|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 07, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug19 |
190807 |
848.25 |
848.75 |
844.25 |
848.75 |
+1.00 |
3,186 |
2,167 |
-498 |
Sep19 |
190807 |
852.75 |
856.25 |
849.25 |
854.00 |
+1.00 |
29,877 |
75,970 |
+2,598 |
Nov19 |
190807 |
865.75 |
869.50 |
862.00 |
866.75 |
+1.00 |
111,373 |
344,392 |
+1,956 |
Jan20 |
190807 |
879.25 |
882.75 |
875.50 |
880.25 |
+1.00 |
26,638 |
89,057 |
-1,561 |
Mar20 |
190807 |
890.75 |
894.25 |
887.25 |
891.75 |
+1.00 |
14,513 |
57,740 |
+1,260 |
May20 |
190807 |
902.75 |
905.25 |
898.50 |
903.00 |
+1.00 |
4,521 |
20,008 |
+189 |
Jul20 |
190807 |
913.75 |
916.50 |
909.50 |
913.75 |
+0.25 |
4,974 |
23,741 |
+717 |
Aug20 |
190807 |
916.00 |
917.50 |
914.50 |
917.50 |
+0.25 |
218 |
2,117 |
+43 |
Sep20 |
190807 |
919.25 |
920.25 |
915.50 |
919.25 |
unch |
95 |
902 |
+21 |
Nov20 |
190807 |
925.25 |
929.25 |
921.50 |
925.50 |
-0.50 |
2,947 |
14,845 |
+353 |
Jan21 |
190807 |
933.75 |
934.75 |
930.25 |
933.75 |
-0.25 |
9 |
257 |
-3 |
Mar21 |
190807 |
938.50 |
938.50 |
935.75 |
938.50 |
unch |
0 |
60 |
+0 |
May21 |
190807 |
944.75 |
944.75 |
942.50 |
944.75 |
unch |
0 |
38 |
+0 |
Jul21 |
190807 |
949.25 |
953.00 |
949.25 |
953.00 |
+0.50 |
0 |
45 |
+0 |
Total Volume and Open Interest |
198,353 |
631,595 |
+5,075 |
Soybean Meal(CBOT) |
Aug19 |
190807 |
295.00 |
295.20 |
292.70 |
293.00 |
-2.10 |
2,567 |
1,502 |
-425 |
Sep19 |
190807 |
297.30 |
297.80 |
294.50 |
295.00 |
-2.30 |
24,343 |
70,999 |
-1,805 |
Oct19 |
190807 |
299.10 |
299.70 |
296.20 |
296.70 |
-2.50 |
11,584 |
38,717 |
+537 |
Dec19 |
190807 |
302.30 |
303.20 |
299.50 |
300.00 |
-2.60 |
50,602 |
200,639 |
+2,151 |
Jan20 |
190807 |
304.00 |
304.80 |
301.40 |
301.80 |
-2.40 |
6,860 |
42,968 |
-122 |
Mar20 |
190807 |
306.80 |
307.60 |
304.20 |
304.80 |
-2.30 |
8,518 |
47,759 |
+1,056 |
May20 |
190807 |
310.20 |
311.00 |
307.90 |
308.70 |
-1.90 |
3,259 |
16,119 |
-16 |
Jul20 |
190807 |
314.00 |
314.20 |
311.70 |
312.60 |
-1.80 |
2,100 |
12,216 |
+373 |
Aug20 |
190807 |
315.00 |
315.60 |
313.30 |
314.10 |
-1.90 |
422 |
4,330 |
+47 |
Sep20 |
190807 |
317.30 |
317.30 |
314.70 |
315.40 |
-1.90 |
356 |
3,058 |
+93 |
Total Volume and Open Interest |
111,329 |
447,969 |
+2,070 |
Soybean Oil(CBOT) |
Aug19 |
190807 |
27.60 |
27.96 |
27.51 |
27.96 |
+0.48 |
2,239 |
1,070 |
-617 |
Sep19 |
190807 |
27.62 |
28.04 |
27.53 |
28.01 |
+0.45 |
18,958 |
53,964 |
+582 |
Oct19 |
190807 |
27.73 |
28.14 |
27.64 |
28.12 |
+0.44 |
5,794 |
27,369 |
+1,210 |
Dec19 |
190807 |
27.98 |
28.40 |
27.88 |
28.37 |
+0.44 |
57,350 |
211,996 |
+1,593 |
Jan20 |
190807 |
28.27 |
28.63 |
28.13 |
28.61 |
+0.43 |
4,992 |
53,372 |
+976 |
Mar20 |
190807 |
28.50 |
28.89 |
28.39 |
28.87 |
+0.43 |
4,334 |
47,759 |
+813 |
May20 |
190807 |
28.83 |
29.22 |
28.72 |
29.21 |
+0.45 |
1,982 |
18,665 |
+181 |
Jul20 |
190807 |
29.27 |
29.52 |
29.00 |
29.50 |
+0.46 |
2,409 |
12,604 |
-806 |
Aug20 |
190807 |
29.31 |
29.64 |
29.15 |
29.62 |
+0.47 |
177 |
2,337 |
+12 |
Sep20 |
190807 |
29.25 |
29.75 |
29.25 |
29.73 |
+0.48 |
174 |
2,378 |
+34 |
Total Volume and Open Interest |
99,888 |
440,070 |
+4,396 |
Canola(WCE) |
Nov19 |
190807 |
448.0 |
450.5 |
446.6 |
449.4 |
+1.4 |
9,644 |
118,698 |
+65 |
Jan20 |
190807 |
456.6 |
458.4 |
454.6 |
457.8 |
+1.4 |
2,706 |
27,418 |
+1,151 |
Mar20 |
190807 |
464.1 |
464.9 |
461.1 |
464.3 |
+0.9 |
499 |
4,246 |
+42 |
May20 |
190807 |
469.5 |
471.3 |
467.6 |
470.7 |
+0.9 |
245 |
1,698 |
+110 |
Jul20 |
190807 |
474.6 |
477.1 |
474.6 |
476.3 |
+1.4 |
141 |
2,202 |
+28 |
Total Volume and Open Interest |
13,325 |
155,164 |
+1,455 |
Corn(CBOT) |
Sep19 |
190807 |
404.75 |
407.50 |
400.50 |
406.50 |
+2.50 |
109,686 |
508,390 |
-4,502 |
Dec19 |
190807 |
413.25 |
415.25 |
409.25 |
414.00 |
+1.50 |
191,120 |
757,080 |
+114 |
Mar20 |
190807 |
422.50 |
424.50 |
418.50 |
423.75 |
+1.75 |
48,239 |
235,435 |
+3,909 |
May20 |
190807 |
427.00 |
429.50 |
423.25 |
428.75 |
+2.25 |
11,310 |
62,978 |
-59 |
Jul20 |
190807 |
430.00 |
433.00 |
427.00 |
432.25 |
+2.25 |
14,143 |
113,664 |
+878 |
Sep20 |
190807 |
413.25 |
417.00 |
411.50 |
416.50 |
+3.00 |
5,097 |
28,575 |
+1,067 |
Dec20 |
190807 |
409.50 |
412.50 |
407.75 |
412.00 |
+2.75 |
9,889 |
99,129 |
+903 |
Mar21 |
190807 |
420.75 |
422.00 |
418.00 |
421.75 |
+2.25 |
190 |
3,619 |
+29 |
May21 |
190807 |
425.75 |
427.50 |
424.25 |
427.25 |
+1.75 |
39 |
661 |
+18 |
Jul21 |
190807 |
428.25 |
431.25 |
428.25 |
431.25 |
+2.00 |
35 |
1,866 |
-4 |
Total Volume and Open Interest |
389,869 |
1,815,792 |
+2,400 |
Wheat(CBOT) |
Sep19 |
190807 |
484.00 |
490.25 |
477.50 |
488.25 |
+4.25 |
70,664 |
165,496 |
-6,850 |
Dec19 |
190807 |
487.75 |
493.00 |
482.25 |
491.25 |
+3.50 |
40,793 |
137,174 |
+1,810 |
Mar20 |
190807 |
496.00 |
501.25 |
491.50 |
500.00 |
+4.00 |
15,446 |
50,235 |
+1,503 |
May20 |
190807 |
504.25 |
506.75 |
497.00 |
505.75 |
+4.00 |
5,929 |
13,761 |
+421 |
Jul20 |
190807 |
507.50 |
511.00 |
501.50 |
510.00 |
+3.50 |
4,517 |
24,630 |
+873 |
Sep20 |
190807 |
516.25 |
519.25 |
510.25 |
518.50 |
+3.25 |
1,222 |
3,850 |
+699 |
Total Volume and Open Interest |
138,941 |
403,160 |
-1,573 |
Wheat(KCBT) |
Sep19 |
190807 |
418.00 |
420.25 |
410.50 |
417.75 |
-0.25 |
24,668 |
144,575 |
-2,237 |
Dec19 |
190807 |
435.00 |
437.25 |
428.00 |
435.25 |
+0.50 |
17,080 |
88,547 |
+330 |
Mar20 |
190807 |
452.00 |
453.50 |
445.00 |
452.50 |
+1.00 |
5,739 |
31,878 |
+746 |
May20 |
190807 |
461.25 |
464.75 |
456.50 |
463.75 |
+1.25 |
1,155 |
11,878 |
+124 |
Jul20 |
190807 |
468.25 |
472.25 |
464.25 |
471.75 |
+2.75 |
515 |
9,849 |
+69 |
Sep20 |
190807 |
479.50 |
485.00 |
477.50 |
484.25 |
+2.50 |
14 |
3,082 |
-9 |
Dec20 |
190807 |
499.25 |
503.75 |
496.25 |
503.25 |
+1.75 |
13 |
2,355 |
-2 |
Total Volume and Open Interest |
49,184 |
292,347 |
-979 |
Wheat(MGE) |
Sep19 |
190807 |
522.00 |
525.00 |
518.75 |
521.00 |
-1.00 |
4,488 |
27,703 |
-618 |
Dec19 |
190807 |
533.25 |
535.75 |
530.25 |
531.50 |
-1.25 |
2,071 |
21,796 |
-222 |
Mar20 |
190807 |
548.00 |
548.00 |
544.25 |
545.00 |
-0.25 |
470 |
7,231 |
-13 |
May20 |
190807 |
553.75 |
554.00 |
553.00 |
553.75 |
unch |
240 |
3,278 |
+61 |
Jul20 |
190807 |
562.50 |
563.75 |
562.00 |
562.75 |
+0.25 |
59 |
1,006 |
+29 |
Sep20 |
190807 |
572.75 |
572.75 |
570.25 |
571.00 |
+0.50 |
36 |
1,286 |
+0 |
Total Volume and Open Interest |
7,385 |
62,552 |
-754 |
Oats(CBOT) |
Sep19 |
190807 |
268.75 |
269.25 |
265.00 |
269.00 |
+3.25 |
74 |
548 |
-39 |
Dec19 |
190807 |
265.25 |
270.25 |
265.25 |
267.00 |
-0.25 |
263 |
3,751 |
-39 |
Mar20 |
190807 |
271.00 |
273.50 |
271.00 |
271.00 |
-0.75 |
3 |
224 |
+2 |
May20 |
190807 |
271.50 |
271.50 |
271.00 |
271.00 |
-0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
340 |
4,524 |
-76 |
Rough Rice(CBOT) |
Sep19 |
190807 |
11.37 |
11.52 |
11.30 |
11.37 |
+0.03 |
1,984 |
6,112 |
-907 |
Nov19 |
190807 |
11.63 |
11.80 |
11.60 |
11.65 |
+0.02 |
987 |
2,239 |
+745 |
Jan20 |
190807 |
11.82 |
11.82 |
11.82 |
11.82 |
+0.03 |
1 |
34 |
+0 |
Mar20 |
190807 |
12.01 |
12.01 |
11.95 |
11.95 |
+0.06 |
0 |
33 |
+0 |
Total Volume and Open Interest |
2,972 |
8,418 |
-162 |
Live Cattle(CME) |
Aug19 |
190807 |
107.135 |
108.250 |
106.900 |
107.600 |
+0.465 |
6,213 |
17,765 |
-1,823 |
Oct19 |
190807 |
106.230 |
107.200 |
105.680 |
106.450 |
+0.220 |
36,325 |
153,321 |
-774 |
Dec19 |
190807 |
110.930 |
111.750 |
110.300 |
111.180 |
+0.280 |
18,023 |
67,073 |
+178 |
Feb20 |
190807 |
115.050 |
115.830 |
114.480 |
115.330 |
+0.230 |
13,773 |
43,242 |
+390 |
Apr20 |
190807 |
116.680 |
117.600 |
116.230 |
117.285 |
+0.455 |
6,223 |
19,152 |
+862 |
Jun20 |
190807 |
110.035 |
110.950 |
109.635 |
110.650 |
+0.400 |
2,613 |
10,603 |
+401 |
Total Volume and Open Interest |
83,903 |
314,551 |
-723 |
Feeder Cattle(CME) |
Aug19 |
190807 |
139.900 |
141.550 |
139.035 |
139.550 |
-0.435 |
3,105 |
6,546 |
-882 |
Sep19 |
190807 |
139.485 |
140.950 |
138.300 |
139.380 |
-0.070 |
8,372 |
14,281 |
+385 |
Oct19 |
190807 |
138.580 |
140.330 |
137.630 |
138.900 |
+0.250 |
8,220 |
10,979 |
-27 |
Nov19 |
190807 |
138.285 |
140.150 |
137.700 |
138.900 |
+0.200 |
3,294 |
5,699 |
+233 |
Jan20 |
190807 |
136.785 |
138.500 |
136.200 |
137.435 |
+0.250 |
2,398 |
6,835 |
-84 |
Mar20 |
190807 |
135.950 |
137.800 |
135.500 |
136.650 |
+0.200 |
1,238 |
2,665 |
+77 |
Apr20 |
190807 |
137.700 |
138.735 |
136.700 |
137.785 |
+0.155 |
169 |
388 |
+63 |
Total Volume and Open Interest |
26,803 |
47,520 |
-236 |
Lean Hogs(CME) |
Aug19 |
190807 |
77.550 |
77.950 |
77.135 |
77.730 |
+0.595 |
8,866 |
15,023 |
-1,831 |
Oct19 |
190807 |
65.100 |
66.950 |
64.180 |
66.850 |
+2.250 |
52,265 |
99,566 |
-1,453 |
Dec19 |
190807 |
61.080 |
63.535 |
60.180 |
63.430 |
+2.395 |
35,665 |
56,351 |
-1,759 |
Feb20 |
190807 |
65.930 |
68.600 |
64.900 |
68.480 |
+2.730 |
19,991 |
44,034 |
+293 |
Apr20 |
190807 |
70.000 |
72.785 |
69.100 |
72.550 |
+2.650 |
10,415 |
29,784 |
+46 |
May20 |
190807 |
76.035 |
77.980 |
75.100 |
77.680 |
+1.480 |
90 |
646 |
-16 |
Jun20 |
190807 |
79.200 |
81.950 |
78.580 |
81.785 |
+2.635 |
5,572 |
13,952 |
+36 |
Jul20 |
190807 |
80.230 |
82.550 |
79.885 |
82.430 |
+2.295 |
1,099 |
3,378 |
-8 |
Total Volume and Open Interest |
135,104 |
267,829 |
-4,631 |
Class III Milk(CME) |
Aug19 |
190807 |
17.54 |
17.61 |
17.47 |
17.50 |
-0.07 |
448 |
3,245 |
-26 |
Sep19 |
190807 |
17.84 |
17.89 |
17.78 |
17.80 |
-0.10 |
278 |
3,278 |
+1 |
Oct19 |
190807 |
17.85 |
17.89 |
17.80 |
17.80 |
-0.08 |
143 |
2,456 |
-8 |
Nov19 |
190807 |
17.57 |
17.60 |
17.50 |
17.50 |
-0.10 |
92 |
2,188 |
-5 |
Dec19 |
190807 |
17.14 |
17.14 |
17.06 |
17.08 |
-0.06 |
43 |
2,002 |
+0 |
Jan20 |
190807 |
16.69 |
16.73 |
16.68 |
16.68 |
-0.08 |
23 |
884 |
+0 |
Feb20 |
190807 |
16.56 |
16.58 |
16.56 |
16.56 |
-0.08 |
31 |
748 |
+20 |
Mar20 |
190807 |
16.66 |
16.66 |
16.57 |
16.59 |
-0.07 |
14 |
721 |
+12 |
Apr20 |
190807 |
16.67 |
16.74 |
16.67 |
16.69 |
-0.03 |
7 |
468 |
+2 |
May20 |
190807 |
16.77 |
16.80 |
16.76 |
16.76 |
-0.04 |
5 |
515 |
+4 |
Jun20 |
190807 |
16.86 |
16.89 |
16.84 |
16.88 |
unch |
5 |
546 |
+0 |
Jul20 |
190807 |
17.01 |
17.01 |
16.98 |
17.01 |
unch |
5 |
207 |
+2 |
Aug20 |
190807 |
17.12 |
17.12 |
17.12 |
17.12 |
unch |
9 |
188 |
+4 |
Total Volume and Open Interest |
1,115 |
17,993 |
+9 |
Cocoa(ICE) |
Sep19 |
190807 |
2263 |
2263 |
2217 |
2224 |
-28 |
23,809 |
64,889 |
-4,860 |
Dec19 |
190807 |
2300 |
2310 |
2263 |
2266 |
-37 |
29,488 |
81,494 |
-1,173 |
Mar20 |
190807 |
2333 |
2335 |
2288 |
2291 |
-38 |
13,929 |
47,595 |
-591 |
May20 |
190807 |
2340 |
2342 |
2297 |
2299 |
-36 |
6,328 |
26,133 |
+59 |
Jul20 |
190807 |
2337 |
2344 |
2301 |
2303 |
-34 |
3,317 |
11,284 |
+107 |
Sep20 |
190807 |
2330 |
2330 |
2300 |
2302 |
-32 |
570 |
7,949 |
+23 |
Dec20 |
190807 |
2305 |
2305 |
2281 |
2283 |
-32 |
259 |
21,311 |
+28 |
Total Volume and Open Interest |
77,901 |
267,712 |
-6,304 |
Coffee "C"(ICE) |
Sep19 |
190807 |
96.80 |
97.70 |
96.05 |
96.90 |
-0.15 |
24,386 |
109,018 |
-1,293 |
Dec19 |
190807 |
100.40 |
101.20 |
99.50 |
100.30 |
-0.30 |
16,482 |
84,205 |
+3,291 |
Mar20 |
190807 |
104.15 |
104.60 |
103.00 |
103.85 |
-0.30 |
6,605 |
39,240 |
+1,268 |
May20 |
190807 |
106.30 |
106.90 |
105.35 |
106.15 |
-0.35 |
3,175 |
27,109 |
+632 |
Jul20 |
190807 |
108.75 |
109.00 |
107.45 |
108.25 |
-0.40 |
1,380 |
9,169 |
-108 |
Sep20 |
190807 |
110.70 |
110.80 |
109.60 |
110.30 |
-0.40 |
622 |
7,531 |
+281 |
Total Volume and Open Interest |
53,210 |
292,906 |
+4,302 |
Orange Juice(ICE) |
Sep19 |
190807 |
102.90 |
103.20 |
100.55 |
101.00 |
-1.90 |
1,108 |
13,785 |
-102 |
Nov19 |
190807 |
105.70 |
105.70 |
103.30 |
103.80 |
-1.70 |
380 |
3,576 |
+261 |
Jan20 |
190807 |
106.50 |
106.95 |
106.00 |
106.55 |
-1.55 |
68 |
1,041 |
+19 |
Mar20 |
190807 |
109.50 |
109.50 |
109.50 |
109.50 |
-1.55 |
40 |
496 |
+0 |
May20 |
190807 |
112.55 |
112.55 |
112.55 |
112.55 |
-1.55 |
39 |
474 |
+19 |
Jul20 |
190807 |
115.70 |
115.70 |
115.70 |
115.70 |
-1.55 |
23 |
246 |
+10 |
Total Volume and Open Interest |
1,690 |
19,837 |
+223 |
Sugar #11(ICE) |
Oct19 |
190807 |
11.75 |
11.78 |
11.27 |
11.34 |
-0.39 |
63,413 |
508,957 |
+4,714 |
Mar20 |
190807 |
12.80 |
12.81 |
12.43 |
12.48 |
-0.29 |
35,128 |
268,248 |
+1,066 |
May20 |
190807 |
12.98 |
12.98 |
12.60 |
12.64 |
-0.27 |
15,500 |
75,203 |
+4,583 |
Jul20 |
190807 |
13.05 |
13.06 |
12.72 |
12.77 |
-0.26 |
6,897 |
49,109 |
-1,092 |
Oct20 |
190807 |
13.27 |
13.27 |
12.93 |
12.99 |
-0.23 |
900 |
40,401 |
+286 |
Mar21 |
190807 |
13.73 |
13.79 |
13.48 |
13.54 |
-0.19 |
669 |
23,834 |
+51 |
May21 |
190807 |
13.80 |
13.80 |
13.53 |
13.58 |
-0.16 |
22 |
3,851 |
-3 |
Jul21 |
190807 |
13.81 |
13.82 |
13.59 |
13.61 |
-0.13 |
15 |
3,561 |
+13 |
Total Volume and Open Interest |
122,557 |
975,207 |
+9,629 |
London Cocoa(LCE) |
Sep19 |
190807 |
1764 |
1777 |
1735 |
1738 |
-24 |
8,692 |
70,533 |
-2,141 |
Dec19 |
190807 |
1806 |
1817 |
1783 |
1785 |
-21 |
12,857 |
80,573 |
+1,438 |
Mar20 |
190807 |
1820 |
1826 |
1795 |
1797 |
-19 |
6,420 |
65,438 |
-785 |
May20 |
190807 |
1814 |
1822 |
1794 |
1796 |
-18 |
2,892 |
31,058 |
+465 |
Jul20 |
190807 |
1818 |
1818 |
1793 |
1794 |
-19 |
2,440 |
21,640 |
+550 |
Sep20 |
190807 |
1810 |
1811 |
1789 |
1790 |
-20 |
1,120 |
19,615 |
+361 |
Dec20 |
190807 |
1790 |
1790 |
1769 |
1770 |
-22 |
728 |
17,304 |
+392 |
Total Volume and Open Interest |
35,703 |
312,202 |
+466 |
London Sugar(LCE) |
Oct19 |
190807 |
316.60 |
316.60 |
306.70 |
307.80 |
-8.40 |
10,044 |
50,543 |
-2,030 |
Dec19 |
190807 |
326.60 |
326.80 |
317.30 |
318.40 |
-8.00 |
3,942 |
27,602 |
+688 |
Mar20 |
190807 |
338.10 |
339.30 |
330.10 |
330.90 |
-7.20 |
1,707 |
18,400 |
+670 |
May20 |
190807 |
344.70 |
346.60 |
338.00 |
338.80 |
-6.50 |
407 |
5,490 |
+172 |
Aug20 |
190807 |
353.10 |
354.70 |
346.80 |
347.50 |
-5.90 |
141 |
2,729 |
+63 |
Total Volume and Open Interest |
16,285 |
106,196 |
-409 |
Cotton(ICE) |
Oct19 |
190807 |
57.99 |
58.58 |
57.24 |
58.58 |
+0.31 |
64 |
245 |
-4 |
Dec19 |
190807 |
58.93 |
58.93 |
57.50 |
58.83 |
+0.11 |
32,750 |
140,358 |
+366 |
Mar20 |
190807 |
60.03 |
60.13 |
58.79 |
59.89 |
-0.08 |
9,089 |
37,305 |
+37 |
May20 |
190807 |
61.38 |
61.46 |
60.20 |
61.13 |
-0.25 |
3,111 |
5,314 |
+167 |
Jul20 |
190807 |
62.77 |
62.77 |
61.67 |
62.42 |
-0.35 |
2,020 |
5,634 |
+419 |
Oct20 |
190807 |
62.67 |
62.67 |
62.67 |
62.67 |
+0.02 |
|
|
|
Total Volume and Open Interest |
48,139 |
203,273 |
+1,328 |
Lumber(CME) |
Sep19 |
190807 |
365.8 |
371.6 |
356.3 |
358.0 |
-11.6 |
364 |
1,962 |
-46 |
Nov19 |
190807 |
363.4 |
369.2 |
354.2 |
356.8 |
-9.8 |
81 |
768 |
+13 |
Jan20 |
190807 |
369.6 |
369.6 |
358.2 |
359.3 |
-13.8 |
6 |
37 |
+1 |
Mar20 |
190807 |
360.6 |
360.6 |
360.6 |
360.6 |
-13.8 |
1 |
2 |
+0 |
Total Volume and Open Interest |
452 |
2,770 |
-32 |
Crude Oil(NYM) |
Sep19 |
190807 |
53.42 |
53.77 |
50.52 |
51.09 |
-2.54 |
823,844 |
384,410 |
-15,439 |
Oct19 |
190807 |
53.37 |
53.74 |
50.50 |
51.03 |
-2.56 |
227,246 |
194,454 |
+307 |
Nov19 |
190807 |
53.26 |
53.66 |
50.48 |
50.95 |
-2.58 |
117,187 |
149,680 |
-7,089 |
Dec19 |
190807 |
53.23 |
53.57 |
50.33 |
50.86 |
-2.56 |
130,946 |
266,228 |
-8,210 |
Jan20 |
190807 |
53.05 |
53.39 |
50.34 |
50.73 |
-2.53 |
35,908 |
117,484 |
+351 |
Feb20 |
190807 |
52.94 |
53.18 |
50.24 |
50.59 |
-2.49 |
23,453 |
54,642 |
+2,130 |
Mar20 |
190807 |
52.72 |
53.03 |
50.08 |
50.45 |
-2.44 |
23,260 |
63,341 |
+2,647 |
Apr20 |
190807 |
52.78 |
52.78 |
50.04 |
50.32 |
-2.39 |
7,662 |
43,261 |
+1,174 |
May20 |
190807 |
52.52 |
52.60 |
49.91 |
50.18 |
-2.35 |
9,939 |
41,540 |
-1,148 |
Jun20 |
190807 |
52.00 |
52.54 |
49.73 |
50.04 |
-2.30 |
34,990 |
155,812 |
+1,893 |
Jul20 |
190807 |
52.15 |
52.20 |
49.68 |
49.91 |
-2.26 |
5,990 |
39,870 |
+2,058 |
Aug20 |
190807 |
51.14 |
51.18 |
49.60 |
49.81 |
-2.19 |
2,262 |
26,095 |
+725 |
Sep20 |
190807 |
51.65 |
51.65 |
49.60 |
49.73 |
-2.12 |
3,602 |
45,304 |
+5 |
Oct20 |
190807 |
49.65 |
49.65 |
49.65 |
49.65 |
-2.07 |
348 |
29,443 |
-41 |
Nov20 |
190807 |
51.57 |
51.57 |
49.62 |
49.62 |
-2.00 |
579 |
23,377 |
+263 |
Dec20 |
190807 |
51.30 |
51.73 |
49.29 |
49.60 |
-1.93 |
34,754 |
162,592 |
-606 |
Total Volume and Open Interest |
1,498,915 |
2,049,859 |
-21,388 |
e-miNY Crude Oil(NYM) |
Sep19 |
190807 |
53.425 |
53.775 |
50.525 |
51.100 |
-2.525 |
27,232 |
1,985 |
-142 |
Oct19 |
190807 |
53.225 |
53.725 |
50.500 |
51.025 |
-2.575 |
625 |
723 |
+35 |
Nov19 |
190807 |
53.425 |
53.550 |
50.525 |
50.950 |
-2.575 |
63 |
611 |
-8 |
Dec19 |
190807 |
53.175 |
53.500 |
50.325 |
50.850 |
-2.575 |
71 |
327 |
+26 |
Jan20 |
190807 |
53.250 |
53.250 |
50.675 |
50.725 |
-2.525 |
4 |
106 |
+1 |
Feb20 |
190807 |
52.875 |
52.875 |
50.550 |
50.600 |
-2.475 |
0 |
72 |
+0 |
Mar20 |
190807 |
50.450 |
50.450 |
50.400 |
50.450 |
-2.450 |
0 |
66 |
+0 |
Apr20 |
190807 |
52.000 |
52.000 |
50.325 |
50.325 |
-2.375 |
1 |
143 |
-1 |
May20 |
190807 |
50.175 |
50.175 |
50.175 |
50.175 |
-2.350 |
0 |
146 |
+0 |
Jun20 |
190807 |
52.250 |
52.250 |
50.050 |
50.050 |
-2.300 |
1 |
10 |
+1 |
Total Volume and Open Interest |
27,997 |
4,260 |
-88 |
NY Harbor ULSD(NYM) |
Sep19 |
190807 |
181.78 |
183.03 |
174.50 |
175.32 |
-7.08 |
62,064 |
133,234 |
+1,913 |
Oct19 |
190807 |
182.32 |
183.55 |
175.15 |
175.93 |
-6.99 |
30,437 |
78,157 |
+2,005 |
Nov19 |
190807 |
182.32 |
183.77 |
175.54 |
176.28 |
-6.93 |
14,324 |
44,071 |
-179 |
Dec19 |
190807 |
182.50 |
183.99 |
175.80 |
176.52 |
-6.88 |
17,957 |
50,441 |
+1,126 |
Jan20 |
190807 |
182.82 |
184.10 |
175.98 |
176.73 |
-6.79 |
7,802 |
36,030 |
+795 |
Feb20 |
190807 |
182.55 |
183.63 |
175.62 |
176.34 |
-6.73 |
4,119 |
19,652 |
+143 |
Mar20 |
190807 |
180.93 |
182.67 |
174.74 |
175.43 |
-6.67 |
4,387 |
17,415 |
+641 |
Apr20 |
190807 |
180.00 |
180.00 |
173.62 |
174.17 |
-6.58 |
2,564 |
8,029 |
+490 |
May20 |
190807 |
178.96 |
178.97 |
173.15 |
173.52 |
-6.35 |
1,082 |
4,205 |
+125 |
Jun20 |
190807 |
178.50 |
179.78 |
172.53 |
173.23 |
-6.10 |
3,514 |
20,753 |
+578 |
Jul20 |
190807 |
176.98 |
177.10 |
173.48 |
173.65 |
-5.92 |
563 |
2,772 |
+25 |
Aug20 |
190807 |
178.00 |
178.00 |
174.01 |
174.13 |
-5.81 |
340 |
2,022 |
+71 |
Sep20 |
190807 |
180.00 |
180.00 |
174.34 |
174.65 |
-5.70 |
338 |
2,095 |
+3 |
Oct20 |
190807 |
180.00 |
180.00 |
174.75 |
175.02 |
-5.62 |
398 |
1,991 |
+75 |
Total Volume and Open Interest |
151,910 |
439,121 |
+8,222 |
RBOB Gasoline(NYM) |
Sep19 |
190807 |
168.09 |
168.76 |
161.11 |
162.03 |
-6.70 |
66,716 |
131,668 |
-3,948 |
Oct19 |
190807 |
152.90 |
153.78 |
146.09 |
146.83 |
-6.81 |
45,796 |
93,043 |
-883 |
Nov19 |
190807 |
149.87 |
150.39 |
142.81 |
143.42 |
-6.82 |
16,887 |
51,353 |
+1,106 |
Dec19 |
190807 |
147.05 |
148.10 |
140.57 |
141.17 |
-6.75 |
12,586 |
48,988 |
+430 |
Jan20 |
190807 |
146.88 |
147.45 |
140.24 |
140.71 |
-6.67 |
5,353 |
33,515 |
+438 |
Feb20 |
190807 |
147.68 |
147.84 |
140.68 |
141.15 |
-6.62 |
1,777 |
10,404 |
+329 |
Mar20 |
190807 |
148.85 |
148.98 |
142.08 |
142.57 |
-6.55 |
1,273 |
12,452 |
+94 |
Apr20 |
190807 |
164.50 |
164.50 |
159.87 |
160.15 |
-6.54 |
686 |
6,140 |
+61 |
May20 |
190807 |
166.54 |
166.54 |
160.62 |
161.02 |
-6.44 |
1,047 |
2,949 |
+208 |
Jun20 |
190807 |
166.15 |
166.93 |
159.94 |
160.57 |
-6.26 |
1,244 |
8,120 |
-156 |
Total Volume and Open Interest |
154,026 |
408,601 |
-2,102 |
e-miNY RBOB Gasoline(NYM) |
Sep19 |
190807 |
162.03 |
162.03 |
162.03 |
162.03 |
-6.70 |
2 |
3 |
+2 |
Oct19 |
190807 |
146.83 |
146.83 |
146.83 |
146.83 |
-6.81 |
|
|
|
Nov19 |
190807 |
143.42 |
143.42 |
143.42 |
143.42 |
-6.82 |
|
|
|
Dec19 |
190807 |
141.17 |
141.17 |
141.17 |
141.17 |
-6.75 |
|
|
|
Total Volume and Open Interest |
2 |
3 |
+2 |
Natural Gas(NYM) |
Sep19 |
190807 |
2.103 |
2.145 |
2.074 |
2.083 |
-0.028 |
179,226 |
442,242 |
+1,456 |
Oct19 |
190807 |
2.121 |
2.158 |
2.090 |
2.099 |
-0.025 |
73,019 |
189,369 |
+5,295 |
Nov19 |
190807 |
2.201 |
2.236 |
2.174 |
2.184 |
-0.020 |
37,406 |
135,076 |
+909 |
Dec19 |
190807 |
2.402 |
2.432 |
2.370 |
2.378 |
-0.025 |
29,097 |
132,372 |
+995 |
Jan20 |
190807 |
2.531 |
2.562 |
2.499 |
2.508 |
-0.028 |
40,924 |
118,601 |
+3,064 |
Feb20 |
190807 |
2.507 |
2.535 |
2.476 |
2.486 |
-0.024 |
25,040 |
45,248 |
+1,000 |
Mar20 |
190807 |
2.435 |
2.468 |
2.413 |
2.425 |
-0.020 |
20,558 |
75,774 |
+1,910 |
Apr20 |
190807 |
2.267 |
2.296 |
2.243 |
2.256 |
-0.017 |
11,824 |
46,174 |
+1,944 |
May20 |
190807 |
2.262 |
2.285 |
2.234 |
2.247 |
-0.014 |
4,921 |
28,561 |
+1,479 |
Jun20 |
190807 |
2.301 |
2.325 |
2.278 |
2.291 |
-0.012 |
953 |
11,948 |
-84 |
Jul20 |
190807 |
2.351 |
2.370 |
2.325 |
2.338 |
-0.012 |
1,193 |
15,272 |
+244 |
Aug20 |
190807 |
2.359 |
2.376 |
2.336 |
2.350 |
-0.011 |
1,705 |
14,763 |
+144 |
Sep20 |
190807 |
2.362 |
2.362 |
2.318 |
2.334 |
-0.011 |
826 |
11,585 |
+71 |
Oct20 |
190807 |
2.390 |
2.390 |
2.349 |
2.362 |
-0.009 |
1,407 |
25,374 |
+78 |
Nov20 |
190807 |
2.436 |
2.439 |
2.419 |
2.431 |
-0.009 |
464 |
11,073 |
-85 |
Dec20 |
190807 |
2.614 |
2.614 |
2.583 |
2.595 |
-0.011 |
712 |
10,372 |
+234 |
Total Volume and Open Interest |
431,151 |
1,360,794 |
+18,864 |
Brent Crude Oil(ICE) |
Oct19 |
190807 |
58.68 |
59.23 |
55.88 |
56.23 |
-2.71 |
378,858 |
423,295 |
-13,770 |
Nov19 |
190807 |
58.28 |
58.84 |
55.59 |
55.93 |
-2.60 |
135,345 |
264,102 |
+6,395 |
Dec19 |
190807 |
57.93 |
58.43 |
55.31 |
55.63 |
-2.51 |
163,038 |
316,335 |
-1,474 |
Jan20 |
190807 |
57.67 |
58.20 |
55.13 |
55.45 |
-2.46 |
44,871 |
143,869 |
-2,016 |
Feb20 |
190807 |
57.69 |
58.05 |
55.07 |
55.39 |
-2.43 |
19,554 |
97,516 |
-550 |
Mar20 |
190807 |
57.62 |
57.99 |
55.04 |
55.35 |
-2.41 |
28,704 |
86,282 |
+1,927 |
Apr20 |
190807 |
57.80 |
57.89 |
55.00 |
55.31 |
-2.36 |
7,949 |
43,316 |
+514 |
May20 |
190807 |
57.73 |
57.75 |
54.99 |
55.25 |
-2.32 |
7,483 |
41,076 |
-256 |
Jun20 |
190807 |
57.27 |
57.71 |
54.89 |
55.19 |
-2.27 |
43,511 |
160,051 |
+1,523 |
Jul20 |
190807 |
55.14 |
55.14 |
55.14 |
55.14 |
-2.21 |
4,531 |
66,614 |
-404 |
Aug20 |
190807 |
55.09 |
55.09 |
55.09 |
55.09 |
-2.15 |
1,474 |
40,717 |
+61 |
Sep20 |
190807 |
56.75 |
56.75 |
55.03 |
55.03 |
-2.10 |
5,793 |
39,197 |
+1,349 |
Oct20 |
190807 |
54.99 |
54.99 |
54.99 |
54.99 |
-2.04 |
1,736 |
21,197 |
+397 |
Nov20 |
190807 |
54.93 |
54.93 |
54.93 |
54.93 |
-1.98 |
1,606 |
20,712 |
+478 |
Total Volume and Open Interest |
919,567 |
2,266,137 |
-4,812 |
Gas Oil(ICE) |
Aug19 |
190807 |
554.75 |
557.75 |
532.00 |
533.75 |
-25.50 |
41,392 |
82,007 |
-12,477 |
Sep19 |
190807 |
556.75 |
560.00 |
534.00 |
536.25 |
-25.00 |
80,216 |
186,647 |
-2,979 |
Oct19 |
190807 |
558.75 |
561.75 |
536.00 |
538.25 |
-25.25 |
51,454 |
133,703 |
+5,176 |
Nov19 |
190807 |
556.50 |
559.50 |
534.25 |
536.50 |
-25.00 |
23,098 |
78,877 |
+2,811 |
Dec19 |
190807 |
553.25 |
556.25 |
531.75 |
534.00 |
-24.50 |
41,559 |
143,968 |
+1,958 |
Jan20 |
190807 |
554.75 |
554.75 |
530.50 |
532.75 |
-24.25 |
12,887 |
57,621 |
+2,342 |
Feb20 |
190807 |
550.25 |
552.75 |
530.25 |
531.50 |
-24.00 |
6,610 |
40,932 |
+2,874 |
Mar20 |
190807 |
551.25 |
551.25 |
529.00 |
530.25 |
-23.75 |
3,518 |
37,679 |
+823 |
Apr20 |
190807 |
548.00 |
549.00 |
528.75 |
529.25 |
-23.25 |
1,490 |
22,042 |
+78 |
May20 |
190807 |
545.00 |
546.50 |
527.75 |
528.50 |
-22.75 |
1,344 |
25,573 |
+110 |
Total Volume and Open Interest |
285,209 |
1,029,649 |
+3,591 |
Ethanol(CBOT) |
Sep19 |
190807 |
1.417 |
1.432 |
1.405 |
1.419 |
-0.009 |
144 |
517 |
-25 |
Oct19 |
190807 |
1.423 |
1.430 |
1.414 |
1.424 |
-0.009 |
17 |
110 |
-3 |
Nov19 |
190807 |
1.427 |
1.427 |
1.427 |
1.427 |
-0.009 |
0 |
8 |
+0 |
Dec19 |
190807 |
1.448 |
1.448 |
1.448 |
1.448 |
-0.009 |
0 |
20 |
+0 |
Jan20 |
190807 |
1.448 |
1.448 |
1.448 |
1.448 |
-0.009 |
|
|
|
Feb20 |
190807 |
1.448 |
1.448 |
1.448 |
1.448 |
-0.009 |
|
|
|
Mar20 |
190807 |
1.448 |
1.448 |
1.448 |
1.448 |
-0.009 |
|
|
|
Apr20 |
190807 |
1.461 |
1.461 |
1.461 |
1.461 |
-0.009 |
|
|
|
Total Volume and Open Interest |
161 |
655 |
-45 |
WTI Crude Oil(ICE) |
Sep19 |
190807 |
53.40 |
53.77 |
50.52 |
51.09 |
-2.54 |
71,202 |
67,108 |
+1,468 |
Oct19 |
190807 |
53.36 |
53.73 |
50.51 |
51.03 |
-2.56 |
95,887 |
80,243 |
+3,134 |
Nov19 |
190807 |
53.66 |
53.67 |
50.50 |
50.95 |
-2.58 |
59,019 |
48,209 |
-1,295 |
Dec19 |
190807 |
53.23 |
53.56 |
50.47 |
50.86 |
-2.56 |
67,118 |
124,033 |
-4,979 |
Jan20 |
190807 |
53.32 |
53.33 |
50.34 |
50.73 |
-2.53 |
14,774 |
25,429 |
+3,924 |
Feb20 |
190807 |
53.02 |
53.03 |
50.28 |
50.59 |
-2.49 |
6,249 |
14,060 |
+1,579 |
Mar20 |
190807 |
52.81 |
52.81 |
50.23 |
50.45 |
-2.44 |
3,093 |
18,906 |
+225 |
Apr20 |
190807 |
52.41 |
52.41 |
50.23 |
50.32 |
-2.39 |
1,350 |
8,157 |
-172 |
May20 |
190807 |
52.25 |
52.25 |
50.18 |
50.18 |
-2.35 |
855 |
8,797 |
-244 |
Jun20 |
190807 |
52.26 |
52.26 |
50.04 |
50.04 |
-2.30 |
8,463 |
61,724 |
+626 |
Jul20 |
190807 |
49.91 |
49.91 |
49.91 |
49.91 |
-2.26 |
416 |
7,363 |
-44 |
Aug20 |
190807 |
49.81 |
49.81 |
49.81 |
49.81 |
-2.19 |
168 |
7,536 |
+0 |
Sep20 |
190807 |
49.73 |
49.73 |
49.73 |
49.73 |
-2.12 |
40 |
11,864 |
+16 |
Oct20 |
190807 |
50.00 |
50.00 |
49.65 |
49.65 |
-2.07 |
18 |
5,837 |
+14 |
Nov20 |
190807 |
49.62 |
49.62 |
49.62 |
49.62 |
-2.00 |
51 |
5,261 |
-27 |
Dec20 |
190807 |
51.52 |
51.52 |
49.60 |
49.60 |
-1.93 |
9,806 |
73,247 |
-924 |
Total Volume and Open Interest |
340,889 |
654,523 |
+2,880 |
US Dollar Index(ICE) |
Sep19 |
190807 |
97.370 |
97.535 |
97.115 |
97.345 |
-0.073 |
26,779 |
52,614 |
-2,799 |
Dec19 |
190807 |
96.945 |
97.075 |
96.750 |
96.960 |
-0.055 |
311 |
1,553 |
+13 |
Mar20 |
190807 |
96.510 |
96.545 |
96.510 |
96.525 |
-0.055 |
23 |
188 |
+22 |
Total Volume and Open Interest |
27,113 |
54,531 |
-2,764 |
Australian Dollar(CME) |
Sep19 |
190807 |
67.67 |
67.91 |
66.85 |
67.76 |
+0.10 |
115,003 |
176,813 |
+1,839 |
Dec19 |
190807 |
67.88 |
68.05 |
67.05 |
67.91 |
+0.10 |
193 |
1,200 |
+107 |
Mar20 |
190807 |
68.10 |
68.10 |
67.38 |
68.04 |
+0.10 |
0 |
19 |
+0 |
Total Volume and Open Interest |
115,773 |
179,121 |
+1,956 |
British Pound(CME) |
Sep19 |
190807 |
121.88 |
122.13 |
121.42 |
121.66 |
-0.08 |
121,188 |
282,176 |
-7,544 |
Dec19 |
190807 |
122.22 |
122.46 |
121.90 |
122.04 |
-0.09 |
213 |
3,219 |
+79 |
Mar20 |
190807 |
122.44 |
122.44 |
122.39 |
122.40 |
-0.13 |
13 |
375 |
-2 |
Total Volume and Open Interest |
123,016 |
288,317 |
-7,297 |
Canadian Dollar(CME) |
Sep19 |
190807 |
75.36 |
75.42 |
74.99 |
75.16 |
-0.20 |
71,087 |
163,087 |
+276 |
Dec19 |
190807 |
75.25 |
75.36 |
75.04 |
75.21 |
-0.22 |
397 |
6,648 |
+227 |
Mar20 |
190807 |
75.42 |
75.42 |
75.14 |
75.27 |
-0.21 |
21 |
1,110 |
-9 |
Jun20 |
190807 |
75.29 |
75.29 |
75.29 |
75.29 |
-0.22 |
12 |
286 |
+4 |
Total Volume and Open Interest |
71,856 |
172,893 |
+411 |
Japanese Yen(CME) |
Sep19 |
190807 |
94.22 |
95.07 |
94.20 |
94.51 |
+0.35 |
225,878 |
147,478 |
+5,775 |
Dec19 |
190807 |
95.03 |
95.57 |
94.89 |
95.06 |
+0.34 |
281 |
681 |
+131 |
Mar20 |
190807 |
95.90 |
95.98 |
95.67 |
95.67 |
+0.32 |
1 |
152 |
+1 |
Total Volume and Open Interest |
226,572 |
151,678 |
+5,840 |
Swiss Franc(CME) |
Sep19 |
190807 |
102.83 |
103.54 |
102.43 |
103.07 |
+0.34 |
41,221 |
58,009 |
-470 |
Dec19 |
190807 |
103.58 |
104.31 |
103.24 |
103.86 |
+0.34 |
1 |
56 |
+1 |
Mar20 |
190807 |
104.67 |
104.96 |
104.21 |
104.67 |
+0.31 |
0 |
30 |
+0 |
Total Volume and Open Interest |
41,223 |
58,106 |
-468 |
EuroFX(CME) |
Sep19 |
190807 |
112.37 |
112.77 |
112.13 |
112.49 |
+0.13 |
239,517 |
542,581 |
-4,364 |
Dec19 |
190807 |
113.13 |
113.47 |
112.87 |
113.22 |
+0.12 |
1,395 |
6,260 |
+257 |
Mar20 |
190807 |
113.64 |
114.10 |
113.64 |
113.93 |
+0.09 |
84 |
7,788 |
+11 |
Total Volume and Open Interest |
242,274 |
561,681 |
-3,928 |
Mexican Peso(CME) |
Aug19 |
190807 |
507.63 |
507.63 |
507.63 |
507.63 |
-1.63 |
|
|
|
Sep19 |
190807 |
506.25 |
508.50 |
503.00 |
505.25 |
-1.63 |
76,688 |
227,414 |
-4,233 |
Total Volume and Open Interest |
76,720 |
228,464 |
-4,226 |
Brazilian Real(CME) |
Sep19 |
190807 |
251.50 |
252.85 |
249.90 |
250.80 |
-0.95 |
13,518 |
20,118 |
-1,113 |
Oct19 |
190807 |
251.70 |
252.40 |
249.45 |
250.30 |
-0.95 |
11 |
46 |
+5 |
Nov19 |
190807 |
249.75 |
251.15 |
248.95 |
249.75 |
-0.95 |
3 |
5 |
+3 |
Dec19 |
190807 |
249.20 |
249.20 |
249.20 |
249.20 |
-1.00 |
2 |
2 |
+2 |
Total Volume and Open Interest |
13,534 |
20,171 |
-1,103 |
30-Year T-Bonds(CBOT) |
Sep19 |
190807 |
161~220 |
163~310 |
161~050 |
162~070 |
+1~070 |
494,822 |
954,048 |
+12,646 |
Dec19 |
190807 |
160~280 |
163~030 |
160~120 |
161~120 |
+1~060 |
7,871 |
20,127 |
+4,575 |
Mar20 |
190807 |
160~120 |
160~120 |
160~120 |
160~120 |
+1~060 |
|
|
|
Total Volume and Open Interest |
502,693 |
974,175 |
+17,221 |
10-Year T-Notes(CBOT) |
Sep19 |
190807 |
130~005 |
130~275 |
129~230 |
130~050 |
+0~125 |
2,625,894 |
3,878,866 |
+50,641 |
Dec19 |
190807 |
130~195 |
131~145 |
130~085 |
130~235 |
+0~135 |
28,466 |
150,205 |
+13,976 |
Mar20 |
190807 |
130~235 |
130~235 |
130~235 |
130~235 |
+0~135 |
|
|
|
Total Volume and Open Interest |
2,654,360 |
4,029,071 |
+64,617 |
5-Year T-Notes(CBOT) |
Sep19 |
190807 |
119~034 |
119~192 |
118~302 |
119~060 |
+0~064 |
1,543,818 |
4,448,101 |
+21,175 |
Dec19 |
190807 |
119~182 |
120~000 |
119~122 |
119~180 |
+0~062 |
41,422 |
236,560 |
+19,426 |
Mar20 |
190807 |
119~140 |
119~140 |
119~140 |
119~140 |
+0~062 |
|
|
|
Total Volume and Open Interest |
1,585,240 |
4,684,661 |
+40,601 |
2 Year T-Notes(CBOT) |
Sep19 |
190807 |
107~252 |
107~304 |
107~234 |
107~261 |
+0~023 |
846,113 |
3,703,821 |
+10,623 |
Dec19 |
190807 |
108~013 |
108~057 |
107~310 |
108~013 |
+0~023 |
38,182 |
206,867 |
+16,963 |
Mar20 |
190807 |
108~017 |
108~017 |
108~017 |
108~017 |
+0~023 |
|
|
|
Total Volume and Open Interest |
884,295 |
3,910,688 |
+27,586 |
Eurodollars(CME) |
Sep19 |
190807 |
97.995 |
98.090 |
97.990 |
98.035 |
+0.050 |
775,705 |
1,400,985 |
+62,900 |
Dec19 |
190807 |
98.185 |
98.320 |
98.180 |
98.240 |
+0.070 |
768,311 |
1,886,939 |
+69,777 |
Mar20 |
190807 |
98.440 |
98.580 |
98.440 |
98.500 |
+0.080 |
482,948 |
1,213,842 |
-5,656 |
Jun20 |
190807 |
98.575 |
98.695 |
98.565 |
98.615 |
+0.070 |
452,422 |
1,172,818 |
+6,351 |
Sep20 |
190807 |
98.650 |
98.775 |
98.640 |
98.695 |
+0.070 |
464,621 |
1,165,814 |
+2,179 |
Dec20 |
190807 |
98.660 |
98.780 |
98.650 |
98.705 |
+0.075 |
463,708 |
1,178,894 |
+20,707 |
Mar21 |
190807 |
98.715 |
98.835 |
98.705 |
98.760 |
+0.080 |
320,816 |
836,057 |
-11,038 |
Jun21 |
190807 |
98.710 |
98.830 |
98.695 |
98.755 |
+0.080 |
253,588 |
849,629 |
+5,952 |
Sep21 |
190807 |
98.700 |
98.830 |
98.695 |
98.755 |
+0.085 |
164,791 |
593,041 |
+10,290 |
Dec21 |
190807 |
98.680 |
98.810 |
98.675 |
98.735 |
+0.085 |
171,436 |
596,668 |
+8,225 |
Mar22 |
190807 |
98.680 |
98.805 |
98.670 |
98.725 |
+0.080 |
142,204 |
488,847 |
+1,671 |
Jun22 |
190807 |
98.650 |
98.780 |
98.645 |
98.700 |
+0.080 |
117,100 |
328,047 |
-1,928 |
Sep22 |
190807 |
98.630 |
98.760 |
98.625 |
98.680 |
+0.080 |
110,808 |
362,949 |
+5,348 |
Dec22 |
190807 |
98.605 |
98.740 |
98.600 |
98.655 |
+0.080 |
82,066 |
217,418 |
+875 |
Mar23 |
190807 |
98.595 |
98.725 |
98.585 |
98.640 |
+0.080 |
60,198 |
195,672 |
+8,573 |
Jun23 |
190807 |
98.560 |
98.700 |
98.560 |
98.610 |
+0.080 |
54,153 |
122,914 |
-1,927 |
Sep23 |
190807 |
98.555 |
98.670 |
98.530 |
98.580 |
+0.075 |
33,475 |
103,495 |
+1,106 |
Dec23 |
190807 |
98.505 |
98.635 |
98.490 |
98.545 |
+0.075 |
35,422 |
55,284 |
+8 |
Total Volume and Open Interest |
5,079,985 |
13,366,740 |
+199,701 |
Ultra T-Bond(CBOT) |
Sep19 |
190807 |
187~19 |
191~15 |
186~26 |
188~28 |
+2~15 |
203,232 |
1,163,549 |
+10,796 |
Dec19 |
190807 |
188~17 |
191~25 |
188~15 |
189~20 |
+2~17 |
1,030 |
7,748 |
+515 |
Mar20 |
190807 |
189~20 |
189~20 |
189~20 |
189~20 |
+2~17 |
|
|
|
Total Volume and Open Interest |
204,262 |
1,171,297 |
+11,311 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190807 |
141~220 |
143~000 |
141~105 |
141~305 |
+0~225 |
322,518 |
783,591 |
+8,963 |
Dec19 |
190807 |
143~090 |
143~150 |
141~260 |
142~140 |
+0~235 |
111 |
159 |
+111 |
Mar20 |
190807 |
142~140 |
142~140 |
142~140 |
142~140 |
+0~235 |
|
|
|
Total Volume and Open Interest |
322,629 |
783,750 |
+9,074 |
30 Day Federal Funds(CBOT) |
Aug19 |
190807 |
97.870 |
97.885 |
97.868 |
97.872 |
+0.007 |
121,755 |
457,670 |
-8,782 |
Sep19 |
190807 |
98.000 |
98.040 |
97.990 |
98.015 |
+0.025 |
75,877 |
163,796 |
-11,087 |
Oct19 |
190807 |
98.190 |
98.270 |
98.190 |
98.230 |
+0.050 |
146,381 |
360,728 |
-3,515 |
Nov19 |
190807 |
98.360 |
98.450 |
98.355 |
98.405 |
+0.055 |
122,649 |
228,131 |
+5,047 |
Dec19 |
190807 |
98.445 |
98.555 |
98.440 |
98.490 |
+0.060 |
22,452 |
107,081 |
+5,078 |
Jan20 |
190807 |
98.510 |
98.630 |
98.500 |
98.550 |
+0.060 |
87,192 |
234,299 |
-9,681 |
Total Volume and Open Interest |
694,947 |
1,946,223 |
-18,356 |
Japanese Govt Bonds(SGX) |
Sep19 |
190807 |
154.20 |
154.46 |
154.18 |
154.40 |
+0.21 |
1,423 |
19,238 |
+236 |
Dec19 |
190807 |
154.40 |
154.40 |
154.40 |
154.40 |
+0.21 |
|
|
|
Mar20 |
190807 |
154.40 |
154.40 |
154.40 |
154.40 |
+0.21 |
|
|
|
Total Volume and Open Interest |
1,423 |
19,238 |
+236 |
Euro-Buxl(EUREX) |
Sep19 |
190807 |
217.00 |
220.80 |
216.88 |
218.68 |
+2.82 |
80,129 |
271,094 |
+2,574 |
Dec19 |
190807 |
216.52 |
218.00 |
216.52 |
217.06 |
+2.80 |
1,085 |
13,200 |
+1,042 |
Mar20 |
190807 |
215.68 |
215.68 |
215.68 |
215.68 |
+2.82 |
|
|
|
Total Volume and Open Interest |
81,214 |
284,294 |
+3,616 |
Euro-Bund(EUREX) |
Sep19 |
190807 |
176.75 |
177.74 |
176.72 |
177.36 |
+0.78 |
588,132 |
1,732,848 |
-122,007 |
Dec19 |
190807 |
174.00 |
174.83 |
173.99 |
174.56 |
+0.77 |
18,348 |
58,078 |
-26,579 |
Mar20 |
190807 |
176.36 |
176.36 |
176.36 |
176.36 |
+0.78 |
0 |
4 |
+0 |
Total Volume and Open Interest |
606,480 |
1,790,930 |
-148,586 |
Euro-Bobl(EUREX) |
Sep19 |
190807 |
135.37 |
135.71 |
135.36 |
135.65 |
+0.30 |
356,974 |
1,283,587 |
+14,501 |
Dec19 |
190807 |
135.73 |
136.06 |
135.73 |
136.01 |
+0.34 |
2 |
680 |
-4 |
Mar20 |
190807 |
137.45 |
137.45 |
137.45 |
137.45 |
+0.30 |
0 |
3 |
+0 |
Total Volume and Open Interest |
356,976 |
1,284,270 |
+14,497 |
Euro-Schatz(EUREX) |
Sep19 |
190807 |
112.41 |
112.50 |
112.41 |
112.50 |
+0.08 |
257,650 |
1,647,049 |
+54,837 |
Dec19 |
190807 |
112.47 |
112.54 |
112.47 |
112.54 |
+0.09 |
105 |
2,430 |
+105 |
Mar20 |
190807 |
112.44 |
112.44 |
112.44 |
112.44 |
+0.08 |
|
|
|
Total Volume and Open Interest |
257,755 |
1,649,479 |
+54,942 |
3-Mth Euribor(EUREX) |
Sep19 |
190807 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
100 |
2,104 |
+100 |
Dec19 |
190807 |
100.555 |
100.555 |
100.555 |
100.555 |
+0.015 |
0 |
1,835 |
+0 |
Mar20 |
190807 |
100.580 |
100.585 |
100.580 |
100.585 |
+0.020 |
0 |
712 |
+0 |
Total Volume and Open Interest |
120 |
7,661 |
+110 |
Long Gilt(LIFFE) |
Sep19 |
190807 |
134~07 |
135~00 |
134~07 |
134~14 |
+0~14 |
221,273 |
720,109 |
-62 |
Dec19 |
190807 |
133~20 |
134~01 |
133~10 |
133~15 |
+0~14 |
15 |
101 |
+1 |
Total Volume and Open Interest |
221,288 |
720,210 |
-61 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190807 |
99.25 |
99.25 |
99.24 |
99.25 |
unch |
59,414 |
594,177 |
-13,255 |
Dec19 |
190807 |
99.32 |
99.32 |
99.31 |
99.31 |
unch |
47,352 |
712,280 |
+2,178 |
Mar20 |
190807 |
99.42 |
99.43 |
99.40 |
99.41 |
unch |
52,813 |
506,613 |
+3,372 |
Jun20 |
190807 |
99.46 |
99.49 |
99.43 |
99.44 |
-0.00 |
73,661 |
518,235 |
+6,901 |
Sep20 |
190807 |
99.48 |
99.51 |
99.45 |
99.46 |
-0.01 |
55,145 |
519,793 |
+3,622 |
Dec20 |
190807 |
99.46 |
99.50 |
99.44 |
99.46 |
unch |
63,639 |
419,438 |
+2,754 |
Total Volume and Open Interest |
760,659 |
4,307,593 |
-5,963 |
3-Mth Euribor(LIFFE) |
Sep19 |
190807 |
100.475 |
100.480 |
100.475 |
100.480 |
+0.005 |
76,825 |
479,125 |
-3,687 |
Dec19 |
190807 |
100.540 |
100.555 |
100.540 |
100.550 |
+0.010 |
74,254 |
579,429 |
+259 |
Mar20 |
190807 |
100.565 |
100.585 |
100.560 |
100.580 |
+0.015 |
68,871 |
398,170 |
-430 |
Total Volume and Open Interest |
767,388 |
4,345,843 |
-6,774 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190807 |
98.99 |
99.06 |
98.98 |
99.06 |
+0.06 |
11,183 |
190,250 |
-3,405 |
Dec19 |
190807 |
99.14 |
99.22 |
99.14 |
99.21 |
+0.06 |
21,044 |
356,637 |
-2,211 |
Mar20 |
190807 |
99.28 |
99.35 |
99.27 |
99.34 |
+0.06 |
22,446 |
264,605 |
-4,708 |
Jun20 |
190807 |
99.31 |
99.39 |
99.31 |
99.37 |
+0.05 |
16,010 |
249,699 |
-125 |
Sep20 |
190807 |
99.30 |
99.38 |
99.30 |
99.36 |
+0.04 |
15,477 |
169,374 |
-910 |
Dec20 |
190807 |
99.28 |
99.36 |
99.28 |
99.34 |
+0.05 |
11,613 |
119,249 |
-1,091 |
Mar21 |
190807 |
99.27 |
99.34 |
99.27 |
99.33 |
+0.05 |
4,055 |
68,403 |
+1,150 |
Jun21 |
190807 |
99.27 |
99.33 |
99.27 |
99.32 |
+0.05 |
2,461 |
39,313 |
+646 |
Sep21 |
190807 |
99.27 |
99.30 |
99.25 |
99.30 |
+0.05 |
127 |
2,642 |
-5 |
Dec21 |
190807 |
99.25 |
99.28 |
99.25 |
99.28 |
+0.06 |
129 |
3,153 |
+20 |
Total Volume and Open Interest |
104,769 |
1,464,709 |
-10,670 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190807 |
98.96 |
99.06 |
98.95 |
99.04 |
+0.08 |
190,017 |
1,362,518 |
+3,353 |
Dec19 |
190807 |
99.05 |
99.05 |
99.05 |
99.05 |
+0.09 |
0 |
185 |
+0 |
Total Volume and Open Interest |
190,017 |
1,362,703 |
+3,353 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190807 |
99.32 |
99.39 |
99.31 |
99.37 |
+0.05 |
153,969 |
1,360,710 |
-34,824 |
Dec19 |
190807 |
99.41 |
99.41 |
99.41 |
99.41 |
+0.05 |
|
|
|
Total Volume and Open Interest |
153,969 |
1,360,710 |
-34,824 |
Gold(CMX) |
Aug19 |
190807 |
1473.5 |
1509.9 |
1473.2 |
1507.3 |
+34.9 |
1,008 |
2,898 |
-475 |
Oct19 |
190807 |
1480.0 |
1516.2 |
1478.4 |
1513.2 |
+34.9 |
13,122 |
45,875 |
+2,248 |
Dec19 |
190807 |
1486.7 |
1522.7 |
1484.3 |
1519.6 |
+35.4 |
534,188 |
453,906 |
+9,312 |
Feb20 |
190807 |
1491.9 |
1528.1 |
1491.9 |
1525.4 |
+35.4 |
3,984 |
51,728 |
+348 |
Apr20 |
190807 |
1497.7 |
1531.8 |
1497.7 |
1530.1 |
+35.4 |
2,081 |
18,681 |
+1,057 |
Jun20 |
190807 |
1500.4 |
1536.3 |
1500.4 |
1533.6 |
+35.0 |
1,811 |
16,342 |
+606 |
Aug20 |
190807 |
1506.9 |
1537.4 |
1506.9 |
1537.4 |
+34.9 |
630 |
2,090 |
+108 |
Oct20 |
190807 |
1540.8 |
1541.2 |
1540.8 |
1541.2 |
+34.9 |
47 |
145 |
+26 |
Dec20 |
190807 |
1510.6 |
1547.7 |
1510.6 |
1544.6 |
+34.9 |
74 |
2,599 |
+5 |
Feb21 |
190807 |
1548.3 |
1548.3 |
1548.3 |
1548.3 |
+34.9 |
4 |
27 |
+4 |
Apr21 |
190807 |
1551.6 |
1551.6 |
1551.6 |
1551.6 |
+34.9 |
|
|
|
Jun21 |
190807 |
1555.1 |
1555.1 |
1555.1 |
1555.1 |
+34.9 |
30 |
719 |
+21 |
Total Volume and Open Interest |
561,777 |
599,832 |
+13,585 |
Silver(CMX) |
Sep19 |
190807 |
1645.0 |
1726.0 |
1645.0 |
1719.6 |
+75.1 |
114,331 |
154,016 |
-727 |
Dec19 |
190807 |
1658.0 |
1739.0 |
1658.0 |
1733.0 |
+75.5 |
6,179 |
52,391 |
+1,007 |
Mar20 |
190807 |
1688.5 |
1750.0 |
1686.5 |
1744.7 |
+75.5 |
814 |
23,542 |
+100 |
May20 |
190807 |
1701.5 |
1757.0 |
1698.5 |
1750.6 |
+75.3 |
319 |
3,798 |
+35 |
Jul20 |
190807 |
1689.0 |
1760.0 |
1689.0 |
1755.6 |
+75.1 |
156 |
3,242 |
+127 |
Sep20 |
190807 |
1760.7 |
1760.7 |
1760.7 |
1760.7 |
+74.7 |
2 |
291 |
+2 |
Dec20 |
190807 |
1743.5 |
1768.6 |
1743.0 |
1768.6 |
+74.7 |
8 |
546 |
+5 |
Total Volume and Open Interest |
121,929 |
238,434 |
+544 |
Platinum(NYMEX) |
Oct19 |
190807 |
856.0 |
873.5 |
849.6 |
871.0 |
+17.8 |
18,149 |
70,347 |
+573 |
Jan20 |
190807 |
861.7 |
878.3 |
855.0 |
876.2 |
+17.8 |
271 |
3,963 |
+84 |
Apr20 |
190807 |
869.6 |
881.0 |
861.7 |
880.9 |
+17.6 |
26 |
715 |
+9 |
Jul20 |
190807 |
874.8 |
886.0 |
874.8 |
886.0 |
+17.8 |
5 |
21 |
+5 |
Total Volume and Open Interest |
18,465 |
75,093 |
+673 |
Palladium(NYMEX) |
Sep19 |
190807 |
1433.00 |
1442.60 |
1392.10 |
1410.30 |
-26.70 |
4,451 |
19,611 |
-629 |
Dec19 |
190807 |
1439.30 |
1443.00 |
1393.00 |
1412.10 |
-25.60 |
232 |
4,044 |
+63 |
Mar20 |
190807 |
1423.40 |
1423.40 |
1410.00 |
1410.00 |
-24.80 |
2 |
344 |
+2 |
Total Volume and Open Interest |
4,685 |
24,002 |
-564 |
Copper(CMX) |
Sep19 |
190807 |
256.70 |
259.20 |
254.25 |
257.10 |
+1.35 |
95,876 |
164,480 |
+2,556 |
Dec19 |
190807 |
257.35 |
259.95 |
255.10 |
257.90 |
+1.35 |
21,989 |
79,823 |
+5,147 |
Mar20 |
190807 |
257.30 |
261.05 |
256.45 |
259.10 |
+1.30 |
4,632 |
32,788 |
+93 |
May20 |
190807 |
258.85 |
261.75 |
257.40 |
260.05 |
+1.25 |
1,987 |
6,405 |
+860 |
Jul20 |
190807 |
258.50 |
262.30 |
258.50 |
260.95 |
+1.25 |
133 |
1,030 |
+5 |
Total Volume and Open Interest |
126,470 |
298,094 |
+8,452 |
E-mini DJIA Index(CBOT) |
Sep19 |
190807 |
25897 |
26035 |
25392 |
25940 |
+16 |
399,217 |
101,119 |
-1,787 |
Dec19 |
190807 |
25850 |
26009 |
25378 |
25916 |
+6 |
300 |
627 |
+69 |
Mar20 |
190807 |
25700 |
25945 |
25406 |
25898 |
+22 |
0 |
4 |
+0 |
Jun20 |
190807 |
25860 |
25860 |
25860 |
25860 |
+22 |
|
|
|
Total Volume and Open Interest |
399,517 |
101,750 |
-1,718 |
S & P 500(CME) |
Sep19 |
190807 |
2875.30 |
2890.00 |
2826.00 |
2880.60 |
+4.60 |
4,389 |
29,676 |
-828 |
Dec19 |
190807 |
2880.50 |
2880.50 |
2880.50 |
2880.50 |
+4.00 |
0 |
8 |
+0 |
Mar20 |
190807 |
2880.80 |
2880.80 |
2880.80 |
2880.80 |
+3.20 |
|
|
|
Jun20 |
190807 |
2883.50 |
2883.50 |
2883.50 |
2883.50 |
+3.20 |
|
|
|
Total Volume and Open Interest |
4,389 |
29,684 |
-828 |
S & P 500 E-Mini(CME) |
Sep19 |
190807 |
2873.75 |
2891.50 |
2823.25 |
2880.50 |
+4.50 |
3,072,122 |
2,546,479 |
+2,879 |
Dec19 |
190807 |
2875.75 |
2891.00 |
2823.50 |
2880.50 |
+4.00 |
21,910 |
57,349 |
+6,560 |
Mar20 |
190807 |
2873.25 |
2890.50 |
2824.25 |
2880.75 |
+3.25 |
504 |
7,996 |
+303 |
Jun20 |
190807 |
2883.50 |
2883.50 |
2843.50 |
2883.50 |
+3.25 |
238 |
1,639 |
+175 |
Total Volume and Open Interest |
3,094,774 |
2,613,464 |
+9,917 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190807 |
7512.75 |
7577.50 |
7387.50 |
7553.25 |
+37.75 |
848,399 |
211,098 |
-13,626 |
Dec19 |
190807 |
7534.00 |
7592.00 |
7406.25 |
7569.50 |
+36.00 |
2,132 |
1,873 |
+310 |
Mar20 |
190807 |
7599.00 |
7601.00 |
7432.00 |
7592.25 |
+36.75 |
12 |
45 |
+6 |
Total Volume and Open Interest |
850,543 |
213,028 |
-13,310 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190807 |
1877.80 |
1893.00 |
1852.20 |
1887.80 |
+4.00 |
21,014 |
69,954 |
+634 |
Dec19 |
190807 |
1891.80 |
1891.80 |
1857.30 |
1891.80 |
+4.00 |
11 |
114 |
+11 |
Mar20 |
190807 |
1898.00 |
1898.00 |
1898.00 |
1898.00 |
+5.40 |
|
|
|
Total Volume and Open Interest |
21,025 |
70,068 |
+645 |
Volatility Index(CBOE) |
Aug19 |
190807 |
19.65 |
21.56 |
19.10 |
19.38 |
-0.30 |
276,361 |
163,090 |
+2,554 |
Sep19 |
190807 |
19.49 |
20.35 |
18.95 |
19.13 |
-0.30 |
183,254 |
155,011 |
+7,857 |
Oct19 |
190807 |
18.95 |
19.61 |
18.60 |
18.78 |
-0.15 |
45,996 |
39,609 |
+2,595 |
Nov19 |
190807 |
18.55 |
19.06 |
18.20 |
18.38 |
-0.15 |
24,839 |
35,574 |
+1,887 |
Total Volume and Open Interest |
560,344 |
448,206 |
+19,028 |
S & P 600(CME) |
Sep19 |
190807 |
923.40 |
923.40 |
923.40 |
923.40 |
+1.40 |
0 |
941 |
+0 |
Dec19 |
190807 |
924.00 |
924.00 |
924.00 |
924.00 |
+1.40 |
|
|
|
Total Volume and Open Interest |
0 |
941 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190807 |
1498.30 |
1508.40 |
1474.70 |
1500.10 |
+0.70 |
242,708 |
454,443 |
+7,097 |
Dec19 |
190807 |
1505.00 |
1508.70 |
1476.20 |
1501.10 |
+0.40 |
114 |
667 |
+52 |
Mar20 |
190807 |
1501.20 |
1501.20 |
1501.20 |
1501.20 |
+0.90 |
|
|
|
Total Volume and Open Interest |
242,822 |
455,110 |
+7,149 |
Nikkei 225(CME) |
Sep19 |
190807 |
20630 |
20650 |
20220 |
20610 |
-20 |
22,511 |
26,364 |
+313 |
Dec19 |
190807 |
20380 |
20490 |
20085 |
20475 |
-20 |
545 |
617 |
-508 |
Total Volume and Open Interest |
23,056 |
26,981 |
-195 |
Nikkei 225(SGX) |
Sep19 |
190807 |
20555 |
20650 |
20340 |
20495 |
-35 |
170,858 |
149,293 |
-4,084 |
Dec19 |
190807 |
20275 |
20335 |
20225 |
20335 |
-35 |
64 |
4,817 |
+161 |
Mar20 |
190807 |
20290 |
20290 |
20290 |
20290 |
-35 |
0 |
400 |
+0 |
Total Volume and Open Interest |
171,124 |
177,806 |
-3,723 |
Nikkei 225 Mini(JPX) |
Sep19 |
190807 |
20570 |
20650 |
20345 |
20470 |
-60 |
1,833,403 |
504,848 |
+29,159 |
Dec19 |
190807 |
20390 |
20470 |
20165 |
20340 |
unch |
57,811 |
19,016 |
+4,054 |
Mar20 |
190807 |
20330 |
20390 |
20095 |
20220 |
-100 |
1,499 |
2,313 |
+328 |
Total Volume and Open Interest |
2,001,276 |
589,182 |
+35,232 |
Nikkei 225(JPX) |
Sep19 |
190807 |
20570 |
20650 |
20340 |
20470 |
-60 |
138,528 |
255,295 |
+8,589 |
Dec19 |
190807 |
20380 |
20461 |
20170 |
20340 |
unch |
1,607 |
42,687 |
+715 |
Mar20 |
190807 |
20320 |
20330 |
20100 |
20220 |
-100 |
180 |
10,762 |
+915 |
Total Volume and Open Interest |
140,353 |
380,717 |
+10,313 |
Nikkei 225(CME) Yen |
Sep19 |
190807 |
20605 |
20645 |
20205 |
20600 |
-25 |
93,435 |
58,516 |
+3,304 |
Dec19 |
190807 |
20315 |
20430 |
20050 |
20420 |
-25 |
552 |
769 |
-484 |
Mar20 |
190807 |
20495 |
20495 |
20495 |
20495 |
-30 |
|
|
|
Total Volume and Open Interest |
93,987 |
59,288 |
+2,820 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190807 |
20600 |
20600 |
20220 |
20600 |
-30 |
|
|
|
Dec19 |
190807 |
20420 |
20420 |
20420 |
20420 |
-30 |
|
|
|
Mar20 |
190807 |
20500 |
20500 |
20500 |
20500 |
-30 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Aug19 |
190807 |
5248.0 |
5311.0 |
5223.5 |
5265.0 |
+32.5 |
150,493 |
346,545 |
+333 |
Sep19 |
190807 |
5249.5 |
5304.0 |
5225.5 |
5262.5 |
+33.0 |
703 |
24,989 |
+268 |
Oct19 |
190807 |
5253.5 |
5253.5 |
5253.5 |
5253.5 |
+32.0 |
|
|
|
Total Volume and Open Interest |
151,205 |
437,152 |
+610 |
Hang Seng Index(HKFE) |
Aug19 |
190807 |
25973 |
26085 |
25634 |
25943 |
-28 |
265,534 |
113,327 |
+6,389 |
Sep19 |
190807 |
25888 |
25970 |
25555 |
25860 |
-27 |
2,666 |
18,238 |
+495 |
Total Volume and Open Interest |
269,207 |
144,292 |
+7,000 |
DAX(EUREX) |
Sep19 |
190807 |
11608.5 |
11736.5 |
11547.5 |
11630.0 |
+52.0 |
177,928 |
134,119 |
+1,354 |
Dec19 |
190807 |
11543.5 |
11712.5 |
11543.5 |
11611.0 |
+51.5 |
171 |
1,817 |
+59 |
Mar20 |
190807 |
11597.0 |
11597.0 |
11597.0 |
11597.0 |
+52.5 |
26 |
67 |
+21 |
Total Volume and Open Interest |
178,125 |
136,003 |
+1,434 |
Mini-DAX(EUREX) |
Sep19 |
190807 |
11600.0 |
11737.0 |
11548.0 |
11630.0 |
+52.0 |
91,386 |
14,996 |
+403 |
Dec19 |
190807 |
11557.0 |
11709.0 |
11544.0 |
11611.0 |
+51.5 |
339 |
298 |
+13 |
Mar20 |
190807 |
11654.0 |
11654.0 |
11536.0 |
11597.0 |
+52.5 |
6 |
11 |
+0 |
Total Volume and Open Interest |
91,731 |
15,305 |
+416 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190807 |
3293 |
3335 |
3276 |
3301 |
+10 |
1,830,018 |
3,970,891 |
+39,265 |
Dec19 |
190807 |
3276 |
3315 |
3262 |
3284 |
+9 |
294 |
300,141 |
+14 |
Mar20 |
190807 |
3268 |
3268 |
3268 |
3268 |
+9 |
13 |
46,797 |
+10 |
Total Volume and Open Interest |
1,830,325 |
4,348,042 |
+39,289 |
Swiss Market Index(EUREX) |
Sep19 |
190807 |
9506 |
9629 |
9441 |
9525 |
-5 |
72,902 |
189,864 |
-3,281 |
Dec19 |
190807 |
9493 |
9600 |
9472 |
9500 |
-5 |
145 |
1,127 |
+76 |
Mar20 |
190807 |
9389 |
9389 |
9389 |
9389 |
-5 |
5 |
87 |
+5 |
Total Volume and Open Interest |
73,052 |
191,078 |
-3,200 |
FT-SE 100(EURONEXT) |
Sep19 |
190807 |
7111.00 |
7185.50 |
7082.00 |
7123.50 |
+19.50 |
188,635 |
800,461 |
-5,202 |
Dec19 |
190807 |
7113.00 |
7113.00 |
7084.50 |
7084.50 |
+20.00 |
156 |
4,587 |
+154 |
Mar20 |
190807 |
7012.50 |
7012.50 |
7012.50 |
7012.50 |
+19.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
188,791 |
805,049 |
-5,048 |
SPI 200(SFE) |
Sep19 |
190807 |
6395.0 |
6458.0 |
6365.0 |
6449.0 |
+59.0 |
71,967 |
424,233 |
+4,844 |
Dec19 |
190807 |
6411.0 |
6435.0 |
6403.0 |
6431.0 |
+60.0 |
27 |
4,923 |
+4 |
Mar20 |
190807 |
6361.0 |
6361.0 |
6361.0 |
6361.0 |
+60.0 |
0 |
111 |
+0 |
Total Volume and Open Interest |
72,025 |
431,545 |
+4,847 |
FTSE MIB(ISE) |
Sep19 |
190807 |
20615.00 |
20800.00 |
20390.00 |
20526.00 |
-105.00 |
38,150 |
121,068 |
+56 |
Dec19 |
190807 |
20400.00 |
20590.00 |
20275.00 |
20386.00 |
-105.00 |
39 |
673 |
+7 |
Mar20 |
190807 |
20276.00 |
20276.00 |
20276.00 |
20276.00 |
-105.00 |
1 |
21 |
+0 |
Total Volume and Open Interest |
38,190 |
121,770 |
+63 |
KOSPI 200(KFE) |
Sep19 |
190807 |
252.85 |
253.70 |
252.85 |
253.00 |
-0.65 |
380,359 |
335,893 |
+7,934 |
Dec19 |
190807 |
253.35 |
253.40 |
253.00 |
253.00 |
-0.85 |
1,068 |
48,189 |
+1,778 |
Mar20 |
190807 |
251.35 |
251.35 |
248.40 |
249.80 |
-0.70 |
24 |
3,167 |
+43 |
Total Volume and Open Interest |
381,460 |
416,292 |
+10,177 |
GSCI(CME) |
Aug19 |
190807 |
389.45 |
392.10 |
386.20 |
388.85 |
-9.50 |
128 |
12,861 |
-54 |
Sep19 |
190807 |
388.75 |
391.70 |
385.25 |
387.95 |
-9.15 |
60 |
121 |
+60 |
Oct19 |
190807 |
380.05 |
394.55 |
380.05 |
380.05 |
-9.15 |
|
|
|
Total Volume and Open Interest |
188 |
12,982 |
+6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|