|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 05, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug19 |
190805 |
852.25 |
854.00 |
837.25 |
850.25 |
unch |
6,821 |
3,182 |
-1,533 |
Sep19 |
190805 |
857.00 |
861.50 |
841.50 |
856.00 |
+0.25 |
37,432 |
70,303 |
+981 |
Nov19 |
190805 |
870.25 |
874.50 |
854.50 |
868.75 |
+0.25 |
124,475 |
340,444 |
+3,982 |
Jan20 |
190805 |
883.75 |
887.75 |
868.00 |
882.00 |
unch |
23,130 |
91,146 |
+1,498 |
Mar20 |
190805 |
896.50 |
899.50 |
880.75 |
893.75 |
-0.50 |
13,547 |
56,173 |
-1,460 |
May20 |
190805 |
907.75 |
910.50 |
892.75 |
905.25 |
-0.50 |
4,796 |
20,424 |
-153 |
Jul20 |
190805 |
919.00 |
921.25 |
904.75 |
916.75 |
-0.50 |
7,513 |
22,305 |
+297 |
Aug20 |
190805 |
911.25 |
920.75 |
911.25 |
920.75 |
-0.50 |
873 |
2,084 |
+434 |
Sep20 |
190805 |
919.50 |
923.75 |
912.25 |
922.25 |
-0.25 |
350 |
904 |
+177 |
Nov20 |
190805 |
929.25 |
932.50 |
916.75 |
928.50 |
unch |
3,216 |
14,598 |
-170 |
Jan21 |
190805 |
928.00 |
937.00 |
926.75 |
936.75 |
unch |
48 |
267 |
+34 |
Mar21 |
190805 |
941.25 |
941.25 |
931.75 |
941.25 |
unch |
7 |
60 |
+3 |
May21 |
190805 |
947.75 |
947.75 |
939.00 |
947.75 |
unch |
0 |
38 |
+0 |
Jul21 |
190805 |
955.75 |
955.75 |
947.00 |
955.75 |
+0.75 |
0 |
45 |
+0 |
Total Volume and Open Interest |
222,210 |
622,229 |
+4,090 |
Soybean Meal(CBOT) |
Aug19 |
190805 |
293.60 |
294.90 |
289.60 |
294.90 |
+2.50 |
5,567 |
2,840 |
-887 |
Sep19 |
190805 |
295.00 |
297.30 |
291.00 |
297.00 |
+2.50 |
33,066 |
70,280 |
-304 |
Oct19 |
190805 |
297.70 |
299.00 |
292.70 |
298.80 |
+2.60 |
18,404 |
37,027 |
-241 |
Dec19 |
190805 |
299.90 |
302.40 |
295.70 |
302.30 |
+2.90 |
57,618 |
194,032 |
+2,782 |
Jan20 |
190805 |
302.70 |
304.10 |
297.60 |
304.10 |
+2.90 |
6,875 |
42,828 |
+372 |
Mar20 |
190805 |
305.60 |
307.20 |
301.00 |
307.20 |
+2.70 |
8,420 |
45,519 |
-153 |
May20 |
190805 |
308.60 |
310.90 |
305.00 |
310.90 |
+2.60 |
3,049 |
16,172 |
+200 |
Jul20 |
190805 |
314.50 |
314.80 |
309.30 |
314.80 |
+2.50 |
2,703 |
11,544 |
+647 |
Aug20 |
190805 |
315.20 |
316.30 |
310.80 |
316.30 |
+2.30 |
436 |
4,247 |
+27 |
Sep20 |
190805 |
316.10 |
317.70 |
311.90 |
317.70 |
+2.50 |
361 |
2,902 |
+65 |
Total Volume and Open Interest |
137,132 |
436,771 |
+2,592 |
Soybean Oil(CBOT) |
Aug19 |
190805 |
28.15 |
28.15 |
27.68 |
27.76 |
-0.43 |
2,931 |
2,212 |
-784 |
Sep19 |
190805 |
28.29 |
28.29 |
27.78 |
27.87 |
-0.45 |
26,500 |
56,731 |
-1,220 |
Oct19 |
190805 |
28.33 |
28.42 |
27.91 |
28.00 |
-0.44 |
11,190 |
25,247 |
+1,020 |
Dec19 |
190805 |
28.65 |
28.68 |
28.16 |
28.26 |
-0.45 |
63,157 |
208,961 |
+1,097 |
Jan20 |
190805 |
28.79 |
28.90 |
28.40 |
28.51 |
-0.44 |
8,960 |
52,674 |
+2,566 |
Mar20 |
190805 |
29.15 |
29.19 |
28.68 |
28.78 |
-0.44 |
4,787 |
45,978 |
+378 |
May20 |
190805 |
29.47 |
29.51 |
29.01 |
29.10 |
-0.44 |
1,318 |
18,179 |
+128 |
Jul20 |
190805 |
29.70 |
29.77 |
29.31 |
29.38 |
-0.46 |
2,434 |
13,717 |
-721 |
Aug20 |
190805 |
29.82 |
29.91 |
29.42 |
29.48 |
-0.49 |
567 |
2,340 |
+170 |
Sep20 |
190805 |
29.75 |
29.76 |
29.47 |
29.56 |
-0.51 |
151 |
2,340 |
+65 |
Total Volume and Open Interest |
122,721 |
436,399 |
+2,810 |
Canola(WCE) |
Nov19 |
190802 |
442.0 |
446.5 |
441.0 |
444.8 |
+2.8 |
10,248 |
118,653 |
+118,653 |
Jan20 |
190802 |
449.3 |
454.5 |
449.1 |
453.1 |
+3.3 |
1,561 |
26,159 |
+26,159 |
Mar20 |
190802 |
456.7 |
461.6 |
456.7 |
460.3 |
+3.6 |
295 |
4,292 |
+4,292 |
May20 |
190802 |
466.0 |
467.8 |
463.2 |
466.6 |
+3.7 |
137 |
1,457 |
+1,457 |
Jul20 |
190802 |
472.3 |
473.3 |
468.7 |
471.9 |
+3.7 |
68 |
2,103 |
+2,103 |
Total Volume and Open Interest |
12,348 |
153,497 |
+153,497 |
Corn(CBOT) |
Sep19 |
190805 |
400.00 |
406.75 |
391.00 |
405.25 |
+5.75 |
145,330 |
513,125 |
+4,844 |
Dec19 |
190805 |
410.00 |
416.25 |
400.75 |
414.75 |
+5.25 |
235,995 |
760,206 |
+4,174 |
Mar20 |
190805 |
420.75 |
426.75 |
412.00 |
425.50 |
+5.00 |
41,669 |
231,078 |
-210 |
May20 |
190805 |
426.50 |
431.75 |
418.25 |
430.50 |
+4.00 |
13,524 |
63,043 |
+1,600 |
Jul20 |
190805 |
431.00 |
435.75 |
423.00 |
434.50 |
+3.75 |
16,206 |
112,208 |
-134 |
Sep20 |
190805 |
417.50 |
420.25 |
411.00 |
419.75 |
+3.00 |
4,927 |
26,318 |
+552 |
Dec20 |
190805 |
412.00 |
415.75 |
408.25 |
415.25 |
+3.00 |
12,336 |
97,797 |
+116 |
Mar21 |
190805 |
421.50 |
425.75 |
419.00 |
425.25 |
+3.00 |
362 |
3,578 |
+69 |
May21 |
190805 |
427.00 |
431.25 |
426.50 |
431.25 |
+3.25 |
57 |
639 |
+2 |
Jul21 |
190805 |
429.00 |
435.50 |
429.00 |
435.50 |
+3.75 |
47 |
1,876 |
+10 |
Total Volume and Open Interest |
470,728 |
1,814,142 |
+11,122 |
Wheat(CBOT) |
Sep19 |
190805 |
490.25 |
495.00 |
479.25 |
494.50 |
+3.75 |
79,618 |
171,366 |
+4,544 |
Dec19 |
190805 |
491.00 |
495.50 |
480.75 |
494.75 |
+3.25 |
44,874 |
130,899 |
+4,297 |
Mar20 |
190805 |
500.00 |
504.50 |
490.25 |
503.75 |
+3.25 |
15,104 |
48,138 |
+380 |
May20 |
190805 |
500.50 |
510.00 |
496.00 |
509.50 |
+3.50 |
2,944 |
12,780 |
+345 |
Jul20 |
190805 |
504.00 |
514.25 |
500.00 |
513.75 |
+3.75 |
2,239 |
22,631 |
-132 |
Sep20 |
190805 |
511.50 |
522.00 |
507.75 |
521.75 |
+4.50 |
445 |
3,127 |
-9 |
Total Volume and Open Interest |
145,476 |
396,994 |
+9,404 |
Wheat(KCBT) |
Sep19 |
190805 |
421.25 |
427.50 |
413.50 |
426.75 |
+5.00 |
35,166 |
146,605 |
-1,219 |
Dec19 |
190805 |
438.75 |
444.00 |
430.75 |
443.25 |
+4.50 |
19,651 |
86,280 |
-654 |
Mar20 |
190805 |
453.00 |
460.25 |
447.50 |
459.75 |
+4.25 |
8,515 |
30,882 |
+486 |
May20 |
190805 |
463.75 |
471.00 |
459.25 |
470.50 |
+4.25 |
3,479 |
11,126 |
+474 |
Jul20 |
190805 |
468.75 |
477.00 |
465.50 |
477.00 |
+4.75 |
2,179 |
9,685 |
+136 |
Sep20 |
190805 |
480.75 |
489.75 |
478.75 |
489.75 |
+4.50 |
1,272 |
3,098 |
+265 |
Dec20 |
190805 |
500.50 |
509.50 |
498.75 |
509.50 |
+4.25 |
912 |
2,359 |
+453 |
Total Volume and Open Interest |
71,174 |
290,214 |
-59 |
Wheat(MGE) |
Sep19 |
190805 |
521.50 |
524.75 |
518.75 |
524.50 |
+2.25 |
5,751 |
28,537 |
+902 |
Dec19 |
190805 |
534.50 |
536.50 |
530.50 |
536.25 |
+1.50 |
5,345 |
22,118 |
+615 |
Mar20 |
190805 |
546.75 |
549.25 |
544.75 |
549.25 |
+0.50 |
1,523 |
7,286 |
+346 |
May20 |
190805 |
556.00 |
557.50 |
553.75 |
557.25 |
-0.50 |
1,113 |
3,196 |
+353 |
Jul20 |
190805 |
566.00 |
566.00 |
562.75 |
566.00 |
-0.50 |
486 |
968 |
-4 |
Sep20 |
190805 |
571.25 |
573.00 |
571.25 |
573.00 |
unch |
253 |
1,286 |
+22 |
Total Volume and Open Interest |
14,678 |
63,634 |
+2,338 |
Oats(CBOT) |
Sep19 |
190805 |
270.00 |
270.00 |
261.25 |
265.75 |
+0.25 |
224 |
650 |
-119 |
Dec19 |
190805 |
272.25 |
272.25 |
265.75 |
267.50 |
-2.50 |
483 |
3,840 |
+80 |
Mar20 |
190805 |
273.50 |
273.50 |
271.00 |
272.25 |
-2.25 |
18 |
219 |
+6 |
May20 |
190805 |
272.00 |
272.00 |
272.00 |
272.00 |
-2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
725 |
4,710 |
-33 |
Rough Rice(CBOT) |
Sep19 |
190805 |
11.69 |
11.69 |
11.27 |
11.43 |
-0.27 |
466 |
7,217 |
-195 |
Nov19 |
190805 |
11.90 |
11.91 |
11.55 |
11.69 |
-0.26 |
257 |
1,442 |
+132 |
Jan20 |
190805 |
11.84 |
11.84 |
11.84 |
11.84 |
-0.25 |
2 |
34 |
+2 |
Mar20 |
190805 |
11.94 |
11.94 |
11.94 |
11.94 |
-0.25 |
0 |
33 |
+0 |
Total Volume and Open Interest |
725 |
8,726 |
-61 |
Live Cattle(CME) |
Aug19 |
190805 |
107.450 |
108.700 |
105.100 |
107.800 |
+0.150 |
14,261 |
25,731 |
-2,113 |
Oct19 |
190805 |
107.450 |
109.180 |
104.850 |
107.400 |
-0.430 |
38,335 |
156,230 |
-676 |
Dec19 |
190805 |
111.400 |
113.350 |
109.480 |
111.900 |
+0.115 |
17,720 |
66,160 |
+1,153 |
Feb20 |
190805 |
115.250 |
117.080 |
113.330 |
116.050 |
+0.600 |
10,401 |
41,554 |
+858 |
Apr20 |
190805 |
116.785 |
118.580 |
115.035 |
117.785 |
+0.605 |
5,316 |
17,405 |
+551 |
Jun20 |
190805 |
110.050 |
111.930 |
108.400 |
111.180 |
+0.680 |
2,235 |
10,100 |
+241 |
Total Volume and Open Interest |
88,585 |
320,682 |
+17 |
Feeder Cattle(CME) |
Aug19 |
190805 |
139.285 |
142.500 |
135.800 |
140.535 |
+0.905 |
2,877 |
7,600 |
-897 |
Sep19 |
190805 |
137.900 |
141.485 |
134.575 |
139.400 |
+1.165 |
7,812 |
14,084 |
-208 |
Oct19 |
190805 |
137.785 |
140.435 |
134.575 |
138.435 |
+0.450 |
5,201 |
10,000 |
+278 |
Nov19 |
190805 |
138.080 |
140.950 |
135.035 |
139.100 |
+0.665 |
2,071 |
5,279 |
+204 |
Jan20 |
190805 |
136.785 |
139.750 |
133.575 |
137.880 |
+0.800 |
1,411 |
6,724 |
+152 |
Mar20 |
190805 |
136.185 |
139.250 |
132.985 |
137.250 |
+0.850 |
337 |
2,605 |
-19 |
Apr20 |
190805 |
136.075 |
140.035 |
134.075 |
138.250 |
+0.765 |
62 |
306 |
+12 |
Total Volume and Open Interest |
19,792 |
46,718 |
-473 |
Lean Hogs(CME) |
Aug19 |
190805 |
75.000 |
78.300 |
74.300 |
77.850 |
+1.565 |
11,319 |
18,059 |
-1,106 |
Oct19 |
190805 |
62.430 |
69.900 |
61.500 |
67.430 |
+1.705 |
44,587 |
100,094 |
-1,985 |
Dec19 |
190805 |
60.035 |
64.950 |
58.750 |
62.200 |
-1.050 |
28,156 |
58,355 |
-2,578 |
Feb20 |
190805 |
65.080 |
69.580 |
63.680 |
67.200 |
-0.980 |
14,199 |
44,200 |
-277 |
Apr20 |
190805 |
70.330 |
74.150 |
68.450 |
71.730 |
-1.220 |
8,238 |
30,680 |
-510 |
May20 |
190805 |
75.450 |
79.830 |
75.100 |
76.635 |
-2.965 |
142 |
673 |
+19 |
Jun20 |
190805 |
80.000 |
83.680 |
78.000 |
81.230 |
-1.270 |
3,850 |
14,596 |
-451 |
Jul20 |
190805 |
81.480 |
83.785 |
78.930 |
81.885 |
-1.545 |
630 |
3,439 |
-67 |
Total Volume and Open Interest |
112,743 |
274,584 |
-6,681 |
Class III Milk(CME) |
Aug19 |
190805 |
17.29 |
17.44 |
17.15 |
17.44 |
+0.15 |
301 |
3,303 |
-47 |
Sep19 |
190805 |
17.77 |
17.86 |
17.67 |
17.81 |
+0.02 |
430 |
3,296 |
+73 |
Oct19 |
190805 |
17.78 |
17.85 |
17.67 |
17.78 |
+0.02 |
136 |
2,469 |
-40 |
Nov19 |
190805 |
17.46 |
17.57 |
17.41 |
17.50 |
unch |
59 |
2,188 |
+3 |
Dec19 |
190805 |
17.02 |
17.14 |
17.02 |
17.08 |
-0.01 |
15 |
2,001 |
+1 |
Jan20 |
190805 |
16.61 |
16.75 |
16.61 |
16.70 |
+0.01 |
19 |
882 |
+12 |
Feb20 |
190805 |
16.59 |
16.59 |
16.55 |
16.58 |
+0.02 |
17 |
706 |
+7 |
Mar20 |
190805 |
16.60 |
16.62 |
16.57 |
16.62 |
unch |
8 |
709 |
+2 |
Apr20 |
190805 |
16.63 |
16.66 |
16.63 |
16.66 |
+0.01 |
5 |
452 |
+1 |
May20 |
190805 |
16.70 |
16.71 |
16.70 |
16.71 |
+0.02 |
6 |
507 |
+3 |
Jun20 |
190805 |
16.84 |
16.85 |
16.83 |
16.85 |
unch |
6 |
544 |
+3 |
Jul20 |
190805 |
16.90 |
16.94 |
16.90 |
16.94 |
unch |
1 |
206 |
-1 |
Aug20 |
190805 |
17.02 |
17.06 |
17.02 |
17.06 |
unch |
0 |
183 |
+0 |
Total Volume and Open Interest |
1,003 |
17,992 |
+17 |
Cocoa(ICE) |
Sep19 |
190805 |
2319 |
2336 |
2280 |
2308 |
-12 |
28,269 |
72,652 |
-7,317 |
Dec19 |
190805 |
2355 |
2375 |
2324 |
2346 |
-15 |
23,777 |
83,456 |
+1,533 |
Mar20 |
190805 |
2383 |
2392 |
2348 |
2368 |
-15 |
9,270 |
49,367 |
+2,060 |
May20 |
190805 |
2388 |
2398 |
2356 |
2372 |
-16 |
3,197 |
25,768 |
+655 |
Jul20 |
190805 |
2395 |
2395 |
2358 |
2373 |
-14 |
1,321 |
10,960 |
+274 |
Sep20 |
190805 |
2390 |
2390 |
2354 |
2370 |
-14 |
866 |
7,887 |
+303 |
Dec20 |
190805 |
2373 |
2373 |
2336 |
2350 |
-17 |
546 |
21,343 |
-34 |
Total Volume and Open Interest |
67,306 |
278,373 |
-2,527 |
Coffee "C"(ICE) |
Sep19 |
190805 |
98.30 |
98.70 |
94.30 |
95.65 |
-2.50 |
24,397 |
113,749 |
+887 |
Dec19 |
190805 |
101.70 |
102.30 |
97.90 |
99.15 |
-2.55 |
16,697 |
79,886 |
+2,394 |
Mar20 |
190805 |
105.45 |
105.70 |
101.50 |
102.75 |
-2.50 |
7,284 |
37,803 |
+684 |
May20 |
190805 |
107.85 |
108.05 |
103.85 |
105.05 |
-2.50 |
3,181 |
26,383 |
+695 |
Jul20 |
190805 |
109.90 |
110.10 |
106.00 |
107.20 |
-2.45 |
1,841 |
9,353 |
+725 |
Sep20 |
190805 |
110.90 |
110.90 |
108.15 |
109.30 |
-2.40 |
398 |
7,282 |
-42 |
Total Volume and Open Interest |
54,049 |
290,863 |
+5,389 |
Orange Juice(ICE) |
Sep19 |
190805 |
98.75 |
99.20 |
95.85 |
98.50 |
-0.70 |
884 |
14,099 |
-215 |
Nov19 |
190805 |
101.75 |
102.20 |
99.30 |
101.85 |
-0.65 |
353 |
3,082 |
+220 |
Jan20 |
190805 |
105.20 |
105.45 |
102.80 |
105.10 |
-0.75 |
62 |
1,012 |
+13 |
Mar20 |
190805 |
108.70 |
108.70 |
106.30 |
108.60 |
-0.70 |
31 |
459 |
-2 |
May20 |
190805 |
112.15 |
112.15 |
109.80 |
112.10 |
-0.65 |
22 |
454 |
+0 |
Jul20 |
190805 |
115.65 |
115.65 |
113.30 |
115.60 |
-0.35 |
16 |
221 |
-1 |
Total Volume and Open Interest |
1,401 |
19,489 |
+44 |
Sugar #11(ICE) |
Oct19 |
190805 |
11.97 |
12.04 |
11.69 |
11.82 |
-0.20 |
46,090 |
499,749 |
+1,270 |
Mar20 |
190805 |
13.00 |
13.07 |
12.75 |
12.86 |
-0.17 |
21,261 |
266,310 |
-1,666 |
May20 |
190805 |
13.14 |
13.20 |
12.91 |
13.00 |
-0.17 |
8,002 |
66,885 |
+207 |
Jul20 |
190805 |
13.27 |
13.30 |
13.04 |
13.11 |
-0.17 |
4,652 |
51,838 |
-884 |
Oct20 |
190805 |
13.45 |
13.47 |
13.25 |
13.31 |
-0.17 |
945 |
39,987 |
-160 |
Mar21 |
190805 |
14.00 |
14.00 |
13.78 |
13.82 |
-0.18 |
162 |
23,625 |
+17 |
May21 |
190805 |
13.80 |
13.83 |
13.80 |
13.83 |
-0.16 |
49 |
3,839 |
+6 |
Jul21 |
190805 |
13.80 |
13.83 |
13.80 |
13.83 |
-0.15 |
2 |
3,545 |
+0 |
Total Volume and Open Interest |
81,163 |
957,811 |
-1,210 |
London Cocoa(LCE) |
Sep19 |
190805 |
1824 |
1827 |
1787 |
1791 |
-31 |
10,281 |
74,665 |
-3,406 |
Dec19 |
190805 |
1860 |
1867 |
1828 |
1831 |
-31 |
10,499 |
77,559 |
+2,027 |
Mar20 |
190805 |
1862 |
1867 |
1835 |
1837 |
-26 |
3,935 |
65,834 |
+514 |
May20 |
190805 |
1857 |
1860 |
1831 |
1834 |
-25 |
1,068 |
30,347 |
+137 |
Jul20 |
190805 |
1852 |
1853 |
1826 |
1830 |
-22 |
758 |
20,973 |
-82 |
Sep20 |
190805 |
1839 |
1839 |
1820 |
1826 |
-19 |
1,635 |
18,920 |
+175 |
Dec20 |
190805 |
1820 |
1820 |
1798 |
1809 |
-16 |
190 |
16,803 |
+15 |
Total Volume and Open Interest |
28,377 |
310,942 |
-624 |
London Sugar(LCE) |
Oct19 |
190805 |
323.10 |
324.10 |
317.20 |
317.80 |
-5.90 |
6,833 |
53,559 |
-882 |
Dec19 |
190805 |
332.00 |
332.70 |
326.70 |
327.70 |
-4.50 |
3,352 |
26,051 |
+499 |
Mar20 |
190805 |
342.50 |
343.10 |
338.10 |
339.30 |
-3.80 |
1,768 |
17,448 |
+409 |
May20 |
190805 |
349.80 |
349.80 |
345.30 |
346.40 |
-3.40 |
287 |
5,269 |
+81 |
Aug20 |
190805 |
357.10 |
357.10 |
353.70 |
354.40 |
-3.30 |
47 |
2,685 |
+17 |
Total Volume and Open Interest |
12,295 |
106,370 |
+126 |
Cotton(ICE) |
Oct19 |
190805 |
59.01 |
59.01 |
56.49 |
57.91 |
-1.03 |
25 |
239 |
+0 |
Dec19 |
190805 |
59.60 |
60.14 |
57.26 |
58.48 |
-0.94 |
17,224 |
137,182 |
+1,053 |
Mar20 |
190805 |
60.89 |
61.43 |
58.62 |
59.72 |
-0.99 |
3,872 |
37,123 |
+513 |
May20 |
190805 |
62.17 |
62.78 |
60.05 |
61.13 |
-0.97 |
1,039 |
4,918 |
+186 |
Jul20 |
190805 |
63.60 |
63.60 |
61.40 |
62.49 |
-0.89 |
675 |
5,098 |
+147 |
Oct20 |
190805 |
62.19 |
62.19 |
62.19 |
62.19 |
-0.57 |
|
|
|
Total Volume and Open Interest |
23,033 |
198,368 |
+1,981 |
Lumber(CME) |
Sep19 |
190805 |
362.4 |
364.0 |
353.7 |
358.0 |
-10.0 |
770 |
2,081 |
+7 |
Nov19 |
190805 |
362.2 |
362.2 |
352.7 |
355.1 |
-11.0 |
257 |
724 |
+79 |
Jan20 |
190805 |
364.7 |
364.7 |
360.0 |
361.6 |
-9.3 |
16 |
38 |
-5 |
Mar20 |
190805 |
362.9 |
362.9 |
362.9 |
362.9 |
-8.8 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,043 |
2,845 |
+81 |
Crude Oil(NYM) |
Sep19 |
190805 |
55.38 |
55.61 |
54.22 |
54.69 |
-0.97 |
886,748 |
403,715 |
+1,323 |
Oct19 |
190805 |
55.36 |
55.51 |
54.22 |
54.58 |
-1.09 |
172,779 |
189,277 |
-3,764 |
Nov19 |
190805 |
55.29 |
55.45 |
54.19 |
54.45 |
-1.21 |
83,865 |
157,776 |
+6,963 |
Dec19 |
190805 |
55.14 |
55.36 |
54.10 |
54.30 |
-1.26 |
108,856 |
276,721 |
+955 |
Jan20 |
190805 |
54.81 |
55.13 |
53.97 |
54.10 |
-1.31 |
30,555 |
113,534 |
+321 |
Feb20 |
190805 |
54.75 |
54.92 |
53.82 |
53.89 |
-1.33 |
20,477 |
52,398 |
-644 |
Mar20 |
190805 |
54.50 |
54.69 |
53.57 |
53.68 |
-1.32 |
24,715 |
61,208 |
+4,020 |
Apr20 |
190805 |
54.24 |
54.24 |
53.47 |
53.47 |
-1.30 |
6,598 |
42,399 |
+707 |
May20 |
190805 |
53.95 |
54.16 |
53.14 |
53.27 |
-1.27 |
6,176 |
44,182 |
-136 |
Jun20 |
190805 |
53.84 |
54.09 |
52.91 |
53.07 |
-1.24 |
32,438 |
152,684 |
+2,979 |
Jul20 |
190805 |
53.53 |
53.61 |
52.87 |
52.87 |
-1.21 |
3,652 |
36,203 |
+1,681 |
Aug20 |
190805 |
52.74 |
53.35 |
52.64 |
52.69 |
-1.17 |
962 |
25,325 |
+37 |
Sep20 |
190805 |
53.40 |
53.40 |
52.43 |
52.53 |
-1.13 |
2,964 |
45,182 |
+778 |
Oct20 |
190805 |
52.38 |
52.38 |
52.38 |
52.38 |
-1.09 |
365 |
29,507 |
-66 |
Nov20 |
190805 |
52.25 |
52.25 |
52.25 |
52.25 |
-1.06 |
782 |
23,438 |
+160 |
Dec20 |
190805 |
52.79 |
53.00 |
52.00 |
52.14 |
-1.03 |
35,621 |
161,766 |
-1,311 |
Total Volume and Open Interest |
1,437,514 |
2,067,584 |
+12,444 |
e-miNY Crude Oil(NYM) |
Sep19 |
190805 |
55.300 |
55.600 |
54.225 |
54.700 |
-0.950 |
37,935 |
2,361 |
+521 |
Oct19 |
190805 |
55.200 |
55.500 |
54.225 |
54.575 |
-1.100 |
936 |
653 |
+146 |
Nov19 |
190805 |
55.200 |
55.300 |
54.350 |
54.450 |
-1.200 |
210 |
615 |
+146 |
Dec19 |
190805 |
55.175 |
55.300 |
54.200 |
54.300 |
-1.250 |
151 |
294 |
+25 |
Jan20 |
190805 |
54.775 |
54.775 |
54.025 |
54.100 |
-1.300 |
1 |
105 |
+0 |
Feb20 |
190805 |
53.900 |
53.900 |
53.900 |
53.900 |
-1.325 |
2 |
72 |
-1 |
Mar20 |
190805 |
53.675 |
53.675 |
53.675 |
53.675 |
-1.325 |
3 |
65 |
-1 |
Apr20 |
190805 |
54.325 |
54.325 |
53.475 |
53.475 |
-1.300 |
5 |
144 |
+3 |
May20 |
190805 |
53.275 |
53.275 |
53.275 |
53.275 |
-1.275 |
2 |
146 |
-1 |
Jun20 |
190805 |
53.900 |
53.900 |
53.075 |
53.075 |
-1.225 |
0 |
9 |
+0 |
Total Volume and Open Interest |
39,245 |
4,534 |
+838 |
NY Harbor ULSD(NYM) |
Sep19 |
190805 |
187.52 |
187.93 |
182.97 |
183.56 |
-5.46 |
79,349 |
132,233 |
-4,173 |
Oct19 |
190805 |
188.35 |
188.57 |
183.60 |
184.14 |
-5.48 |
37,834 |
73,460 |
+819 |
Nov19 |
190805 |
188.44 |
188.84 |
183.99 |
184.46 |
-5.46 |
14,616 |
44,713 |
+498 |
Dec19 |
190805 |
188.52 |
188.98 |
184.09 |
184.60 |
-5.39 |
21,873 |
48,365 |
+289 |
Jan20 |
190805 |
188.54 |
188.97 |
184.24 |
184.70 |
-5.29 |
14,249 |
35,296 |
+1,838 |
Feb20 |
190805 |
187.72 |
187.79 |
183.78 |
184.28 |
-5.17 |
8,854 |
19,100 |
+1,885 |
Mar20 |
190805 |
185.99 |
187.17 |
182.88 |
183.35 |
-5.04 |
6,466 |
16,869 |
+211 |
Apr20 |
190805 |
185.13 |
185.13 |
181.81 |
182.07 |
-4.93 |
3,432 |
7,474 |
+1,220 |
May20 |
190805 |
182.77 |
182.97 |
181.00 |
181.16 |
-4.83 |
1,274 |
3,989 |
+274 |
Jun20 |
190805 |
182.14 |
182.78 |
180.17 |
180.58 |
-4.72 |
4,176 |
20,222 |
+1,013 |
Jul20 |
190805 |
182.26 |
182.50 |
180.76 |
180.76 |
-4.57 |
467 |
2,725 |
+189 |
Aug20 |
190805 |
182.71 |
183.01 |
181.09 |
181.09 |
-4.42 |
136 |
1,917 |
+32 |
Sep20 |
190805 |
182.80 |
182.80 |
181.46 |
181.46 |
-4.28 |
209 |
2,066 |
+40 |
Oct20 |
190805 |
183.00 |
183.00 |
181.74 |
181.74 |
-4.12 |
149 |
1,892 |
+64 |
Total Volume and Open Interest |
195,573 |
427,970 |
+4,315 |
RBOB Gasoline(NYM) |
Sep19 |
190805 |
176.80 |
177.18 |
171.31 |
171.80 |
-6.35 |
90,771 |
139,191 |
+4,165 |
Oct19 |
190805 |
161.00 |
161.41 |
155.70 |
156.16 |
-6.11 |
52,547 |
96,859 |
+7,704 |
Nov19 |
190805 |
157.05 |
157.35 |
152.22 |
152.58 |
-5.78 |
16,811 |
49,912 |
+1,285 |
Dec19 |
190805 |
154.20 |
154.66 |
149.65 |
150.02 |
-5.56 |
13,860 |
48,030 |
+692 |
Jan20 |
190805 |
153.47 |
153.63 |
149.01 |
149.35 |
-5.39 |
7,219 |
32,824 |
+1,312 |
Feb20 |
190805 |
152.96 |
153.02 |
149.55 |
149.70 |
-5.32 |
1,930 |
9,887 |
+146 |
Mar20 |
190805 |
154.33 |
154.33 |
150.78 |
150.99 |
-5.26 |
1,248 |
12,264 |
-296 |
Apr20 |
190805 |
171.57 |
171.57 |
168.39 |
168.44 |
-5.15 |
679 |
5,894 |
-51 |
May20 |
190805 |
170.84 |
170.93 |
169.03 |
169.13 |
-5.04 |
477 |
2,674 |
-9 |
Jun20 |
190805 |
171.78 |
171.78 |
167.93 |
168.43 |
-4.91 |
859 |
8,242 |
+353 |
Total Volume and Open Interest |
186,817 |
415,160 |
+15,303 |
e-miNY RBOB Gasoline(NYM) |
Sep19 |
190805 |
175.00 |
175.00 |
171.80 |
171.80 |
-6.35 |
2 |
1 |
+1 |
Oct19 |
190805 |
156.16 |
156.16 |
156.16 |
156.16 |
-6.11 |
|
|
|
Nov19 |
190805 |
152.58 |
152.58 |
152.58 |
152.58 |
-5.78 |
|
|
|
Dec19 |
190805 |
150.02 |
150.02 |
150.02 |
150.02 |
-5.56 |
|
|
|
Total Volume and Open Interest |
2 |
1 |
+1 |
Natural Gas(NYM) |
Sep19 |
190805 |
2.078 |
2.109 |
2.029 |
2.070 |
-0.051 |
251,301 |
436,144 |
-25,258 |
Oct19 |
190805 |
2.091 |
2.122 |
2.045 |
2.083 |
-0.047 |
121,718 |
178,506 |
+1,241 |
Nov19 |
190805 |
2.172 |
2.206 |
2.135 |
2.169 |
-0.044 |
74,495 |
133,987 |
+3,001 |
Dec19 |
190805 |
2.378 |
2.407 |
2.339 |
2.372 |
-0.041 |
48,217 |
129,849 |
+3,630 |
Jan20 |
190805 |
2.509 |
2.535 |
2.474 |
2.506 |
-0.040 |
61,880 |
111,500 |
+3,326 |
Feb20 |
190805 |
2.483 |
2.511 |
2.452 |
2.481 |
-0.044 |
19,050 |
44,141 |
-826 |
Mar20 |
190805 |
2.420 |
2.445 |
2.393 |
2.420 |
-0.040 |
23,239 |
70,387 |
+83 |
Apr20 |
190805 |
2.265 |
2.282 |
2.244 |
2.263 |
-0.035 |
17,495 |
43,483 |
-1,140 |
May20 |
190805 |
2.262 |
2.268 |
2.234 |
2.252 |
-0.035 |
5,112 |
28,147 |
-173 |
Jun20 |
190805 |
2.306 |
2.312 |
2.277 |
2.297 |
-0.032 |
2,153 |
12,182 |
-189 |
Jul20 |
190805 |
2.357 |
2.357 |
2.323 |
2.345 |
-0.031 |
2,095 |
15,099 |
+34 |
Aug20 |
190805 |
2.364 |
2.367 |
2.334 |
2.357 |
-0.031 |
2,515 |
14,894 |
-269 |
Sep20 |
190805 |
2.335 |
2.353 |
2.321 |
2.343 |
-0.031 |
2,135 |
11,643 |
-186 |
Oct20 |
190805 |
2.366 |
2.382 |
2.350 |
2.370 |
-0.032 |
5,093 |
25,412 |
+115 |
Nov20 |
190805 |
2.469 |
2.469 |
2.422 |
2.443 |
-0.031 |
1,778 |
11,287 |
-230 |
Dec20 |
190805 |
2.606 |
2.624 |
2.591 |
2.613 |
-0.030 |
929 |
10,233 |
-30 |
Total Volume and Open Interest |
642,571 |
1,322,265 |
-15,843 |
Brent Crude Oil(ICE) |
Oct19 |
190805 |
61.46 |
61.56 |
59.66 |
59.81 |
-2.08 |
433,719 |
440,172 |
-11,692 |
Nov19 |
190805 |
60.77 |
61.01 |
59.21 |
59.35 |
-1.97 |
161,672 |
243,221 |
-2,635 |
Dec19 |
190805 |
60.25 |
60.50 |
58.79 |
58.93 |
-1.87 |
192,396 |
319,050 |
+5,908 |
Jan20 |
190805 |
59.84 |
60.18 |
58.54 |
58.68 |
-1.78 |
50,381 |
150,699 |
+1,218 |
Feb20 |
190805 |
59.68 |
59.98 |
58.41 |
58.56 |
-1.72 |
27,225 |
94,674 |
+2,471 |
Mar20 |
190805 |
59.54 |
59.89 |
58.31 |
58.47 |
-1.67 |
30,489 |
83,243 |
+3,663 |
Apr20 |
190805 |
59.47 |
59.68 |
58.20 |
58.37 |
-1.61 |
12,269 |
42,684 |
+968 |
May20 |
190805 |
59.30 |
59.49 |
58.08 |
58.24 |
-1.56 |
9,055 |
40,996 |
-425 |
Jun20 |
190805 |
59.13 |
59.42 |
57.96 |
58.12 |
-1.51 |
48,228 |
159,608 |
+1,902 |
Jul20 |
190805 |
59.24 |
59.24 |
57.99 |
57.99 |
-1.46 |
2,280 |
66,603 |
+464 |
Aug20 |
190805 |
59.16 |
59.16 |
57.87 |
57.87 |
-1.40 |
1,485 |
40,236 |
+307 |
Sep20 |
190805 |
58.09 |
58.09 |
57.75 |
57.75 |
-1.34 |
3,155 |
37,314 |
-1,021 |
Oct20 |
190805 |
57.81 |
57.81 |
57.63 |
57.63 |
-1.28 |
2,730 |
20,414 |
-49 |
Nov20 |
190805 |
57.50 |
57.50 |
57.50 |
57.50 |
-1.23 |
2,475 |
18,957 |
+853 |
Total Volume and Open Interest |
1,067,392 |
2,251,785 |
+7,445 |
Gas Oil(ICE) |
Aug19 |
190805 |
575.50 |
576.25 |
558.75 |
564.75 |
-13.25 |
44,170 |
102,333 |
-4,172 |
Sep19 |
190805 |
581.00 |
581.00 |
560.50 |
566.75 |
-12.75 |
83,849 |
187,336 |
-600 |
Oct19 |
190805 |
578.00 |
578.00 |
562.50 |
568.50 |
-12.75 |
51,233 |
121,003 |
+2,420 |
Nov19 |
190805 |
574.00 |
574.50 |
560.25 |
566.25 |
-12.50 |
19,066 |
75,294 |
+468 |
Dec19 |
190805 |
570.50 |
571.25 |
557.00 |
563.25 |
-12.00 |
54,765 |
146,815 |
+1,464 |
Jan20 |
190805 |
568.00 |
569.00 |
555.50 |
561.50 |
-11.50 |
7,393 |
54,589 |
+512 |
Feb20 |
190805 |
567.00 |
567.00 |
554.25 |
560.00 |
-11.25 |
5,079 |
36,430 |
+262 |
Mar20 |
190805 |
562.50 |
565.25 |
552.75 |
558.25 |
-11.25 |
5,178 |
37,084 |
+249 |
Apr20 |
190805 |
561.00 |
563.00 |
551.25 |
556.50 |
-10.75 |
1,390 |
22,097 |
+214 |
May20 |
190805 |
558.50 |
561.75 |
550.00 |
555.00 |
-10.50 |
1,125 |
25,362 |
+171 |
Total Volume and Open Interest |
291,117 |
1,024,511 |
+2,245 |
Ethanol(CBOT) |
Sep19 |
190805 |
1.437 |
1.454 |
1.432 |
1.448 |
-0.007 |
118 |
584 |
+22 |
Oct19 |
190805 |
1.450 |
1.456 |
1.440 |
1.454 |
-0.007 |
0 |
98 |
+0 |
Nov19 |
190805 |
1.457 |
1.457 |
1.457 |
1.457 |
-0.007 |
0 |
8 |
+0 |
Dec19 |
190805 |
1.478 |
1.478 |
1.478 |
1.478 |
-0.007 |
0 |
20 |
+0 |
Jan20 |
190805 |
1.478 |
1.478 |
1.478 |
1.478 |
-0.007 |
|
|
|
Feb20 |
190805 |
1.478 |
1.478 |
1.478 |
1.478 |
-0.007 |
|
|
|
Mar20 |
190805 |
1.478 |
1.478 |
1.478 |
1.478 |
-0.007 |
|
|
|
Apr20 |
190805 |
1.491 |
1.491 |
1.491 |
1.491 |
-0.007 |
|
|
|
Total Volume and Open Interest |
126 |
728 |
+15 |
WTI Crude Oil(ICE) |
Sep19 |
190805 |
55.33 |
55.59 |
54.23 |
54.69 |
-0.97 |
47,199 |
66,540 |
-2,155 |
Oct19 |
190805 |
55.20 |
55.50 |
54.25 |
54.58 |
-1.09 |
73,045 |
71,893 |
-1,083 |
Nov19 |
190805 |
55.17 |
55.44 |
54.23 |
54.45 |
-1.21 |
47,710 |
46,696 |
+1,458 |
Dec19 |
190805 |
55.15 |
55.32 |
54.15 |
54.30 |
-1.26 |
41,145 |
128,211 |
-197 |
Jan20 |
190805 |
54.85 |
55.16 |
53.99 |
54.10 |
-1.31 |
8,614 |
21,672 |
+425 |
Feb20 |
190805 |
54.96 |
54.96 |
53.77 |
53.89 |
-1.33 |
3,754 |
12,881 |
+277 |
Mar20 |
190805 |
54.21 |
54.46 |
53.54 |
53.68 |
-1.32 |
3,851 |
18,509 |
-147 |
Apr20 |
190805 |
54.12 |
54.12 |
53.47 |
53.47 |
-1.30 |
969 |
8,286 |
-5 |
May20 |
190805 |
53.63 |
53.63 |
53.27 |
53.27 |
-1.27 |
545 |
8,964 |
+169 |
Jun20 |
190805 |
53.58 |
53.96 |
53.07 |
53.07 |
-1.24 |
9,731 |
61,774 |
+1,289 |
Jul20 |
190805 |
52.87 |
52.87 |
52.87 |
52.87 |
-1.21 |
344 |
7,293 |
-197 |
Aug20 |
190805 |
52.69 |
52.69 |
52.69 |
52.69 |
-1.17 |
266 |
7,536 |
+0 |
Sep20 |
190805 |
52.53 |
52.53 |
52.53 |
52.53 |
-1.13 |
219 |
11,989 |
-9 |
Oct20 |
190805 |
52.38 |
52.38 |
52.38 |
52.38 |
-1.09 |
32 |
5,796 |
-1 |
Nov20 |
190805 |
52.25 |
52.25 |
52.25 |
52.25 |
-1.06 |
16 |
5,300 |
-13 |
Dec20 |
190805 |
52.25 |
52.83 |
52.14 |
52.14 |
-1.03 |
9,068 |
73,885 |
-1,017 |
Total Volume and Open Interest |
252,231 |
644,267 |
+635 |
US Dollar Index(ICE) |
Sep19 |
190805 |
97.900 |
97.930 |
97.190 |
97.308 |
-0.545 |
26,678 |
55,627 |
+33 |
Dec19 |
190805 |
97.435 |
97.435 |
96.790 |
96.897 |
-0.505 |
220 |
1,502 |
+47 |
Mar20 |
190805 |
96.690 |
96.690 |
96.425 |
96.463 |
-0.440 |
1 |
73 |
+1 |
Total Volume and Open Interest |
26,930 |
57,318 |
+111 |
Australian Dollar(CME) |
Sep19 |
190805 |
68.03 |
68.14 |
67.57 |
67.70 |
-0.36 |
150,027 |
172,648 |
+3,465 |
Dec19 |
190805 |
68.19 |
68.28 |
67.75 |
67.86 |
-0.37 |
230 |
1,050 |
+70 |
Mar20 |
190805 |
67.99 |
67.99 |
67.99 |
67.99 |
-0.39 |
6 |
26 |
+0 |
Total Volume and Open Interest |
150,665 |
174,855 |
+3,594 |
British Pound(CME) |
Sep19 |
190805 |
121.76 |
122.12 |
121.26 |
121.67 |
-0.16 |
147,288 |
285,242 |
-255 |
Dec19 |
190805 |
122.19 |
122.53 |
121.69 |
122.07 |
-0.19 |
2,490 |
3,202 |
+1,324 |
Mar20 |
190805 |
122.66 |
122.70 |
122.47 |
122.47 |
-0.23 |
85 |
376 |
+67 |
Total Volume and Open Interest |
152,730 |
291,254 |
+1,361 |
Canadian Dollar(CME) |
Sep19 |
190805 |
75.76 |
75.96 |
75.55 |
75.71 |
-0.05 |
96,854 |
170,044 |
-1,592 |
Dec19 |
190805 |
75.81 |
76.01 |
75.67 |
75.78 |
-0.05 |
315 |
6,334 |
+70 |
Mar20 |
190805 |
75.80 |
76.00 |
75.80 |
75.82 |
-0.08 |
33 |
1,096 |
+21 |
Jun20 |
190805 |
75.86 |
76.03 |
75.82 |
75.82 |
-0.11 |
8 |
282 |
+5 |
Total Volume and Open Interest |
97,704 |
179,588 |
-1,494 |
Japanese Yen(CME) |
Sep19 |
190805 |
94.17 |
94.83 |
94.03 |
94.60 |
+0.46 |
240,373 |
136,069 |
+3,307 |
Dec19 |
190805 |
94.70 |
95.37 |
94.65 |
95.17 |
+0.45 |
252 |
627 |
+107 |
Mar20 |
190805 |
95.87 |
95.87 |
95.79 |
95.79 |
+0.42 |
11 |
149 |
+8 |
Total Volume and Open Interest |
242,377 |
140,212 |
+4,328 |
Swiss Franc(CME) |
Sep19 |
190805 |
102.18 |
103.30 |
102.13 |
103.09 |
+0.90 |
37,414 |
59,072 |
-653 |
Dec19 |
190805 |
103.90 |
104.06 |
102.97 |
103.90 |
+0.88 |
3 |
55 |
-3 |
Mar20 |
190805 |
104.72 |
104.72 |
104.72 |
104.72 |
+0.87 |
0 |
30 |
+0 |
Total Volume and Open Interest |
37,418 |
59,167 |
-656 |
EuroFX(CME) |
Sep19 |
190805 |
111.43 |
112.50 |
111.41 |
112.39 |
+0.90 |
283,259 |
550,264 |
+1,588 |
Dec19 |
190805 |
112.20 |
113.21 |
112.16 |
113.13 |
+0.89 |
2,962 |
5,953 |
+55 |
Mar20 |
190805 |
113.01 |
113.91 |
113.01 |
113.88 |
+0.86 |
292 |
7,773 |
-133 |
Total Volume and Open Interest |
287,896 |
569,157 |
+1,922 |
Mexican Peso(CME) |
Aug19 |
190805 |
507.75 |
507.75 |
507.75 |
507.75 |
-8.50 |
|
|
|
Sep19 |
190805 |
513.75 |
514.00 |
504.63 |
505.25 |
-8.50 |
80,458 |
230,025 |
+4,386 |
Total Volume and Open Interest |
80,495 |
231,069 |
+4,388 |
Brazilian Real(CME) |
Sep19 |
190805 |
255.30 |
255.30 |
250.95 |
251.80 |
-5.15 |
6,028 |
19,793 |
-968 |
Oct19 |
190805 |
253.55 |
254.25 |
251.05 |
251.25 |
-5.15 |
25 |
35 |
+18 |
Nov19 |
190805 |
252.00 |
252.10 |
250.65 |
250.70 |
-5.10 |
0 |
1 |
+0 |
Dec19 |
190805 |
250.00 |
250.20 |
250.00 |
250.20 |
-5.05 |
|
|
|
Total Volume and Open Interest |
6,053 |
19,829 |
-950 |
30-Year T-Bonds(CBOT) |
Sep19 |
190805 |
158~210 |
161~110 |
158~170 |
160~230 |
+2~040 |
599,421 |
942,329 |
+16,256 |
Dec19 |
190805 |
157~280 |
160~130 |
157~260 |
159~290 |
+2~030 |
2,715 |
14,400 |
+1,351 |
Mar20 |
190805 |
158~290 |
158~290 |
158~290 |
158~290 |
+2~030 |
|
|
|
Total Volume and Open Interest |
602,136 |
956,729 |
+17,607 |
10-Year T-Notes(CBOT) |
Sep19 |
190805 |
128~290 |
130~000 |
128~270 |
129~270 |
+0~315 |
3,135,151 |
3,830,231 |
+19,167 |
Dec19 |
190805 |
129~145 |
130~180 |
129~145 |
130~125 |
+1~005 |
26,036 |
128,236 |
+9,142 |
Mar20 |
190805 |
130~125 |
130~125 |
130~125 |
130~125 |
+1~005 |
|
|
|
Total Volume and Open Interest |
3,161,187 |
3,958,467 |
+28,309 |
5-Year T-Notes(CBOT) |
Sep19 |
190805 |
118~134 |
119~032 |
118~124 |
119~012 |
+0~204 |
2,083,407 |
4,461,593 |
+50,434 |
Dec19 |
190805 |
119~014 |
119~150 |
119~014 |
119~132 |
+0~204 |
49,714 |
211,279 |
+21,068 |
Mar20 |
190805 |
119~092 |
119~092 |
119~092 |
119~092 |
+0~204 |
|
|
|
Total Volume and Open Interest |
2,133,121 |
4,672,872 |
+71,502 |
2 Year T-Notes(CBOT) |
Sep19 |
190805 |
107~172 |
107~260 |
107~165 |
107~252 |
+0~085 |
1,319,789 |
3,761,717 |
+34,640 |
Dec19 |
190805 |
107~257 |
108~011 |
107~257 |
108~004 |
+0~092 |
30,951 |
180,255 |
+11,966 |
Mar20 |
190805 |
108~004 |
108~004 |
108~004 |
108~004 |
+0~092 |
|
|
|
Total Volume and Open Interest |
1,350,740 |
3,941,972 |
+46,606 |
Eurodollars(CME) |
Sep19 |
190805 |
97.920 |
98.025 |
97.920 |
98.010 |
+0.085 |
720,662 |
1,375,466 |
-37,960 |
Dec19 |
190805 |
98.060 |
98.225 |
98.055 |
98.215 |
+0.170 |
865,735 |
1,829,416 |
-56,452 |
Mar20 |
190805 |
98.290 |
98.470 |
98.290 |
98.460 |
+0.185 |
578,840 |
1,213,926 |
+1,628 |
Jun20 |
190805 |
98.415 |
98.610 |
98.405 |
98.600 |
+0.210 |
551,185 |
1,151,836 |
-7,351 |
Sep20 |
190805 |
98.490 |
98.690 |
98.485 |
98.680 |
+0.210 |
621,626 |
1,159,929 |
-15,221 |
Dec20 |
190805 |
98.495 |
98.695 |
98.490 |
98.685 |
+0.205 |
648,945 |
1,179,433 |
+16,710 |
Mar21 |
190805 |
98.545 |
98.740 |
98.540 |
98.730 |
+0.200 |
435,573 |
866,555 |
-23,724 |
Jun21 |
190805 |
98.540 |
98.730 |
98.530 |
98.715 |
+0.195 |
381,739 |
839,775 |
+2,098 |
Sep21 |
190805 |
98.530 |
98.720 |
98.525 |
98.700 |
+0.185 |
266,731 |
576,995 |
+7,924 |
Dec21 |
190805 |
98.505 |
98.695 |
98.500 |
98.675 |
+0.180 |
274,395 |
585,684 |
+7,216 |
Mar22 |
190805 |
98.500 |
98.690 |
98.495 |
98.665 |
+0.175 |
220,822 |
484,900 |
-1,265 |
Jun22 |
190805 |
98.475 |
98.660 |
98.470 |
98.635 |
+0.170 |
218,615 |
331,878 |
+585 |
Sep22 |
190805 |
98.450 |
98.640 |
98.450 |
98.610 |
+0.165 |
201,423 |
356,117 |
+21,755 |
Dec22 |
190805 |
98.430 |
98.610 |
98.430 |
98.585 |
+0.165 |
138,091 |
225,703 |
+15,307 |
Mar23 |
190805 |
98.420 |
98.600 |
98.415 |
98.570 |
+0.160 |
125,143 |
178,997 |
+17,844 |
Jun23 |
190805 |
98.395 |
98.570 |
98.390 |
98.540 |
+0.155 |
119,668 |
124,740 |
+6,821 |
Sep23 |
190805 |
98.370 |
98.540 |
98.365 |
98.515 |
+0.155 |
62,739 |
102,425 |
+747 |
Dec23 |
190805 |
98.335 |
98.510 |
98.335 |
98.480 |
+0.155 |
62,530 |
61,166 |
-1,512 |
Total Volume and Open Interest |
6,752,445 |
13,232,602 |
-40,556 |
Ultra T-Bond(CBOT) |
Sep19 |
190805 |
182~09 |
186~28 |
182~03 |
185~14 |
+3~09 |
222,750 |
1,156,360 |
+1,735 |
Dec19 |
190805 |
185~00 |
186~06 |
185~00 |
186~04 |
+3~10 |
1,613 |
7,146 |
+1,532 |
Mar20 |
190805 |
186~04 |
186~04 |
186~04 |
186~04 |
+3~10 |
|
|
|
Total Volume and Open Interest |
224,363 |
1,163,506 |
+3,267 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190805 |
139~280 |
141~200 |
139~265 |
141~095 |
+1~135 |
413,825 |
783,529 |
+490 |
Dec19 |
190805 |
141~240 |
142~015 |
141~240 |
141~240 |
+1~135 |
6 |
46 |
+2 |
Mar20 |
190805 |
141~240 |
141~240 |
141~240 |
141~240 |
+1~135 |
|
|
|
Total Volume and Open Interest |
413,831 |
783,575 |
+492 |
30 Day Federal Funds(CBOT) |
Aug19 |
190805 |
97.850 |
97.882 |
97.850 |
97.875 |
+0.025 |
186,320 |
465,637 |
-75,160 |
Sep19 |
190805 |
97.960 |
98.020 |
97.960 |
98.015 |
+0.055 |
44,271 |
171,251 |
+4,753 |
Oct19 |
190805 |
98.140 |
98.230 |
98.135 |
98.220 |
+0.080 |
172,319 |
364,776 |
+2,113 |
Nov19 |
190805 |
98.270 |
98.395 |
98.270 |
98.385 |
+0.120 |
91,359 |
223,688 |
+10,156 |
Dec19 |
190805 |
98.340 |
98.485 |
98.340 |
98.480 |
+0.145 |
26,406 |
103,770 |
+4,861 |
Jan20 |
190805 |
98.390 |
98.555 |
98.385 |
98.545 |
+0.165 |
77,874 |
244,015 |
+3,563 |
Total Volume and Open Interest |
781,946 |
1,956,415 |
-50,317 |
Japanese Govt Bonds(SGX) |
Sep19 |
190805 |
153.94 |
154.26 |
153.87 |
154.24 |
+0.69 |
472 |
18,022 |
+0 |
Dec19 |
190805 |
154.24 |
154.24 |
154.24 |
154.24 |
+0.69 |
|
|
|
Mar20 |
190805 |
154.24 |
154.24 |
154.24 |
154.24 |
+0.69 |
|
|
|
Total Volume and Open Interest |
472 |
18,022 |
+0 |
Euro-Buxl(EUREX) |
Sep19 |
190805 |
214.18 |
217.36 |
214.08 |
214.76 |
+1.44 |
64,138 |
255,201 |
+3,615 |
Dec19 |
190805 |
215.22 |
215.22 |
213.18 |
213.18 |
+1.44 |
2 |
11,564 |
-154 |
Mar20 |
190805 |
211.76 |
211.76 |
211.76 |
211.76 |
+1.44 |
|
|
|
Total Volume and Open Interest |
64,140 |
266,765 |
+3,461 |
Euro-Bund(EUREX) |
Sep19 |
190805 |
175.98 |
176.63 |
175.93 |
176.22 |
+0.40 |
728,992 |
1,818,831 |
+35,612 |
Dec19 |
190805 |
173.58 |
173.79 |
173.35 |
173.43 |
+0.39 |
795 |
59,372 |
-3,262 |
Mar20 |
190805 |
175.22 |
175.22 |
175.22 |
175.22 |
+0.40 |
0 |
4 |
+0 |
Total Volume and Open Interest |
729,787 |
1,878,207 |
+32,350 |
Euro-Bobl(EUREX) |
Sep19 |
190805 |
135.12 |
135.32 |
135.10 |
135.22 |
+0.15 |
401,915 |
1,256,377 |
-12,712 |
Dec19 |
190805 |
135.54 |
135.54 |
135.54 |
135.54 |
+0.15 |
164 |
691 |
+159 |
Mar20 |
190805 |
137.02 |
137.02 |
137.02 |
137.02 |
+0.15 |
0 |
3 |
+0 |
Total Volume and Open Interest |
402,079 |
1,257,071 |
-12,553 |
Euro-Schatz(EUREX) |
Sep19 |
190805 |
112.33 |
112.42 |
112.33 |
112.39 |
+0.06 |
177,963 |
1,603,301 |
-4,529 |
Dec19 |
190805 |
112.44 |
112.44 |
112.43 |
112.43 |
+0.06 |
74 |
2,325 |
-26 |
Mar20 |
190805 |
112.34 |
112.34 |
112.34 |
112.34 |
+0.06 |
|
|
|
Total Volume and Open Interest |
178,037 |
1,605,626 |
-4,555 |
3-Mth Euribor(EUREX) |
Sep19 |
190805 |
100.465 |
100.475 |
100.465 |
100.475 |
+0.005 |
5 |
2,004 |
+0 |
Dec19 |
190805 |
100.535 |
100.535 |
100.535 |
100.535 |
+0.010 |
0 |
1,835 |
+0 |
Mar20 |
190805 |
100.565 |
100.565 |
100.565 |
100.565 |
+0.015 |
0 |
712 |
+0 |
Total Volume and Open Interest |
7 |
7,551 |
+2 |
Long Gilt(LIFFE) |
Sep19 |
190805 |
134~00 |
134~10 |
133~29 |
134~03 |
+0~20 |
240,262 |
714,470 |
+5,268 |
Dec19 |
190805 |
133~05 |
133~05 |
133~05 |
133~05 |
+0~19 |
0 |
100 |
+0 |
Total Volume and Open Interest |
240,262 |
714,570 |
+5,268 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190805 |
99.24 |
99.25 |
99.23 |
99.25 |
+0.01 |
50,120 |
616,264 |
+6,036 |
Dec19 |
190805 |
99.32 |
99.33 |
99.31 |
99.32 |
+0.02 |
93,074 |
716,906 |
-3,477 |
Mar20 |
190805 |
99.42 |
99.44 |
99.42 |
99.43 |
+0.03 |
69,305 |
502,234 |
-2,755 |
Jun20 |
190805 |
99.47 |
99.49 |
99.46 |
99.47 |
+0.03 |
66,611 |
510,173 |
+563 |
Sep20 |
190805 |
99.50 |
99.52 |
99.49 |
99.50 |
+0.03 |
83,022 |
519,084 |
-4,335 |
Dec20 |
190805 |
99.49 |
99.51 |
99.47 |
99.49 |
+0.03 |
101,343 |
412,438 |
+9,059 |
Total Volume and Open Interest |
965,023 |
4,339,130 |
+40,530 |
3-Mth Euribor(LIFFE) |
Sep19 |
190805 |
100.470 |
100.485 |
100.465 |
100.475 |
+0.010 |
152,907 |
471,190 |
-69,733 |
Dec19 |
190805 |
100.525 |
100.545 |
100.520 |
100.535 |
+0.010 |
76,640 |
576,145 |
-2,097 |
Mar20 |
190805 |
100.555 |
100.570 |
100.550 |
100.560 |
+0.010 |
66,710 |
396,099 |
+3,000 |
Total Volume and Open Interest |
849,761 |
4,329,973 |
-96,192 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190805 |
98.95 |
98.99 |
98.95 |
98.99 |
+0.04 |
28,616 |
193,343 |
-4,035 |
Dec19 |
190805 |
99.09 |
99.15 |
99.09 |
99.15 |
+0.06 |
42,167 |
370,977 |
+4,929 |
Mar20 |
190805 |
99.23 |
99.30 |
99.22 |
99.30 |
+0.07 |
26,850 |
269,393 |
+265 |
Jun20 |
190805 |
99.27 |
99.34 |
99.26 |
99.34 |
+0.08 |
25,022 |
242,931 |
-5,245 |
Sep20 |
190805 |
99.27 |
99.34 |
99.27 |
99.34 |
+0.08 |
23,466 |
173,648 |
+6,436 |
Dec20 |
190805 |
99.24 |
99.32 |
99.24 |
99.32 |
+0.09 |
12,059 |
119,322 |
+961 |
Mar21 |
190805 |
99.24 |
99.32 |
99.24 |
99.32 |
+0.09 |
7,136 |
67,423 |
+2,808 |
Jun21 |
190805 |
99.26 |
99.31 |
99.23 |
99.31 |
+0.09 |
4,589 |
38,326 |
+2,098 |
Sep21 |
190805 |
99.23 |
99.29 |
99.23 |
99.29 |
+0.09 |
118 |
2,646 |
+9 |
Dec21 |
190805 |
99.21 |
99.26 |
99.21 |
99.26 |
+0.09 |
138 |
3,217 |
+41 |
Total Volume and Open Interest |
170,191 |
1,482,620 |
+8,280 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190805 |
98.93 |
98.99 |
98.90 |
98.98 |
+0.07 |
175,833 |
1,351,213 |
+6,145 |
Dec19 |
190805 |
98.99 |
98.99 |
98.99 |
98.99 |
+0.07 |
20 |
185 |
+20 |
Total Volume and Open Interest |
175,853 |
1,351,398 |
+6,165 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190805 |
99.29 |
99.35 |
99.28 |
99.35 |
+0.07 |
236,319 |
1,387,352 |
+14,751 |
Dec19 |
190805 |
99.39 |
99.39 |
99.39 |
99.39 |
+0.07 |
|
|
|
Total Volume and Open Interest |
236,319 |
1,387,352 |
+14,751 |
Gold(CMX) |
Aug19 |
190805 |
1440.4 |
1469.7 |
1440.4 |
1464.6 |
+19.0 |
2,431 |
3,559 |
-2,992 |
Oct19 |
190805 |
1446.3 |
1475.9 |
1443.0 |
1470.6 |
+19.0 |
15,594 |
43,840 |
-223 |
Dec19 |
190805 |
1451.2 |
1481.8 |
1448.8 |
1476.5 |
+19.0 |
587,561 |
431,114 |
+11,462 |
Feb20 |
190805 |
1458.5 |
1487.6 |
1455.4 |
1482.2 |
+18.7 |
3,783 |
51,143 |
-19 |
Apr20 |
190805 |
1461.0 |
1492.1 |
1461.0 |
1486.9 |
+18.5 |
2,449 |
17,132 |
-694 |
Jun20 |
190805 |
1467.2 |
1495.8 |
1467.2 |
1491.0 |
+18.1 |
1,555 |
15,421 |
-50 |
Aug20 |
190805 |
1477.5 |
1499.5 |
1477.5 |
1495.1 |
+17.9 |
168 |
1,949 |
+115 |
Oct20 |
190805 |
1494.9 |
1498.9 |
1491.9 |
1498.9 |
+17.9 |
4 |
116 |
+4 |
Dec20 |
190805 |
1487.4 |
1505.0 |
1487.4 |
1502.6 |
+17.3 |
151 |
2,628 |
+10 |
Feb21 |
190805 |
1511.6 |
1511.6 |
1506.3 |
1506.3 |
+17.3 |
2 |
22 |
+1 |
Apr21 |
190805 |
1509.6 |
1509.6 |
1509.6 |
1509.6 |
+17.3 |
|
|
|
Jun21 |
190805 |
1509.0 |
1513.1 |
1509.0 |
1513.1 |
+17.3 |
1 |
698 |
+0 |
Total Volume and Open Interest |
619,394 |
572,320 |
+8,236 |
Silver(CMX) |
Sep19 |
190805 |
1626.0 |
1659.0 |
1613.5 |
1639.3 |
+12.3 |
122,903 |
155,743 |
-1,234 |
Dec19 |
190805 |
1639.0 |
1671.5 |
1626.0 |
1652.3 |
+12.3 |
8,380 |
50,404 |
+1,603 |
Mar20 |
190805 |
1645.5 |
1681.0 |
1640.5 |
1664.0 |
+12.0 |
911 |
23,407 |
+242 |
May20 |
190805 |
1664.0 |
1684.5 |
1648.0 |
1669.9 |
+11.7 |
483 |
3,667 |
+281 |
Jul20 |
190805 |
1688.0 |
1693.0 |
1653.5 |
1675.1 |
+11.5 |
765 |
2,948 |
+575 |
Sep20 |
190805 |
1680.6 |
1680.6 |
1680.6 |
1680.6 |
+11.4 |
0 |
285 |
+0 |
Dec20 |
190805 |
1700.5 |
1700.5 |
1686.5 |
1688.5 |
+11.0 |
4 |
535 |
-2 |
Total Volume and Open Interest |
133,546 |
237,568 |
+1,342 |
Platinum(NYMEX) |
Oct19 |
190805 |
850.9 |
863.5 |
845.7 |
857.9 |
+4.9 |
35,735 |
70,510 |
-2,188 |
Jan20 |
190805 |
854.3 |
867.2 |
851.0 |
862.8 |
+4.8 |
228 |
3,810 |
+91 |
Apr20 |
190805 |
864.7 |
870.0 |
862.8 |
868.1 |
+5.3 |
62 |
695 |
+29 |
Jul20 |
190805 |
874.7 |
874.7 |
872.6 |
872.6 |
+4.9 |
2 |
16 |
+1 |
Total Volume and Open Interest |
36,044 |
75,076 |
-2,067 |
Palladium(NYMEX) |
Sep19 |
190805 |
1402.50 |
1448.00 |
1390.00 |
1416.30 |
+12.10 |
10,119 |
21,231 |
-1,019 |
Dec19 |
190805 |
1398.00 |
1444.80 |
1398.00 |
1417.20 |
+12.00 |
1,007 |
3,907 |
+629 |
Mar20 |
190805 |
1418.50 |
1418.50 |
1414.90 |
1414.90 |
+11.40 |
1 |
291 |
+0 |
Total Volume and Open Interest |
11,127 |
25,432 |
-390 |
Copper(CMX) |
Sep19 |
190805 |
256.05 |
257.80 |
253.15 |
254.40 |
-2.75 |
77,683 |
152,087 |
-264 |
Dec19 |
190805 |
257.60 |
258.70 |
254.35 |
255.35 |
-2.90 |
17,383 |
69,881 |
+1,905 |
Mar20 |
190805 |
258.50 |
259.60 |
256.15 |
256.60 |
-2.80 |
4,039 |
33,726 |
+399 |
May20 |
190805 |
259.75 |
259.75 |
257.15 |
257.60 |
-2.70 |
1,153 |
4,214 |
+120 |
Jul20 |
190805 |
260.00 |
260.00 |
258.20 |
258.50 |
-2.70 |
79 |
949 |
-8 |
Total Volume and Open Interest |
102,278 |
275,025 |
+1,631 |
E-mini DJIA Index(CBOT) |
Sep19 |
190805 |
26431 |
26460 |
25475 |
25550 |
-899 |
354,565 |
104,197 |
+4,271 |
Dec19 |
190805 |
26394 |
26440 |
25469 |
25530 |
-908 |
392 |
563 |
+153 |
Mar20 |
190805 |
25508 |
25508 |
25508 |
25508 |
-954 |
2 |
2 |
+0 |
Jun20 |
190805 |
25470 |
25470 |
25470 |
25470 |
-1017 |
|
|
|
Total Volume and Open Interest |
354,959 |
104,762 |
+4,424 |
S & P 500(CME) |
Sep19 |
190805 |
2927.80 |
2933.10 |
2822.00 |
2830.10 |
-102.30 |
2,142 |
30,238 |
+320 |
Dec19 |
190805 |
2830.60 |
2830.60 |
2830.60 |
2830.60 |
-103.40 |
1 |
8 |
+1 |
Mar20 |
190805 |
2831.60 |
2831.60 |
2831.60 |
2831.60 |
-104.70 |
|
|
|
Jun20 |
190805 |
2835.50 |
2835.50 |
2835.50 |
2835.50 |
-104.00 |
|
|
|
Total Volume and Open Interest |
2,143 |
30,246 |
+321 |
S & P 500 E-Mini(CME) |
Sep19 |
190805 |
2929.25 |
2933.50 |
2820.50 |
2830.00 |
-102.50 |
2,736,926 |
2,591,795 |
+28,722 |
Dec19 |
190805 |
2931.00 |
2935.00 |
2821.25 |
2830.50 |
-103.50 |
16,269 |
45,698 |
+1,808 |
Mar20 |
190805 |
2931.75 |
2935.00 |
2822.75 |
2831.50 |
-104.75 |
1,070 |
7,365 |
+652 |
Jun20 |
190805 |
2835.50 |
2835.50 |
2835.50 |
2835.50 |
-104.00 |
8 |
1,464 |
+1 |
Total Volume and Open Interest |
2,754,273 |
2,646,323 |
+31,183 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190805 |
7701.75 |
7705.50 |
7359.75 |
7385.25 |
-317.00 |
772,956 |
233,209 |
+2,189 |
Dec19 |
190805 |
7708.50 |
7725.25 |
7377.75 |
7402.25 |
-320.50 |
1,489 |
1,388 |
+170 |
Mar20 |
190805 |
7620.00 |
7653.75 |
7400.00 |
7427.00 |
-323.50 |
12 |
38 |
+4 |
Total Volume and Open Interest |
774,457 |
234,647 |
+2,363 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190805 |
1910.70 |
1915.20 |
1842.90 |
1860.50 |
-54.60 |
24,482 |
69,365 |
+1,806 |
Dec19 |
190805 |
1862.20 |
1862.20 |
1846.00 |
1862.20 |
-56.10 |
0 |
103 |
+0 |
Mar20 |
190805 |
1870.70 |
1870.70 |
1860.70 |
1870.70 |
-53.70 |
|
|
|
Total Volume and Open Interest |
24,482 |
69,468 |
+1,806 |
Volatility Index(CBOE) |
Aug19 |
190805 |
17.50 |
21.75 |
17.37 |
21.63 |
+4.15 |
276,638 |
180,529 |
-15,823 |
Sep19 |
190805 |
17.70 |
20.40 |
17.60 |
20.23 |
+2.55 |
179,207 |
147,975 |
+6,953 |
Oct19 |
190805 |
17.65 |
19.70 |
17.60 |
19.58 |
+1.90 |
63,486 |
40,720 |
+5,018 |
Nov19 |
190805 |
17.45 |
19.02 |
17.42 |
18.93 |
+1.45 |
31,924 |
33,445 |
-2,153 |
Total Volume and Open Interest |
577,736 |
452,376 |
-6,036 |
S & P 600(CME) |
Sep19 |
190805 |
912.70 |
912.70 |
912.70 |
912.70 |
-25.80 |
0 |
941 |
+0 |
Dec19 |
190805 |
913.30 |
913.30 |
913.30 |
913.30 |
-25.80 |
|
|
|
Total Volume and Open Interest |
0 |
941 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190805 |
1535.00 |
1535.70 |
1470.40 |
1479.90 |
-55.40 |
223,997 |
442,520 |
-981 |
Dec19 |
190805 |
1520.20 |
1537.30 |
1472.10 |
1481.20 |
-56.00 |
146 |
616 |
+47 |
Mar20 |
190805 |
1481.50 |
1481.50 |
1481.50 |
1481.50 |
-61.50 |
|
|
|
Total Volume and Open Interest |
224,143 |
443,136 |
-934 |
Nikkei 225(CME) |
Sep19 |
190805 |
20885 |
20925 |
20170 |
20250 |
-635 |
18,582 |
26,300 |
+735 |
Dec19 |
190805 |
20670 |
20760 |
20045 |
20115 |
-630 |
6 |
1,123 |
+1 |
Total Volume and Open Interest |
18,588 |
27,423 |
+736 |
Nikkei 225(SGX) |
Sep19 |
190805 |
21005 |
21050 |
20480 |
20595 |
-430 |
104,961 |
141,284 |
+3,533 |
Dec19 |
190805 |
20745 |
20745 |
20390 |
20435 |
-430 |
8 |
4,660 |
-2 |
Mar20 |
190805 |
20390 |
20390 |
20390 |
20390 |
-880 |
0 |
400 |
+0 |
Total Volume and Open Interest |
79,741 |
165,397 |
+0 |
Nikkei 225 Mini(JPX) |
Sep19 |
190805 |
20960 |
21045 |
20480 |
20590 |
-910 |
850,403 |
430,497 |
+0 |
Dec19 |
190805 |
20790 |
20865 |
20300 |
20430 |
-900 |
19,173 |
10,729 |
+0 |
Mar20 |
190805 |
20725 |
20785 |
20230 |
20340 |
-900 |
244 |
2,041 |
+0 |
Total Volume and Open Interest |
909,693 |
491,065 |
+0 |
Nikkei 225(JPX) |
Sep19 |
190805 |
20970 |
21050 |
20480 |
20590 |
-910 |
61,948 |
233,512 |
+0 |
Dec19 |
190805 |
20800 |
20860 |
20310 |
20430 |
-900 |
602 |
41,524 |
+0 |
Mar20 |
190805 |
20760 |
20770 |
20260 |
20340 |
-900 |
2 |
9,239 |
+0 |
Total Volume and Open Interest |
62,557 |
355,811 |
+0 |
Nikkei 225(CME) Yen |
Sep19 |
190805 |
20890 |
20920 |
20170 |
20240 |
-635 |
94,549 |
60,164 |
+4,825 |
Dec19 |
190805 |
20560 |
20710 |
20010 |
20060 |
-635 |
8 |
1,129 |
+1 |
Mar20 |
190805 |
20155 |
20155 |
20155 |
20155 |
-645 |
|
|
|
Total Volume and Open Interest |
94,557 |
61,296 |
+4,826 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190805 |
20240 |
20240 |
20190 |
20240 |
-640 |
|
|
|
Dec19 |
190805 |
20060 |
20060 |
20060 |
20060 |
-640 |
|
|
|
Mar20 |
190805 |
20160 |
20160 |
20160 |
20160 |
-640 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Aug19 |
190805 |
5305.0 |
5317.0 |
5187.0 |
5240.5 |
-117.0 |
125,691 |
338,762 |
+9,798 |
Sep19 |
190805 |
5312.5 |
5312.5 |
5189.0 |
5238.0 |
-117.0 |
681 |
24,391 |
+42 |
Oct19 |
190805 |
5230.0 |
5230.0 |
5230.0 |
5230.0 |
-115.5 |
|
|
|
Total Volume and Open Interest |
126,471 |
428,762 |
+9,938 |
Hang Seng Index(HKFE) |
Aug19 |
190805 |
26803 |
26880 |
25999 |
26033 |
-784 |
168,535 |
105,976 |
-289 |
Sep19 |
190805 |
26701 |
26778 |
25925 |
25950 |
-784 |
1,151 |
18,464 |
-358 |
Total Volume and Open Interest |
169,906 |
136,907 |
-631 |
DAX(EUREX) |
Sep19 |
190805 |
11900.0 |
11900.0 |
11540.5 |
11667.5 |
-218.0 |
130,447 |
123,794 |
+2,587 |
Dec19 |
190805 |
11839.0 |
11839.0 |
11550.0 |
11649.0 |
-218.0 |
52 |
1,739 |
-5 |
Mar20 |
190805 |
11629.5 |
11636.5 |
11556.0 |
11636.5 |
-218.0 |
2 |
47 |
+1 |
Total Volume and Open Interest |
130,501 |
125,580 |
+2,583 |
Mini-DAX(EUREX) |
Sep19 |
190805 |
11883.0 |
11898.0 |
11541.0 |
11667.5 |
-218.0 |
68,907 |
14,900 |
+668 |
Dec19 |
190805 |
11830.0 |
11830.0 |
11527.0 |
11649.0 |
-218.0 |
90 |
286 |
+30 |
Mar20 |
190805 |
11737.0 |
11737.0 |
11565.0 |
11636.5 |
-218.0 |
3 |
7 |
-4 |
Total Volume and Open Interest |
69,000 |
15,193 |
+694 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190805 |
3376 |
3377 |
3271 |
3310 |
-67 |
1,122,849 |
3,763,587 |
+5,200 |
Dec19 |
190805 |
3332 |
3332 |
3256 |
3294 |
-66 |
225 |
300,087 |
-24 |
Mar20 |
190805 |
3302 |
3302 |
3278 |
3278 |
-67 |
2 |
46,783 |
+2 |
Total Volume and Open Interest |
1,123,076 |
4,140,670 |
+5,178 |
Swiss Market Index(EUREX) |
Sep19 |
190805 |
9695 |
9723 |
9457 |
9586 |
-184 |
32,887 |
187,385 |
+0 |
Dec19 |
190805 |
9674 |
9687 |
9486 |
9561 |
-184 |
8 |
1,026 |
+0 |
Mar20 |
190805 |
9425 |
9450 |
9425 |
9450 |
-184 |
0 |
82 |
+0 |
Total Volume and Open Interest |
32,895 |
188,493 |
+0 |
FT-SE 100(EURONEXT) |
Sep19 |
190805 |
7297.50 |
7311.00 |
7093.50 |
7152.50 |
-183.50 |
120,570 |
813,711 |
+1,090 |
Dec19 |
190805 |
7221.00 |
7221.00 |
7113.50 |
7113.50 |
-183.50 |
152 |
4,401 |
+45 |
Mar20 |
190805 |
7045.00 |
7045.00 |
7045.00 |
7045.00 |
-182.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
120,722 |
818,113 |
+1,135 |
SPI 200(SFE) |
Sep19 |
190805 |
6703.0 |
6742.0 |
6567.0 |
6570.0 |
-138.0 |
41,499 |
413,360 |
+1,022 |
Dec19 |
190805 |
6677.0 |
6677.0 |
6552.0 |
6552.0 |
-138.0 |
2 |
4,919 |
+2 |
Mar20 |
190805 |
6482.0 |
6482.0 |
6482.0 |
6482.0 |
-138.0 |
109 |
111 |
+109 |
Total Volume and Open Interest |
41,611 |
420,714 |
+1,134 |
FTSE MIB(ISE) |
Sep19 |
190805 |
20890.00 |
20955.00 |
20625.00 |
20759.00 |
-316.00 |
27,995 |
118,760 |
+4,859 |
Dec19 |
190805 |
20730.00 |
20795.00 |
20550.00 |
20619.00 |
-316.00 |
24 |
657 |
+15 |
Mar20 |
190805 |
20600.00 |
20600.00 |
20509.00 |
20509.00 |
-316.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
28,019 |
119,445 |
+4,874 |
KOSPI 200(KFE) |
Sep19 |
190805 |
256.70 |
256.95 |
255.80 |
256.95 |
-6.20 |
227,431 |
326,278 |
+6,230 |
Dec19 |
190805 |
256.50 |
257.00 |
256.30 |
257.00 |
-6.15 |
538 |
45,571 |
+46 |
Mar20 |
190805 |
258.50 |
258.50 |
254.05 |
254.10 |
-6.10 |
3 |
2,790 |
+2 |
Total Volume and Open Interest |
227,973 |
403,499 |
+6,279 |
GSCI(CME) |
Aug19 |
190805 |
400.80 |
405.10 |
400.25 |
401.05 |
-6.15 |
120 |
13,088 |
-82 |
Sep19 |
190805 |
399.70 |
399.70 |
399.25 |
399.70 |
-6.35 |
1 |
1 |
+1 |
Oct19 |
190805 |
391.80 |
401.10 |
391.80 |
391.80 |
-6.35 |
|
|
|
Total Volume and Open Interest |
121 |
13,089 |
-81 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|