |
134.96 |
135.19 |
134.83 |
135.03 |
+0.03 |
243,251 |
1,226,858 |
-1,395 |
Dec19 |
190801 |
135.23 |
135.49 |
135.20 |
135.35 |
+0.04 |
151 |
535 |
+144 |
Mar20 |
190801 |
136.83 |
136.83 |
136.83 |
136.83 |
+0.03 |
0 |
3 |
+0 |
Total Volume and Open Interest |
243,402 |
1,227,396 |
-1,251 |
Euro-Schatz(EUREX) |
Sep19 |
190801 |
112.32 |
112.36 |
112.29 |
112.32 |
-0.00 |
148,329 |
1,604,743 |
+11,460 |
Dec19 |
190801 |
112.34 |
112.36 |
112.33 |
112.36 |
-0.00 |
1,279 |
2,950 |
+1,232 |
Mar20 |
190801 |
112.27 |
112.27 |
112.27 |
112.27 |
-0.01 |
|
|
|
Total Volume and Open Interest |
149,608 |
1,607,693 |
+12,692 |
3-Mth Euribor(EUREX) |
Sep19 |
190801 |
100.465 |
100.465 |
100.460 |
100.460 |
-0.005 |
0 |
2,004 |
+0 |
Dec19 |
190801 |
100.510 |
100.510 |
100.510 |
100.510 |
-0.010 |
0 |
1,835 |
+0 |
Mar20 |
190801 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
712 |
+0 |
Total Volume and Open Interest |
0 |
7,575 |
+0 |
Long Gilt(LIFFE) |
Sep19 |
190801 |
132~25 |
133~12 |
132~21 |
133~08 |
+0~13 |
159,220 |
702,596 |
+2,227 |
Dec19 |
190801 |
132~12 |
132~12 |
132~12 |
132~12 |
+0~13 |
0 |
100 |
+0 |
Total Volume and Open Interest |
159,220 |
702,696 |
+2,227 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190801 |
99.23 |
99.25 |
99.22 |
99.23 |
unch |
43,663 |
601,550 |
+3,216 |
Dec19 |
190801 |
99.29 |
99.32 |
99.29 |
99.31 |
+0.00 |
50,100 |
727,040 |
-5,598 |
Mar20 |
190801 |
99.40 |
99.43 |
99.39 |
99.42 |
+0.01 |
42,215 |
506,406 |
-3,901 |
Jun20 |
190801 |
99.45 |
99.47 |
99.44 |
99.46 |
+0.01 |
34,738 |
506,966 |
+2,714 |
Sep20 |
190801 |
99.46 |
99.49 |
99.45 |
99.47 |
+0.01 |
50,445 |
519,626 |
+2,005 |
Dec20 |
190801 |
99.44 |
99.47 |
99.43 |
99.46 |
+0.02 |
79,137 |
397,029 |
+23,481 |
Total Volume and Open Interest |
617,138 |
4,271,257 |
+39,874 |
3-Mth Euribor(LIFFE) |
Sep19 |
190801 |
100.460 |
100.470 |
100.455 |
100.460 |
-0.005 |
53,633 |
539,663 |
-9,146 |
Dec19 |
190801 |
100.510 |
100.525 |
100.505 |
100.510 |
-0.010 |
53,526 |
575,567 |
-1,421 |
Mar20 |
190801 |
100.525 |
100.560 |
100.525 |
100.540 |
unch |
31,309 |
396,397 |
-1,968 |
Total Volume and Open Interest |
483,059 |
4,429,745 |
-33,896 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190801 |
98.94 |
98.95 |
98.90 |
98.92 |
-0.03 |
56,166 |
199,810 |
-2,168 |
Dec19 |
190801 |
99.07 |
99.08 |
99.03 |
99.04 |
-0.04 |
41,627 |
359,515 |
-5,951 |
Mar20 |
190801 |
99.18 |
99.20 |
99.14 |
99.16 |
-0.03 |
15,034 |
264,977 |
-1,080 |
Jun20 |
190801 |
99.21 |
99.24 |
99.18 |
99.19 |
-0.03 |
16,326 |
246,117 |
-88 |
Sep20 |
190801 |
99.21 |
99.24 |
99.17 |
99.19 |
-0.02 |
6,485 |
166,204 |
+2,347 |
Dec20 |
190801 |
99.19 |
99.22 |
99.15 |
99.16 |
-0.03 |
3,072 |
116,058 |
+277 |
Mar21 |
190801 |
99.18 |
99.20 |
99.15 |
99.16 |
-0.03 |
3,572 |
64,347 |
-10 |
Jun21 |
190801 |
99.17 |
99.19 |
99.14 |
99.14 |
-0.04 |
1,350 |
36,023 |
+670 |
Sep21 |
190801 |
99.13 |
99.14 |
99.12 |
99.12 |
-0.04 |
85 |
2,587 |
-10 |
Dec21 |
190801 |
99.11 |
99.12 |
99.09 |
99.09 |
-0.03 |
0 |
3,230 |
+0 |
Total Volume and Open Interest |
143,797 |
1,460,169 |
-5,933 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190801 |
98.81 |
98.83 |
98.78 |
98.79 |
-0.02 |
110,169 |
1,345,182 |
+6,965 |
Dec19 |
190801 |
98.80 |
98.80 |
98.79 |
98.79 |
-0.02 |
0 |
165 |
+0 |
Total Volume and Open Interest |
110,169 |
1,345,347 |
+6,965 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190801 |
99.21 |
99.24 |
99.18 |
99.18 |
-0.04 |
125,209 |
1,339,904 |
+14,288 |
Dec19 |
190801 |
99.22 |
99.22 |
99.22 |
99.22 |
-0.03 |
|
|
|
Total Volume and Open Interest |
125,209 |
1,339,904 |
+14,288 |
Gold(CMX) |
Aug19 |
190801 |
1411.3 |
1445.2 |
1400.9 |
1420.9 |
-5.2 |
73,874 |
8,700 |
-31,513 |
Oct19 |
190801 |
1419.2 |
1452.3 |
1406.3 |
1426.5 |
-5.3 |
12,620 |
43,090 |
+1,403 |
Dec19 |
190801 |
1425.6 |
1458.2 |
1412.1 |
1432.4 |
-5.4 |
259,623 |
420,283 |
+19,525 |
Feb20 |
190801 |
1429.1 |
1463.1 |
1418.9 |
1438.5 |
-5.5 |
2,409 |
49,593 |
+969 |
Apr20 |
190801 |
1433.0 |
1468.4 |
1424.0 |
1443.7 |
-5.3 |
1,546 |
16,949 |
+401 |
Jun20 |
190801 |
1442.6 |
1472.1 |
1428.9 |
1448.4 |
-5.3 |
697 |
15,253 |
-60 |
Aug20 |
190801 |
1462.1 |
1476.2 |
1452.9 |
1452.9 |
-5.3 |
143 |
1,821 |
+107 |
Oct20 |
190801 |
1475.3 |
1475.3 |
1456.7 |
1456.7 |
-5.3 |
10 |
112 |
+0 |
Dec20 |
190801 |
1450.8 |
1485.6 |
1443.3 |
1461.5 |
-4.8 |
21 |
2,632 |
+15 |
Feb21 |
190801 |
1450.2 |
1468.6 |
1450.2 |
1465.2 |
-4.8 |
0 |
21 |
+0 |
Apr21 |
190801 |
1468.5 |
1468.5 |
1468.5 |
1468.5 |
-4.8 |
|
|
|
Jun21 |
190801 |
1460.0 |
1472.0 |
1460.0 |
1472.0 |
-4.8 |
0 |
698 |
+0 |
Total Volume and Open Interest |
354,489 |
563,298 |
-8,903 |
Silver(CMX) |
Sep19 |
190801 |
1628.0 |
1640.5 |
1593.5 |
1618.0 |
-22.5 |
57,740 |
159,053 |
+1,045 |
Dec19 |
190801 |
1641.5 |
1653.0 |
1606.5 |
1630.9 |
-22.4 |
2,581 |
48,607 |
+945 |
Mar20 |
190801 |
1655.0 |
1665.0 |
1619.0 |
1643.2 |
-22.3 |
746 |
23,189 |
-26 |
May20 |
190801 |
1645.0 |
1670.5 |
1625.5 |
1649.4 |
-22.2 |
90 |
3,850 |
+19 |
Jul20 |
190801 |
1656.0 |
1676.0 |
1632.0 |
1655.1 |
-22.2 |
5 |
2,339 |
-4 |
Sep20 |
190801 |
1661.1 |
1661.1 |
1661.1 |
1661.1 |
-22.2 |
0 |
285 |
+0 |
Dec20 |
190801 |
1664.5 |
1669.4 |
1655.0 |
1669.4 |
-22.2 |
10 |
539 |
-1 |
Total Volume and Open Interest |
61,503 |
239,059 |
+2,035 |
Platinum(NYMEX) |
Oct19 |
190801 |
868.2 |
870.1 |
845.6 |
851.3 |
-27.6 |
17,649 |
71,834 |
+100 |
Jan20 |
190801 |
872.2 |
872.2 |
851.1 |
856.5 |
-27.4 |
100 |
3,675 |
+39 |
Apr20 |
190801 |
871.0 |
871.0 |
856.0 |
861.1 |
-26.8 |
40 |
667 |
-9 |
Jul20 |
190801 |
880.0 |
880.0 |
863.5 |
866.1 |
-27.5 |
5 |
15 |
+2 |
Total Volume and Open Interest |
17,887 |
76,346 |
+111 |
Palladium(NYMEX) |
Sep19 |
190801 |
1517.50 |
1521.30 |
1409.10 |
1414.30 |
-110.10 |
4,053 |
22,139 |
-468 |
Dec19 |
190801 |
1516.80 |
1519.30 |
1412.50 |
1414.50 |
-108.90 |
351 |
3,117 |
+247 |
Mar20 |
190801 |
1422.50 |
1422.50 |
1410.90 |
1410.90 |
-109.60 |
8 |
289 |
-3 |
Total Volume and Open Interest |
4,414 |
25,548 |
-224 |
Copper(CMX) |
Sep19 |
190801 |
265.95 |
266.80 |
261.90 |
266.55 |
-0.05 |
63,344 |
150,007 |
+1,651 |
Dec19 |
190801 |
266.90 |
267.65 |
263.00 |
267.50 |
-0.10 |
13,384 |
65,978 |
+530 |
Mar20 |
190801 |
268.45 |
268.75 |
264.30 |
268.65 |
-0.05 |
4,255 |
32,598 |
+191 |
May20 |
190801 |
269.15 |
269.50 |
265.10 |
269.50 |
-0.05 |
948 |
3,887 |
+68 |
Jul20 |
190801 |
268.45 |
270.35 |
267.05 |
270.35 |
-0.05 |
227 |
950 |
+73 |
Total Volume and Open Interest |
84,113 |
268,804 |
+2,425 |
E-mini DJIA Index(CBOT) |
Sep19 |
190801 |
26750 |
27147 |
26512 |
26543 |
-312 |
148,117 |
100,713 |
+1,446 |
Dec19 |
190801 |
26766 |
27144 |
26510 |
26535 |
-321 |
58 |
413 |
+8 |
Mar20 |
190801 |
26834 |
27076 |
26547 |
26557 |
-311 |
0 |
2 |
+0 |
Jun20 |
190801 |
26580 |
26580 |
26580 |
26580 |
-313 |
|
|
|
Total Volume and Open Interest |
148,175 |
101,128 |
+1,454 |
S & P 500(CME) |
Sep19 |
190801 |
2970.80 |
3013.70 |
2947.00 |
2951.90 |
-30.40 |
778 |
30,303 |
-613 |
Dec19 |
190801 |
2953.00 |
2954.00 |
2953.00 |
2954.00 |
-31.30 |
0 |
7 |
+0 |
Mar20 |
190801 |
2956.80 |
2956.80 |
2956.80 |
2956.80 |
-32.50 |
|
|
|
Jun20 |
190801 |
2959.00 |
2959.00 |
2959.00 |
2959.00 |
-31.00 |
|
|
|
Total Volume and Open Interest |
778 |
30,310 |
-613 |
S & P 500 E-Mini(CME) |
Sep19 |
190801 |
2970.25 |
3014.25 |
2944.50 |
2952.00 |
-30.25 |
1,182,050 |
2,589,607 |
-1,090 |
Dec19 |
190801 |
2973.75 |
3017.00 |
2946.75 |
2954.00 |
-31.25 |
2,972 |
43,632 |
+1,128 |
Mar20 |
190801 |
2974.25 |
3020.00 |
2948.50 |
2956.75 |
-32.50 |
1,347 |
6,684 |
+802 |
Jun20 |
190801 |
2999.00 |
3009.25 |
2959.00 |
2959.00 |
-31.00 |
1 |
1,465 |
-1 |
Total Volume and Open Interest |
1,186,370 |
2,641,389 |
+839 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190801 |
7834.00 |
8014.50 |
7776.75 |
7808.25 |
-58.50 |
394,698 |
226,966 |
+325 |
Dec19 |
190801 |
7850.25 |
8037.00 |
7798.50 |
7830.50 |
-59.75 |
265 |
1,205 |
+3 |
Mar20 |
190801 |
7970.00 |
8053.25 |
7830.00 |
7857.00 |
-57.75 |
0 |
34 |
+0 |
Total Volume and Open Interest |
394,963 |
228,217 |
+328 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190801 |
1962.10 |
1979.30 |
1926.10 |
1936.00 |
-32.10 |
15,258 |
68,234 |
+1,851 |
Dec19 |
190801 |
1939.20 |
1980.00 |
1930.60 |
1939.20 |
-31.80 |
0 |
103 |
+0 |
Mar20 |
190801 |
1944.30 |
1944.30 |
1944.30 |
1944.30 |
-35.10 |
|
|
|
Total Volume and Open Interest |
15,258 |
68,337 |
+1,851 |
Volatility Index(CBOE) |
Aug19 |
190801 |
16.35 |
18.20 |
15.05 |
17.48 |
+1.40 |
84,213 |
205,334 |
-10,300 |
Sep19 |
190801 |
17.25 |
18.12 |
16.35 |
17.78 |
+0.60 |
65,818 |
130,495 |
+8,800 |
Oct19 |
190801 |
17.30 |
17.92 |
16.72 |
17.73 |
+0.35 |
25,330 |
34,658 |
-469 |
Nov19 |
190801 |
17.30 |
17.70 |
16.77 |
17.53 |
+0.20 |
11,858 |
36,950 |
+851 |
Total Volume and Open Interest |
201,770 |
456,430 |
-1,017 |
S & P 600(CME) |
Sep19 |
190801 |
948.90 |
948.90 |
948.90 |
948.90 |
-15.50 |
0 |
941 |
+0 |
Dec19 |
190801 |
949.50 |
949.50 |
949.50 |
949.50 |
-15.50 |
|
|
|
Total Volume and Open Interest |
0 |
941 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190801 |
1572.50 |
1592.10 |
1545.70 |
1551.60 |
-25.10 |
136,733 |
439,514 |
+879 |
Dec19 |
190801 |
1576.80 |
1594.30 |
1548.40 |
1553.80 |
-25.50 |
47 |
558 |
+10 |
Mar20 |
190801 |
1558.90 |
1558.90 |
1558.90 |
1558.90 |
-26.20 |
|
|
|
Total Volume and Open Interest |
136,780 |
440,072 |
+889 |
Nikkei 225(CME) |
Sep19 |
190801 |
21315 |
21570 |
21025 |
21045 |
-330 |
6,951 |
25,724 |
+279 |
Dec19 |
190801 |
21135 |
21415 |
20885 |
20895 |
-340 |
5 |
1,125 |
+1 |
Total Volume and Open Interest |
6,956 |
26,849 |
+280 |
Nikkei 225(SGX) |
Sep19 |
190801 |
21525 |
21540 |
21240 |
21475 |
-45 |
61,225 |
139,323 |
+626 |
Dec19 |
190801 |
21345 |
21345 |
21135 |
21315 |
-50 |
2 |
4,660 |
+0 |
Mar20 |
190801 |
21270 |
21270 |
21270 |
21270 |
-45 |
0 |
400 |
+0 |
Total Volume and Open Interest |
61,701 |
166,967 |
+760 |
Nikkei 225 Mini(JPX) |
Sep19 |
190801 |
21525 |
21545 |
21240 |
21500 |
-50 |
582,410 |
412,711 |
+8,071 |
Dec19 |
190801 |
21355 |
21360 |
21065 |
21330 |
-20 |
15,531 |
10,277 |
+516 |
Mar20 |
190801 |
21275 |
21285 |
20980 |
21240 |
-50 |
194 |
2,068 |
+7 |
Total Volume and Open Interest |
626,358 |
472,395 |
+8,640 |
Nikkei 225(JPX) |
Sep19 |
190801 |
21530 |
21540 |
21240 |
21500 |
-50 |
41,776 |
235,112 |
+98 |
Dec19 |
190801 |
21350 |
21350 |
21070 |
21330 |
-20 |
256 |
41,234 |
+618 |
Mar20 |
190801 |
21100 |
21240 |
21100 |
21240 |
-50 |
0 |
9,239 |
+300 |
Total Volume and Open Interest |
42,033 |
357,321 |
+1,016 |
Nikkei 225(CME) Yen |
Sep19 |
190801 |
21315 |
21570 |
21015 |
21035 |
-335 |
37,305 |
57,576 |
+162 |
Dec19 |
190801 |
21095 |
21355 |
20855 |
20855 |
-330 |
2 |
1,128 |
-1 |
Mar20 |
190801 |
20950 |
20950 |
20950 |
20950 |
-285 |
|
|
|
Total Volume and Open Interest |
37,307 |
58,707 |
+161 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190801 |
21040 |
21520 |
21040 |
21040 |
-330 |
|
|
|
Dec19 |
190801 |
20860 |
20860 |
20860 |
20860 |
-330 |
|
|
|
Mar20 |
190801 |
20950 |
20950 |
20950 |
20950 |
-290 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Aug19 |
190801 |
5503.0 |
5564.5 |
5449.5 |
5557.0 |
+38.5 |
102,861 |
334,942 |
+19,332 |
Sep19 |
190801 |
5501.0 |
5559.5 |
5450.0 |
5554.0 |
+38.5 |
608 |
24,222 |
-16 |
Oct19 |
190801 |
5545.0 |
5545.0 |
5545.0 |
5545.0 |
+38.5 |
|
|
|
Total Volume and Open Interest |
103,469 |
424,674 |
+19,316 |
Hang Seng Index(HKFE) |
Aug19 |
190801 |
27525 |
27685 |
27401 |
27445 |
-312 |
143,964 |
99,620 |
+4,299 |
Sep19 |
190801 |
27494 |
27583 |
27357 |
27380 |
-302 |
2,753 |
18,659 |
+940 |
Total Volume and Open Interest |
174,430 |
142,216 |
-5,674 |
DAX(EUREX) |
Sep19 |
190801 |
12095.0 |
12260.0 |
12022.5 |
12231.5 |
+47.0 |
149,920 |
129,715 |
+22,017 |
Dec19 |
190801 |
12130.0 |
12229.5 |
12028.0 |
12213.5 |
+47.0 |
156 |
1,714 |
+82 |
Mar20 |
190801 |
12186.5 |
12200.5 |
12186.5 |
12200.5 |
+47.0 |
0 |
46 |
+0 |
Total Volume and Open Interest |
150,076 |
131,475 |
+22,099 |
Mini-DAX(EUREX) |
Sep19 |
190801 |
12114.0 |
12260.0 |
12024.0 |
12231.5 |
+47.0 |
63,699 |
14,168 |
+2,982 |
Dec19 |
190801 |
12122.0 |
12227.0 |
12015.0 |
12213.5 |
+47.0 |
75 |
257 |
+7 |
Mar20 |
190801 |
12034.0 |
12200.5 |
12008.0 |
12200.5 |
+47.0 |
6 |
8 |
+4 |
Total Volume and Open Interest |
63,780 |
14,433 |
+2,993 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190801 |
3439 |
3490 |
3416 |
3481 |
+19 |
1,227,244 |
3,783,484 |
+178,309 |
Dec19 |
190801 |
3434 |
3472 |
3401 |
3464 |
+19 |
445 |
300,430 |
+37 |
Mar20 |
190801 |
3431 |
3449 |
3398 |
3449 |
+19 |
9 |
46,781 |
+3 |
Total Volume and Open Interest |
1,227,853 |
4,156,129 |
+178,284 |
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 |
190801 |
7500.00 |
7543.50 |
7418.50 |
7512.50 |
-23.00 |
117,256 |
813,819 |
+7,847 |
Dec19 |
190801 |
7474.00 |
7474.00 |
7474.00 |
7474.00 |
-22.50 |
86 |
4,356 |
+1 |
Mar20 |
190801 |
7404.50 |
7404.50 |
7404.50 |
7404.50 |
-22.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
117,342 |
818,176 |
+7,848 |
SPI 200(SFE) |
Sep19 |
190801 |
6752.0 |
6759.0 |
6700.0 |
6727.0 |
-25.0 |
43,638 |
412,333 |
+3,919 |
Dec19 |
190801 |
6720.0 |
6720.0 |
6710.0 |
6710.0 |
-24.0 |
1,173 |
4,917 |
+1,154 |
Mar20 |
190801 |
6640.0 |
6640.0 |
6640.0 |
6640.0 |
-24.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
45,119 |
419,553 |
+5,340 |
FTSE MIB(ISE) |
Sep19 |
190801 |
21365.00 |
21595.00 |
21175.00 |
21546.00 |
+164.00 |
30,318 |
117,616 |
+5,946 |
Dec19 |
190801 |
21215.00 |
21445.00 |
21075.00 |
21406.00 |
+164.00 |
88 |
655 |
+16 |
Mar20 |
190801 |
21296.00 |
21296.00 |
21296.00 |
21296.00 |
+164.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
30,406 |
118,299 |
+5,962 |
KOSPI 200(KFE) |
Sep19 |
190801 |
266.25 |
266.65 |
266.20 |
266.20 |
-0.65 |
156,296 |
308,854 |
-3,086 |
Dec19 |
190801 |
266.60 |
266.80 |
266.45 |
266.45 |
-0.55 |
444 |
45,476 |
-15 |
Mar20 |
190801 |
264.85 |
264.85 |
263.05 |
263.05 |
-1.30 |
3 |
2,783 |
+45 |
Total Volume and Open Interest |
156,744 |
386,672 |
-3,045 |
GSCI(CME) |
Aug19 |
190801 |
414.75 |
414.85 |
401.20 |
405.00 |
-16.45 |
4 |
13,186 |
+0 |
Sep19 |
190801 |
404.45 |
404.45 |
404.00 |
404.45 |
-16.95 |
|
|
|
Oct19 |
190801 |
396.55 |
416.45 |
396.55 |
396.55 |
-16.95 |
|
|
|
Total Volume and Open Interest |
4 |
13,186 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|