|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 08, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug19 |
190808 |
851.75 |
865.00 |
851.75 |
865.00 |
+16.25 |
2,306 |
1,881 |
-286 |
Sep19 |
190808 |
854.00 |
872.00 |
852.25 |
870.25 |
+16.25 |
22,440 |
75,716 |
-254 |
Nov19 |
190808 |
867.00 |
884.75 |
865.00 |
883.00 |
+16.25 |
71,174 |
345,423 |
+1,031 |
Jan20 |
190808 |
880.75 |
898.00 |
878.50 |
896.00 |
+15.75 |
12,134 |
88,739 |
-318 |
Mar20 |
190808 |
892.25 |
909.00 |
890.00 |
907.50 |
+15.75 |
5,634 |
57,948 |
+208 |
May20 |
190808 |
903.50 |
919.50 |
901.25 |
918.50 |
+15.50 |
3,132 |
20,244 |
+236 |
Jul20 |
190808 |
913.50 |
930.00 |
912.25 |
929.00 |
+15.25 |
3,335 |
24,706 |
+965 |
Aug20 |
190808 |
932.75 |
932.75 |
932.75 |
932.75 |
+15.25 |
109 |
2,117 |
+0 |
Sep20 |
190808 |
925.00 |
934.25 |
925.00 |
933.75 |
+14.50 |
65 |
901 |
-1 |
Nov20 |
190808 |
925.50 |
940.50 |
924.00 |
939.75 |
+14.25 |
2,037 |
14,724 |
-121 |
Jan21 |
190808 |
947.00 |
947.75 |
946.75 |
947.50 |
+13.75 |
47 |
269 |
+12 |
Mar21 |
190808 |
950.25 |
952.75 |
950.25 |
952.75 |
+14.25 |
0 |
60 |
+0 |
May21 |
190808 |
959.25 |
959.25 |
959.25 |
959.25 |
+14.50 |
0 |
38 |
+0 |
Jul21 |
190808 |
966.50 |
966.50 |
966.50 |
966.50 |
+13.50 |
0 |
45 |
+0 |
Total Volume and Open Interest |
122,413 |
633,067 |
+1,472 |
Soybean Meal(CBOT) |
Aug19 |
190808 |
293.00 |
296.30 |
292.80 |
294.80 |
+1.80 |
1,600 |
1,266 |
-236 |
Sep19 |
190808 |
295.10 |
298.30 |
294.50 |
296.80 |
+1.80 |
17,322 |
69,220 |
-1,779 |
Oct19 |
190808 |
297.00 |
300.10 |
296.40 |
298.50 |
+1.80 |
6,532 |
38,564 |
-153 |
Dec19 |
190808 |
300.30 |
303.60 |
299.60 |
302.00 |
+2.00 |
41,080 |
199,819 |
-820 |
Jan20 |
190808 |
302.00 |
305.20 |
301.40 |
303.70 |
+1.90 |
7,255 |
43,008 |
+40 |
Mar20 |
190808 |
305.20 |
308.10 |
304.40 |
306.80 |
+2.00 |
6,156 |
47,697 |
-62 |
May20 |
190808 |
309.20 |
311.80 |
308.20 |
310.90 |
+2.20 |
2,057 |
16,192 |
+73 |
Jul20 |
190808 |
312.90 |
315.80 |
312.40 |
314.90 |
+2.30 |
1,224 |
12,400 |
+184 |
Aug20 |
190808 |
315.30 |
317.40 |
314.00 |
316.50 |
+2.40 |
125 |
4,356 |
+26 |
Sep20 |
190808 |
316.70 |
318.90 |
315.30 |
317.90 |
+2.50 |
135 |
3,093 |
+35 |
Total Volume and Open Interest |
83,903 |
445,322 |
-2,647 |
Soybean Oil(CBOT) |
Aug19 |
190808 |
28.19 |
28.96 |
28.19 |
28.96 |
+1.00 |
1,122 |
696 |
-374 |
Sep19 |
190808 |
27.99 |
29.03 |
27.91 |
29.01 |
+1.00 |
30,356 |
56,320 |
+2,356 |
Oct19 |
190808 |
28.11 |
29.14 |
28.04 |
29.12 |
+1.00 |
15,780 |
27,931 |
+562 |
Dec19 |
190808 |
28.36 |
29.40 |
28.27 |
29.38 |
+1.01 |
61,348 |
212,779 |
+783 |
Jan20 |
190808 |
28.60 |
29.61 |
28.52 |
29.59 |
+0.98 |
14,761 |
56,567 |
+3,195 |
Mar20 |
190808 |
28.86 |
29.88 |
28.78 |
29.86 |
+0.99 |
8,786 |
50,621 |
+2,862 |
May20 |
190808 |
29.19 |
30.20 |
29.09 |
30.19 |
+0.98 |
2,901 |
18,707 |
+42 |
Jul20 |
190808 |
29.50 |
30.49 |
29.45 |
30.47 |
+0.97 |
2,286 |
11,945 |
-659 |
Aug20 |
190808 |
29.97 |
30.59 |
29.54 |
30.59 |
+0.97 |
58 |
2,357 |
+20 |
Sep20 |
190808 |
30.05 |
30.65 |
29.65 |
30.65 |
+0.92 |
31 |
2,378 |
+0 |
Total Volume and Open Interest |
137,934 |
448,860 |
+8,790 |
Canola(WCE) |
Nov19 |
190808 |
449.3 |
454.5 |
448.5 |
452.2 |
+2.8 |
8,699 |
117,890 |
-808 |
Jan20 |
190808 |
457.0 |
462.8 |
457.0 |
460.7 |
+2.9 |
1,294 |
27,405 |
-13 |
Mar20 |
190808 |
463.7 |
469.4 |
463.7 |
467.5 |
+3.2 |
193 |
4,222 |
-24 |
May20 |
190808 |
470.1 |
475.8 |
470.1 |
473.8 |
+3.1 |
133 |
1,762 |
+64 |
Jul20 |
190808 |
476.8 |
481.4 |
476.8 |
479.3 |
+3.0 |
97 |
2,283 |
+81 |
Total Volume and Open Interest |
10,477 |
154,511 |
-653 |
Corn(CBOT) |
Sep19 |
190808 |
407.25 |
412.00 |
405.50 |
411.00 |
+4.50 |
113,069 |
500,251 |
-8,139 |
Dec19 |
190808 |
415.00 |
419.75 |
413.00 |
418.25 |
+4.25 |
183,494 |
761,158 |
+4,078 |
Mar20 |
190808 |
424.25 |
429.25 |
423.00 |
428.50 |
+4.75 |
41,879 |
235,571 |
+136 |
May20 |
190808 |
429.75 |
434.25 |
428.25 |
433.50 |
+4.75 |
5,502 |
62,809 |
-169 |
Jul20 |
190808 |
433.25 |
437.25 |
431.75 |
436.25 |
+4.00 |
8,081 |
115,316 |
+1,652 |
Sep20 |
190808 |
417.00 |
423.00 |
416.25 |
422.25 |
+5.75 |
5,530 |
29,353 |
+778 |
Dec20 |
190808 |
412.00 |
416.00 |
411.75 |
415.00 |
+3.00 |
8,684 |
99,740 |
+611 |
Mar21 |
190808 |
422.00 |
425.50 |
420.75 |
424.25 |
+2.50 |
85 |
3,604 |
-15 |
May21 |
190808 |
428.75 |
430.50 |
428.50 |
429.50 |
+2.25 |
18 |
654 |
-7 |
Jul21 |
190808 |
432.50 |
433.75 |
432.00 |
433.00 |
+1.75 |
35 |
1,841 |
-25 |
Total Volume and Open Interest |
366,447 |
1,814,664 |
-1,128 |
Wheat(CBOT) |
Sep19 |
190808 |
489.50 |
502.75 |
486.00 |
498.50 |
+10.25 |
58,659 |
158,153 |
-7,343 |
Dec19 |
190808 |
492.25 |
503.00 |
488.50 |
500.00 |
+8.75 |
41,986 |
136,724 |
-450 |
Mar20 |
190808 |
500.50 |
509.75 |
497.50 |
508.00 |
+8.00 |
16,951 |
52,865 |
+2,630 |
May20 |
190808 |
506.00 |
515.00 |
503.50 |
513.00 |
+7.25 |
3,438 |
14,206 |
+445 |
Jul20 |
190808 |
510.75 |
519.25 |
507.75 |
517.00 |
+7.00 |
2,942 |
25,457 |
+827 |
Sep20 |
190808 |
518.25 |
526.50 |
516.25 |
524.50 |
+6.00 |
1,100 |
4,334 |
+484 |
Total Volume and Open Interest |
125,269 |
399,820 |
-3,340 |
Wheat(KCBT) |
Sep19 |
190808 |
418.25 |
422.00 |
414.75 |
418.50 |
+0.75 |
28,781 |
141,721 |
-2,854 |
Dec19 |
190808 |
435.25 |
439.25 |
432.50 |
435.00 |
-0.25 |
20,032 |
88,735 |
+188 |
Mar20 |
190808 |
453.25 |
456.00 |
449.50 |
451.75 |
-0.75 |
6,137 |
33,146 |
+1,268 |
May20 |
190808 |
464.25 |
466.75 |
460.75 |
462.75 |
-1.00 |
774 |
11,900 |
+22 |
Jul20 |
190808 |
472.00 |
475.75 |
469.75 |
471.00 |
-0.75 |
408 |
9,925 |
+76 |
Sep20 |
190808 |
486.00 |
488.50 |
482.50 |
484.00 |
-0.25 |
41 |
3,080 |
-2 |
Dec20 |
190808 |
501.50 |
507.75 |
501.25 |
503.00 |
-0.25 |
12 |
2,360 |
+5 |
Total Volume and Open Interest |
56,186 |
291,051 |
-1,296 |
Wheat(MGE) |
Sep19 |
190808 |
520.25 |
523.00 |
519.25 |
520.50 |
-0.50 |
5,237 |
26,177 |
-1,526 |
Dec19 |
190808 |
531.50 |
534.75 |
530.00 |
532.00 |
+0.50 |
2,638 |
21,971 |
+175 |
Mar20 |
190808 |
545.50 |
549.00 |
544.00 |
545.75 |
+0.75 |
555 |
7,166 |
-65 |
May20 |
190808 |
553.00 |
557.25 |
553.00 |
555.00 |
+1.25 |
277 |
3,321 |
+43 |
Jul20 |
190808 |
562.25 |
564.50 |
562.00 |
564.00 |
+1.25 |
199 |
1,089 |
+83 |
Sep20 |
190808 |
570.25 |
572.25 |
570.25 |
572.25 |
+1.25 |
52 |
1,315 |
+29 |
Total Volume and Open Interest |
8,972 |
61,301 |
-1,251 |
Oats(CBOT) |
Sep19 |
190808 |
270.00 |
275.00 |
270.00 |
274.75 |
+5.75 |
64 |
522 |
-26 |
Dec19 |
190808 |
268.00 |
274.50 |
268.00 |
274.00 |
+7.00 |
166 |
3,745 |
-6 |
Mar20 |
190808 |
273.75 |
278.00 |
273.50 |
278.00 |
+7.00 |
6 |
224 |
+0 |
May20 |
190808 |
277.50 |
277.50 |
277.50 |
277.50 |
+6.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
236 |
4,492 |
-32 |
Rough Rice(CBOT) |
Sep19 |
190808 |
11.40 |
11.51 |
11.35 |
11.35 |
-0.02 |
1,329 |
5,402 |
-710 |
Nov19 |
190808 |
11.68 |
11.80 |
11.66 |
11.66 |
+0.01 |
738 |
2,574 |
+335 |
Jan20 |
190808 |
11.82 |
11.82 |
11.82 |
11.82 |
unch |
2 |
34 |
+0 |
Mar20 |
190808 |
11.95 |
11.95 |
11.95 |
11.95 |
-0.01 |
0 |
33 |
+0 |
Total Volume and Open Interest |
2,069 |
8,043 |
-375 |
Live Cattle(CME) |
Aug19 |
190808 |
107.730 |
108.250 |
107.430 |
107.950 |
+0.350 |
2,757 |
16,614 |
-1,151 |
Oct19 |
190808 |
106.730 |
107.050 |
106.180 |
106.750 |
+0.300 |
24,572 |
153,201 |
-120 |
Dec19 |
190808 |
111.430 |
111.830 |
110.950 |
111.635 |
+0.455 |
13,116 |
66,528 |
-545 |
Feb20 |
190808 |
115.550 |
116.035 |
115.035 |
115.885 |
+0.555 |
8,912 |
44,414 |
+1,172 |
Apr20 |
190808 |
117.535 |
118.000 |
116.980 |
117.800 |
+0.515 |
3,330 |
19,063 |
-89 |
Jun20 |
190808 |
110.850 |
111.200 |
110.385 |
111.100 |
+0.450 |
1,665 |
10,976 |
+373 |
Total Volume and Open Interest |
55,034 |
314,504 |
-47 |
Feeder Cattle(CME) |
Aug19 |
190808 |
139.630 |
140.485 |
139.350 |
139.850 |
+0.300 |
1,633 |
5,934 |
-612 |
Sep19 |
190808 |
139.735 |
140.785 |
139.330 |
139.880 |
+0.500 |
6,166 |
14,448 |
+167 |
Oct19 |
190808 |
139.200 |
140.300 |
138.650 |
139.630 |
+0.730 |
5,539 |
11,387 |
+408 |
Nov19 |
190808 |
138.985 |
140.050 |
138.650 |
139.485 |
+0.585 |
2,705 |
5,921 |
+222 |
Jan20 |
190808 |
137.600 |
138.330 |
137.080 |
137.850 |
+0.415 |
1,374 |
6,996 |
+161 |
Mar20 |
190808 |
136.880 |
137.580 |
136.300 |
137.200 |
+0.550 |
503 |
2,685 |
+20 |
Apr20 |
190808 |
137.785 |
138.535 |
137.535 |
138.185 |
+0.400 |
204 |
457 |
+69 |
Total Volume and Open Interest |
18,150 |
47,956 |
+436 |
Lean Hogs(CME) |
Aug19 |
190808 |
77.300 |
77.980 |
77.150 |
77.350 |
-0.380 |
5,965 |
14,487 |
-536 |
Oct19 |
190808 |
66.250 |
68.300 |
66.100 |
67.885 |
+1.035 |
31,413 |
97,785 |
-1,781 |
Dec19 |
190808 |
62.750 |
65.930 |
62.750 |
65.250 |
+1.820 |
19,164 |
57,596 |
+1,245 |
Feb20 |
190808 |
67.500 |
71.080 |
67.500 |
70.635 |
+2.155 |
8,859 |
43,962 |
-72 |
Apr20 |
190808 |
72.200 |
75.550 |
71.480 |
75.180 |
+2.630 |
3,578 |
29,667 |
-117 |
May20 |
190808 |
80.300 |
80.680 |
80.300 |
80.300 |
+2.620 |
12 |
647 |
+1 |
Jun20 |
190808 |
81.035 |
84.785 |
80.800 |
84.400 |
+2.615 |
1,702 |
14,155 |
+203 |
Jul20 |
190808 |
82.500 |
85.430 |
82.500 |
84.650 |
+2.220 |
475 |
3,452 |
+74 |
Total Volume and Open Interest |
71,443 |
266,909 |
-920 |
Class III Milk(CME) |
Aug19 |
190808 |
17.54 |
17.55 |
17.47 |
17.54 |
+0.04 |
387 |
3,069 |
-176 |
Sep19 |
190808 |
17.79 |
17.85 |
17.74 |
17.79 |
-0.01 |
288 |
3,349 |
+71 |
Oct19 |
190808 |
17.77 |
17.86 |
17.77 |
17.81 |
+0.01 |
134 |
2,458 |
+2 |
Nov19 |
190808 |
17.56 |
17.56 |
17.45 |
17.47 |
-0.03 |
68 |
2,196 |
+8 |
Dec19 |
190808 |
17.04 |
17.12 |
17.03 |
17.07 |
-0.01 |
10 |
2,000 |
-2 |
Jan20 |
190808 |
16.71 |
16.71 |
16.65 |
16.70 |
+0.02 |
15 |
891 |
+7 |
Feb20 |
190808 |
16.64 |
16.64 |
16.57 |
16.58 |
+0.02 |
16 |
759 |
+11 |
Mar20 |
190808 |
16.63 |
16.63 |
16.59 |
16.59 |
unch |
8 |
727 |
+6 |
Apr20 |
190808 |
16.66 |
16.69 |
16.66 |
16.66 |
-0.03 |
1 |
469 |
+1 |
May20 |
190808 |
16.73 |
16.80 |
16.72 |
16.77 |
+0.01 |
8 |
520 |
+5 |
Jun20 |
190808 |
16.85 |
16.88 |
16.81 |
16.84 |
-0.04 |
5 |
551 |
+5 |
Jul20 |
190808 |
17.01 |
17.01 |
16.99 |
17.01 |
unch |
6 |
206 |
-1 |
Aug20 |
190808 |
17.12 |
17.12 |
17.12 |
17.12 |
unch |
7 |
189 |
+1 |
Total Volume and Open Interest |
982 |
17,940 |
-53 |
Cocoa(ICE) |
Sep19 |
190808 |
2231 |
2232 |
2194 |
2205 |
-19 |
25,233 |
57,095 |
-7,794 |
Dec19 |
190808 |
2273 |
2277 |
2245 |
2254 |
-12 |
33,871 |
82,246 |
+752 |
Mar20 |
190808 |
2295 |
2297 |
2271 |
2279 |
-12 |
13,991 |
49,013 |
+1,418 |
May20 |
190808 |
2306 |
2306 |
2283 |
2291 |
-8 |
3,782 |
26,197 |
+64 |
Jul20 |
190808 |
2306 |
2307 |
2289 |
2295 |
-8 |
2,062 |
11,004 |
-280 |
Sep20 |
190808 |
2305 |
2305 |
2286 |
2293 |
-9 |
544 |
8,022 |
+73 |
Dec20 |
190808 |
2288 |
2288 |
2265 |
2274 |
-9 |
935 |
21,127 |
-184 |
Total Volume and Open Interest |
80,532 |
261,796 |
-5,916 |
Coffee "C"(ICE) |
Sep19 |
190808 |
97.40 |
98.90 |
96.55 |
97.40 |
+0.50 |
26,439 |
102,742 |
-6,276 |
Dec19 |
190808 |
100.80 |
102.30 |
100.00 |
100.85 |
+0.55 |
23,760 |
84,784 |
+579 |
Mar20 |
190808 |
104.40 |
105.80 |
103.50 |
104.35 |
+0.50 |
10,251 |
43,208 |
+3,968 |
May20 |
190808 |
106.85 |
108.05 |
105.85 |
106.70 |
+0.55 |
2,633 |
27,405 |
+296 |
Jul20 |
190808 |
109.20 |
110.10 |
108.00 |
108.80 |
+0.55 |
1,097 |
9,291 |
+122 |
Sep20 |
190808 |
111.00 |
112.00 |
110.00 |
110.85 |
+0.55 |
384 |
7,646 |
+115 |
Total Volume and Open Interest |
64,790 |
291,752 |
-1,154 |
Orange Juice(ICE) |
Sep19 |
190808 |
100.90 |
103.15 |
100.90 |
101.80 |
+0.80 |
1,346 |
13,280 |
-505 |
Nov19 |
190808 |
104.60 |
105.75 |
104.00 |
104.45 |
+0.65 |
596 |
3,841 |
+265 |
Jan20 |
190808 |
107.50 |
107.90 |
106.65 |
106.80 |
+0.25 |
65 |
1,046 |
+5 |
Mar20 |
190808 |
111.00 |
111.00 |
109.85 |
109.85 |
+0.35 |
19 |
500 |
+4 |
May20 |
190808 |
112.90 |
112.90 |
112.90 |
112.90 |
+0.35 |
6 |
472 |
-2 |
Jul20 |
190808 |
116.05 |
116.05 |
116.05 |
116.05 |
+0.35 |
11 |
239 |
-7 |
Total Volume and Open Interest |
2,079 |
19,591 |
-246 |
Sugar #11(ICE) |
Oct19 |
190808 |
11.37 |
11.50 |
11.33 |
11.43 |
+0.09 |
49,684 |
511,618 |
+2,661 |
Mar20 |
190808 |
12.55 |
12.62 |
12.48 |
12.56 |
+0.08 |
30,119 |
271,612 |
+3,364 |
May20 |
190808 |
12.67 |
12.76 |
12.64 |
12.71 |
+0.07 |
11,838 |
78,827 |
+3,624 |
Jul20 |
190808 |
12.81 |
12.91 |
12.78 |
12.86 |
+0.09 |
6,687 |
48,568 |
-541 |
Oct20 |
190808 |
13.05 |
13.12 |
13.00 |
13.07 |
+0.08 |
2,252 |
41,260 |
+859 |
Mar21 |
190808 |
13.59 |
13.66 |
13.55 |
13.62 |
+0.08 |
643 |
24,276 |
+442 |
May21 |
190808 |
13.65 |
13.65 |
13.65 |
13.65 |
+0.07 |
107 |
3,922 |
+71 |
Jul21 |
190808 |
13.67 |
13.67 |
13.67 |
13.67 |
+0.06 |
6 |
3,561 |
+0 |
Total Volume and Open Interest |
101,353 |
985,687 |
+10,480 |
London Cocoa(LCE) |
Sep19 |
190808 |
1748 |
1748 |
1724 |
1728 |
-10 |
11,168 |
67,274 |
-3,259 |
Dec19 |
190808 |
1787 |
1794 |
1775 |
1777 |
-8 |
10,105 |
82,085 |
+1,512 |
Mar20 |
190808 |
1802 |
1807 |
1792 |
1793 |
-4 |
7,025 |
66,283 |
+845 |
May20 |
190808 |
1802 |
1805 |
1792 |
1793 |
-3 |
3,654 |
32,487 |
+1,429 |
Jul20 |
190808 |
1800 |
1802 |
1790 |
1791 |
-3 |
3,520 |
22,530 |
+890 |
Sep20 |
190808 |
1796 |
1796 |
1787 |
1788 |
-2 |
1,999 |
20,572 |
+957 |
Dec20 |
190808 |
1772 |
1775 |
1766 |
1768 |
-2 |
2,873 |
19,256 |
+1,952 |
Total Volume and Open Interest |
41,099 |
317,126 |
+4,924 |
London Sugar(LCE) |
Oct19 |
190808 |
310.60 |
312.20 |
308.90 |
310.50 |
+2.70 |
5,603 |
50,779 |
+236 |
Dec19 |
190808 |
320.00 |
322.20 |
318.40 |
320.00 |
+1.60 |
2,044 |
27,978 |
+376 |
Mar20 |
190808 |
333.00 |
334.40 |
330.90 |
332.10 |
+1.20 |
1,032 |
18,374 |
-26 |
May20 |
190808 |
341.70 |
341.70 |
339.40 |
339.70 |
+0.90 |
238 |
5,493 |
+3 |
Aug20 |
190808 |
349.00 |
349.30 |
348.10 |
348.40 |
+0.90 |
194 |
2,863 |
+134 |
Total Volume and Open Interest |
9,129 |
106,922 |
+726 |
Cotton(ICE) |
Oct19 |
190808 |
58.78 |
59.54 |
58.61 |
59.54 |
+0.96 |
10 |
243 |
-2 |
Dec19 |
190808 |
58.92 |
59.78 |
58.64 |
59.58 |
+0.75 |
15,219 |
140,639 |
+281 |
Mar20 |
190808 |
59.93 |
60.50 |
59.74 |
60.42 |
+0.53 |
7,287 |
39,107 |
+1,802 |
May20 |
190808 |
60.99 |
61.62 |
60.99 |
61.50 |
+0.37 |
2,073 |
5,785 |
+471 |
Jul20 |
190808 |
62.42 |
62.79 |
62.27 |
62.68 |
+0.26 |
1,309 |
6,263 |
+629 |
Oct20 |
190808 |
63.03 |
63.03 |
63.03 |
63.03 |
+0.36 |
|
|
|
Total Volume and Open Interest |
26,255 |
206,644 |
+3,371 |
Lumber(CME) |
Sep19 |
190808 |
360.5 |
367.2 |
358.2 |
363.6 |
+5.6 |
447 |
1,935 |
-27 |
Nov19 |
190808 |
361.0 |
364.1 |
356.9 |
359.5 |
+2.7 |
83 |
772 |
+4 |
Jan20 |
190808 |
368.2 |
368.2 |
368.2 |
368.2 |
+8.9 |
0 |
37 |
+0 |
Mar20 |
190808 |
369.5 |
369.5 |
369.5 |
369.5 |
+8.9 |
0 |
2 |
+0 |
Total Volume and Open Interest |
530 |
2,747 |
-23 |
Crude Oil(NYM) |
Sep19 |
190808 |
52.33 |
53.06 |
51.94 |
52.54 |
+1.45 |
682,794 |
381,492 |
-2,918 |
Oct19 |
190808 |
52.24 |
52.97 |
51.84 |
52.46 |
+1.43 |
190,872 |
206,281 |
+11,827 |
Nov19 |
190808 |
52.08 |
52.80 |
51.71 |
52.29 |
+1.34 |
92,133 |
154,446 |
+4,766 |
Dec19 |
190808 |
51.99 |
52.62 |
51.56 |
52.10 |
+1.24 |
92,959 |
262,527 |
-3,701 |
Jan20 |
190808 |
51.81 |
52.37 |
51.35 |
51.88 |
+1.15 |
26,248 |
120,442 |
+2,958 |
Feb20 |
190808 |
51.58 |
52.03 |
51.13 |
51.64 |
+1.05 |
17,689 |
55,140 |
+498 |
Mar20 |
190808 |
51.44 |
51.91 |
50.96 |
51.44 |
+0.99 |
15,036 |
64,718 |
+1,377 |
Apr20 |
190808 |
51.59 |
51.59 |
50.74 |
51.24 |
+0.92 |
4,426 |
44,306 |
+1,045 |
May20 |
190808 |
51.30 |
51.55 |
50.57 |
51.05 |
+0.87 |
5,663 |
42,113 |
+573 |
Jun20 |
190808 |
50.94 |
51.45 |
50.39 |
50.87 |
+0.83 |
27,719 |
158,522 |
+2,710 |
Jul20 |
190808 |
50.98 |
50.98 |
50.30 |
50.71 |
+0.80 |
6,913 |
40,314 |
+444 |
Aug20 |
190808 |
50.60 |
50.80 |
50.46 |
50.57 |
+0.76 |
2,965 |
26,610 |
+515 |
Sep20 |
190808 |
50.36 |
50.55 |
50.32 |
50.46 |
+0.73 |
2,643 |
45,686 |
+382 |
Oct20 |
190808 |
50.37 |
50.46 |
50.37 |
50.37 |
+0.72 |
1,247 |
29,850 |
+407 |
Nov20 |
190808 |
50.31 |
50.41 |
50.31 |
50.31 |
+0.69 |
281 |
23,317 |
-60 |
Dec20 |
190808 |
50.36 |
50.87 |
49.84 |
50.27 |
+0.67 |
29,865 |
162,813 |
+221 |
Total Volume and Open Interest |
1,217,095 |
2,070,210 |
+20,351 |
e-miNY Crude Oil(NYM) |
Sep19 |
190808 |
52.325 |
53.075 |
51.925 |
52.550 |
+1.450 |
23,079 |
2,007 |
+22 |
Oct19 |
190808 |
52.225 |
52.950 |
51.850 |
52.450 |
+1.425 |
709 |
739 |
+16 |
Nov19 |
190808 |
52.125 |
52.775 |
51.875 |
52.300 |
+1.350 |
69 |
620 |
+9 |
Dec19 |
190808 |
52.125 |
52.550 |
51.600 |
52.100 |
+1.250 |
91 |
320 |
-7 |
Jan20 |
190808 |
51.575 |
52.300 |
51.400 |
51.875 |
+1.150 |
2 |
105 |
-1 |
Feb20 |
190808 |
51.650 |
51.800 |
51.650 |
51.650 |
+1.050 |
1 |
72 |
+0 |
Mar20 |
190808 |
51.200 |
51.725 |
51.200 |
51.450 |
+1.000 |
2 |
67 |
+1 |
Apr20 |
190808 |
51.250 |
51.300 |
51.250 |
51.250 |
+0.925 |
2 |
142 |
-1 |
May20 |
190808 |
51.050 |
51.375 |
51.050 |
51.050 |
+0.875 |
0 |
146 |
+0 |
Jun20 |
190808 |
50.900 |
51.050 |
50.875 |
50.875 |
+0.825 |
11 |
18 |
+8 |
Total Volume and Open Interest |
23,987 |
4,322 |
+62 |
NY Harbor ULSD(NYM) |
Sep19 |
190808 |
177.59 |
178.95 |
175.64 |
177.66 |
+2.34 |
59,241 |
130,665 |
-2,569 |
Oct19 |
190808 |
178.21 |
179.61 |
176.36 |
178.31 |
+2.38 |
34,230 |
77,221 |
-936 |
Nov19 |
190808 |
179.11 |
179.94 |
176.80 |
178.65 |
+2.37 |
20,265 |
45,771 |
+1,700 |
Dec19 |
190808 |
179.11 |
180.19 |
177.08 |
178.89 |
+2.37 |
17,917 |
52,070 |
+1,629 |
Jan20 |
190808 |
179.99 |
180.34 |
177.32 |
179.05 |
+2.32 |
6,026 |
37,005 |
+975 |
Feb20 |
190808 |
177.69 |
179.92 |
176.94 |
178.58 |
+2.24 |
2,809 |
19,355 |
-297 |
Mar20 |
190808 |
176.65 |
178.96 |
175.99 |
177.54 |
+2.11 |
3,689 |
17,690 |
+275 |
Apr20 |
190808 |
176.30 |
177.04 |
174.93 |
176.16 |
+1.99 |
2,489 |
8,800 |
+771 |
May20 |
190808 |
174.88 |
176.66 |
174.46 |
175.43 |
+1.91 |
1,010 |
4,339 |
+134 |
Jun20 |
190808 |
176.38 |
176.58 |
173.73 |
175.08 |
+1.85 |
1,808 |
20,771 |
+18 |
Jul20 |
190808 |
175.36 |
176.39 |
174.51 |
175.42 |
+1.77 |
353 |
2,806 |
+34 |
Aug20 |
190808 |
175.80 |
177.25 |
175.05 |
175.83 |
+1.70 |
281 |
2,150 |
+128 |
Sep20 |
190808 |
175.43 |
177.45 |
175.43 |
176.22 |
+1.57 |
271 |
2,135 |
+40 |
Oct20 |
190808 |
177.01 |
177.90 |
175.92 |
176.50 |
+1.48 |
209 |
2,065 |
+74 |
Total Volume and Open Interest |
151,730 |
441,184 |
+2,063 |
RBOB Gasoline(NYM) |
Sep19 |
190808 |
164.40 |
165.79 |
163.59 |
164.57 |
+2.54 |
81,973 |
129,314 |
-2,354 |
Oct19 |
190808 |
149.21 |
150.49 |
148.12 |
149.19 |
+2.36 |
61,393 |
91,075 |
-1,968 |
Nov19 |
190808 |
146.10 |
147.04 |
144.50 |
145.59 |
+2.17 |
22,445 |
53,017 |
+1,664 |
Dec19 |
190808 |
143.80 |
144.78 |
142.17 |
143.32 |
+2.15 |
16,360 |
50,097 |
+1,109 |
Jan20 |
190808 |
143.70 |
144.31 |
141.71 |
142.77 |
+2.06 |
8,838 |
34,890 |
+1,375 |
Feb20 |
190808 |
142.81 |
144.59 |
142.19 |
143.16 |
+2.01 |
3,225 |
10,324 |
-80 |
Mar20 |
190808 |
146.14 |
146.14 |
143.63 |
144.52 |
+1.95 |
2,452 |
12,532 |
+80 |
Apr20 |
190808 |
161.77 |
162.78 |
161.23 |
161.90 |
+1.75 |
1,016 |
6,334 |
+194 |
May20 |
190808 |
162.62 |
163.75 |
162.04 |
162.63 |
+1.61 |
807 |
3,269 |
+320 |
Jun20 |
190808 |
162.14 |
164.03 |
161.49 |
162.02 |
+1.45 |
1,440 |
8,095 |
-25 |
Total Volume and Open Interest |
201,399 |
409,307 |
+706 |
e-miNY RBOB Gasoline(NYM) |
Sep19 |
190808 |
164.57 |
164.57 |
164.57 |
164.57 |
+2.54 |
0 |
3 |
+0 |
Oct19 |
190808 |
149.19 |
149.19 |
149.19 |
149.19 |
+2.36 |
1 |
1 |
+1 |
Nov19 |
190808 |
145.59 |
145.59 |
145.59 |
145.59 |
+2.17 |
|
|
|
Dec19 |
190808 |
143.32 |
143.32 |
143.32 |
143.32 |
+2.15 |
|
|
|
Total Volume and Open Interest |
1 |
4 |
+1 |
Natural Gas(NYM) |
Sep19 |
190808 |
2.088 |
2.155 |
2.086 |
2.128 |
+0.045 |
142,248 |
446,573 |
+4,331 |
Oct19 |
190808 |
2.103 |
2.169 |
2.103 |
2.146 |
+0.047 |
70,194 |
190,487 |
+1,118 |
Nov19 |
190808 |
2.191 |
2.252 |
2.191 |
2.228 |
+0.044 |
46,142 |
137,607 |
+2,531 |
Dec19 |
190808 |
2.384 |
2.441 |
2.384 |
2.418 |
+0.040 |
26,713 |
131,561 |
-811 |
Jan20 |
190808 |
2.515 |
2.563 |
2.511 |
2.540 |
+0.032 |
33,095 |
118,858 |
+257 |
Feb20 |
190808 |
2.490 |
2.536 |
2.488 |
2.516 |
+0.030 |
11,057 |
46,145 |
+897 |
Mar20 |
190808 |
2.430 |
2.468 |
2.430 |
2.454 |
+0.029 |
18,557 |
76,739 |
+965 |
Apr20 |
190808 |
2.266 |
2.284 |
2.258 |
2.278 |
+0.022 |
15,592 |
48,104 |
+1,930 |
May20 |
190808 |
2.256 |
2.268 |
2.246 |
2.264 |
+0.017 |
5,739 |
29,909 |
+1,348 |
Jun20 |
190808 |
2.295 |
2.309 |
2.290 |
2.302 |
+0.011 |
1,485 |
11,907 |
-41 |
Jul20 |
190808 |
2.345 |
2.355 |
2.335 |
2.345 |
+0.007 |
754 |
15,263 |
-9 |
Aug20 |
190808 |
2.355 |
2.366 |
2.345 |
2.357 |
+0.007 |
1,969 |
15,484 |
+721 |
Sep20 |
190808 |
2.349 |
2.351 |
2.330 |
2.340 |
+0.006 |
944 |
11,685 |
+100 |
Oct20 |
190808 |
2.370 |
2.376 |
2.358 |
2.365 |
+0.003 |
2,055 |
26,007 |
+633 |
Nov20 |
190808 |
2.423 |
2.438 |
2.423 |
2.433 |
+0.002 |
950 |
11,409 |
+336 |
Dec20 |
190808 |
2.604 |
2.604 |
2.593 |
2.597 |
+0.002 |
1,429 |
10,574 |
+202 |
Total Volume and Open Interest |
381,577 |
1,375,412 |
+14,618 |
Brent Crude Oil(ICE) |
Oct19 |
190808 |
57.48 |
58.01 |
56.77 |
57.38 |
+1.15 |
328,149 |
409,799 |
-13,496 |
Nov19 |
190808 |
57.11 |
57.68 |
56.46 |
57.04 |
+1.11 |
139,952 |
267,490 |
+3,388 |
Dec19 |
190808 |
56.76 |
57.34 |
56.12 |
56.67 |
+1.04 |
130,620 |
324,412 |
+8,077 |
Jan20 |
190808 |
56.53 |
57.09 |
55.90 |
56.41 |
+0.96 |
36,306 |
145,483 |
+1,614 |
Feb20 |
190808 |
56.48 |
56.96 |
55.83 |
56.29 |
+0.90 |
18,290 |
96,583 |
-933 |
Mar20 |
190808 |
56.44 |
56.90 |
55.78 |
56.21 |
+0.86 |
20,149 |
88,102 |
+1,820 |
Apr20 |
190808 |
56.47 |
56.81 |
55.73 |
56.12 |
+0.81 |
7,099 |
43,090 |
-226 |
May20 |
190808 |
56.28 |
56.70 |
55.63 |
56.03 |
+0.78 |
6,280 |
42,333 |
+1,257 |
Jun20 |
190808 |
56.20 |
56.67 |
55.54 |
55.95 |
+0.76 |
34,440 |
161,880 |
+1,829 |
Jul20 |
190808 |
55.87 |
55.87 |
55.87 |
55.87 |
+0.73 |
3,412 |
65,505 |
-1,109 |
Aug20 |
190808 |
55.80 |
55.80 |
55.80 |
55.80 |
+0.71 |
2,289 |
41,104 |
+387 |
Sep20 |
190808 |
55.52 |
55.72 |
55.52 |
55.72 |
+0.69 |
6,483 |
39,556 |
+359 |
Oct20 |
190808 |
55.65 |
55.65 |
55.65 |
55.65 |
+0.66 |
1,152 |
21,191 |
-6 |
Nov20 |
190808 |
55.57 |
55.57 |
55.57 |
55.57 |
+0.64 |
1,288 |
20,664 |
-48 |
Total Volume and Open Interest |
799,962 |
2,266,551 |
+414 |
Gas Oil(ICE) |
Aug19 |
190808 |
543.75 |
547.50 |
537.00 |
542.75 |
+9.00 |
47,707 |
68,034 |
-13,973 |
Sep19 |
190808 |
545.75 |
549.75 |
539.00 |
544.50 |
+8.25 |
83,253 |
183,958 |
-2,689 |
Oct19 |
190808 |
548.50 |
551.50 |
541.25 |
546.75 |
+8.50 |
56,460 |
136,209 |
+2,506 |
Nov19 |
190808 |
546.00 |
548.50 |
539.25 |
544.50 |
+8.00 |
21,009 |
81,894 |
+3,017 |
Dec19 |
190808 |
542.75 |
545.75 |
536.75 |
541.75 |
+7.75 |
53,111 |
143,282 |
-686 |
Jan20 |
190808 |
542.00 |
543.75 |
535.75 |
540.25 |
+7.50 |
10,662 |
57,363 |
-258 |
Feb20 |
190808 |
541.25 |
542.50 |
534.75 |
539.00 |
+7.50 |
5,946 |
39,242 |
-1,690 |
Mar20 |
190808 |
537.75 |
541.50 |
533.50 |
537.50 |
+7.25 |
5,238 |
37,468 |
-211 |
Apr20 |
190808 |
538.75 |
539.00 |
532.75 |
536.50 |
+7.25 |
1,123 |
22,119 |
+77 |
May20 |
190808 |
538.75 |
539.50 |
531.50 |
535.50 |
+7.00 |
576 |
25,641 |
+68 |
Total Volume and Open Interest |
308,510 |
1,017,230 |
-12,419 |
Ethanol(CBOT) |
Sep19 |
190808 |
1.419 |
1.444 |
1.419 |
1.439 |
+0.020 |
148 |
517 |
+0 |
Oct19 |
190808 |
1.449 |
1.449 |
1.434 |
1.444 |
+0.020 |
18 |
107 |
-3 |
Nov19 |
190808 |
1.459 |
1.459 |
1.447 |
1.447 |
+0.020 |
0 |
8 |
+0 |
Dec19 |
190808 |
1.468 |
1.468 |
1.468 |
1.468 |
+0.020 |
0 |
20 |
+0 |
Jan20 |
190808 |
1.468 |
1.468 |
1.468 |
1.468 |
+0.020 |
|
|
|
Feb20 |
190808 |
1.468 |
1.468 |
1.468 |
1.468 |
+0.020 |
|
|
|
Mar20 |
190808 |
1.468 |
1.468 |
1.468 |
1.468 |
+0.020 |
|
|
|
Apr20 |
190808 |
1.481 |
1.481 |
1.481 |
1.481 |
+0.020 |
|
|
|
Total Volume and Open Interest |
166 |
652 |
-3 |
WTI Crude Oil(ICE) |
Sep19 |
190808 |
52.34 |
53.05 |
51.93 |
52.54 |
+1.45 |
42,419 |
67,122 |
+14 |
Oct19 |
190808 |
52.25 |
52.96 |
51.85 |
52.46 |
+1.43 |
72,311 |
83,498 |
+3,255 |
Nov19 |
190808 |
52.12 |
52.78 |
51.72 |
52.29 |
+1.34 |
40,801 |
50,436 |
+2,227 |
Dec19 |
190808 |
51.99 |
52.61 |
51.57 |
52.10 |
+1.24 |
44,066 |
125,024 |
+991 |
Jan20 |
190808 |
51.82 |
52.38 |
51.39 |
51.88 |
+1.15 |
10,141 |
26,156 |
+727 |
Feb20 |
190808 |
51.62 |
51.97 |
51.23 |
51.64 |
+1.05 |
6,192 |
15,573 |
+1,513 |
Mar20 |
190808 |
51.37 |
51.80 |
51.03 |
51.44 |
+0.99 |
2,656 |
18,788 |
-118 |
Apr20 |
190808 |
51.41 |
51.45 |
50.94 |
51.24 |
+0.92 |
602 |
8,186 |
+29 |
May20 |
190808 |
51.25 |
51.26 |
50.77 |
51.05 |
+0.87 |
401 |
8,779 |
-18 |
Jun20 |
190808 |
51.28 |
51.28 |
50.61 |
50.87 |
+0.83 |
5,148 |
61,737 |
+13 |
Jul20 |
190808 |
50.71 |
50.71 |
50.71 |
50.71 |
+0.80 |
110 |
7,376 |
+13 |
Aug20 |
190808 |
50.57 |
50.57 |
50.57 |
50.57 |
+0.76 |
53 |
7,536 |
+0 |
Sep20 |
190808 |
50.46 |
50.46 |
50.46 |
50.46 |
+0.73 |
60 |
11,822 |
-42 |
Oct20 |
190808 |
50.37 |
50.37 |
50.37 |
50.37 |
+0.72 |
28 |
5,861 |
+24 |
Nov20 |
190808 |
50.31 |
50.31 |
50.31 |
50.31 |
+0.69 |
24 |
5,253 |
-8 |
Dec20 |
190808 |
50.40 |
50.45 |
50.03 |
50.27 |
+0.67 |
5,934 |
73,045 |
-202 |
Total Volume and Open Interest |
233,443 |
662,349 |
+7,826 |
US Dollar Index(ICE) |
Sep19 |
190808 |
97.420 |
97.565 |
97.215 |
97.435 |
+0.090 |
20,260 |
53,795 |
+1,181 |
Dec19 |
190808 |
96.990 |
97.135 |
96.870 |
97.040 |
+0.080 |
123 |
1,540 |
-13 |
Mar20 |
190808 |
96.605 |
96.605 |
96.605 |
96.605 |
+0.080 |
5 |
183 |
-5 |
Total Volume and Open Interest |
20,398 |
55,694 |
+1,163 |
Australian Dollar(CME) |
Sep19 |
190808 |
67.66 |
68.30 |
67.54 |
68.13 |
+0.37 |
114,503 |
175,633 |
-1,180 |
Dec19 |
190808 |
67.90 |
68.45 |
67.76 |
68.29 |
+0.38 |
347 |
1,288 |
+88 |
Mar20 |
190808 |
68.08 |
68.47 |
68.04 |
68.42 |
+0.38 |
8 |
27 |
+8 |
Total Volume and Open Interest |
115,179 |
178,023 |
-1,098 |
British Pound(CME) |
Sep19 |
190808 |
121.62 |
122.02 |
121.15 |
121.53 |
-0.13 |
115,851 |
290,114 |
+7,938 |
Dec19 |
190808 |
122.27 |
122.40 |
121.56 |
121.93 |
-0.11 |
631 |
3,641 |
+422 |
Mar20 |
190808 |
122.32 |
122.32 |
122.32 |
122.32 |
-0.08 |
2 |
375 |
+0 |
Total Volume and Open Interest |
119,110 |
296,904 |
+8,587 |
Canadian Dollar(CME) |
Sep19 |
190808 |
75.20 |
75.69 |
75.16 |
75.60 |
+0.44 |
81,496 |
162,538 |
-549 |
Dec19 |
190808 |
75.23 |
75.73 |
75.23 |
75.66 |
+0.45 |
445 |
6,843 |
+195 |
Mar20 |
190808 |
75.39 |
75.78 |
75.39 |
75.71 |
+0.44 |
58 |
1,110 |
+0 |
Jun20 |
190808 |
75.39 |
75.73 |
75.39 |
75.73 |
+0.44 |
18 |
283 |
-3 |
Total Volume and Open Interest |
82,730 |
172,657 |
-236 |
Japanese Yen(CME) |
Sep19 |
190808 |
94.38 |
94.69 |
94.30 |
94.62 |
+0.11 |
215,345 |
149,114 |
+1,636 |
Dec19 |
190808 |
95.06 |
95.20 |
94.88 |
95.19 |
+0.13 |
256 |
819 |
+138 |
Mar20 |
190808 |
95.71 |
95.81 |
95.71 |
95.81 |
+0.14 |
1 |
153 |
+1 |
Total Volume and Open Interest |
216,288 |
153,338 |
+1,660 |
Swiss Franc(CME) |
Sep19 |
190808 |
102.89 |
103.03 |
102.50 |
102.89 |
-0.18 |
39,065 |
56,615 |
-1,394 |
Dec19 |
190808 |
103.48 |
103.77 |
103.32 |
103.69 |
-0.17 |
16 |
60 |
+4 |
Mar20 |
190808 |
104.51 |
104.51 |
104.36 |
104.51 |
-0.16 |
0 |
30 |
+0 |
Total Volume and Open Interest |
39,081 |
56,716 |
-1,390 |
EuroFX(CME) |
Sep19 |
190808 |
112.32 |
112.65 |
112.09 |
112.18 |
-0.31 |
230,617 |
526,272 |
-16,309 |
Dec19 |
190808 |
113.10 |
113.35 |
112.84 |
112.91 |
-0.31 |
953 |
6,339 |
+79 |
Mar20 |
190808 |
113.84 |
113.99 |
113.60 |
113.66 |
-0.27 |
52 |
7,822 |
+34 |
Total Volume and Open Interest |
232,293 |
545,453 |
-16,228 |
Mexican Peso(CME) |
Aug19 |
190808 |
512.75 |
512.75 |
512.75 |
512.75 |
+5.13 |
|
|
|
Sep19 |
190808 |
505.63 |
512.13 |
505.38 |
510.38 |
+5.13 |
70,018 |
221,344 |
-6,070 |
Total Volume and Open Interest |
70,065 |
222,394 |
-6,070 |
Brazilian Real(CME) |
Sep19 |
190808 |
251.00 |
254.55 |
250.80 |
254.20 |
+3.40 |
14,631 |
20,845 |
+727 |
Oct19 |
190808 |
252.10 |
253.80 |
251.00 |
253.70 |
+3.40 |
58 |
69 |
+23 |
Nov19 |
190808 |
253.15 |
253.15 |
253.15 |
253.15 |
+3.40 |
1 |
6 |
+1 |
Dec19 |
190808 |
252.65 |
252.65 |
252.65 |
252.65 |
+3.45 |
0 |
2 |
+0 |
Total Volume and Open Interest |
14,690 |
20,922 |
+751 |
30-Year T-Bonds(CBOT) |
Sep19 |
190808 |
161~050 |
161~260 |
159~230 |
161~180 |
-0~210 |
497,148 |
955,378 |
+1,330 |
Dec19 |
190808 |
160~160 |
160~280 |
158~310 |
160~230 |
-0~210 |
1,416 |
19,592 |
-535 |
Mar20 |
190808 |
159~230 |
159~230 |
159~230 |
159~230 |
-0~210 |
|
|
|
Total Volume and Open Interest |
498,564 |
974,970 |
+795 |
10-Year T-Notes(CBOT) |
Sep19 |
190808 |
129~235 |
130~005 |
129~120 |
129~295 |
-0~075 |
2,306,499 |
3,851,306 |
-27,560 |
Dec19 |
190808 |
130~105 |
130~180 |
129~295 |
130~155 |
-0~080 |
24,102 |
159,005 |
+8,800 |
Mar20 |
190808 |
130~155 |
130~155 |
130~155 |
130~155 |
-0~080 |
|
|
|
Total Volume and Open Interest |
2,330,601 |
4,010,311 |
-18,760 |
5-Year T-Notes(CBOT) |
Sep19 |
190808 |
118~304 |
119~026 |
118~234 |
119~004 |
-0~054 |
1,286,748 |
4,432,329 |
-15,772 |
Dec19 |
190808 |
119~130 |
119~144 |
119~036 |
119~126 |
-0~052 |
26,259 |
246,970 |
+10,410 |
Mar20 |
190808 |
119~086 |
119~086 |
119~086 |
119~086 |
-0~052 |
|
|
|
Total Volume and Open Interest |
1,313,007 |
4,679,299 |
-5,362 |
2 Year T-Notes(CBOT) |
Sep19 |
190808 |
107~236 |
107~251 |
107~211 |
107~232 |
-0~027 |
813,280 |
3,729,535 |
+25,714 |
Dec19 |
190808 |
107~307 |
107~317 |
107~285 |
107~304 |
-0~027 |
28,720 |
227,982 |
+21,115 |
Mar20 |
190808 |
107~310 |
107~310 |
107~310 |
107~310 |
-0~027 |
|
|
|
Total Volume and Open Interest |
842,000 |
3,957,517 |
+46,829 |
Eurodollars(CME) |
Sep19 |
190808 |
98.030 |
98.035 |
97.965 |
97.995 |
-0.040 |
446,078 |
1,508,681 |
+107,696 |
Dec19 |
190808 |
98.210 |
98.225 |
98.165 |
98.185 |
-0.055 |
465,820 |
1,849,259 |
-37,680 |
Mar20 |
190808 |
98.450 |
98.475 |
98.425 |
98.445 |
-0.055 |
444,121 |
1,218,802 |
+4,960 |
Jun20 |
190808 |
98.565 |
98.595 |
98.525 |
98.560 |
-0.055 |
375,133 |
1,154,387 |
-18,431 |
Sep20 |
190808 |
98.635 |
98.670 |
98.595 |
98.645 |
-0.050 |
351,816 |
1,172,727 |
+6,913 |
Dec20 |
190808 |
98.645 |
98.675 |
98.605 |
98.660 |
-0.045 |
355,416 |
1,177,249 |
-1,645 |
Mar21 |
190808 |
98.700 |
98.730 |
98.655 |
98.715 |
-0.045 |
262,428 |
818,289 |
-17,768 |
Jun21 |
190808 |
98.695 |
98.730 |
98.650 |
98.715 |
-0.040 |
205,955 |
855,214 |
+5,585 |
Sep21 |
190808 |
98.695 |
98.725 |
98.640 |
98.710 |
-0.045 |
162,437 |
580,743 |
-12,298 |
Dec21 |
190808 |
98.675 |
98.705 |
98.620 |
98.690 |
-0.045 |
175,690 |
605,137 |
+8,469 |
Mar22 |
190808 |
98.680 |
98.700 |
98.610 |
98.685 |
-0.040 |
161,738 |
492,605 |
+3,758 |
Jun22 |
190808 |
98.655 |
98.675 |
98.585 |
98.660 |
-0.040 |
100,992 |
331,107 |
+3,060 |
Sep22 |
190808 |
98.625 |
98.655 |
98.565 |
98.640 |
-0.040 |
91,923 |
354,544 |
-8,405 |
Dec22 |
190808 |
98.605 |
98.630 |
98.535 |
98.615 |
-0.040 |
87,409 |
222,702 |
+5,284 |
Mar23 |
190808 |
98.605 |
98.615 |
98.525 |
98.600 |
-0.040 |
49,497 |
195,640 |
-32 |
Jun23 |
190808 |
98.555 |
98.590 |
98.495 |
98.575 |
-0.035 |
51,100 |
123,892 |
+978 |
Sep23 |
190808 |
98.530 |
98.560 |
98.465 |
98.545 |
-0.035 |
38,450 |
99,349 |
-4,146 |
Dec23 |
190808 |
98.510 |
98.520 |
98.430 |
98.510 |
-0.035 |
29,283 |
53,295 |
-1,989 |
Total Volume and Open Interest |
3,967,755 |
13,415,080 |
+48,340 |
Ultra T-Bond(CBOT) |
Sep19 |
190808 |
186~29 |
188~02 |
184~18 |
187~19 |
-1~09 |
191,443 |
1,176,732 |
+13,183 |
Dec19 |
190808 |
187~05 |
188~14 |
185~17 |
188~11 |
-1~09 |
6,526 |
13,870 |
+6,122 |
Mar20 |
190808 |
188~11 |
188~11 |
188~11 |
188~11 |
-1~09 |
|
|
|
Total Volume and Open Interest |
197,969 |
1,190,602 |
+19,305 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190808 |
141~105 |
141~240 |
140~225 |
141~195 |
-0~110 |
358,370 |
787,032 |
+3,441 |
Dec19 |
190808 |
142~005 |
142~065 |
141~070 |
142~025 |
-0~115 |
1 |
160 |
+1 |
Mar20 |
190808 |
142~025 |
142~025 |
142~025 |
142~025 |
-0~115 |
|
|
|
Total Volume and Open Interest |
358,371 |
787,192 |
+3,442 |
30 Day Federal Funds(CBOT) |
Aug19 |
190808 |
97.872 |
97.878 |
97.868 |
97.872 |
unch |
53,284 |
447,335 |
-10,335 |
Sep19 |
190808 |
98.015 |
98.015 |
97.990 |
98.000 |
-0.015 |
30,783 |
159,766 |
-4,030 |
Oct19 |
190808 |
98.225 |
98.230 |
98.175 |
98.195 |
-0.035 |
83,754 |
359,337 |
-1,391 |
Nov19 |
190808 |
98.395 |
98.400 |
98.335 |
98.360 |
-0.045 |
71,016 |
230,009 |
+1,878 |
Dec19 |
190808 |
98.470 |
98.480 |
98.420 |
98.445 |
-0.045 |
18,751 |
105,964 |
-1,117 |
Jan20 |
190808 |
98.525 |
98.535 |
98.480 |
98.500 |
-0.050 |
44,489 |
233,340 |
-959 |
Total Volume and Open Interest |
403,268 |
1,931,564 |
-14,659 |
Japanese Govt Bonds(SGX) |
Sep19 |
190808 |
154.40 |
154.57 |
154.32 |
154.44 |
+0.04 |
1,583 |
19,222 |
-16 |
Dec19 |
190808 |
154.44 |
154.44 |
154.44 |
154.44 |
+0.04 |
|
|
|
Mar20 |
190808 |
154.44 |
154.44 |
154.44 |
154.44 |
+0.04 |
|
|
|
Total Volume and Open Interest |
1,583 |
19,222 |
-16 |
Euro-Buxl(EUREX) |
Sep19 |
190808 |
216.90 |
218.52 |
214.04 |
216.16 |
-2.52 |
65,377 |
261,342 |
-9,752 |
Dec19 |
190808 |
214.34 |
215.50 |
213.50 |
214.54 |
-2.52 |
820 |
13,555 |
+355 |
Mar20 |
190808 |
213.16 |
213.16 |
213.16 |
213.16 |
-2.52 |
|
|
|
Total Volume and Open Interest |
66,197 |
274,897 |
-9,397 |
Euro-Bund(EUREX) |
Sep19 |
190808 |
177.00 |
177.42 |
176.38 |
176.93 |
-0.43 |
538,517 |
1,710,476 |
-22,372 |
Dec19 |
190808 |
174.27 |
174.54 |
173.68 |
174.13 |
-0.43 |
4,175 |
53,857 |
-4,221 |
Mar20 |
190808 |
176.35 |
176.63 |
176.35 |
176.63 |
+0.27 |
0 |
4 |
+0 |
Total Volume and Open Interest |
542,692 |
1,764,337 |
-26,593 |
Euro-Bobl(EUREX) |
Sep19 |
190808 |
135.55 |
135.70 |
135.42 |
135.59 |
-0.06 |
345,096 |
1,288,413 |
+4,826 |
Dec19 |
190808 |
135.93 |
136.00 |
135.92 |
135.95 |
-0.06 |
39 |
687 |
+7 |
Mar20 |
190808 |
137.39 |
137.39 |
137.39 |
137.39 |
-0.06 |
0 |
3 |
+0 |
Total Volume and Open Interest |
345,135 |
1,289,103 |
+4,833 |
Euro-Schatz(EUREX) |
Sep19 |
190808 |
112.46 |
112.51 |
112.44 |
112.47 |
-0.02 |
207,440 |
1,607,009 |
-40,040 |
Dec19 |
190808 |
112.52 |
112.54 |
112.52 |
112.54 |
-0.01 |
31 |
2,428 |
-2 |
Mar20 |
190808 |
112.43 |
112.43 |
112.43 |
112.43 |
-0.02 |
|
|
|
Total Volume and Open Interest |
207,471 |
1,609,437 |
-40,042 |
3-Mth Euribor(EUREX) |
Sep19 |
190808 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
198 |
2,190 |
+86 |
Dec19 |
190808 |
100.550 |
100.550 |
100.550 |
100.550 |
-0.005 |
99 |
1,934 |
+99 |
Mar20 |
190808 |
100.575 |
100.575 |
100.575 |
100.575 |
-0.010 |
80 |
732 |
+20 |
Total Volume and Open Interest |
446 |
7,928 |
+267 |
Long Gilt(LIFFE) |
Sep19 |
190808 |
134~02 |
134~05 |
133~23 |
133~27 |
-0~19 |
206,121 |
720,575 |
+466 |
Dec19 |
190808 |
132~28 |
132~28 |
132~28 |
132~28 |
-0~19 |
42 |
110 |
+9 |
Total Volume and Open Interest |
206,163 |
720,685 |
+475 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190808 |
99.24 |
99.25 |
99.24 |
99.24 |
-0.01 |
34,538 |
594,487 |
+310 |
Dec19 |
190808 |
99.31 |
99.32 |
99.30 |
99.31 |
unch |
38,538 |
717,292 |
+5,012 |
Mar20 |
190808 |
99.39 |
99.42 |
99.39 |
99.40 |
-0.01 |
43,137 |
507,341 |
+728 |
Jun20 |
190808 |
99.43 |
99.45 |
99.42 |
99.43 |
-0.01 |
48,573 |
517,651 |
-584 |
Sep20 |
190808 |
99.45 |
99.46 |
99.43 |
99.45 |
-0.01 |
49,312 |
525,436 |
+5,643 |
Dec20 |
190808 |
99.43 |
99.45 |
99.42 |
99.43 |
-0.03 |
66,855 |
416,622 |
-2,816 |
Total Volume and Open Interest |
632,503 |
4,329,773 |
+22,180 |
3-Mth Euribor(LIFFE) |
Sep19 |
190808 |
100.475 |
100.480 |
100.470 |
100.480 |
unch |
56,527 |
487,927 |
+8,802 |
Dec19 |
190808 |
100.545 |
100.550 |
100.535 |
100.550 |
unch |
52,826 |
583,190 |
+3,761 |
Mar20 |
190808 |
100.580 |
100.585 |
100.565 |
100.580 |
unch |
58,200 |
402,962 |
+4,792 |
Total Volume and Open Interest |
518,550 |
4,352,441 |
+6,598 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190808 |
99.05 |
99.06 |
99.02 |
99.03 |
-0.03 |
34,111 |
189,725 |
-525 |
Dec19 |
190808 |
99.21 |
99.24 |
99.16 |
99.18 |
-0.03 |
38,895 |
356,453 |
-184 |
Mar20 |
190808 |
99.34 |
99.37 |
99.29 |
99.30 |
-0.04 |
31,130 |
262,868 |
-1,737 |
Jun20 |
190808 |
99.37 |
99.40 |
99.32 |
99.34 |
-0.03 |
18,298 |
248,814 |
-885 |
Sep20 |
190808 |
99.36 |
99.39 |
99.32 |
99.34 |
-0.02 |
15,836 |
172,023 |
+2,649 |
Dec20 |
190808 |
99.33 |
99.37 |
99.30 |
99.31 |
-0.03 |
10,260 |
121,187 |
+1,938 |
Mar21 |
190808 |
99.32 |
99.36 |
99.29 |
99.31 |
-0.02 |
7,900 |
70,513 |
+2,110 |
Jun21 |
190808 |
99.32 |
99.35 |
99.29 |
99.30 |
-0.02 |
3,013 |
40,356 |
+1,043 |
Sep21 |
190808 |
99.30 |
99.34 |
99.27 |
99.29 |
-0.01 |
152 |
2,723 |
+81 |
Dec21 |
190808 |
99.28 |
99.31 |
99.26 |
99.27 |
-0.01 |
30 |
3,133 |
-20 |
Total Volume and Open Interest |
159,679 |
1,469,137 |
+4,428 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190808 |
99.04 |
99.13 |
99.02 |
99.02 |
-0.02 |
186,501 |
1,353,868 |
-8,650 |
Dec19 |
190808 |
99.03 |
99.03 |
99.03 |
99.03 |
-0.02 |
0 |
185 |
+0 |
Total Volume and Open Interest |
186,501 |
1,354,053 |
-8,650 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190808 |
99.36 |
99.41 |
99.33 |
99.33 |
-0.04 |
222,679 |
1,367,663 |
+6,953 |
Dec19 |
190808 |
99.37 |
99.37 |
99.37 |
99.37 |
-0.04 |
|
|
|
Total Volume and Open Interest |
222,679 |
1,367,663 |
+6,953 |
Gold(CMX) |
Aug19 |
190808 |
1498.4 |
1508.5 |
1492.0 |
1497.7 |
-9.6 |
460 |
2,754 |
-144 |
Oct19 |
190808 |
1504.9 |
1514.9 |
1495.5 |
1503.1 |
-10.1 |
8,130 |
46,450 |
+575 |
Dec19 |
190808 |
1512.1 |
1521.3 |
1501.6 |
1509.5 |
-10.1 |
381,923 |
453,799 |
-107 |
Feb20 |
190808 |
1516.4 |
1525.3 |
1508.4 |
1515.4 |
-10.0 |
4,323 |
51,436 |
-292 |
Apr20 |
190808 |
1521.9 |
1529.4 |
1513.3 |
1520.2 |
-9.9 |
2,036 |
18,567 |
-114 |
Jun20 |
190808 |
1524.4 |
1531.2 |
1519.3 |
1524.0 |
-9.6 |
1,993 |
17,088 |
+746 |
Aug20 |
190808 |
1529.2 |
1529.2 |
1527.9 |
1527.9 |
-9.5 |
454 |
2,090 |
+0 |
Oct20 |
190808 |
1536.0 |
1536.1 |
1529.9 |
1531.6 |
-9.6 |
5 |
144 |
-1 |
Dec20 |
190808 |
1533.0 |
1542.1 |
1532.6 |
1535.0 |
-9.6 |
135 |
2,590 |
-9 |
Feb21 |
190808 |
1538.7 |
1538.7 |
1538.7 |
1538.7 |
-9.6 |
0 |
27 |
+0 |
Apr21 |
190808 |
1542.0 |
1542.0 |
1542.0 |
1542.0 |
-9.6 |
|
|
|
Jun21 |
190808 |
1545.5 |
1545.5 |
1545.5 |
1545.5 |
-9.6 |
3 |
698 |
-21 |
Total Volume and Open Interest |
403,263 |
600,317 |
+485 |
Silver(CMX) |
Sep19 |
190808 |
1710.0 |
1722.5 |
1681.0 |
1693.6 |
-26.0 |
71,818 |
152,073 |
-1,943 |
Dec19 |
190808 |
1724.5 |
1735.5 |
1694.0 |
1707.1 |
-25.9 |
8,186 |
54,864 |
+2,473 |
Mar20 |
190808 |
1736.5 |
1747.0 |
1706.5 |
1718.6 |
-26.1 |
1,126 |
23,595 |
+53 |
May20 |
190808 |
1740.5 |
1747.5 |
1716.0 |
1724.6 |
-26.0 |
686 |
3,847 |
+49 |
Jul20 |
190808 |
1738.5 |
1738.5 |
1721.0 |
1729.7 |
-25.9 |
286 |
3,457 |
+215 |
Sep20 |
190808 |
1734.7 |
1734.7 |
1734.7 |
1734.7 |
-26.0 |
0 |
291 |
+0 |
Dec20 |
190808 |
1752.0 |
1754.0 |
1736.0 |
1742.3 |
-26.3 |
5 |
549 |
+3 |
Total Volume and Open Interest |
82,207 |
239,290 |
+856 |
Platinum(NYMEX) |
Oct19 |
190808 |
868.5 |
873.2 |
854.7 |
867.5 |
-3.5 |
14,031 |
70,555 |
+208 |
Jan20 |
190808 |
874.6 |
877.0 |
860.0 |
872.8 |
-3.4 |
402 |
4,247 |
+284 |
Apr20 |
190808 |
870.6 |
878.0 |
867.3 |
877.5 |
-3.4 |
31 |
735 |
+20 |
Jul20 |
190808 |
882.5 |
882.5 |
882.5 |
882.5 |
-3.5 |
0 |
21 |
+0 |
Total Volume and Open Interest |
14,466 |
75,607 |
+514 |
Palladium(NYMEX) |
Sep19 |
190808 |
1408.70 |
1429.60 |
1405.70 |
1413.50 |
+3.20 |
3,283 |
19,397 |
-214 |
Dec19 |
190808 |
1417.30 |
1430.10 |
1408.00 |
1415.10 |
+3.00 |
371 |
4,275 |
+231 |
Mar20 |
190808 |
1413.50 |
1413.50 |
1413.50 |
1413.50 |
+3.50 |
0 |
344 |
+0 |
Total Volume and Open Interest |
3,654 |
24,019 |
+17 |
Copper(CMX) |
Sep19 |
190808 |
258.45 |
261.50 |
257.15 |
260.75 |
+3.65 |
74,818 |
164,206 |
-274 |
Dec19 |
190808 |
259.50 |
262.20 |
258.05 |
261.50 |
+3.60 |
20,496 |
83,997 |
+4,174 |
Mar20 |
190808 |
259.60 |
263.20 |
259.60 |
262.45 |
+3.35 |
6,994 |
33,535 |
+747 |
May20 |
190808 |
261.00 |
264.00 |
261.00 |
263.30 |
+3.25 |
1,498 |
7,148 |
+743 |
Jul20 |
190808 |
263.20 |
264.20 |
263.20 |
264.20 |
+3.25 |
289 |
1,075 |
+45 |
Total Volume and Open Interest |
106,227 |
303,764 |
+5,670 |
E-mini DJIA Index(CBOT) |
Sep19 |
190808 |
25935 |
26373 |
25846 |
26365 |
+425 |
356,709 |
97,652 |
-3,467 |
Dec19 |
190808 |
25909 |
26348 |
25830 |
26341 |
+425 |
437 |
600 |
-27 |
Mar20 |
190808 |
25976 |
26297 |
25842 |
26297 |
+399 |
1 |
5 |
+1 |
Jun20 |
190808 |
26259 |
26259 |
26259 |
26259 |
+399 |
|
|
|
Total Volume and Open Interest |
357,147 |
98,257 |
-3,493 |
S & P 500(CME) |
Sep19 |
190808 |
2883.70 |
2940.30 |
2871.10 |
2940.10 |
+59.50 |
3,808 |
28,534 |
-1,142 |
Dec19 |
190808 |
2940.60 |
2940.60 |
2940.60 |
2940.60 |
+60.10 |
0 |
8 |
+0 |
Mar20 |
190808 |
2941.70 |
2941.70 |
2941.70 |
2941.70 |
+60.90 |
|
|
|
Jun20 |
190808 |
2943.60 |
2943.60 |
2943.60 |
2943.60 |
+60.10 |
|
|
|
Total Volume and Open Interest |
3,808 |
28,542 |
-1,142 |
S & P 500 E-Mini(CME) |
Sep19 |
190808 |
2879.00 |
2940.75 |
2870.50 |
2940.00 |
+59.50 |
2,601,037 |
2,534,695 |
-11,784 |
Dec19 |
190808 |
2877.25 |
2943.75 |
2871.00 |
2940.50 |
+60.00 |
11,033 |
58,193 |
+844 |
Mar20 |
190808 |
2880.00 |
2942.75 |
2872.50 |
2941.75 |
+61.00 |
477 |
7,917 |
-79 |
Jun20 |
190808 |
2943.50 |
2943.50 |
2943.50 |
2943.50 |
+60.00 |
1 |
1,640 |
+1 |
Total Volume and Open Interest |
2,612,550 |
2,602,448 |
-11,016 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190808 |
7553.50 |
7738.50 |
7526.00 |
7735.75 |
+182.50 |
845,239 |
203,025 |
-8,073 |
Dec19 |
190808 |
7569.75 |
7754.75 |
7544.00 |
7753.00 |
+183.50 |
1,139 |
1,834 |
-39 |
Mar20 |
190808 |
7622.75 |
7777.00 |
7570.00 |
7777.00 |
+184.75 |
3 |
44 |
-1 |
Total Volume and Open Interest |
846,381 |
204,915 |
-8,113 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190808 |
1884.00 |
1928.50 |
1878.60 |
1926.70 |
+38.90 |
16,727 |
70,094 |
+140 |
Dec19 |
190808 |
1930.70 |
1930.70 |
1883.60 |
1930.70 |
+38.90 |
0 |
114 |
+0 |
Mar20 |
190808 |
1934.40 |
1934.40 |
1934.40 |
1934.40 |
+36.40 |
|
|
|
Total Volume and Open Interest |
16,727 |
70,208 |
+140 |
Volatility Index(CBOE) |
Aug19 |
190808 |
19.44 |
19.80 |
17.63 |
17.73 |
-1.65 |
219,210 |
143,387 |
-19,703 |
Sep19 |
190808 |
19.25 |
19.37 |
17.95 |
18.08 |
-1.05 |
170,115 |
156,882 |
+1,871 |
Oct19 |
190808 |
18.84 |
18.95 |
17.85 |
17.93 |
-0.85 |
61,675 |
36,974 |
-2,635 |
Nov19 |
190808 |
18.42 |
18.49 |
17.62 |
17.68 |
-0.70 |
25,920 |
35,043 |
-531 |
Total Volume and Open Interest |
502,306 |
430,231 |
-17,975 |
S & P 600(CME) |
Sep19 |
190808 |
942.70 |
942.70 |
942.70 |
942.70 |
+19.30 |
0 |
941 |
+0 |
Dec19 |
190808 |
943.40 |
943.40 |
943.40 |
943.40 |
+19.40 |
|
|
|
Total Volume and Open Interest |
0 |
941 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190808 |
1498.00 |
1535.20 |
1493.10 |
1534.10 |
+34.00 |
191,436 |
453,071 |
-1,372 |
Dec19 |
190808 |
1500.10 |
1536.20 |
1494.90 |
1535.50 |
+34.40 |
171 |
680 |
+13 |
Mar20 |
190808 |
1534.00 |
1534.00 |
1534.00 |
1534.00 |
+32.80 |
|
|
|
Total Volume and Open Interest |
191,607 |
453,751 |
-1,359 |
Nikkei 225(CME) |
Sep19 |
190808 |
20610 |
20795 |
20445 |
20780 |
+170 |
22,339 |
27,116 |
+752 |
Dec19 |
190808 |
20485 |
20645 |
20315 |
20645 |
+170 |
785 |
1,257 |
+640 |
Total Volume and Open Interest |
23,124 |
28,373 |
+1,392 |
Nikkei 225(SGX) |
Sep19 |
190808 |
20515 |
20660 |
20210 |
20615 |
+120 |
215,387 |
151,505 |
+2,212 |
Dec19 |
190808 |
20420 |
20455 |
20365 |
20455 |
+120 |
11 |
4,817 |
+0 |
Mar20 |
190808 |
20405 |
20405 |
20405 |
20405 |
+115 |
1 |
401 |
+1 |
Total Volume and Open Interest |
217,877 |
181,093 |
+3,287 |
Nikkei 225 Mini(JPX) |
Sep19 |
190808 |
20495 |
20660 |
20210 |
20560 |
+90 |
2,192,679 |
1,064,140 |
+559,292 |
Dec19 |
190808 |
20310 |
20480 |
20030 |
20360 |
+20 |
74,525 |
29,908 |
+10,892 |
Mar20 |
190808 |
20220 |
20400 |
19955 |
20310 |
+90 |
1,451 |
2,973 |
+660 |
Total Volume and Open Interest |
2,396,168 |
1,188,472 |
+599,290 |
Nikkei 225(JPX) |
Sep19 |
190808 |
20490 |
20660 |
20200 |
20560 |
+90 |
164,313 |
302,257 |
+46,962 |
Dec19 |
190808 |
20330 |
20470 |
20050 |
20360 |
+20 |
2,077 |
45,701 |
+3,014 |
Mar20 |
190808 |
20250 |
20350 |
20070 |
20310 |
+90 |
152 |
10,888 |
+126 |
Total Volume and Open Interest |
166,590 |
431,110 |
+50,393 |
Nikkei 225(CME) Yen |
Sep19 |
190808 |
20600 |
20790 |
20435 |
20775 |
+175 |
88,785 |
57,556 |
-960 |
Dec19 |
190808 |
20365 |
20600 |
20290 |
20600 |
+180 |
772 |
1,412 |
+643 |
Mar20 |
190808 |
20650 |
20650 |
20650 |
20650 |
+155 |
|
|
|
Total Volume and Open Interest |
89,557 |
58,971 |
-317 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190808 |
20780 |
20780 |
20780 |
20780 |
+180 |
|
|
|
Dec19 |
190808 |
20600 |
20600 |
20600 |
20600 |
+180 |
|
|
|
Mar20 |
190808 |
20650 |
20650 |
20650 |
20650 |
+150 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Aug19 |
190808 |
5325.0 |
5388.0 |
5303.0 |
5386.5 |
+121.5 |
125,384 |
341,539 |
-5,006 |
Sep19 |
190808 |
5310.0 |
5384.0 |
5302.5 |
5384.0 |
+121.5 |
1,144 |
25,196 |
+207 |
Oct19 |
190808 |
5375.0 |
5375.0 |
5375.0 |
5375.0 |
+121.5 |
|
|
|
Total Volume and Open Interest |
126,528 |
432,353 |
-4,799 |
Hang Seng Index(HKFE) |
Aug19 |
190808 |
25946 |
26246 |
25595 |
26021 |
+78 |
321,988 |
115,900 |
+2,573 |
Sep19 |
190808 |
25876 |
26159 |
25225 |
25949 |
+89 |
2,813 |
18,994 |
+756 |
Total Volume and Open Interest |
325,548 |
147,514 |
+3,222 |
DAX(EUREX) |
Sep19 |
190808 |
11669.5 |
11845.0 |
11644.5 |
11795.0 |
+165.0 |
144,853 |
126,820 |
-7,299 |
Dec19 |
190808 |
11640.0 |
11810.0 |
11640.0 |
11776.0 |
+165.0 |
533 |
2,062 |
+245 |
Mar20 |
190808 |
11762.0 |
11762.0 |
11762.0 |
11762.0 |
+165.0 |
22 |
73 |
+6 |
Total Volume and Open Interest |
145,408 |
128,955 |
-7,048 |
Mini-DAX(EUREX) |
Sep19 |
190808 |
11665.0 |
11845.0 |
11642.0 |
11795.0 |
+165.0 |
71,291 |
15,535 |
+539 |
Dec19 |
190808 |
11745.0 |
11816.0 |
11668.0 |
11776.0 |
+165.0 |
148 |
365 |
+67 |
Mar20 |
190808 |
11704.0 |
11762.0 |
11697.0 |
11762.0 |
+165.0 |
2 |
8 |
-3 |
Total Volume and Open Interest |
71,441 |
15,908 |
+603 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190808 |
3314 |
3374 |
3313 |
3358 |
+57 |
1,541,063 |
3,982,916 |
+12,025 |
Dec19 |
190808 |
3314 |
3353 |
3314 |
3341 |
+57 |
532 |
300,023 |
-118 |
Mar20 |
190808 |
3319 |
3325 |
3319 |
3325 |
+57 |
1 |
46,797 |
+0 |
Total Volume and Open Interest |
1,542,857 |
4,360,624 |
+12,582 |
Swiss Market Index(EUREX) |
Sep19 |
190808 |
9604 |
9772 |
9604 |
9727 |
+202 |
70,064 |
192,907 |
+3,043 |
Dec19 |
190808 |
9593 |
9730 |
9593 |
9702 |
+202 |
12 |
1,120 |
-7 |
Mar20 |
190808 |
9591 |
9591 |
9591 |
9591 |
+202 |
0 |
82 |
-5 |
Total Volume and Open Interest |
70,076 |
194,109 |
+3,031 |
FT-SE 100(EURONEXT) |
Sep19 |
190808 |
7175.00 |
7261.00 |
7143.50 |
7230.50 |
+107.00 |
173,500 |
794,493 |
-5,968 |
Dec19 |
190808 |
7141.00 |
7194.00 |
7141.00 |
7191.00 |
+106.50 |
7 |
4,587 |
+0 |
Mar20 |
190808 |
7119.50 |
7119.50 |
7119.50 |
7119.50 |
+107.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
173,507 |
799,081 |
-5,968 |
SPI 200(SFE) |
Sep19 |
190808 |
6453.0 |
6498.0 |
6367.0 |
6494.0 |
+45.0 |
108,334 |
426,480 |
+2,247 |
Dec19 |
190808 |
6395.0 |
6475.0 |
6395.0 |
6475.0 |
+44.0 |
167 |
5,080 |
+157 |
Mar20 |
190808 |
6405.0 |
6405.0 |
6405.0 |
6405.0 |
+44.0 |
0 |
111 |
+0 |
Total Volume and Open Interest |
108,898 |
433,696 |
+2,151 |
FTSE MIB(ISE) |
Sep19 |
190808 |
20665.00 |
20850.00 |
20580.00 |
20797.00 |
+271.00 |
32,195 |
122,254 |
+1,186 |
Dec19 |
190808 |
20390.00 |
20670.00 |
20390.00 |
20655.00 |
+269.00 |
42 |
680 |
+7 |
Mar20 |
190808 |
20545.00 |
20545.00 |
20545.00 |
20545.00 |
+269.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
32,237 |
122,963 |
+1,193 |
KOSPI 200(KFE) |
Sep19 |
190808 |
253.35 |
253.60 |
253.30 |
253.60 |
+0.60 |
520,008 |
344,267 |
+8,374 |
Dec19 |
190808 |
253.40 |
253.70 |
253.40 |
253.70 |
+0.70 |
3,774 |
51,835 |
+3,646 |
Mar20 |
190808 |
249.90 |
252.15 |
249.90 |
250.40 |
+0.60 |
41 |
3,212 |
+45 |
Total Volume and Open Interest |
523,849 |
427,745 |
+11,453 |
GSCI(CME) |
Aug19 |
190808 |
391.80 |
396.20 |
391.80 |
395.00 |
+6.15 |
4 |
12,862 |
+1 |
Sep19 |
190808 |
391.60 |
394.90 |
391.60 |
393.80 |
+5.85 |
0 |
121 |
+0 |
Oct19 |
190808 |
385.90 |
391.75 |
385.90 |
385.90 |
+5.85 |
|
|
|
Total Volume and Open Interest |
4 |
12,983 |
+1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|