|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 09, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug19 |
190809 |
871.75 |
875.25 |
866.00 |
873.75 |
+8.75 |
2,532 |
1,438 |
-443 |
Sep19 |
190809 |
870.75 |
882.00 |
869.25 |
879.00 |
+8.75 |
24,795 |
73,756 |
-1,960 |
Nov19 |
190809 |
883.50 |
894.50 |
881.75 |
891.75 |
+8.75 |
77,164 |
344,639 |
-784 |
Jan20 |
190809 |
896.50 |
907.50 |
895.00 |
904.75 |
+8.75 |
23,143 |
87,421 |
-1,318 |
Mar20 |
190809 |
908.00 |
918.50 |
906.50 |
916.00 |
+8.50 |
7,853 |
59,228 |
+1,280 |
May20 |
190809 |
919.00 |
929.25 |
917.25 |
927.00 |
+8.50 |
2,660 |
20,593 |
+349 |
Jul20 |
190809 |
928.50 |
939.75 |
927.75 |
937.25 |
+8.25 |
2,604 |
25,066 |
+360 |
Aug20 |
190809 |
934.75 |
941.00 |
934.75 |
941.00 |
+8.25 |
178 |
2,089 |
-28 |
Sep20 |
190809 |
936.75 |
943.00 |
935.50 |
941.75 |
+8.00 |
14 |
893 |
-8 |
Nov20 |
190809 |
939.75 |
949.00 |
938.50 |
947.50 |
+7.75 |
1,275 |
14,538 |
-186 |
Jan21 |
190809 |
953.00 |
956.25 |
948.75 |
955.00 |
+7.50 |
2 |
271 |
+2 |
Mar21 |
190809 |
960.25 |
960.50 |
960.25 |
960.25 |
+7.50 |
1 |
60 |
+0 |
May21 |
190809 |
966.75 |
966.75 |
966.75 |
966.75 |
+7.50 |
0 |
38 |
+0 |
Jul21 |
190809 |
970.00 |
974.25 |
967.75 |
973.75 |
+7.25 |
2 |
47 |
+2 |
Total Volume and Open Interest |
142,226 |
630,332 |
-2,735 |
Soybean Meal(CBOT) |
Aug19 |
190809 |
295.60 |
296.90 |
294.50 |
296.70 |
+1.90 |
1,415 |
927 |
-339 |
Sep19 |
190809 |
297.20 |
299.80 |
296.00 |
298.50 |
+1.70 |
18,723 |
67,363 |
-1,857 |
Oct19 |
190809 |
299.20 |
301.60 |
297.80 |
300.30 |
+1.80 |
10,118 |
38,234 |
-330 |
Dec19 |
190809 |
302.50 |
305.00 |
301.00 |
303.70 |
+1.70 |
38,130 |
199,748 |
-71 |
Jan20 |
190809 |
304.10 |
306.50 |
302.70 |
305.30 |
+1.60 |
12,627 |
42,859 |
-149 |
Mar20 |
190809 |
307.30 |
309.40 |
305.70 |
308.10 |
+1.30 |
11,038 |
48,139 |
+442 |
May20 |
190809 |
311.00 |
313.10 |
309.60 |
312.00 |
+1.10 |
2,904 |
16,247 |
+55 |
Jul20 |
190809 |
314.90 |
317.30 |
313.80 |
315.90 |
+1.00 |
1,510 |
12,971 |
+571 |
Aug20 |
190809 |
316.60 |
318.90 |
315.40 |
317.50 |
+1.00 |
210 |
4,381 |
+25 |
Sep20 |
190809 |
317.90 |
320.00 |
316.70 |
318.70 |
+0.80 |
106 |
3,141 |
+48 |
Total Volume and Open Interest |
97,005 |
443,734 |
-1,588 |
Soybean Oil(CBOT) |
Aug19 |
190809 |
29.60 |
29.60 |
29.28 |
29.51 |
+0.55 |
539 |
302 |
-394 |
Sep19 |
190809 |
28.99 |
29.66 |
28.84 |
29.58 |
+0.57 |
18,127 |
53,810 |
-2,510 |
Oct19 |
190809 |
29.11 |
29.77 |
28.96 |
29.70 |
+0.58 |
7,222 |
26,932 |
-999 |
Dec19 |
190809 |
29.35 |
30.03 |
29.21 |
29.95 |
+0.57 |
56,131 |
215,686 |
+2,907 |
Jan20 |
190809 |
29.57 |
30.24 |
29.43 |
30.16 |
+0.57 |
11,726 |
56,970 |
+403 |
Mar20 |
190809 |
29.86 |
30.50 |
29.70 |
30.41 |
+0.55 |
7,983 |
54,099 |
+3,478 |
May20 |
190809 |
30.18 |
30.81 |
30.00 |
30.73 |
+0.54 |
3,307 |
19,766 |
+1,059 |
Jul20 |
190809 |
30.47 |
31.09 |
30.33 |
31.01 |
+0.54 |
1,330 |
12,458 |
+513 |
Aug20 |
190809 |
30.62 |
31.18 |
30.44 |
31.08 |
+0.49 |
122 |
2,352 |
-5 |
Sep20 |
190809 |
30.88 |
31.26 |
30.52 |
31.15 |
+0.50 |
106 |
2,406 |
+28 |
Total Volume and Open Interest |
106,847 |
453,353 |
+4,493 |
Canola(WCE) |
Nov19 |
190809 |
453.0 |
456.0 |
450.1 |
454.1 |
+1.9 |
9,796 |
116,643 |
-1,247 |
Jan20 |
190809 |
460.7 |
464.5 |
459.2 |
462.6 |
+1.9 |
2,320 |
28,240 |
+835 |
Mar20 |
190809 |
467.4 |
471.7 |
467.4 |
469.7 |
+2.2 |
994 |
3,845 |
-377 |
May20 |
190809 |
475.4 |
478.0 |
474.9 |
475.8 |
+2.0 |
237 |
1,853 |
+91 |
Jul20 |
190809 |
480.9 |
483.7 |
480.9 |
481.3 |
+2.0 |
93 |
2,285 |
+2 |
Total Volume and Open Interest |
13,460 |
153,830 |
-681 |
Corn(CBOT) |
Sep19 |
190809 |
410.75 |
417.00 |
407.25 |
410.25 |
-0.75 |
167,530 |
474,036 |
-26,215 |
Dec19 |
190809 |
418.25 |
424.50 |
415.25 |
417.75 |
-0.50 |
215,638 |
773,551 |
+12,393 |
Mar20 |
190809 |
428.25 |
434.25 |
425.75 |
428.25 |
-0.25 |
50,241 |
240,123 |
+4,552 |
May20 |
190809 |
433.25 |
439.00 |
431.25 |
434.00 |
+0.50 |
10,849 |
62,907 |
+98 |
Jul20 |
190809 |
436.25 |
441.50 |
434.75 |
437.50 |
+1.25 |
15,960 |
115,179 |
-137 |
Sep20 |
190809 |
421.00 |
424.50 |
420.25 |
422.25 |
unch |
3,490 |
30,141 |
+788 |
Dec20 |
190809 |
414.50 |
416.75 |
413.50 |
415.00 |
unch |
8,234 |
99,431 |
-309 |
Mar21 |
190809 |
423.25 |
425.75 |
422.75 |
424.00 |
-0.25 |
136 |
3,623 |
+19 |
May21 |
190809 |
428.75 |
431.00 |
428.25 |
429.25 |
-0.25 |
13 |
660 |
+6 |
Jul21 |
190809 |
434.00 |
434.50 |
431.50 |
432.75 |
-0.25 |
48 |
1,852 |
+11 |
Total Volume and Open Interest |
472,282 |
1,805,831 |
-8,833 |
Wheat(CBOT) |
Sep19 |
190809 |
498.25 |
505.25 |
496.00 |
499.50 |
+1.00 |
69,547 |
147,376 |
-10,777 |
Dec19 |
190809 |
499.25 |
506.25 |
497.50 |
501.50 |
+1.50 |
49,486 |
135,333 |
-1,391 |
Mar20 |
190809 |
508.00 |
513.75 |
505.50 |
509.00 |
+1.00 |
15,768 |
54,487 |
+1,622 |
May20 |
190809 |
512.25 |
518.25 |
509.75 |
514.00 |
+1.00 |
2,922 |
14,546 |
+340 |
Jul20 |
190809 |
516.00 |
522.25 |
514.00 |
518.00 |
+1.00 |
1,953 |
25,647 |
+190 |
Sep20 |
190809 |
523.75 |
529.00 |
521.75 |
524.75 |
+0.25 |
465 |
4,275 |
-59 |
Total Volume and Open Interest |
140,220 |
389,775 |
-10,045 |
Wheat(KCBT) |
Sep19 |
190809 |
417.00 |
421.00 |
414.75 |
417.00 |
-1.50 |
35,904 |
131,750 |
-9,971 |
Dec19 |
190809 |
432.75 |
436.75 |
431.25 |
433.50 |
-1.50 |
30,226 |
86,246 |
-2,489 |
Mar20 |
190809 |
449.50 |
453.00 |
447.25 |
449.50 |
-2.25 |
10,511 |
35,073 |
+1,927 |
May20 |
190809 |
461.00 |
463.75 |
458.25 |
460.75 |
-2.00 |
2,957 |
12,283 |
+383 |
Jul20 |
190809 |
469.50 |
471.75 |
466.50 |
469.25 |
-1.75 |
992 |
10,016 |
+91 |
Sep20 |
190809 |
483.00 |
484.50 |
479.75 |
482.50 |
-1.50 |
101 |
3,072 |
-8 |
Dec20 |
190809 |
501.00 |
504.25 |
499.50 |
501.75 |
-1.25 |
63 |
2,368 |
+8 |
Total Volume and Open Interest |
80,754 |
280,992 |
-10,059 |
Wheat(MGE) |
Sep19 |
190809 |
521.00 |
522.00 |
518.75 |
519.75 |
-0.75 |
4,063 |
25,886 |
-291 |
Dec19 |
190809 |
532.50 |
533.50 |
530.00 |
530.75 |
-1.25 |
2,234 |
22,726 |
+755 |
Mar20 |
190809 |
545.50 |
547.25 |
544.25 |
544.50 |
-1.25 |
333 |
7,178 |
+12 |
May20 |
190809 |
555.00 |
556.00 |
553.00 |
553.50 |
-1.50 |
282 |
3,372 |
+51 |
Jul20 |
190809 |
563.50 |
565.50 |
562.50 |
562.75 |
-1.25 |
218 |
1,216 |
+127 |
Sep20 |
190809 |
571.00 |
572.50 |
570.75 |
571.00 |
-1.25 |
298 |
1,367 |
+52 |
Total Volume and Open Interest |
7,553 |
62,121 |
+820 |
Oats(CBOT) |
Sep19 |
190809 |
275.75 |
275.75 |
273.25 |
274.75 |
unch |
40 |
507 |
-15 |
Dec19 |
190809 |
273.00 |
276.75 |
272.75 |
275.75 |
+1.75 |
196 |
3,767 |
+22 |
Mar20 |
190809 |
280.25 |
280.25 |
280.25 |
280.25 |
+2.25 |
11 |
230 |
+6 |
May20 |
190809 |
279.75 |
279.75 |
279.75 |
279.75 |
+2.25 |
2 |
3 |
+2 |
Total Volume and Open Interest |
249 |
4,507 |
+15 |
Rough Rice(CBOT) |
Sep19 |
190809 |
11.37 |
11.40 |
11.32 |
11.37 |
+0.02 |
727 |
5,260 |
-142 |
Nov19 |
190809 |
11.64 |
11.70 |
11.63 |
11.68 |
+0.02 |
271 |
2,629 |
+55 |
Jan20 |
190809 |
11.84 |
11.84 |
11.84 |
11.84 |
+0.02 |
0 |
34 |
+0 |
Mar20 |
190809 |
11.97 |
11.97 |
11.97 |
11.97 |
+0.02 |
1 |
33 |
+0 |
Total Volume and Open Interest |
999 |
7,956 |
-87 |
Live Cattle(CME) |
Aug19 |
190809 |
108.000 |
108.400 |
107.550 |
108.050 |
+0.100 |
2,690 |
15,297 |
-1,317 |
Oct19 |
190809 |
107.000 |
107.850 |
106.430 |
106.750 |
unch |
21,914 |
152,077 |
-1,124 |
Dec19 |
190809 |
111.680 |
112.385 |
111.180 |
111.450 |
-0.185 |
13,294 |
66,119 |
-409 |
Feb20 |
190809 |
115.885 |
116.285 |
115.400 |
115.700 |
-0.185 |
10,153 |
45,566 |
+1,152 |
Apr20 |
190809 |
117.800 |
118.000 |
117.300 |
117.680 |
-0.120 |
4,941 |
18,695 |
-368 |
Jun20 |
190809 |
110.980 |
111.230 |
110.535 |
110.885 |
-0.215 |
2,145 |
11,523 |
+547 |
Total Volume and Open Interest |
56,112 |
313,214 |
-1,290 |
Feeder Cattle(CME) |
Aug19 |
190809 |
139.880 |
140.285 |
138.650 |
138.900 |
-0.950 |
1,277 |
5,488 |
-446 |
Sep19 |
190809 |
139.800 |
139.880 |
138.080 |
138.450 |
-1.430 |
5,766 |
13,897 |
-551 |
Oct19 |
190809 |
139.580 |
139.580 |
137.830 |
138.250 |
-1.380 |
5,588 |
12,021 |
+634 |
Nov19 |
190809 |
139.300 |
139.350 |
137.900 |
138.285 |
-1.200 |
1,983 |
6,095 |
+174 |
Jan20 |
190809 |
137.850 |
137.850 |
136.300 |
136.600 |
-1.250 |
867 |
6,997 |
+1 |
Mar20 |
190809 |
136.600 |
137.035 |
135.735 |
136.035 |
-1.165 |
265 |
2,675 |
-10 |
Apr20 |
190809 |
137.550 |
137.985 |
136.950 |
137.100 |
-1.085 |
98 |
494 |
+37 |
Total Volume and Open Interest |
15,854 |
47,799 |
-157 |
Lean Hogs(CME) |
Aug19 |
190809 |
77.885 |
79.300 |
77.700 |
79.035 |
+1.685 |
4,873 |
13,162 |
-1,325 |
Oct19 |
190809 |
68.300 |
68.650 |
66.600 |
66.975 |
-0.910 |
24,419 |
99,497 |
+1,712 |
Dec19 |
190809 |
65.850 |
66.225 |
64.385 |
64.680 |
-0.570 |
15,691 |
58,629 |
+1,033 |
Feb20 |
190809 |
71.035 |
71.900 |
70.480 |
71.330 |
+0.695 |
10,241 |
45,130 |
+1,168 |
Apr20 |
190809 |
75.800 |
76.885 |
75.300 |
76.430 |
+1.250 |
3,292 |
29,834 |
+167 |
May20 |
190809 |
81.285 |
82.150 |
80.885 |
81.535 |
+1.235 |
39 |
631 |
-16 |
Jun20 |
190809 |
84.600 |
86.000 |
84.250 |
85.550 |
+1.150 |
2,072 |
14,579 |
+424 |
Jul20 |
190809 |
85.650 |
86.285 |
85.000 |
85.830 |
+1.180 |
199 |
3,610 |
+158 |
Total Volume and Open Interest |
61,124 |
270,301 |
+3,392 |
Class III Milk(CME) |
Aug19 |
190809 |
17.51 |
17.61 |
17.51 |
17.61 |
+0.07 |
311 |
3,048 |
-21 |
Sep19 |
190809 |
17.79 |
17.90 |
17.78 |
17.87 |
+0.08 |
136 |
3,342 |
-7 |
Oct19 |
190809 |
17.82 |
17.90 |
17.81 |
17.89 |
+0.08 |
104 |
2,468 |
+10 |
Nov19 |
190809 |
17.48 |
17.56 |
17.48 |
17.52 |
+0.05 |
86 |
2,228 |
+32 |
Dec19 |
190809 |
17.12 |
17.16 |
17.10 |
17.13 |
+0.06 |
37 |
2,012 |
+12 |
Jan20 |
190809 |
16.69 |
16.76 |
16.69 |
16.74 |
+0.04 |
12 |
896 |
+5 |
Feb20 |
190809 |
16.61 |
16.64 |
16.55 |
16.61 |
+0.03 |
7 |
758 |
-1 |
Mar20 |
190809 |
16.63 |
16.66 |
16.60 |
16.60 |
+0.01 |
9 |
729 |
+2 |
Apr20 |
190809 |
16.70 |
16.74 |
16.67 |
16.69 |
+0.03 |
42 |
492 |
+23 |
May20 |
190809 |
16.76 |
16.76 |
16.76 |
16.76 |
-0.01 |
45 |
539 |
+19 |
Jun20 |
190809 |
16.86 |
16.89 |
16.86 |
16.89 |
+0.05 |
77 |
563 |
+12 |
Jul20 |
190809 |
17.03 |
17.04 |
17.03 |
17.03 |
+0.02 |
21 |
209 |
+3 |
Aug20 |
190809 |
17.15 |
17.15 |
17.15 |
17.15 |
+0.03 |
21 |
192 |
+3 |
Total Volume and Open Interest |
927 |
18,032 |
+92 |
Cocoa(ICE) |
Sep19 |
190809 |
2205 |
2216 |
2184 |
2195 |
-10 |
26,821 |
45,826 |
-11,269 |
Dec19 |
190809 |
2254 |
2260 |
2239 |
2242 |
-12 |
42,249 |
83,341 |
+1,095 |
Mar20 |
190809 |
2280 |
2285 |
2265 |
2269 |
-10 |
17,059 |
51,643 |
+2,630 |
May20 |
190809 |
2291 |
2295 |
2275 |
2279 |
-12 |
4,110 |
26,983 |
+786 |
Jul20 |
190809 |
2294 |
2294 |
2280 |
2284 |
-11 |
2,669 |
10,894 |
-110 |
Sep20 |
190809 |
2293 |
2299 |
2279 |
2283 |
-10 |
829 |
8,220 |
+198 |
Dec20 |
190809 |
2266 |
2274 |
2259 |
2262 |
-12 |
675 |
21,103 |
-24 |
Total Volume and Open Interest |
94,918 |
255,454 |
-6,342 |
Coffee "C"(ICE) |
Sep19 |
190809 |
97.20 |
98.10 |
96.65 |
97.30 |
-0.10 |
25,947 |
91,036 |
-11,706 |
Dec19 |
190809 |
100.55 |
101.45 |
100.15 |
100.70 |
-0.15 |
27,741 |
85,041 |
+257 |
Mar20 |
190809 |
104.30 |
105.00 |
103.65 |
104.25 |
-0.10 |
11,702 |
45,804 |
+2,596 |
May20 |
190809 |
106.65 |
107.25 |
106.05 |
106.60 |
-0.10 |
2,658 |
27,246 |
-159 |
Jul20 |
190809 |
109.40 |
109.40 |
108.10 |
108.75 |
-0.05 |
916 |
9,539 |
+248 |
Sep20 |
190809 |
111.45 |
111.45 |
110.10 |
110.75 |
-0.10 |
445 |
7,609 |
-37 |
Total Volume and Open Interest |
69,689 |
282,889 |
-8,863 |
Orange Juice(ICE) |
Sep19 |
190809 |
101.50 |
102.65 |
100.20 |
102.30 |
+0.50 |
576 |
13,113 |
-167 |
Nov19 |
190809 |
104.00 |
105.25 |
102.80 |
104.95 |
+0.50 |
261 |
4,019 |
+178 |
Jan20 |
190809 |
105.50 |
107.30 |
105.50 |
107.30 |
+0.50 |
29 |
1,038 |
-8 |
Mar20 |
190809 |
110.35 |
110.35 |
110.35 |
110.35 |
+0.50 |
0 |
500 |
+0 |
May20 |
190809 |
113.35 |
113.35 |
113.35 |
113.35 |
+0.45 |
0 |
472 |
+0 |
Jul20 |
190809 |
116.40 |
116.40 |
116.40 |
116.40 |
+0.35 |
0 |
239 |
+0 |
Total Volume and Open Interest |
866 |
19,594 |
+3 |
Sugar #11(ICE) |
Oct19 |
190809 |
11.43 |
11.90 |
11.43 |
11.86 |
+0.43 |
123,705 |
534,726 |
+23,108 |
Mar20 |
190809 |
12.56 |
12.98 |
12.56 |
12.95 |
+0.39 |
67,178 |
276,385 |
+4,773 |
May20 |
190809 |
12.71 |
13.14 |
12.71 |
13.11 |
+0.40 |
23,432 |
83,728 |
+4,901 |
Jul20 |
190809 |
12.86 |
13.27 |
12.86 |
13.24 |
+0.38 |
11,165 |
50,331 |
+1,763 |
Oct20 |
190809 |
13.04 |
13.47 |
13.04 |
13.44 |
+0.37 |
4,296 |
41,221 |
-39 |
Mar21 |
190809 |
13.67 |
14.01 |
13.66 |
13.98 |
+0.36 |
2,090 |
24,160 |
-116 |
May21 |
190809 |
13.84 |
14.04 |
13.83 |
14.01 |
+0.36 |
691 |
4,223 |
+301 |
Jul21 |
190809 |
13.87 |
14.07 |
13.86 |
14.04 |
+0.37 |
324 |
3,757 |
+196 |
Total Volume and Open Interest |
233,010 |
1,020,623 |
+34,936 |
London Cocoa(LCE) |
Sep19 |
190809 |
1730 |
1738 |
1725 |
1726 |
-2 |
11,476 |
63,094 |
-4,180 |
Dec19 |
190809 |
1775 |
1787 |
1775 |
1779 |
+2 |
17,946 |
83,232 |
+1,147 |
Mar20 |
190809 |
1793 |
1804 |
1793 |
1797 |
+4 |
5,660 |
66,806 |
+523 |
May20 |
190809 |
1793 |
1802 |
1793 |
1799 |
+6 |
3,040 |
32,381 |
-106 |
Jul20 |
190809 |
1791 |
1801 |
1791 |
1798 |
+7 |
1,632 |
22,439 |
-91 |
Sep20 |
190809 |
1792 |
1797 |
1789 |
1794 |
+6 |
1,459 |
21,070 |
+498 |
Dec20 |
190809 |
1772 |
1778 |
1770 |
1774 |
+6 |
824 |
19,694 |
+438 |
Total Volume and Open Interest |
42,601 |
315,828 |
-1,298 |
London Sugar(LCE) |
Oct19 |
190809 |
313.50 |
320.10 |
311.40 |
318.60 |
+8.10 |
11,088 |
51,224 |
+445 |
Dec19 |
190809 |
321.30 |
329.90 |
320.80 |
328.60 |
+8.60 |
5,625 |
29,280 |
+1,302 |
Mar20 |
190809 |
333.00 |
341.50 |
332.90 |
340.30 |
+8.20 |
2,597 |
18,379 |
+5 |
May20 |
190809 |
341.20 |
348.50 |
341.20 |
347.50 |
+7.80 |
428 |
5,473 |
-20 |
Aug20 |
190809 |
349.90 |
356.10 |
349.90 |
356.10 |
+7.70 |
224 |
2,957 |
+94 |
Total Volume and Open Interest |
20,108 |
108,842 |
+1,920 |
Cotton(ICE) |
Oct19 |
190809 |
59.00 |
59.35 |
58.76 |
59.05 |
-0.49 |
31 |
252 |
+9 |
Dec19 |
190809 |
59.62 |
59.70 |
58.79 |
58.90 |
-0.68 |
16,275 |
141,678 |
+1,039 |
Mar20 |
190809 |
60.52 |
60.52 |
59.78 |
59.86 |
-0.56 |
7,072 |
40,505 |
+1,398 |
May20 |
190809 |
61.56 |
61.56 |
61.00 |
61.05 |
-0.45 |
1,727 |
6,402 |
+617 |
Jul20 |
190809 |
62.72 |
62.85 |
62.28 |
62.33 |
-0.35 |
1,075 |
6,776 |
+513 |
Oct20 |
190809 |
62.83 |
62.83 |
62.83 |
62.83 |
-0.20 |
|
|
|
Total Volume and Open Interest |
26,887 |
210,502 |
+3,858 |
Lumber(CME) |
Sep19 |
190809 |
360.0 |
360.8 |
347.3 |
348.9 |
-14.7 |
370 |
1,910 |
-25 |
Nov19 |
190809 |
358.2 |
358.2 |
346.1 |
346.7 |
-12.8 |
92 |
800 |
+28 |
Jan20 |
190809 |
355.4 |
355.4 |
355.4 |
355.4 |
-12.8 |
8 |
38 |
+1 |
Mar20 |
190809 |
356.7 |
356.7 |
356.7 |
356.7 |
-12.8 |
0 |
2 |
+0 |
Total Volume and Open Interest |
470 |
2,751 |
+4 |
Crude Oil(NYM) |
Sep19 |
190809 |
52.88 |
54.92 |
52.37 |
54.50 |
+1.96 |
1,063,214 |
344,560 |
-36,932 |
Oct19 |
190809 |
52.72 |
54.75 |
52.31 |
54.37 |
+1.91 |
289,715 |
220,284 |
+14,003 |
Nov19 |
190809 |
52.57 |
54.42 |
52.14 |
54.09 |
+1.80 |
147,028 |
157,976 |
+3,530 |
Dec19 |
190809 |
52.30 |
54.11 |
51.93 |
53.78 |
+1.68 |
141,490 |
262,197 |
-330 |
Jan20 |
190809 |
52.08 |
53.77 |
51.86 |
53.46 |
+1.58 |
47,522 |
121,652 |
+1,210 |
Feb20 |
190809 |
51.54 |
53.41 |
51.54 |
53.16 |
+1.52 |
25,418 |
56,017 |
+877 |
Mar20 |
190809 |
51.42 |
53.15 |
51.28 |
52.88 |
+1.44 |
23,835 |
67,149 |
+2,431 |
Apr20 |
190809 |
51.24 |
52.76 |
51.24 |
52.64 |
+1.40 |
12,413 |
44,017 |
-289 |
May20 |
190809 |
51.10 |
52.64 |
50.91 |
52.41 |
+1.36 |
10,573 |
42,544 |
+431 |
Jun20 |
190809 |
50.96 |
52.48 |
50.66 |
52.20 |
+1.33 |
42,305 |
160,027 |
+1,505 |
Jul20 |
190809 |
51.11 |
52.14 |
51.11 |
52.00 |
+1.29 |
8,394 |
39,498 |
-816 |
Aug20 |
190809 |
51.21 |
51.83 |
51.21 |
51.83 |
+1.26 |
4,318 |
26,521 |
-89 |
Sep20 |
190809 |
50.94 |
51.69 |
50.94 |
51.69 |
+1.23 |
6,762 |
46,898 |
+1,212 |
Oct20 |
190809 |
51.56 |
51.56 |
51.56 |
51.56 |
+1.19 |
2,059 |
30,004 |
+154 |
Nov20 |
190809 |
51.47 |
51.47 |
51.47 |
51.47 |
+1.16 |
1,474 |
23,364 |
+47 |
Dec20 |
190809 |
50.39 |
51.71 |
50.06 |
51.39 |
+1.12 |
43,968 |
160,832 |
-1,981 |
Total Volume and Open Interest |
1,895,422 |
2,057,934 |
-12,276 |
e-miNY Crude Oil(NYM) |
Sep19 |
190809 |
52.850 |
54.900 |
52.375 |
54.500 |
+1.950 |
37,350 |
2,029 |
+22 |
Oct19 |
190809 |
52.700 |
54.725 |
52.325 |
54.375 |
+1.925 |
1,390 |
847 |
+108 |
Nov19 |
190809 |
52.450 |
54.425 |
52.275 |
54.100 |
+1.800 |
86 |
602 |
-18 |
Dec19 |
190809 |
52.300 |
54.075 |
51.950 |
53.775 |
+1.675 |
111 |
343 |
+23 |
Jan20 |
190809 |
52.600 |
53.600 |
52.600 |
53.450 |
+1.575 |
10 |
108 |
+3 |
Feb20 |
190809 |
53.150 |
53.150 |
53.150 |
53.150 |
+1.500 |
6 |
73 |
+1 |
Mar20 |
190809 |
52.875 |
52.900 |
52.875 |
52.875 |
+1.425 |
0 |
67 |
+0 |
Apr20 |
190809 |
52.650 |
52.650 |
52.650 |
52.650 |
+1.400 |
1 |
143 |
+1 |
May20 |
190809 |
52.400 |
52.400 |
52.400 |
52.400 |
+1.350 |
0 |
146 |
+0 |
Jun20 |
190809 |
52.300 |
52.300 |
51.900 |
52.200 |
+1.325 |
1 |
19 |
+1 |
Total Volume and Open Interest |
38,972 |
4,452 |
+130 |
NY Harbor ULSD(NYM) |
Sep19 |
190809 |
178.46 |
182.10 |
177.19 |
180.80 |
+3.14 |
82,976 |
128,710 |
-1,955 |
Oct19 |
190809 |
179.15 |
182.81 |
177.89 |
181.48 |
+3.17 |
56,626 |
77,760 |
+539 |
Nov19 |
190809 |
179.52 |
183.12 |
178.25 |
181.82 |
+3.17 |
30,682 |
47,975 |
+2,204 |
Dec19 |
190809 |
178.88 |
183.33 |
178.49 |
182.07 |
+3.18 |
30,154 |
56,306 |
+4,236 |
Jan20 |
190809 |
179.42 |
183.44 |
178.91 |
182.27 |
+3.22 |
12,170 |
38,536 |
+1,531 |
Feb20 |
190809 |
179.33 |
182.95 |
178.52 |
181.80 |
+3.22 |
4,106 |
19,643 |
+288 |
Mar20 |
190809 |
177.85 |
181.80 |
177.19 |
180.72 |
+3.18 |
5,332 |
18,709 |
+1,019 |
Apr20 |
190809 |
177.11 |
180.30 |
177.11 |
179.25 |
+3.09 |
3,331 |
8,526 |
-274 |
May20 |
190809 |
177.55 |
179.33 |
176.92 |
178.38 |
+2.95 |
3,049 |
4,422 |
+83 |
Jun20 |
190809 |
176.50 |
178.88 |
174.83 |
177.92 |
+2.84 |
4,599 |
20,999 |
+228 |
Jul20 |
190809 |
177.03 |
178.70 |
177.03 |
178.17 |
+2.75 |
993 |
2,813 |
+7 |
Aug20 |
190809 |
177.40 |
179.00 |
177.40 |
178.49 |
+2.66 |
650 |
2,304 |
+154 |
Sep20 |
190809 |
179.35 |
180.00 |
178.81 |
178.81 |
+2.59 |
566 |
2,202 |
+67 |
Oct20 |
190809 |
180.00 |
180.00 |
179.08 |
179.08 |
+2.58 |
534 |
2,172 |
+107 |
Total Volume and Open Interest |
239,547 |
450,396 |
+9,212 |
RBOB Gasoline(NYM) |
Sep19 |
190809 |
165.05 |
168.95 |
164.17 |
167.40 |
+2.83 |
90,678 |
125,299 |
-4,015 |
Oct19 |
190809 |
149.80 |
153.32 |
148.73 |
152.13 |
+2.94 |
69,159 |
92,992 |
+1,917 |
Nov19 |
190809 |
145.50 |
149.65 |
145.15 |
148.47 |
+2.88 |
30,452 |
54,233 |
+1,216 |
Dec19 |
190809 |
143.50 |
147.34 |
142.90 |
146.21 |
+2.89 |
23,850 |
50,922 |
+825 |
Jan20 |
190809 |
142.48 |
146.67 |
142.30 |
145.65 |
+2.88 |
10,852 |
36,282 |
+1,392 |
Feb20 |
190809 |
143.46 |
146.94 |
142.79 |
146.06 |
+2.90 |
4,461 |
10,352 |
+28 |
Mar20 |
190809 |
144.81 |
148.35 |
144.46 |
147.46 |
+2.94 |
4,361 |
13,053 |
+521 |
Apr20 |
190809 |
164.40 |
165.89 |
164.40 |
164.93 |
+3.03 |
2,139 |
6,226 |
-108 |
May20 |
190809 |
164.01 |
166.63 |
164.01 |
165.71 |
+3.08 |
1,402 |
3,582 |
+313 |
Jun20 |
190809 |
164.59 |
166.10 |
161.94 |
165.10 |
+3.08 |
2,164 |
8,283 |
+188 |
Total Volume and Open Interest |
242,004 |
412,273 |
+2,966 |
e-miNY RBOB Gasoline(NYM) |
Sep19 |
190809 |
167.40 |
167.40 |
167.40 |
167.40 |
+2.83 |
0 |
3 |
+0 |
Oct19 |
190809 |
152.13 |
152.13 |
152.13 |
152.13 |
+2.94 |
0 |
1 |
+0 |
Nov19 |
190809 |
148.47 |
148.47 |
148.47 |
148.47 |
+2.88 |
|
|
|
Dec19 |
190809 |
146.21 |
146.21 |
146.21 |
146.21 |
+2.89 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
Sep19 |
190809 |
2.124 |
2.145 |
2.064 |
2.119 |
-0.009 |
203,419 |
404,981 |
-41,592 |
Oct19 |
190809 |
2.140 |
2.159 |
2.084 |
2.133 |
-0.013 |
118,892 |
209,008 |
+18,521 |
Nov19 |
190809 |
2.226 |
2.239 |
2.171 |
2.214 |
-0.014 |
72,155 |
147,566 |
+9,959 |
Dec19 |
190809 |
2.412 |
2.426 |
2.363 |
2.406 |
-0.012 |
29,012 |
133,279 |
+1,718 |
Jan20 |
190809 |
2.531 |
2.544 |
2.486 |
2.530 |
-0.010 |
38,393 |
119,060 |
+202 |
Feb20 |
190809 |
2.507 |
2.518 |
2.463 |
2.506 |
-0.010 |
10,390 |
46,377 |
+232 |
Mar20 |
190809 |
2.435 |
2.455 |
2.403 |
2.445 |
-0.009 |
21,676 |
78,696 |
+1,957 |
Apr20 |
190809 |
2.265 |
2.278 |
2.243 |
2.277 |
-0.001 |
10,673 |
48,666 |
+562 |
May20 |
190809 |
2.245 |
2.263 |
2.231 |
2.263 |
-0.001 |
4,517 |
30,528 |
+619 |
Jun20 |
190809 |
2.303 |
2.303 |
2.273 |
2.301 |
-0.001 |
1,158 |
12,109 |
+202 |
Jul20 |
190809 |
2.331 |
2.353 |
2.318 |
2.343 |
-0.002 |
1,241 |
15,391 |
+128 |
Aug20 |
190809 |
2.362 |
2.362 |
2.329 |
2.354 |
-0.003 |
1,793 |
16,042 |
+558 |
Sep20 |
190809 |
2.326 |
2.340 |
2.317 |
2.337 |
-0.003 |
728 |
11,810 |
+125 |
Oct20 |
190809 |
2.354 |
2.367 |
2.340 |
2.364 |
-0.001 |
1,865 |
26,550 |
+543 |
Nov20 |
190809 |
2.418 |
2.431 |
2.411 |
2.429 |
-0.004 |
346 |
11,461 |
+52 |
Dec20 |
190809 |
2.590 |
2.601 |
2.578 |
2.593 |
-0.004 |
530 |
10,795 |
+221 |
Total Volume and Open Interest |
518,153 |
1,369,424 |
-5,988 |
Brent Crude Oil(ICE) |
Oct19 |
190809 |
57.74 |
59.10 |
57.11 |
58.53 |
+1.15 |
485,190 |
377,371 |
-32,428 |
Nov19 |
190809 |
57.35 |
58.72 |
56.74 |
58.19 |
+1.15 |
210,356 |
289,534 |
+22,044 |
Dec19 |
190809 |
56.93 |
58.32 |
56.35 |
57.81 |
+1.14 |
229,190 |
328,524 |
+4,112 |
Jan20 |
190809 |
56.70 |
58.03 |
56.08 |
57.53 |
+1.12 |
56,505 |
150,206 |
+4,723 |
Feb20 |
190809 |
56.44 |
57.89 |
55.97 |
57.38 |
+1.09 |
38,215 |
100,236 |
+3,653 |
Mar20 |
190809 |
56.48 |
57.78 |
55.88 |
57.28 |
+1.07 |
39,943 |
88,898 |
+796 |
Apr20 |
190809 |
56.21 |
57.64 |
55.93 |
57.17 |
+1.05 |
13,102 |
43,761 |
+671 |
May20 |
190809 |
55.93 |
57.53 |
55.73 |
57.05 |
+1.02 |
10,279 |
42,655 |
+322 |
Jun20 |
190809 |
55.75 |
57.45 |
55.62 |
56.94 |
+0.99 |
67,059 |
158,449 |
-3,431 |
Jul20 |
190809 |
56.83 |
56.83 |
56.83 |
56.83 |
+0.96 |
3,175 |
65,967 |
+462 |
Aug20 |
190809 |
56.74 |
56.74 |
56.74 |
56.74 |
+0.94 |
1,924 |
41,861 |
+757 |
Sep20 |
190809 |
56.64 |
56.64 |
56.64 |
56.64 |
+0.92 |
7,897 |
39,990 |
+434 |
Oct20 |
190809 |
56.54 |
56.54 |
56.54 |
56.54 |
+0.89 |
4,428 |
22,151 |
+960 |
Nov20 |
190809 |
56.44 |
56.44 |
56.44 |
56.44 |
+0.87 |
2,910 |
21,939 |
+1,275 |
Total Volume and Open Interest |
1,266,529 |
2,271,936 |
+5,385 |
Gas Oil(ICE) |
Aug19 |
190809 |
545.75 |
558.50 |
542.25 |
555.50 |
+12.75 |
49,596 |
51,213 |
-16,821 |
Sep19 |
190809 |
549.25 |
560.00 |
544.00 |
556.50 |
+12.00 |
106,100 |
182,622 |
-1,336 |
Oct19 |
190809 |
549.00 |
561.50 |
546.25 |
558.00 |
+11.25 |
78,624 |
129,957 |
-6,252 |
Nov19 |
190809 |
546.75 |
559.00 |
543.50 |
555.50 |
+11.00 |
39,937 |
90,412 |
+8,518 |
Dec19 |
190809 |
543.75 |
556.00 |
540.50 |
552.25 |
+10.50 |
64,017 |
142,882 |
-400 |
Jan20 |
190809 |
541.50 |
554.25 |
540.25 |
550.25 |
+10.00 |
23,127 |
60,934 |
+3,571 |
Feb20 |
190809 |
540.50 |
552.50 |
539.25 |
548.75 |
+9.75 |
15,270 |
42,196 |
+2,954 |
Mar20 |
190809 |
539.25 |
551.00 |
537.75 |
546.75 |
+9.25 |
13,930 |
37,488 |
+20 |
Apr20 |
190809 |
537.75 |
549.50 |
536.25 |
545.25 |
+8.75 |
4,753 |
22,375 |
+256 |
May20 |
190809 |
536.75 |
547.50 |
535.50 |
544.00 |
+8.50 |
2,712 |
25,993 |
+352 |
Total Volume and Open Interest |
436,828 |
1,012,029 |
-5,201 |
Ethanol(CBOT) |
Sep19 |
190809 |
1.439 |
1.451 |
1.432 |
1.442 |
+0.003 |
161 |
550 |
+33 |
Oct19 |
190809 |
1.444 |
1.453 |
1.442 |
1.445 |
+0.001 |
46 |
113 |
+6 |
Nov19 |
190809 |
1.448 |
1.448 |
1.448 |
1.448 |
+0.001 |
0 |
8 |
+0 |
Dec19 |
190809 |
1.469 |
1.469 |
1.469 |
1.469 |
+0.001 |
0 |
20 |
+0 |
Jan20 |
190809 |
1.469 |
1.469 |
1.469 |
1.469 |
+0.001 |
|
|
|
Feb20 |
190809 |
1.469 |
1.469 |
1.469 |
1.469 |
+0.001 |
|
|
|
Mar20 |
190809 |
1.469 |
1.469 |
1.469 |
1.469 |
+0.001 |
|
|
|
Apr20 |
190809 |
1.482 |
1.482 |
1.482 |
1.482 |
+0.001 |
|
|
|
Total Volume and Open Interest |
207 |
691 |
+39 |
WTI Crude Oil(ICE) |
Sep19 |
190809 |
52.80 |
54.90 |
52.39 |
54.50 |
+1.96 |
57,108 |
63,068 |
-4,054 |
Oct19 |
190809 |
52.72 |
54.75 |
52.33 |
54.37 |
+1.91 |
79,512 |
83,109 |
-389 |
Nov19 |
190809 |
52.59 |
54.42 |
52.15 |
54.09 |
+1.80 |
63,454 |
46,677 |
-3,759 |
Dec19 |
190809 |
52.36 |
54.09 |
51.99 |
53.78 |
+1.68 |
62,710 |
121,867 |
-3,157 |
Jan20 |
190809 |
52.11 |
53.74 |
51.97 |
53.46 |
+1.58 |
11,757 |
26,393 |
+237 |
Feb20 |
190809 |
51.86 |
53.38 |
51.51 |
53.16 |
+1.52 |
6,962 |
15,718 |
+145 |
Mar20 |
190809 |
51.63 |
53.02 |
51.52 |
52.88 |
+1.44 |
5,309 |
18,464 |
-324 |
Apr20 |
190809 |
51.15 |
52.65 |
51.15 |
52.64 |
+1.40 |
1,037 |
8,280 |
+94 |
May20 |
190809 |
52.13 |
52.41 |
52.13 |
52.41 |
+1.36 |
811 |
8,615 |
-164 |
Jun20 |
190809 |
51.56 |
52.34 |
51.56 |
52.20 |
+1.33 |
11,408 |
60,986 |
-751 |
Jul20 |
190809 |
52.00 |
52.00 |
52.00 |
52.00 |
+1.29 |
228 |
7,343 |
-33 |
Aug20 |
190809 |
51.83 |
51.83 |
51.83 |
51.83 |
+1.26 |
173 |
7,536 |
+0 |
Sep20 |
190809 |
51.69 |
51.69 |
51.69 |
51.69 |
+1.23 |
260 |
11,731 |
-91 |
Oct20 |
190809 |
51.56 |
51.56 |
51.56 |
51.56 |
+1.19 |
106 |
5,913 |
+52 |
Nov20 |
190809 |
51.47 |
51.47 |
51.47 |
51.47 |
+1.16 |
96 |
5,235 |
-18 |
Dec20 |
190809 |
51.55 |
51.57 |
51.39 |
51.39 |
+1.12 |
10,581 |
72,487 |
-558 |
Total Volume and Open Interest |
314,978 |
649,500 |
-12,849 |
US Dollar Index(ICE) |
Sep19 |
190809 |
97.405 |
97.465 |
97.175 |
97.323 |
-0.112 |
15,774 |
53,609 |
-186 |
Dec19 |
190809 |
96.965 |
96.995 |
96.815 |
96.927 |
-0.113 |
242 |
1,574 |
+34 |
Mar20 |
190809 |
96.493 |
96.493 |
96.493 |
96.493 |
-0.113 |
12 |
195 |
+12 |
Total Volume and Open Interest |
16,028 |
55,554 |
-140 |
Australian Dollar(CME) |
Sep19 |
190809 |
68.09 |
68.26 |
67.89 |
68.00 |
-0.13 |
126,028 |
176,707 |
+1,074 |
Dec19 |
190809 |
68.23 |
68.42 |
68.11 |
68.16 |
-0.13 |
336 |
1,342 |
+54 |
Mar20 |
190809 |
68.43 |
68.46 |
68.30 |
68.30 |
-0.12 |
16 |
24 |
-3 |
Total Volume and Open Interest |
126,764 |
179,116 |
+1,093 |
British Pound(CME) |
Sep19 |
190809 |
121.59 |
121.67 |
120.44 |
120.73 |
-0.80 |
105,890 |
285,078 |
-5,036 |
Dec19 |
190809 |
121.97 |
122.01 |
120.85 |
121.12 |
-0.81 |
1,200 |
3,567 |
-74 |
Mar20 |
190809 |
121.71 |
121.71 |
121.52 |
121.52 |
-0.80 |
7 |
368 |
-7 |
Total Volume and Open Interest |
107,800 |
291,704 |
-5,200 |
Canadian Dollar(CME) |
Sep19 |
190809 |
75.62 |
75.83 |
75.38 |
75.76 |
+0.16 |
100,046 |
158,595 |
-3,943 |
Dec19 |
190809 |
75.69 |
75.88 |
75.47 |
75.83 |
+0.17 |
513 |
7,174 |
+331 |
Mar20 |
190809 |
75.74 |
75.90 |
75.58 |
75.88 |
+0.17 |
15 |
1,118 |
+8 |
Jun20 |
190809 |
75.90 |
75.90 |
75.90 |
75.90 |
+0.17 |
0 |
283 |
+0 |
Total Volume and Open Interest |
101,179 |
168,684 |
-3,973 |
Japanese Yen(CME) |
Sep19 |
190809 |
94.69 |
95.24 |
94.50 |
94.97 |
+0.35 |
223,325 |
149,079 |
-35 |
Dec19 |
190809 |
95.29 |
95.77 |
95.13 |
95.54 |
+0.35 |
201 |
856 |
+37 |
Mar20 |
190809 |
96.17 |
96.17 |
96.17 |
96.17 |
+0.36 |
2 |
154 |
+1 |
Total Volume and Open Interest |
223,990 |
153,367 |
+29 |
Swiss Franc(CME) |
Sep19 |
190809 |
103.01 |
103.33 |
102.86 |
103.19 |
+0.30 |
42,054 |
54,995 |
-1,620 |
Dec19 |
190809 |
103.92 |
104.12 |
103.66 |
104.00 |
+0.31 |
18 |
76 |
+16 |
Mar20 |
190809 |
104.83 |
104.83 |
104.83 |
104.83 |
+0.32 |
0 |
30 |
+0 |
Total Volume and Open Interest |
42,072 |
55,112 |
-1,604 |
EuroFX(CME) |
Sep19 |
190809 |
112.22 |
112.54 |
112.14 |
112.38 |
+0.20 |
212,715 |
520,399 |
-5,873 |
Dec19 |
190809 |
112.96 |
113.27 |
112.89 |
113.13 |
+0.22 |
1,019 |
6,458 |
+119 |
Mar20 |
190809 |
113.84 |
113.87 |
113.84 |
113.87 |
+0.21 |
76 |
7,836 |
+14 |
Total Volume and Open Interest |
215,199 |
539,576 |
-5,877 |
Mexican Peso(CME) |
Aug19 |
190809 |
514.25 |
514.25 |
514.25 |
514.25 |
+1.50 |
|
|
|
Sep19 |
190809 |
512.00 |
512.88 |
509.75 |
511.88 |
+1.50 |
50,907 |
218,290 |
-3,054 |
Total Volume and Open Interest |
50,941 |
219,347 |
-3,047 |
Brazilian Real(CME) |
Sep19 |
190809 |
254.80 |
254.80 |
252.60 |
253.05 |
-1.15 |
9,071 |
25,620 |
+4,775 |
Oct19 |
190809 |
255.60 |
255.60 |
252.10 |
252.55 |
-1.15 |
56 |
115 |
+46 |
Nov19 |
190809 |
252.05 |
252.05 |
251.70 |
252.05 |
-1.10 |
0 |
6 |
+0 |
Dec19 |
190809 |
251.50 |
251.50 |
251.50 |
251.50 |
-1.15 |
0 |
2 |
+0 |
Total Volume and Open Interest |
9,127 |
25,743 |
+4,821 |
30-Year T-Bonds(CBOT) |
Sep19 |
190809 |
161~250 |
162~140 |
161~010 |
161~090 |
-0~090 |
719,504 |
971,576 |
+16,198 |
Dec19 |
190809 |
160~310 |
161~180 |
160~080 |
160~150 |
-0~080 |
5,697 |
19,076 |
-516 |
Mar20 |
190809 |
159~150 |
159~150 |
159~150 |
159~150 |
-0~080 |
|
|
|
Total Volume and Open Interest |
725,201 |
990,652 |
+15,682 |
10-Year T-Notes(CBOT) |
Sep19 |
190809 |
130~000 |
130~085 |
129~175 |
129~220 |
-0~075 |
2,910,174 |
3,854,522 |
+3,216 |
Dec19 |
190809 |
130~185 |
130~265 |
130~035 |
130~080 |
-0~075 |
35,508 |
169,125 |
+10,120 |
Mar20 |
190809 |
130~080 |
130~080 |
130~080 |
130~080 |
-0~075 |
|
|
|
Total Volume and Open Interest |
2,945,682 |
4,023,647 |
+13,336 |
5-Year T-Notes(CBOT) |
Sep19 |
190809 |
119~016 |
119~066 |
118~246 |
118~280 |
-0~044 |
1,666,953 |
4,420,774 |
-11,555 |
Dec19 |
190809 |
119~142 |
119~174 |
119~054 |
119~080 |
-0~046 |
44,779 |
266,087 |
+19,117 |
Mar20 |
190809 |
119~040 |
119~040 |
119~040 |
119~040 |
-0~046 |
|
|
|
Total Volume and Open Interest |
1,711,732 |
4,686,861 |
+7,562 |
2 Year T-Notes(CBOT) |
Sep19 |
190809 |
107~234 |
107~254 |
107~204 |
107~216 |
-0~014 |
977,544 |
3,666,969 |
-62,566 |
Dec19 |
190809 |
107~310 |
108~003 |
107~277 |
107~290 |
-0~014 |
62,230 |
271,414 |
+43,432 |
Mar20 |
190809 |
107~304 |
107~304 |
107~304 |
107~304 |
-0~004 |
|
|
|
Total Volume and Open Interest |
1,039,774 |
3,938,383 |
-19,134 |
Eurodollars(CME) |
Sep19 |
190809 |
97.995 |
98.025 |
97.965 |
97.980 |
-0.015 |
509,028 |
1,493,410 |
-15,271 |
Dec19 |
190809 |
98.185 |
98.220 |
98.135 |
98.160 |
-0.025 |
649,790 |
1,838,100 |
-11,159 |
Mar20 |
190809 |
98.450 |
98.485 |
98.390 |
98.415 |
-0.030 |
618,569 |
1,237,093 |
+18,291 |
Jun20 |
190809 |
98.560 |
98.600 |
98.505 |
98.525 |
-0.035 |
523,392 |
1,180,237 |
+25,850 |
Sep20 |
190809 |
98.645 |
98.685 |
98.580 |
98.605 |
-0.040 |
414,982 |
1,176,739 |
+4,012 |
Dec20 |
190809 |
98.660 |
98.695 |
98.590 |
98.615 |
-0.045 |
388,842 |
1,157,858 |
-19,391 |
Mar21 |
190809 |
98.715 |
98.750 |
98.645 |
98.670 |
-0.045 |
310,061 |
801,390 |
-16,899 |
Jun21 |
190809 |
98.710 |
98.745 |
98.640 |
98.665 |
-0.050 |
249,708 |
815,847 |
-39,367 |
Sep21 |
190809 |
98.705 |
98.745 |
98.640 |
98.660 |
-0.050 |
257,538 |
576,393 |
-4,350 |
Dec21 |
190809 |
98.680 |
98.720 |
98.620 |
98.640 |
-0.050 |
188,727 |
607,483 |
+2,346 |
Mar22 |
190809 |
98.675 |
98.715 |
98.620 |
98.635 |
-0.050 |
211,488 |
484,780 |
-7,825 |
Jun22 |
190809 |
98.650 |
98.695 |
98.595 |
98.615 |
-0.045 |
148,483 |
328,576 |
-2,531 |
Sep22 |
190809 |
98.630 |
98.675 |
98.580 |
98.595 |
-0.045 |
108,728 |
351,970 |
-2,574 |
Dec22 |
190809 |
98.605 |
98.650 |
98.555 |
98.575 |
-0.040 |
84,271 |
217,981 |
-4,721 |
Mar23 |
190809 |
98.595 |
98.635 |
98.550 |
98.565 |
-0.035 |
57,930 |
196,864 |
+1,224 |
Jun23 |
190809 |
98.575 |
98.610 |
98.525 |
98.540 |
-0.035 |
71,530 |
118,904 |
-4,988 |
Sep23 |
190809 |
98.550 |
98.585 |
98.500 |
98.515 |
-0.030 |
46,404 |
97,649 |
-1,700 |
Dec23 |
190809 |
98.510 |
98.550 |
98.465 |
98.480 |
-0.030 |
42,006 |
52,487 |
-808 |
Total Volume and Open Interest |
5,037,880 |
13,349,371 |
-65,709 |
Ultra T-Bond(CBOT) |
Sep19 |
190809 |
187~31 |
189~13 |
187~01 |
187~17 |
-0~02 |
277,323 |
1,177,341 |
+609 |
Dec19 |
190809 |
189~25 |
190~02 |
187~30 |
188~09 |
-0~02 |
7,575 |
20,714 |
+6,844 |
Mar20 |
190809 |
188~09 |
188~09 |
188~09 |
188~09 |
-0~02 |
|
|
|
Total Volume and Open Interest |
284,898 |
1,198,055 |
+7,453 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190809 |
141~235 |
142~045 |
141~055 |
141~115 |
-0~080 |
468,418 |
792,580 |
+5,548 |
Dec19 |
190809 |
142~085 |
142~185 |
141~215 |
141~265 |
-0~080 |
508 |
658 |
+498 |
Mar20 |
190809 |
141~265 |
141~265 |
141~265 |
141~265 |
-0~080 |
|
|
|
Total Volume and Open Interest |
468,926 |
793,238 |
+6,046 |
30 Day Federal Funds(CBOT) |
Aug19 |
190809 |
97.870 |
97.875 |
97.868 |
97.870 |
-0.002 |
49,209 |
451,272 |
+3,937 |
Sep19 |
190809 |
97.995 |
98.010 |
97.990 |
97.995 |
-0.005 |
37,327 |
164,103 |
+4,337 |
Oct19 |
190809 |
98.195 |
98.225 |
98.180 |
98.190 |
-0.005 |
103,819 |
335,033 |
-24,304 |
Nov19 |
190809 |
98.360 |
98.385 |
98.340 |
98.355 |
-0.005 |
67,343 |
232,305 |
+2,296 |
Dec19 |
190809 |
98.450 |
98.475 |
98.420 |
98.435 |
-0.010 |
24,184 |
105,397 |
-567 |
Jan20 |
190809 |
98.500 |
98.530 |
98.470 |
98.490 |
-0.010 |
62,793 |
222,198 |
-11,142 |
Total Volume and Open Interest |
482,185 |
1,910,158 |
-21,406 |
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 |
190809 |
218.10 |
218.80 |
216.22 |
217.26 |
+1.10 |
123,341 |
281,243 |
+19,901 |
Dec19 |
190809 |
215.70 |
215.70 |
215.64 |
215.64 |
+1.10 |
3,290 |
15,705 |
+2,150 |
Mar20 |
190809 |
214.26 |
214.26 |
214.26 |
214.26 |
+1.10 |
|
|
|
Total Volume and Open Interest |
126,631 |
296,948 |
+22,051 |
Euro-Bund(EUREX) |
Sep19 |
190809 |
177.50 |
177.55 |
176.96 |
177.16 |
+0.23 |
801,144 |
1,783,149 |
+72,673 |
Dec19 |
190809 |
174.65 |
174.68 |
174.18 |
174.34 |
+0.21 |
2,994 |
55,206 |
+1,349 |
Mar20 |
190809 |
176.86 |
176.86 |
176.86 |
176.86 |
+0.23 |
0 |
4 |
+0 |
Total Volume and Open Interest |
804,138 |
1,838,359 |
+74,022 |
Euro-Bobl(EUREX) |
Sep19 |
190809 |
135.76 |
135.77 |
135.63 |
135.67 |
+0.08 |
473,553 |
1,316,114 |
+27,701 |
Dec19 |
190809 |
136.02 |
136.04 |
136.02 |
136.03 |
+0.08 |
3,677 |
4,005 |
+3,318 |
Mar20 |
190809 |
137.47 |
137.47 |
137.47 |
137.47 |
+0.08 |
0 |
3 |
+0 |
Total Volume and Open Interest |
477,230 |
1,320,122 |
+31,019 |
Euro-Schatz(EUREX) |
Sep19 |
190809 |
112.52 |
112.52 |
112.50 |
112.50 |
+0.03 |
321,464 |
1,688,267 |
+81,258 |
Dec19 |
190809 |
112.58 |
112.58 |
112.57 |
112.57 |
+0.04 |
3,309 |
5,393 |
+2,965 |
Mar20 |
190809 |
112.45 |
112.45 |
112.45 |
112.45 |
+0.02 |
|
|
|
Total Volume and Open Interest |
324,773 |
1,693,660 |
+84,223 |
3-Mth Euribor(EUREX) |
Sep19 |
190809 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
0 |
2,107 |
-83 |
Dec19 |
190809 |
100.550 |
100.550 |
100.550 |
100.550 |
unch |
0 |
1,847 |
-87 |
Mar20 |
190809 |
100.590 |
100.590 |
100.590 |
100.590 |
+0.015 |
100 |
762 |
+30 |
Total Volume and Open Interest |
366 |
7,918 |
-10 |
Long Gilt(LIFFE) |
Sep19 |
190809 |
134~08 |
134~17 |
134~01 |
134~09 |
+0~14 |
262,022 |
718,712 |
-1,863 |
Dec19 |
190809 |
133~16 |
133~16 |
133~11 |
133~11 |
+0~15 |
5 |
114 |
+4 |
Total Volume and Open Interest |
262,027 |
718,826 |
-1,859 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190809 |
99.25 |
99.25 |
99.24 |
99.25 |
+0.01 |
85,260 |
567,406 |
-27,081 |
Dec19 |
190809 |
99.32 |
99.33 |
99.31 |
99.32 |
+0.01 |
70,371 |
723,496 |
+6,204 |
Mar20 |
190809 |
99.42 |
99.44 |
99.40 |
99.43 |
+0.03 |
94,458 |
516,013 |
+8,672 |
Jun20 |
190809 |
99.45 |
99.49 |
99.44 |
99.47 |
+0.04 |
101,903 |
534,172 |
+16,521 |
Sep20 |
190809 |
99.47 |
99.51 |
99.45 |
99.50 |
+0.05 |
105,691 |
519,260 |
-6,176 |
Dec20 |
190809 |
99.45 |
99.50 |
99.43 |
99.49 |
+0.06 |
135,150 |
421,232 |
+4,610 |
Total Volume and Open Interest |
1,381,288 |
4,314,325 |
-15,448 |
3-Mth Euribor(LIFFE) |
Sep19 |
190809 |
100.480 |
100.480 |
100.470 |
100.475 |
-0.005 |
63,544 |
477,826 |
-10,101 |
Dec19 |
190809 |
100.550 |
100.555 |
100.545 |
100.550 |
unch |
78,495 |
580,690 |
-2,500 |
Mar20 |
190809 |
100.585 |
100.595 |
100.580 |
100.590 |
+0.010 |
81,851 |
408,202 |
+5,240 |
Total Volume and Open Interest |
847,829 |
4,319,957 |
-32,484 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190809 |
99.03 |
99.04 |
98.99 |
99.03 |
unch |
39,130 |
193,125 |
+3,400 |
Dec19 |
190809 |
99.18 |
99.20 |
99.14 |
99.18 |
unch |
31,754 |
344,639 |
-11,814 |
Mar20 |
190809 |
99.30 |
99.32 |
99.27 |
99.31 |
+0.01 |
29,504 |
264,029 |
+1,161 |
Jun20 |
190809 |
99.33 |
99.36 |
99.31 |
99.35 |
+0.01 |
17,523 |
248,568 |
-246 |
Sep20 |
190809 |
99.34 |
99.36 |
99.31 |
99.35 |
+0.01 |
13,438 |
172,973 |
+950 |
Dec20 |
190809 |
99.30 |
99.33 |
99.29 |
99.33 |
+0.02 |
8,088 |
121,517 |
+330 |
Mar21 |
190809 |
99.31 |
99.33 |
99.29 |
99.32 |
+0.01 |
6,292 |
71,018 |
+505 |
Jun21 |
190809 |
99.30 |
99.32 |
99.28 |
99.32 |
+0.02 |
4,795 |
40,276 |
-80 |
Sep21 |
190809 |
99.30 |
99.30 |
99.30 |
99.30 |
+0.01 |
289 |
2,799 |
+76 |
Dec21 |
190809 |
99.28 |
99.29 |
99.28 |
99.28 |
+0.01 |
5 |
3,133 |
+0 |
Total Volume and Open Interest |
150,836 |
1,463,419 |
-5,718 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190809 |
99.02 |
99.08 |
99.00 |
99.04 |
+0.02 |
218,260 |
1,367,772 |
+13,904 |
Dec19 |
190809 |
99.05 |
99.05 |
99.05 |
99.05 |
+0.02 |
0 |
185 |
+0 |
Total Volume and Open Interest |
218,260 |
1,367,957 |
+13,904 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190809 |
99.33 |
99.36 |
99.31 |
99.35 |
+0.01 |
267,145 |
1,362,573 |
-5,090 |
Dec19 |
190809 |
99.39 |
99.39 |
99.39 |
99.39 |
+0.01 |
|
|
|
Total Volume and Open Interest |
267,145 |
1,362,573 |
-5,090 |
Gold(CMX) |
Aug19 |
190809 |
1506.2 |
1507.5 |
1495.6 |
1496.6 |
-1.1 |
824 |
2,540 |
-214 |
Oct19 |
190809 |
1512.4 |
1513.2 |
1500.0 |
1502.0 |
-1.1 |
24,396 |
44,417 |
-2,033 |
Dec19 |
190809 |
1515.9 |
1521.1 |
1506.2 |
1508.5 |
-1.0 |
651,548 |
455,512 |
+1,713 |
Feb20 |
190809 |
1522.3 |
1525.4 |
1512.3 |
1514.5 |
-0.9 |
11,613 |
49,556 |
-1,880 |
Apr20 |
190809 |
1528.8 |
1528.8 |
1517.8 |
1519.4 |
-0.8 |
5,828 |
19,664 |
+1,097 |
Jun20 |
190809 |
1526.0 |
1533.8 |
1522.7 |
1523.3 |
-0.7 |
2,448 |
17,976 |
+888 |
Aug20 |
190809 |
1537.2 |
1537.2 |
1527.4 |
1527.4 |
-0.5 |
420 |
2,354 |
+264 |
Oct20 |
190809 |
1539.4 |
1541.9 |
1531.1 |
1531.1 |
-0.5 |
36 |
145 |
+1 |
Dec20 |
190809 |
1542.8 |
1543.8 |
1534.5 |
1534.5 |
-0.5 |
105 |
2,614 |
+24 |
Feb21 |
190809 |
1538.2 |
1538.2 |
1538.2 |
1538.2 |
-0.5 |
0 |
27 |
+0 |
Apr21 |
190809 |
1541.5 |
1541.5 |
1541.5 |
1541.5 |
-0.5 |
|
|
|
Jun21 |
190809 |
1556.6 |
1558.5 |
1544.7 |
1544.7 |
-0.8 |
24 |
721 |
+23 |
Total Volume and Open Interest |
704,582 |
599,966 |
-351 |
Silver(CMX) |
Sep19 |
190809 |
1694.0 |
1714.0 |
1686.0 |
1693.1 |
-0.5 |
174,977 |
149,864 |
-2,209 |
Dec19 |
190809 |
1715.0 |
1727.0 |
1700.0 |
1706.9 |
-0.2 |
23,282 |
61,738 |
+6,874 |
Mar20 |
190809 |
1726.5 |
1738.5 |
1712.0 |
1718.5 |
-0.1 |
2,552 |
23,257 |
-338 |
May20 |
190809 |
1729.0 |
1743.0 |
1719.0 |
1724.4 |
-0.2 |
777 |
4,163 |
+316 |
Jul20 |
190809 |
1744.5 |
1748.0 |
1724.0 |
1729.4 |
-0.3 |
377 |
3,567 |
+110 |
Sep20 |
190809 |
1734.4 |
1734.4 |
1734.4 |
1734.4 |
-0.3 |
129 |
342 |
+51 |
Dec20 |
190809 |
1746.0 |
1752.0 |
1738.5 |
1741.9 |
-0.4 |
97 |
577 |
+28 |
Total Volume and Open Interest |
202,372 |
244,169 |
+4,879 |
Platinum(NYMEX) |
Oct19 |
190809 |
868.7 |
871.9 |
861.3 |
863.8 |
-3.7 |
23,951 |
71,033 |
+478 |
Jan20 |
190809 |
875.0 |
875.8 |
867.0 |
869.1 |
-3.7 |
474 |
4,370 |
+123 |
Apr20 |
190809 |
881.2 |
881.2 |
873.8 |
873.8 |
-3.7 |
55 |
773 |
+38 |
Jul20 |
190809 |
878.8 |
878.8 |
878.8 |
878.8 |
-3.7 |
1 |
22 |
+1 |
Total Volume and Open Interest |
24,490 |
76,244 |
+637 |
Palladium(NYMEX) |
Sep19 |
190809 |
1416.40 |
1430.20 |
1412.70 |
1419.30 |
+5.80 |
4,545 |
18,568 |
-829 |
Dec19 |
190809 |
1418.00 |
1430.30 |
1415.20 |
1421.00 |
+5.90 |
721 |
4,538 |
+263 |
Mar20 |
190809 |
1419.50 |
1419.50 |
1419.50 |
1419.50 |
+6.00 |
8 |
352 |
+8 |
Total Volume and Open Interest |
5,274 |
23,461 |
-558 |
Copper(CMX) |
Sep19 |
190809 |
259.70 |
261.75 |
258.20 |
258.90 |
-1.85 |
82,542 |
157,961 |
-6,245 |
Dec19 |
190809 |
260.50 |
262.45 |
259.00 |
259.70 |
-1.80 |
29,247 |
91,307 |
+7,310 |
Mar20 |
190809 |
260.75 |
263.35 |
260.00 |
260.65 |
-1.80 |
9,849 |
32,000 |
-1,535 |
May20 |
190809 |
262.30 |
264.15 |
260.85 |
261.50 |
-1.80 |
3,179 |
8,838 |
+1,690 |
Jul20 |
190809 |
263.70 |
263.70 |
261.85 |
262.40 |
-1.80 |
111 |
1,070 |
-5 |
Total Volume and Open Interest |
126,084 |
304,813 |
+1,049 |
E-mini DJIA Index(CBOT) |
Sep19 |
190809 |
26286 |
26394 |
26074 |
26268 |
-97 |
352,239 |
97,483 |
-169 |
Dec19 |
190809 |
26280 |
26360 |
26044 |
26243 |
-98 |
603 |
720 |
+120 |
Mar20 |
190809 |
26131 |
26309 |
26068 |
26200 |
-97 |
5 |
5 |
+0 |
Jun20 |
190809 |
26159 |
26159 |
26159 |
26159 |
-100 |
|
|
|
Total Volume and Open Interest |
352,847 |
98,208 |
-49 |
S & P 500(CME) |
Sep19 |
190809 |
2930.20 |
2935.30 |
2900.00 |
2919.70 |
-20.40 |
3,708 |
28,033 |
-501 |
Dec19 |
190809 |
2920.20 |
2920.20 |
2920.20 |
2920.20 |
-20.40 |
0 |
8 |
+0 |
Mar20 |
190809 |
2921.00 |
2921.00 |
2921.00 |
2921.00 |
-20.70 |
|
|
|
Jun20 |
190809 |
2923.70 |
2923.70 |
2923.70 |
2923.70 |
-19.90 |
|
|
|
Total Volume and Open Interest |
3,708 |
28,041 |
-501 |
S & P 500 E-Mini(CME) |
Sep19 |
190809 |
2928.00 |
2935.75 |
2899.00 |
2919.75 |
-20.25 |
2,680,813 |
2,503,075 |
-31,620 |
Dec19 |
190809 |
2929.50 |
2936.00 |
2899.75 |
2920.25 |
-20.25 |
14,085 |
61,711 |
+3,518 |
Mar20 |
190809 |
2930.75 |
2936.25 |
2901.00 |
2921.00 |
-20.75 |
67 |
7,921 |
+4 |
Jun20 |
190809 |
2923.75 |
2923.75 |
2920.00 |
2923.75 |
-19.75 |
252 |
1,907 |
+267 |
Total Volume and Open Interest |
2,695,217 |
2,574,617 |
-27,831 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190809 |
7699.50 |
7724.00 |
7596.75 |
7660.25 |
-75.50 |
851,275 |
198,558 |
-4,467 |
Dec19 |
190809 |
7713.50 |
7737.75 |
7614.00 |
7677.50 |
-75.50 |
1,583 |
1,853 |
+19 |
Mar20 |
190809 |
7737.00 |
7746.25 |
7647.00 |
7698.75 |
-78.25 |
8 |
46 |
+2 |
Total Volume and Open Interest |
852,866 |
200,469 |
-4,446 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190809 |
1918.90 |
1923.30 |
1895.30 |
1901.60 |
-25.10 |
15,761 |
69,504 |
-590 |
Dec19 |
190809 |
1905.60 |
1905.60 |
1900.50 |
1905.60 |
-25.10 |
0 |
114 |
+0 |
Mar20 |
190809 |
1910.90 |
1910.90 |
1910.90 |
1910.90 |
-23.50 |
|
|
|
Total Volume and Open Interest |
15,761 |
69,618 |
-590 |
Volatility Index(CBOE) |
Aug19 |
190809 |
17.95 |
19.25 |
17.90 |
18.48 |
+0.75 |
181,590 |
125,729 |
-17,658 |
Sep19 |
190809 |
18.20 |
18.95 |
18.15 |
18.58 |
+0.50 |
139,799 |
156,225 |
-657 |
Oct19 |
190809 |
18.05 |
18.57 |
18.00 |
18.33 |
+0.40 |
42,926 |
36,309 |
-665 |
Nov19 |
190809 |
17.78 |
18.20 |
17.72 |
18.03 |
+0.35 |
13,931 |
34,924 |
-119 |
Total Volume and Open Interest |
393,143 |
412,976 |
-17,255 |
S & P 600(CME) |
Sep19 |
190809 |
931.20 |
931.20 |
931.20 |
931.20 |
-11.50 |
0 |
941 |
+0 |
Dec19 |
190809 |
931.80 |
931.80 |
931.80 |
931.80 |
-11.60 |
|
|
|
Total Volume and Open Interest |
0 |
941 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190809 |
1527.80 |
1532.30 |
1508.20 |
1513.70 |
-20.40 |
194,252 |
451,727 |
-1,344 |
Dec19 |
190809 |
1526.70 |
1532.90 |
1510.00 |
1515.10 |
-20.40 |
234 |
772 |
+92 |
Mar20 |
190809 |
1514.70 |
1514.70 |
1514.70 |
1514.70 |
-19.30 |
|
|
|
Total Volume and Open Interest |
194,486 |
452,499 |
-1,252 |
Nikkei 225(CME) |
Sep19 |
190809 |
20720 |
20765 |
20370 |
20490 |
-290 |
17,264 |
27,201 |
+85 |
Dec19 |
190809 |
20580 |
20595 |
20240 |
20355 |
-290 |
9 |
1,261 |
+4 |
Total Volume and Open Interest |
17,273 |
28,462 |
+89 |
Nikkei 225(SGX) |
Sep19 |
190809 |
20605 |
20785 |
20510 |
20670 |
+55 |
139,054 |
152,981 |
+1,476 |
Dec19 |
190809 |
20420 |
20560 |
20420 |
20510 |
+55 |
16 |
4,840 |
+23 |
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 |
190809 |
20565 |
20790 |
20510 |
20650 |
+90 |
1,484,193 |
516,639 |
-547,501 |
Dec19 |
190809 |
20385 |
20605 |
20330 |
20480 |
+120 |
48,412 |
22,452 |
-7,456 |
Mar20 |
190809 |
20300 |
20535 |
20270 |
20400 |
+90 |
630 |
2,775 |
-198 |
Total Volume and Open Interest |
1,610,431 |
631,341 |
-557,131 |
Nikkei 225(JPX) |
Sep19 |
190809 |
20560 |
20790 |
20510 |
20650 |
+90 |
101,622 |
256,693 |
-45,564 |
Dec19 |
190809 |
20390 |
20600 |
20330 |
20480 |
+120 |
1,192 |
43,532 |
-2,169 |
Mar20 |
190809 |
20410 |
20520 |
20400 |
20400 |
+90 |
7 |
10,879 |
-9 |
Total Volume and Open Interest |
102,831 |
383,266 |
-47,844 |
Nikkei 225(CME) Yen |
Sep19 |
190809 |
20715 |
20760 |
20360 |
20485 |
-290 |
66,902 |
56,731 |
-825 |
Dec19 |
190809 |
20340 |
20360 |
20205 |
20310 |
-290 |
30 |
1,411 |
-1 |
Mar20 |
190809 |
20380 |
20380 |
20380 |
20380 |
-270 |
|
|
|
Total Volume and Open Interest |
66,932 |
58,145 |
-826 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190809 |
20490 |
20490 |
20370 |
20490 |
-290 |
|
|
|
Dec19 |
190809 |
20310 |
20310 |
20310 |
20310 |
-290 |
|
|
|
Mar20 |
190809 |
20380 |
20380 |
20380 |
20380 |
-270 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Aug19 |
190809 |
5353.5 |
5376.0 |
5316.0 |
5326.5 |
-60.0 |
116,151 |
320,615 |
-20,924 |
Sep19 |
190809 |
5345.5 |
5366.5 |
5314.0 |
5323.0 |
-61.0 |
2,095 |
25,030 |
-166 |
Oct19 |
190809 |
5315.0 |
5315.0 |
5315.0 |
5315.0 |
-60.0 |
|
|
|
Total Volume and Open Interest |
118,246 |
411,263 |
-21,090 |
Hang Seng Index(HKFE) |
Aug19 |
190809 |
26038 |
26206 |
25820 |
25883 |
-138 |
234,832 |
114,019 |
-1,881 |
Sep19 |
190809 |
25949 |
26130 |
25750 |
25810 |
-139 |
2,672 |
18,603 |
-391 |
Total Volume and Open Interest |
237,955 |
145,083 |
-2,431 |
DAX(EUREX) |
Sep19 |
190809 |
11814.5 |
11853.0 |
11662.0 |
11670.0 |
-125.0 |
149,843 |
121,648 |
-5,172 |
Dec19 |
190809 |
11763.5 |
11777.5 |
11651.0 |
11651.0 |
-125.0 |
81 |
2,084 |
+22 |
Mar20 |
190809 |
11637.0 |
11637.0 |
11637.0 |
11637.0 |
-125.0 |
0 |
61 |
-12 |
Total Volume and Open Interest |
149,924 |
123,793 |
-5,162 |
Mini-DAX(EUREX) |
Sep19 |
190809 |
11810.0 |
11853.0 |
11663.0 |
11670.0 |
-125.0 |
79,886 |
17,588 |
+2,053 |
Dec19 |
190809 |
11771.0 |
11772.0 |
11650.0 |
11651.0 |
-125.0 |
239 |
365 |
+0 |
Mar20 |
190809 |
11637.0 |
11637.0 |
11637.0 |
11637.0 |
-125.0 |
2 |
8 |
+0 |
Total Volume and Open Interest |
80,127 |
17,961 |
+2,053 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190809 |
3361 |
3366 |
3322 |
3323 |
-35 |
1,611,735 |
3,971,529 |
-11,387 |
Dec19 |
190809 |
3346 |
3346 |
3306 |
3306 |
-35 |
130,593 |
323,661 |
+23,638 |
Mar20 |
190809 |
3317 |
3317 |
3291 |
3291 |
-34 |
40 |
46,797 |
+0 |
Total Volume and Open Interest |
1,749,389 |
4,374,484 |
+13,860 |
Swiss Market Index(EUREX) |
Sep19 |
190809 |
9703 |
9789 |
9702 |
9736 |
+9 |
66,488 |
191,174 |
-1,733 |
Dec19 |
190809 |
9710 |
9752 |
9699 |
9711 |
+9 |
156 |
1,117 |
-3 |
Mar20 |
190809 |
9600 |
9600 |
9600 |
9600 |
+9 |
0 |
82 |
+0 |
Total Volume and Open Interest |
66,644 |
192,373 |
-1,736 |
FT-SE 100(EURONEXT) |
Sep19 |
190809 |
7242.00 |
7268.50 |
7199.00 |
7204.00 |
-26.50 |
125,837 |
793,886 |
-607 |
Dec19 |
190809 |
7171.00 |
7177.50 |
7165.00 |
7165.00 |
-26.00 |
1 |
4,587 |
+0 |
Mar20 |
190809 |
7093.00 |
7093.00 |
7093.00 |
7093.00 |
-26.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
125,838 |
798,474 |
-607 |
SPI 200(SFE) |
Sep19 |
190809 |
6484.0 |
6533.0 |
6461.0 |
6521.0 |
+27.0 |
65,976 |
414,849 |
-11,631 |
Dec19 |
190809 |
6494.0 |
6500.0 |
6475.0 |
6500.0 |
+25.0 |
21 |
5,087 |
+7 |
Mar20 |
190809 |
6430.0 |
6430.0 |
6430.0 |
6430.0 |
+25.0 |
0 |
111 |
+0 |
Total Volume and Open Interest |
66,246 |
422,248 |
-11,448 |
FTSE MIB(ISE) |
Sep19 |
190809 |
20500.00 |
20570.00 |
20280.00 |
20322.00 |
-475.00 |
31,919 |
120,212 |
-2,042 |
Dec19 |
190809 |
20182.00 |
20440.00 |
20145.00 |
20182.00 |
-473.00 |
37 |
682 |
+2 |
Mar20 |
190809 |
20080.00 |
20315.00 |
20080.00 |
20080.00 |
-465.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
31,956 |
120,923 |
-2,040 |
KOSPI 200(KFE) |
Sep19 |
190809 |
255.00 |
255.25 |
254.95 |
255.25 |
+1.65 |
343,985 |
352,947 |
+8,680 |
Dec19 |
190809 |
255.05 |
255.45 |
255.05 |
255.45 |
+1.75 |
749 |
54,970 |
+3,135 |
Mar20 |
190809 |
251.65 |
252.65 |
251.20 |
252.05 |
+1.65 |
4 |
3,211 |
-1 |
Total Volume and Open Interest |
344,741 |
439,559 |
+11,814 |
GSCI(CME) |
Aug19 |
190809 |
401.50 |
402.35 |
399.80 |
400.70 |
+5.70 |
2,401 |
10,538 |
-2,324 |
Sep19 |
190809 |
399.20 |
401.00 |
398.65 |
399.60 |
+5.80 |
2,375 |
2,485 |
+2,364 |
Oct19 |
190809 |
391.70 |
398.00 |
391.70 |
391.70 |
+5.80 |
|
|
|
Total Volume and Open Interest |
4,776 |
13,023 |
+40 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|