|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 12, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug19 |
190812 |
871.00 |
871.00 |
860.00 |
861.50 |
-12.25 |
2,028 |
1,205 |
-233 |
Sep19 |
190812 |
879.00 |
879.75 |
863.50 |
866.75 |
-12.25 |
26,088 |
73,405 |
-351 |
Nov19 |
190812 |
891.75 |
893.00 |
876.00 |
879.25 |
-12.50 |
99,012 |
339,373 |
-5,266 |
Jan20 |
190812 |
904.00 |
906.00 |
889.50 |
892.75 |
-12.00 |
19,474 |
87,148 |
-273 |
Mar20 |
190812 |
914.50 |
916.50 |
901.75 |
905.25 |
-10.75 |
8,398 |
60,723 |
+1,495 |
May20 |
190812 |
925.00 |
926.75 |
913.25 |
917.00 |
-10.00 |
4,936 |
21,278 |
+685 |
Jul20 |
190812 |
935.50 |
937.25 |
924.50 |
927.75 |
-9.50 |
2,669 |
25,649 |
+583 |
Aug20 |
190812 |
931.00 |
938.25 |
931.00 |
932.00 |
-9.00 |
63 |
2,093 |
+4 |
Sep20 |
190812 |
934.25 |
940.75 |
932.25 |
934.00 |
-7.75 |
20 |
904 |
+11 |
Nov20 |
190812 |
945.75 |
949.50 |
937.25 |
941.00 |
-6.50 |
1,684 |
14,640 |
+102 |
Jan21 |
190812 |
949.50 |
955.00 |
948.00 |
950.25 |
-4.75 |
9 |
273 |
+2 |
Mar21 |
190812 |
958.00 |
958.00 |
954.50 |
955.25 |
-5.00 |
7 |
63 |
+3 |
May21 |
190812 |
964.00 |
964.00 |
961.75 |
961.75 |
-5.00 |
0 |
38 |
+0 |
Jul21 |
190812 |
971.25 |
972.25 |
969.50 |
969.50 |
-4.25 |
0 |
47 |
+0 |
Total Volume and Open Interest |
164,391 |
627,095 |
-3,237 |
Soybean Meal(CBOT) |
Aug19 |
190812 |
295.70 |
295.80 |
291.90 |
291.90 |
-4.80 |
667 |
721 |
-206 |
Sep19 |
190812 |
298.90 |
298.90 |
293.10 |
293.40 |
-5.10 |
16,649 |
65,162 |
-2,201 |
Oct19 |
190812 |
300.30 |
300.40 |
294.80 |
295.20 |
-5.10 |
8,147 |
37,646 |
-588 |
Dec19 |
190812 |
303.70 |
303.90 |
298.20 |
298.70 |
-5.00 |
39,574 |
197,884 |
-1,864 |
Jan20 |
190812 |
305.20 |
305.40 |
299.80 |
300.30 |
-5.00 |
8,689 |
42,450 |
-409 |
Mar20 |
190812 |
308.10 |
308.30 |
303.00 |
303.50 |
-4.60 |
7,994 |
49,797 |
+1,658 |
May20 |
190812 |
312.10 |
312.10 |
307.00 |
307.60 |
-4.40 |
3,769 |
16,087 |
-160 |
Jul20 |
190812 |
316.00 |
316.00 |
311.00 |
311.60 |
-4.30 |
4,459 |
15,142 |
+2,171 |
Aug20 |
190812 |
317.80 |
317.80 |
313.00 |
313.40 |
-4.10 |
475 |
4,587 |
+206 |
Sep20 |
190812 |
319.10 |
319.20 |
314.50 |
314.90 |
-3.80 |
362 |
3,243 |
+102 |
Total Volume and Open Interest |
91,816 |
442,668 |
-1,066 |
Soybean Oil(CBOT) |
Aug19 |
190812 |
29.36 |
29.64 |
29.36 |
29.64 |
+0.13 |
103 |
261 |
-41 |
Sep19 |
190812 |
29.59 |
29.78 |
29.19 |
29.66 |
+0.08 |
31,318 |
53,480 |
-330 |
Oct19 |
190812 |
29.69 |
29.90 |
29.33 |
29.79 |
+0.09 |
15,322 |
27,284 |
+352 |
Dec19 |
190812 |
29.95 |
30.18 |
29.57 |
30.05 |
+0.10 |
101,239 |
220,625 |
+4,939 |
Jan20 |
190812 |
30.20 |
30.39 |
29.78 |
30.27 |
+0.11 |
22,627 |
56,733 |
-237 |
Mar20 |
190812 |
30.40 |
30.64 |
30.05 |
30.54 |
+0.13 |
10,077 |
56,201 |
+2,102 |
May20 |
190812 |
30.66 |
30.95 |
30.37 |
30.86 |
+0.13 |
3,823 |
20,361 |
+595 |
Jul20 |
190812 |
30.72 |
31.22 |
30.66 |
31.13 |
+0.12 |
1,320 |
12,430 |
-28 |
Aug20 |
190812 |
30.84 |
31.30 |
30.78 |
31.24 |
+0.16 |
295 |
2,399 |
+47 |
Sep20 |
190812 |
31.17 |
31.36 |
30.86 |
31.33 |
+0.18 |
53 |
2,403 |
-3 |
Total Volume and Open Interest |
186,960 |
460,857 |
+7,504 |
Canola(WCE) |
Nov19 |
190812 |
453.1 |
454.9 |
449.0 |
452.4 |
-1.7 |
17,142 |
114,802 |
-1,841 |
Jan20 |
190812 |
461.7 |
463.5 |
457.5 |
461.1 |
-1.5 |
5,396 |
30,580 |
+2,340 |
Mar20 |
190812 |
468.7 |
470.1 |
464.6 |
468.5 |
-1.2 |
1,638 |
4,423 |
+578 |
May20 |
190812 |
474.5 |
476.1 |
470.4 |
474.6 |
-1.2 |
135 |
1,859 |
+6 |
Jul20 |
190812 |
481.8 |
482.0 |
476.1 |
480.1 |
-1.2 |
144 |
2,360 |
+75 |
Total Volume and Open Interest |
24,690 |
155,163 |
+1,333 |
Corn(CBOT) |
Sep19 |
190812 |
409.75 |
410.00 |
385.25 |
385.25 |
-25.00 |
184,792 |
450,514 |
-23,522 |
Dec19 |
190812 |
417.25 |
417.75 |
392.75 |
392.75 |
-25.00 |
246,009 |
780,290 |
+6,739 |
Mar20 |
190812 |
427.75 |
427.75 |
403.25 |
403.25 |
-25.00 |
41,877 |
243,836 |
+3,713 |
May20 |
190812 |
433.25 |
433.25 |
409.00 |
409.00 |
-25.00 |
9,713 |
63,081 |
+174 |
Jul20 |
190812 |
436.50 |
436.75 |
412.50 |
412.75 |
-24.75 |
14,440 |
118,529 |
+3,350 |
Sep20 |
190812 |
421.50 |
421.50 |
404.25 |
407.25 |
-15.00 |
7,610 |
31,014 |
+873 |
Dec20 |
190812 |
414.50 |
414.50 |
402.50 |
407.50 |
-7.50 |
9,497 |
100,339 |
+908 |
Mar21 |
190812 |
423.00 |
423.25 |
412.25 |
416.75 |
-7.25 |
650 |
3,815 |
+192 |
May21 |
190812 |
421.00 |
422.50 |
419.75 |
422.25 |
-7.00 |
43 |
666 |
+6 |
Jul21 |
190812 |
429.75 |
429.75 |
424.00 |
425.50 |
-7.25 |
171 |
1,922 |
+70 |
Total Volume and Open Interest |
514,952 |
1,798,338 |
-7,493 |
Wheat(CBOT) |
Sep19 |
190812 |
500.00 |
502.00 |
466.50 |
471.75 |
-27.75 |
93,527 |
133,311 |
-14,065 |
Dec19 |
190812 |
502.25 |
503.75 |
471.50 |
476.25 |
-25.25 |
68,592 |
137,934 |
+2,601 |
Mar20 |
190812 |
509.00 |
510.50 |
479.50 |
484.00 |
-25.00 |
19,641 |
55,766 |
+1,279 |
May20 |
190812 |
514.75 |
515.00 |
485.00 |
489.75 |
-24.25 |
4,149 |
14,478 |
-68 |
Jul20 |
190812 |
518.50 |
519.00 |
489.75 |
495.00 |
-23.00 |
4,943 |
26,772 |
+1,125 |
Sep20 |
190812 |
521.75 |
526.50 |
498.50 |
503.75 |
-21.00 |
832 |
4,412 |
+137 |
Total Volume and Open Interest |
192,167 |
380,996 |
-8,779 |
Wheat(KCBT) |
Sep19 |
190812 |
417.00 |
417.00 |
387.50 |
392.25 |
-24.75 |
53,729 |
119,481 |
-12,269 |
Dec19 |
190812 |
432.25 |
432.75 |
404.25 |
409.00 |
-24.50 |
48,283 |
92,604 |
+6,358 |
Mar20 |
190812 |
448.75 |
448.75 |
420.75 |
425.25 |
-24.25 |
10,357 |
37,439 |
+2,366 |
May20 |
190812 |
459.25 |
459.25 |
432.25 |
436.25 |
-24.50 |
3,145 |
12,373 |
+90 |
Jul20 |
190812 |
466.00 |
466.75 |
442.25 |
446.25 |
-23.00 |
1,604 |
10,093 |
+77 |
Sep20 |
190812 |
477.75 |
479.75 |
457.25 |
460.75 |
-21.75 |
189 |
3,091 |
+19 |
Dec20 |
190812 |
499.75 |
500.00 |
478.00 |
481.00 |
-20.75 |
72 |
2,380 |
+12 |
Total Volume and Open Interest |
117,379 |
277,645 |
-3,347 |
Wheat(MGE) |
Sep19 |
190812 |
519.75 |
525.50 |
506.25 |
509.25 |
-10.50 |
4,322 |
25,285 |
-601 |
Dec19 |
190812 |
531.25 |
537.00 |
519.25 |
522.00 |
-8.75 |
3,086 |
24,062 |
+1,336 |
Mar20 |
190812 |
545.25 |
555.00 |
535.00 |
537.00 |
-7.50 |
619 |
7,292 |
+114 |
May20 |
190812 |
554.00 |
566.00 |
545.00 |
547.00 |
-6.50 |
248 |
3,446 |
+74 |
Jul20 |
190812 |
562.50 |
575.00 |
555.00 |
557.00 |
-5.75 |
137 |
1,294 |
+78 |
Sep20 |
190812 |
570.25 |
583.00 |
565.00 |
566.50 |
-4.50 |
114 |
1,436 |
+69 |
Total Volume and Open Interest |
8,527 |
63,190 |
+1,069 |
Oats(CBOT) |
Sep19 |
190812 |
274.00 |
275.75 |
269.75 |
271.75 |
-3.00 |
60 |
485 |
-22 |
Dec19 |
190812 |
275.50 |
275.75 |
265.50 |
266.75 |
-9.00 |
273 |
3,781 |
+14 |
Mar20 |
190812 |
276.50 |
276.50 |
270.00 |
271.25 |
-9.00 |
12 |
230 |
+0 |
May20 |
190812 |
270.50 |
270.75 |
270.50 |
270.75 |
-9.00 |
1 |
4 |
+1 |
Total Volume and Open Interest |
346 |
4,500 |
-7 |
Rough Rice(CBOT) |
Sep19 |
190812 |
11.38 |
11.57 |
11.35 |
11.57 |
+0.20 |
1,035 |
4,826 |
-434 |
Nov19 |
190812 |
11.68 |
11.89 |
11.65 |
11.86 |
+0.18 |
585 |
3,141 |
+512 |
Jan20 |
190812 |
12.02 |
12.02 |
12.02 |
12.02 |
+0.18 |
0 |
34 |
+0 |
Mar20 |
190812 |
12.06 |
12.15 |
12.06 |
12.15 |
+0.18 |
0 |
33 |
+0 |
Total Volume and Open Interest |
1,620 |
8,034 |
+78 |
Live Cattle(CME) |
Aug19 |
190812 |
105.050 |
105.050 |
105.050 |
105.050 |
-3.000 |
1,564 |
14,603 |
-694 |
Oct19 |
190812 |
103.750 |
103.750 |
103.750 |
103.750 |
-3.000 |
17,970 |
151,310 |
-767 |
Dec19 |
190812 |
108.450 |
108.450 |
108.450 |
108.450 |
-3.000 |
12,016 |
66,304 |
+185 |
Feb20 |
190812 |
112.700 |
112.700 |
112.700 |
112.700 |
-3.000 |
8,822 |
46,551 |
+985 |
Apr20 |
190812 |
114.680 |
114.680 |
114.680 |
114.680 |
-3.000 |
4,310 |
18,766 |
+71 |
Jun20 |
190812 |
107.885 |
107.885 |
107.885 |
107.885 |
-3.000 |
1,874 |
11,951 |
+428 |
Total Volume and Open Interest |
46,876 |
313,380 |
+166 |
Feeder Cattle(CME) |
Aug19 |
190812 |
134.400 |
134.400 |
134.400 |
134.400 |
-4.500 |
832 |
5,279 |
-209 |
Sep19 |
190812 |
133.950 |
133.950 |
133.950 |
133.950 |
-4.500 |
4,385 |
13,250 |
-647 |
Oct19 |
190812 |
133.750 |
133.750 |
133.750 |
133.750 |
-4.500 |
3,917 |
12,490 |
+469 |
Nov19 |
190812 |
133.785 |
133.785 |
133.785 |
133.785 |
-4.500 |
1,160 |
6,194 |
+99 |
Jan20 |
190812 |
132.100 |
132.100 |
132.100 |
132.100 |
-4.500 |
683 |
6,990 |
-7 |
Mar20 |
190812 |
131.535 |
131.535 |
131.535 |
131.535 |
-4.500 |
181 |
2,672 |
-3 |
Apr20 |
190812 |
133.325 |
133.325 |
132.600 |
132.600 |
-4.500 |
89 |
530 |
+36 |
Total Volume and Open Interest |
11,259 |
47,541 |
-258 |
Lean Hogs(CME) |
Aug19 |
190812 |
79.200 |
79.450 |
79.000 |
79.180 |
+0.145 |
4,504 |
12,432 |
-730 |
Oct19 |
190812 |
66.035 |
69.135 |
65.000 |
67.080 |
+0.105 |
18,928 |
98,881 |
-616 |
Dec19 |
190812 |
63.785 |
66.000 |
61.680 |
63.785 |
-0.895 |
12,383 |
58,657 |
+28 |
Feb20 |
190812 |
70.430 |
72.950 |
68.385 |
70.700 |
-0.630 |
7,808 |
45,669 |
+539 |
Apr20 |
190812 |
75.480 |
77.830 |
73.650 |
76.150 |
-0.280 |
2,700 |
29,888 |
+54 |
May20 |
190812 |
81.250 |
83.100 |
80.000 |
81.600 |
+0.065 |
3 |
631 |
+0 |
Jun20 |
190812 |
84.600 |
87.000 |
83.200 |
85.480 |
-0.070 |
1,557 |
14,730 |
+151 |
Jul20 |
190812 |
85.080 |
87.150 |
83.885 |
85.800 |
-0.030 |
247 |
3,643 |
+33 |
Total Volume and Open Interest |
48,337 |
269,774 |
-527 |
Class III Milk(CME) |
Aug19 |
190812 |
17.62 |
17.65 |
17.56 |
17.61 |
unch |
198 |
3,003 |
-45 |
Sep19 |
190812 |
17.90 |
17.96 |
17.70 |
17.78 |
-0.09 |
362 |
3,393 |
+51 |
Oct19 |
190812 |
17.89 |
17.93 |
17.72 |
17.78 |
-0.11 |
264 |
2,549 |
+81 |
Nov19 |
190812 |
17.57 |
17.73 |
17.38 |
17.45 |
-0.07 |
131 |
2,267 |
+39 |
Dec19 |
190812 |
17.15 |
17.34 |
16.98 |
17.06 |
-0.07 |
59 |
2,030 |
+18 |
Jan20 |
190812 |
16.81 |
16.81 |
16.62 |
16.68 |
-0.06 |
30 |
900 |
+4 |
Feb20 |
190812 |
16.64 |
16.69 |
16.53 |
16.57 |
-0.04 |
32 |
764 |
+6 |
Mar20 |
190812 |
16.66 |
16.66 |
16.55 |
16.57 |
-0.03 |
98 |
753 |
+24 |
Apr20 |
190812 |
16.74 |
16.75 |
16.62 |
16.70 |
+0.01 |
66 |
521 |
+29 |
May20 |
190812 |
16.75 |
16.80 |
16.73 |
16.76 |
unch |
107 |
600 |
+61 |
Jun20 |
190812 |
16.92 |
16.92 |
16.82 |
16.86 |
-0.03 |
136 |
627 |
+64 |
Jul20 |
190812 |
17.03 |
17.03 |
17.03 |
17.03 |
unch |
0 |
209 |
+0 |
Aug20 |
190812 |
17.15 |
17.15 |
17.15 |
17.15 |
unch |
0 |
192 |
+0 |
Total Volume and Open Interest |
1,486 |
18,362 |
+330 |
Cocoa(ICE) |
Sep19 |
190812 |
2201 |
2229 |
2191 |
2194 |
-1 |
18,741 |
38,752 |
-7,074 |
Dec19 |
190812 |
2253 |
2279 |
2242 |
2245 |
+3 |
35,301 |
90,022 |
+6,681 |
Mar20 |
190812 |
2281 |
2303 |
2266 |
2269 |
unch |
17,512 |
55,307 |
+3,664 |
May20 |
190812 |
2294 |
2313 |
2278 |
2281 |
+2 |
4,744 |
27,877 |
+894 |
Jul20 |
190812 |
2290 |
2318 |
2284 |
2286 |
+2 |
1,838 |
11,189 |
+295 |
Sep20 |
190812 |
2304 |
2317 |
2283 |
2285 |
+2 |
799 |
8,365 |
+145 |
Dec20 |
190812 |
2287 |
2299 |
2265 |
2268 |
+6 |
931 |
21,398 |
+295 |
Total Volume and Open Interest |
80,248 |
260,582 |
+5,128 |
Coffee "C"(ICE) |
Sep19 |
190812 |
97.20 |
97.25 |
93.40 |
93.75 |
-3.55 |
35,696 |
78,033 |
-13,003 |
Dec19 |
190812 |
100.50 |
100.60 |
96.90 |
97.30 |
-3.40 |
31,063 |
88,440 |
+3,399 |
Mar20 |
190812 |
104.25 |
104.25 |
100.60 |
100.95 |
-3.30 |
6,971 |
47,303 |
+1,499 |
May20 |
190812 |
106.40 |
106.40 |
103.00 |
103.35 |
-3.25 |
4,551 |
26,689 |
-557 |
Jul20 |
190812 |
108.60 |
108.60 |
105.20 |
105.55 |
-3.20 |
1,397 |
9,763 |
+224 |
Sep20 |
190812 |
110.60 |
110.60 |
107.30 |
107.65 |
-3.10 |
552 |
7,469 |
-140 |
Total Volume and Open Interest |
80,556 |
274,477 |
-8,412 |
Orange Juice(ICE) |
Sep19 |
190812 |
101.70 |
102.80 |
98.35 |
98.85 |
-3.45 |
660 |
12,896 |
-217 |
Nov19 |
190812 |
104.35 |
105.25 |
101.10 |
101.60 |
-3.35 |
201 |
4,165 |
+146 |
Jan20 |
190812 |
105.30 |
105.30 |
103.70 |
104.05 |
-3.25 |
19 |
1,040 |
+2 |
Mar20 |
190812 |
107.00 |
107.70 |
106.70 |
107.05 |
-3.30 |
10 |
510 |
+10 |
May20 |
190812 |
110.15 |
110.85 |
110.15 |
110.25 |
-3.10 |
0 |
472 |
+0 |
Jul20 |
190812 |
113.15 |
114.00 |
113.15 |
113.30 |
-3.10 |
0 |
239 |
+0 |
Total Volume and Open Interest |
890 |
19,535 |
-59 |
Sugar #11(ICE) |
Oct19 |
190812 |
11.89 |
11.96 |
11.48 |
11.56 |
-0.30 |
60,325 |
538,205 |
+3,479 |
Mar20 |
190812 |
12.96 |
12.98 |
12.59 |
12.67 |
-0.28 |
38,806 |
278,167 |
+1,782 |
May20 |
190812 |
13.13 |
13.13 |
12.74 |
12.83 |
-0.28 |
17,433 |
88,903 |
+5,175 |
Jul20 |
190812 |
13.24 |
13.27 |
12.86 |
12.95 |
-0.29 |
7,439 |
51,256 |
+925 |
Oct20 |
190812 |
13.47 |
13.47 |
13.06 |
13.13 |
-0.31 |
1,779 |
41,276 |
+55 |
Mar21 |
190812 |
14.01 |
14.01 |
13.57 |
13.66 |
-0.32 |
349 |
24,205 |
+45 |
May21 |
190812 |
14.04 |
14.04 |
13.62 |
13.69 |
-0.32 |
0 |
4,223 |
+0 |
Jul21 |
190812 |
14.07 |
14.07 |
13.64 |
13.71 |
-0.33 |
0 |
3,757 |
+0 |
Total Volume and Open Interest |
126,131 |
1,032,084 |
+11,461 |
London Cocoa(LCE) |
Sep19 |
190812 |
1735 |
1747 |
1717 |
1719 |
-7 |
9,227 |
59,002 |
-4,092 |
Dec19 |
190812 |
1792 |
1796 |
1771 |
1772 |
-7 |
14,747 |
83,753 |
+521 |
Mar20 |
190812 |
1806 |
1813 |
1788 |
1790 |
-7 |
7,208 |
65,984 |
-822 |
May20 |
190812 |
1805 |
1814 |
1791 |
1793 |
-6 |
4,093 |
33,307 |
+926 |
Jul20 |
190812 |
1804 |
1811 |
1792 |
1793 |
-5 |
2,497 |
22,553 |
+114 |
Sep20 |
190812 |
1801 |
1806 |
1787 |
1788 |
-6 |
1,425 |
21,049 |
-21 |
Dec20 |
190812 |
1780 |
1785 |
1768 |
1768 |
-6 |
2,552 |
20,556 |
+862 |
Total Volume and Open Interest |
43,034 |
313,935 |
-1,893 |
London Sugar(LCE) |
Oct19 |
190812 |
318.70 |
321.20 |
312.10 |
314.00 |
-4.60 |
6,913 |
49,939 |
-1,285 |
Dec19 |
190812 |
328.70 |
330.90 |
322.00 |
323.80 |
-4.80 |
3,965 |
30,485 |
+1,205 |
Mar20 |
190812 |
340.50 |
342.20 |
334.10 |
335.90 |
-4.40 |
1,276 |
18,521 |
+142 |
May20 |
190812 |
346.50 |
348.50 |
341.30 |
343.30 |
-4.20 |
102 |
5,456 |
-17 |
Aug20 |
190812 |
356.80 |
356.80 |
351.10 |
351.60 |
-4.50 |
97 |
2,985 |
+28 |
Total Volume and Open Interest |
12,513 |
108,982 |
+140 |
Cotton(ICE) |
Oct19 |
190812 |
58.92 |
58.92 |
57.76 |
58.03 |
-1.02 |
45 |
264 |
+12 |
Dec19 |
190812 |
58.90 |
59.05 |
57.55 |
58.14 |
-0.76 |
16,605 |
141,885 |
+207 |
Mar20 |
190812 |
59.86 |
59.98 |
58.55 |
58.90 |
-0.96 |
7,503 |
41,243 |
+738 |
May20 |
190812 |
61.29 |
61.29 |
59.90 |
60.15 |
-0.90 |
1,009 |
6,525 |
+123 |
Jul20 |
190812 |
62.30 |
62.33 |
61.24 |
61.49 |
-0.84 |
658 |
6,814 |
+38 |
Oct20 |
190812 |
62.09 |
62.09 |
62.09 |
62.09 |
-0.74 |
|
|
|
Total Volume and Open Interest |
26,429 |
211,839 |
+1,337 |
Lumber(CME) |
Sep19 |
190812 |
345.1 |
346.5 |
342.7 |
342.8 |
-6.1 |
198 |
1,907 |
-3 |
Nov19 |
190812 |
344.2 |
344.8 |
340.5 |
340.7 |
-6.0 |
61 |
814 |
+14 |
Jan20 |
190812 |
347.7 |
348.3 |
346.6 |
346.6 |
-8.8 |
1 |
38 |
+0 |
Mar20 |
190812 |
349.7 |
349.7 |
349.7 |
349.7 |
-7.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
260 |
2,762 |
+11 |
Crude Oil(NYM) |
Sep19 |
190812 |
54.32 |
55.18 |
53.54 |
54.93 |
+0.43 |
724,762 |
301,000 |
-43,560 |
Oct19 |
190812 |
54.22 |
55.05 |
53.46 |
54.85 |
+0.48 |
288,284 |
239,418 |
+19,134 |
Nov19 |
190812 |
53.85 |
54.71 |
53.20 |
54.54 |
+0.45 |
139,141 |
178,173 |
+20,197 |
Dec19 |
190812 |
53.55 |
54.33 |
52.88 |
54.19 |
+0.41 |
126,010 |
258,870 |
-3,327 |
Jan20 |
190812 |
53.25 |
53.93 |
52.60 |
53.83 |
+0.37 |
51,996 |
125,778 |
+4,126 |
Feb20 |
190812 |
52.86 |
53.58 |
52.31 |
53.49 |
+0.33 |
23,486 |
55,605 |
-412 |
Mar20 |
190812 |
52.76 |
53.26 |
52.07 |
53.19 |
+0.31 |
27,968 |
67,821 |
+672 |
Apr20 |
190812 |
52.40 |
52.97 |
51.90 |
52.92 |
+0.28 |
10,733 |
41,816 |
-2,201 |
May20 |
190812 |
52.21 |
52.74 |
51.60 |
52.67 |
+0.26 |
7,602 |
42,342 |
-202 |
Jun20 |
190812 |
51.97 |
52.55 |
51.38 |
52.43 |
+0.23 |
40,594 |
161,131 |
+1,104 |
Jul20 |
190812 |
51.80 |
52.26 |
51.21 |
52.20 |
+0.20 |
4,438 |
38,964 |
-534 |
Aug20 |
190812 |
51.52 |
52.00 |
51.38 |
52.00 |
+0.17 |
1,749 |
25,935 |
-586 |
Sep20 |
190812 |
51.28 |
51.84 |
51.27 |
51.84 |
+0.15 |
6,952 |
49,487 |
+2,589 |
Oct20 |
190812 |
51.68 |
51.68 |
51.29 |
51.68 |
+0.12 |
1,828 |
30,761 |
+757 |
Nov20 |
190812 |
51.56 |
51.56 |
51.20 |
51.56 |
+0.09 |
887 |
23,458 |
+94 |
Dec20 |
190812 |
51.24 |
51.70 |
50.64 |
51.46 |
+0.07 |
31,974 |
161,745 |
+913 |
Total Volume and Open Interest |
1,500,220 |
2,057,593 |
-341 |
e-miNY Crude Oil(NYM) |
Sep19 |
190812 |
54.325 |
55.200 |
53.550 |
54.925 |
+0.425 |
21,055 |
1,731 |
-298 |
Oct19 |
190812 |
54.100 |
55.025 |
53.475 |
54.850 |
+0.475 |
572 |
861 |
+14 |
Nov19 |
190812 |
53.925 |
54.675 |
53.350 |
54.550 |
+0.450 |
45 |
597 |
-5 |
Dec19 |
190812 |
53.125 |
54.250 |
53.000 |
54.200 |
+0.425 |
45 |
334 |
-9 |
Jan20 |
190812 |
53.000 |
53.825 |
52.800 |
53.825 |
+0.375 |
11 |
107 |
-1 |
Feb20 |
190812 |
53.500 |
53.500 |
52.700 |
53.500 |
+0.350 |
6 |
79 |
+6 |
Mar20 |
190812 |
53.100 |
53.200 |
52.225 |
53.200 |
+0.325 |
8 |
71 |
+4 |
Apr20 |
190812 |
53.000 |
53.000 |
52.200 |
52.925 |
+0.275 |
0 |
143 |
+0 |
May20 |
190812 |
52.675 |
52.675 |
51.775 |
52.675 |
+0.275 |
0 |
146 |
+0 |
Jun20 |
190812 |
51.775 |
52.500 |
51.775 |
52.425 |
+0.225 |
3 |
21 |
+2 |
Total Volume and Open Interest |
21,745 |
4,165 |
-287 |
NY Harbor ULSD(NYM) |
Sep19 |
190812 |
179.64 |
181.58 |
179.26 |
180.58 |
-0.22 |
63,913 |
122,548 |
-6,162 |
Oct19 |
190812 |
180.23 |
182.26 |
179.92 |
181.25 |
-0.23 |
40,164 |
79,151 |
+1,391 |
Nov19 |
190812 |
180.72 |
182.60 |
180.25 |
181.60 |
-0.22 |
20,501 |
46,460 |
-1,515 |
Dec19 |
190812 |
181.03 |
182.85 |
180.50 |
181.88 |
-0.19 |
20,304 |
57,297 |
+991 |
Jan20 |
190812 |
181.94 |
183.03 |
180.73 |
182.09 |
-0.18 |
6,100 |
39,528 |
+992 |
Feb20 |
190812 |
181.37 |
182.57 |
180.27 |
181.63 |
-0.17 |
1,820 |
19,617 |
-26 |
Mar20 |
190812 |
180.49 |
181.50 |
179.19 |
180.54 |
-0.18 |
1,846 |
18,851 |
+142 |
Apr20 |
190812 |
178.98 |
179.99 |
178.08 |
179.05 |
-0.20 |
1,174 |
8,696 |
+170 |
May20 |
190812 |
177.37 |
179.08 |
176.97 |
178.19 |
-0.19 |
899 |
4,512 |
+90 |
Jun20 |
190812 |
177.48 |
178.69 |
176.49 |
177.76 |
-0.16 |
2,550 |
21,498 |
+499 |
Jul20 |
190812 |
178.18 |
178.79 |
177.63 |
178.04 |
-0.13 |
636 |
2,846 |
+33 |
Aug20 |
190812 |
178.55 |
179.19 |
178.39 |
178.39 |
-0.10 |
557 |
2,416 |
+112 |
Sep20 |
190812 |
179.51 |
179.51 |
178.53 |
178.72 |
-0.09 |
351 |
2,233 |
+31 |
Oct20 |
190812 |
179.81 |
179.91 |
179.00 |
179.00 |
-0.08 |
257 |
2,249 |
+77 |
Total Volume and Open Interest |
163,405 |
447,786 |
-2,610 |
RBOB Gasoline(NYM) |
Sep19 |
190812 |
166.63 |
167.85 |
165.14 |
166.52 |
-0.88 |
61,187 |
118,786 |
-6,513 |
Oct19 |
190812 |
151.69 |
152.65 |
149.86 |
151.82 |
-0.31 |
52,384 |
92,045 |
-947 |
Nov19 |
190812 |
147.64 |
148.93 |
146.25 |
148.12 |
-0.35 |
24,779 |
55,558 |
+1,325 |
Dec19 |
190812 |
145.33 |
146.67 |
144.00 |
145.79 |
-0.42 |
17,504 |
51,232 |
+310 |
Jan20 |
190812 |
143.92 |
145.97 |
143.86 |
145.11 |
-0.54 |
6,570 |
36,574 |
+292 |
Feb20 |
190812 |
145.68 |
146.46 |
144.46 |
145.49 |
-0.57 |
2,756 |
10,435 |
+83 |
Mar20 |
190812 |
146.18 |
147.76 |
145.84 |
146.85 |
-0.61 |
3,266 |
12,715 |
-338 |
Apr20 |
190812 |
164.49 |
165.31 |
163.43 |
164.19 |
-0.74 |
1,261 |
6,200 |
-26 |
May20 |
190812 |
164.47 |
166.10 |
164.30 |
164.81 |
-0.90 |
1,391 |
3,485 |
-97 |
Jun20 |
190812 |
164.78 |
165.67 |
163.23 |
164.15 |
-0.95 |
1,931 |
8,105 |
-178 |
Total Volume and Open Interest |
175,728 |
406,906 |
-5,367 |
e-miNY RBOB Gasoline(NYM) |
Sep19 |
190812 |
167.40 |
167.40 |
165.10 |
166.52 |
-0.88 |
0 |
3 |
+0 |
Oct19 |
190812 |
151.82 |
151.82 |
151.82 |
151.82 |
-0.31 |
0 |
1 |
+0 |
Nov19 |
190812 |
148.12 |
148.12 |
148.12 |
148.12 |
-0.35 |
|
|
|
Dec19 |
190812 |
145.79 |
145.79 |
145.79 |
145.79 |
-0.42 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
Sep19 |
190812 |
2.124 |
2.157 |
2.095 |
2.105 |
-0.014 |
191,128 |
369,849 |
-35,132 |
Oct19 |
190812 |
2.135 |
2.167 |
2.106 |
2.117 |
-0.016 |
115,240 |
234,028 |
+25,020 |
Nov19 |
190812 |
2.225 |
2.243 |
2.185 |
2.194 |
-0.020 |
73,332 |
151,908 |
+4,342 |
Dec19 |
190812 |
2.417 |
2.434 |
2.377 |
2.383 |
-0.023 |
33,329 |
134,054 |
+775 |
Jan20 |
190812 |
2.544 |
2.555 |
2.501 |
2.504 |
-0.026 |
37,836 |
119,647 |
+587 |
Feb20 |
190812 |
2.517 |
2.528 |
2.475 |
2.478 |
-0.028 |
14,942 |
46,190 |
-187 |
Mar20 |
190812 |
2.449 |
2.463 |
2.411 |
2.416 |
-0.029 |
21,258 |
80,643 |
+1,947 |
Apr20 |
190812 |
2.277 |
2.286 |
2.244 |
2.248 |
-0.029 |
13,289 |
49,142 |
+476 |
May20 |
190812 |
2.255 |
2.270 |
2.230 |
2.233 |
-0.030 |
5,714 |
31,156 |
+628 |
Jun20 |
190812 |
2.282 |
2.309 |
2.267 |
2.271 |
-0.030 |
1,464 |
12,208 |
+99 |
Jul20 |
190812 |
2.348 |
2.351 |
2.308 |
2.312 |
-0.031 |
1,415 |
15,217 |
-174 |
Aug20 |
190812 |
2.354 |
2.360 |
2.318 |
2.321 |
-0.033 |
2,250 |
16,908 |
+866 |
Sep20 |
190812 |
2.347 |
2.347 |
2.301 |
2.305 |
-0.032 |
815 |
11,863 |
+53 |
Oct20 |
190812 |
2.368 |
2.369 |
2.330 |
2.333 |
-0.031 |
1,972 |
26,823 |
+273 |
Nov20 |
190812 |
2.421 |
2.435 |
2.398 |
2.399 |
-0.030 |
237 |
11,592 |
+131 |
Dec20 |
190812 |
2.591 |
2.594 |
2.562 |
2.562 |
-0.031 |
185 |
10,775 |
-20 |
Total Volume and Open Interest |
514,822 |
1,369,391 |
-33 |
Brent Crude Oil(ICE) |
Oct19 |
190812 |
58.30 |
58.88 |
57.88 |
58.57 |
+0.04 |
299,685 |
359,156 |
-18,215 |
Nov19 |
190812 |
58.01 |
58.55 |
57.52 |
58.30 |
+0.11 |
132,912 |
297,270 |
+7,736 |
Dec19 |
190812 |
57.54 |
58.15 |
57.13 |
57.93 |
+0.12 |
143,860 |
338,321 |
+9,797 |
Jan20 |
190812 |
57.33 |
57.82 |
56.84 |
57.65 |
+0.12 |
44,831 |
152,515 |
+2,309 |
Feb20 |
190812 |
57.15 |
57.70 |
56.70 |
57.49 |
+0.11 |
30,190 |
101,618 |
+1,382 |
Mar20 |
190812 |
57.13 |
57.56 |
56.64 |
57.39 |
+0.11 |
28,473 |
88,284 |
-614 |
Apr20 |
190812 |
56.96 |
57.44 |
56.51 |
57.28 |
+0.11 |
7,248 |
44,309 |
+548 |
May20 |
190812 |
56.84 |
57.31 |
56.40 |
57.15 |
+0.10 |
6,854 |
41,519 |
-1,136 |
Jun20 |
190812 |
56.73 |
57.20 |
56.29 |
57.02 |
+0.08 |
47,029 |
165,208 |
+6,759 |
Jul20 |
190812 |
56.90 |
56.90 |
56.90 |
56.90 |
+0.07 |
5,123 |
67,550 |
+1,583 |
Aug20 |
190812 |
56.80 |
56.80 |
56.80 |
56.80 |
+0.06 |
2,575 |
41,711 |
-150 |
Sep20 |
190812 |
56.69 |
56.69 |
56.69 |
56.69 |
+0.05 |
5,424 |
40,328 |
+338 |
Oct20 |
190812 |
56.58 |
56.58 |
56.58 |
56.58 |
+0.04 |
903 |
22,147 |
-4 |
Nov20 |
190812 |
56.47 |
56.47 |
56.47 |
56.47 |
+0.03 |
493 |
21,883 |
-56 |
Total Volume and Open Interest |
819,982 |
2,286,504 |
+14,568 |
Gas Oil(ICE) |
Aug19 |
190812 |
553.50 |
556.00 |
551.50 |
555.50 |
unch |
42,849 |
32,527 |
-18,686 |
Sep19 |
190812 |
553.25 |
560.75 |
552.50 |
557.00 |
+0.50 |
112,590 |
179,712 |
-2,910 |
Oct19 |
190812 |
556.50 |
562.25 |
554.00 |
558.75 |
+0.75 |
70,698 |
139,676 |
+9,719 |
Nov19 |
190812 |
554.75 |
559.50 |
551.75 |
556.25 |
+0.75 |
29,283 |
95,419 |
+5,007 |
Dec19 |
190812 |
551.00 |
556.25 |
548.50 |
553.00 |
+0.75 |
42,316 |
143,617 |
+735 |
Jan20 |
190812 |
549.75 |
554.25 |
547.00 |
551.00 |
+0.75 |
9,085 |
62,200 |
+1,266 |
Feb20 |
190812 |
548.25 |
552.00 |
545.50 |
549.00 |
+0.25 |
4,385 |
42,973 |
+777 |
Mar20 |
190812 |
546.25 |
550.50 |
543.50 |
547.00 |
+0.25 |
6,176 |
37,640 |
+152 |
Apr20 |
190812 |
544.75 |
548.75 |
542.75 |
545.50 |
+0.25 |
1,764 |
22,429 |
+54 |
May20 |
190812 |
543.50 |
547.50 |
541.75 |
544.25 |
+0.25 |
1,368 |
26,180 |
+187 |
Total Volume and Open Interest |
341,088 |
1,011,181 |
-848 |
Ethanol(CBOT) |
Sep19 |
190812 |
1.422 |
1.434 |
1.334 |
1.336 |
-0.106 |
107 |
555 |
+5 |
Oct19 |
190812 |
1.432 |
1.436 |
1.340 |
1.340 |
-0.105 |
20 |
126 |
+13 |
Nov19 |
190812 |
1.345 |
1.345 |
1.345 |
1.345 |
-0.103 |
1 |
9 |
+1 |
Dec19 |
190812 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.103 |
0 |
20 |
+0 |
Jan20 |
190812 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.103 |
|
|
|
Feb20 |
190812 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.103 |
|
|
|
Mar20 |
190812 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.103 |
|
|
|
Apr20 |
190812 |
1.379 |
1.379 |
1.379 |
1.379 |
-0.103 |
|
|
|
Total Volume and Open Interest |
128 |
710 |
+19 |
WTI Crude Oil(ICE) |
Sep19 |
190812 |
54.34 |
55.17 |
53.56 |
54.93 |
+0.43 |
43,122 |
62,123 |
-945 |
Oct19 |
190812 |
54.17 |
55.03 |
53.47 |
54.85 |
+0.48 |
68,233 |
81,395 |
-1,714 |
Nov19 |
190812 |
53.90 |
54.69 |
53.21 |
54.54 |
+0.45 |
46,554 |
47,139 |
+462 |
Dec19 |
190812 |
53.58 |
54.30 |
52.89 |
54.19 |
+0.41 |
49,243 |
122,759 |
+892 |
Jan20 |
190812 |
53.29 |
53.90 |
52.58 |
53.83 |
+0.37 |
14,826 |
24,928 |
-1,465 |
Feb20 |
190812 |
52.92 |
53.54 |
52.34 |
53.49 |
+0.33 |
6,146 |
16,980 |
+1,262 |
Mar20 |
190812 |
52.52 |
53.23 |
52.07 |
53.19 |
+0.31 |
2,926 |
18,895 |
+431 |
Apr20 |
190812 |
51.99 |
52.92 |
51.99 |
52.92 |
+0.28 |
680 |
8,303 |
+23 |
May20 |
190812 |
51.78 |
52.67 |
51.78 |
52.67 |
+0.26 |
436 |
8,560 |
-55 |
Jun20 |
190812 |
52.02 |
52.44 |
51.53 |
52.43 |
+0.23 |
7,789 |
61,008 |
+22 |
Jul20 |
190812 |
52.20 |
52.20 |
52.20 |
52.20 |
+0.20 |
207 |
7,285 |
-58 |
Aug20 |
190812 |
52.00 |
52.00 |
52.00 |
52.00 |
+0.17 |
69 |
7,536 |
+0 |
Sep20 |
190812 |
51.84 |
51.84 |
51.84 |
51.84 |
+0.15 |
605 |
11,513 |
-218 |
Oct20 |
190812 |
51.68 |
51.68 |
51.68 |
51.68 |
+0.12 |
52 |
5,934 |
+21 |
Nov20 |
190812 |
51.56 |
51.56 |
51.56 |
51.56 |
+0.09 |
15 |
5,230 |
-5 |
Dec20 |
190812 |
51.08 |
51.59 |
51.08 |
51.46 |
+0.07 |
6,202 |
73,103 |
+616 |
Total Volume and Open Interest |
248,007 |
648,714 |
-786 |
US Dollar Index(ICE) |
Sep19 |
190812 |
97.370 |
97.550 |
97.130 |
97.198 |
-0.125 |
16,647 |
53,492 |
-117 |
Dec19 |
190812 |
96.935 |
97.150 |
96.735 |
96.802 |
-0.125 |
227 |
1,550 |
-24 |
Mar20 |
190812 |
96.368 |
96.368 |
96.368 |
96.368 |
-0.125 |
0 |
195 |
+0 |
Total Volume and Open Interest |
16,875 |
55,414 |
-140 |
Australian Dollar(CME) |
Sep19 |
190812 |
67.90 |
68.05 |
67.53 |
67.62 |
-0.38 |
96,144 |
174,402 |
-2,305 |
Dec19 |
190812 |
68.04 |
68.35 |
67.70 |
67.78 |
-0.38 |
124 |
1,336 |
-6 |
Mar20 |
190812 |
68.04 |
68.05 |
67.91 |
67.92 |
-0.38 |
97 |
26 |
+2 |
Total Volume and Open Interest |
96,720 |
176,882 |
-2,234 |
British Pound(CME) |
Sep19 |
190812 |
120.60 |
121.26 |
120.33 |
120.97 |
+0.24 |
92,064 |
281,829 |
-3,249 |
Dec19 |
190812 |
120.94 |
121.64 |
120.70 |
121.37 |
+0.25 |
801 |
3,443 |
-124 |
Mar20 |
190812 |
121.76 |
121.76 |
121.76 |
121.76 |
+0.24 |
22 |
369 |
+1 |
Total Volume and Open Interest |
93,258 |
288,418 |
-3,286 |
Canadian Dollar(CME) |
Sep19 |
190812 |
75.75 |
75.79 |
75.52 |
75.56 |
-0.20 |
73,717 |
153,675 |
-4,920 |
Dec19 |
190812 |
75.77 |
75.79 |
75.59 |
75.63 |
-0.20 |
133 |
7,235 |
+61 |
Mar20 |
190812 |
75.65 |
75.79 |
75.65 |
75.69 |
-0.19 |
22 |
1,125 |
+7 |
Jun20 |
190812 |
75.75 |
75.75 |
75.71 |
75.71 |
-0.19 |
3 |
284 |
+1 |
Total Volume and Open Interest |
74,732 |
163,966 |
-4,718 |
Japanese Yen(CME) |
Sep19 |
190812 |
94.93 |
95.44 |
94.85 |
95.24 |
+0.27 |
137,090 |
150,047 |
+968 |
Dec19 |
190812 |
95.47 |
96.02 |
95.45 |
95.81 |
+0.27 |
33 |
844 |
-12 |
Mar20 |
190812 |
96.69 |
96.69 |
96.44 |
96.44 |
+0.27 |
4 |
156 |
+2 |
Total Volume and Open Interest |
137,306 |
154,363 |
+996 |
Swiss Franc(CME) |
Sep19 |
190812 |
103.12 |
103.62 |
102.84 |
103.55 |
+0.36 |
26,674 |
54,395 |
-600 |
Dec19 |
190812 |
104.03 |
104.41 |
103.67 |
104.37 |
+0.37 |
8 |
82 |
+6 |
Mar20 |
190812 |
105.21 |
105.21 |
104.65 |
105.21 |
+0.38 |
0 |
30 |
+0 |
Total Volume and Open Interest |
26,682 |
54,518 |
-594 |
EuroFX(CME) |
Sep19 |
190812 |
112.30 |
112.61 |
111.92 |
112.52 |
+0.14 |
187,411 |
517,572 |
-2,827 |
Dec19 |
190812 |
113.08 |
113.35 |
112.68 |
113.26 |
+0.13 |
3,763 |
7,771 |
+1,313 |
Mar20 |
190812 |
114.01 |
114.01 |
114.01 |
114.01 |
+0.14 |
54 |
7,850 |
+14 |
Total Volume and Open Interest |
192,712 |
537,846 |
-1,730 |
Mexican Peso(CME) |
Aug19 |
190812 |
510.13 |
510.13 |
510.00 |
510.13 |
-4.13 |
|
|
|
Sep19 |
190812 |
512.75 |
512.75 |
502.75 |
507.75 |
-4.13 |
44,740 |
214,873 |
-3,417 |
Total Volume and Open Interest |
44,808 |
215,932 |
-3,415 |
Brazilian Real(CME) |
Sep19 |
190812 |
253.00 |
253.00 |
248.65 |
250.55 |
-2.50 |
5,118 |
26,718 |
+1,098 |
Oct19 |
190812 |
249.15 |
250.40 |
247.95 |
250.05 |
-2.50 |
33 |
147 |
+32 |
Nov19 |
190812 |
247.95 |
249.55 |
247.75 |
249.55 |
-2.50 |
0 |
6 |
+0 |
Dec19 |
190812 |
249.10 |
249.10 |
249.10 |
249.10 |
-2.40 |
0 |
2 |
+0 |
Total Volume and Open Interest |
5,151 |
26,873 |
+1,130 |
30-Year T-Bonds(CBOT) |
Sep19 |
190812 |
161~110 |
163~210 |
161~050 |
163~140 |
+2~050 |
500,524 |
971,823 |
+247 |
Dec19 |
190812 |
160~160 |
162~260 |
160~150 |
162~200 |
+2~050 |
5,984 |
20,546 |
+1,470 |
Mar20 |
190812 |
161~200 |
161~200 |
161~200 |
161~200 |
+2~050 |
|
|
|
Total Volume and Open Interest |
506,508 |
992,369 |
+1,717 |
10-Year T-Notes(CBOT) |
Sep19 |
190812 |
129~215 |
130~145 |
129~195 |
130~120 |
+0~220 |
2,059,943 |
3,855,797 |
+1,275 |
Dec19 |
190812 |
130~080 |
131~010 |
130~075 |
130~310 |
+0~230 |
12,852 |
173,042 |
+3,917 |
Mar20 |
190812 |
130~310 |
130~310 |
130~310 |
130~310 |
+0~230 |
|
|
|
Total Volume and Open Interest |
2,072,795 |
4,028,839 |
+5,192 |
5-Year T-Notes(CBOT) |
Sep19 |
190812 |
118~274 |
119~082 |
118~254 |
119~072 |
+0~112 |
1,135,760 |
4,379,882 |
-40,892 |
Dec19 |
190812 |
119~074 |
119~214 |
119~074 |
119~202 |
+0~122 |
45,810 |
283,249 |
+17,162 |
Mar20 |
190812 |
119~162 |
119~162 |
119~162 |
119~162 |
+0~122 |
|
|
|
Total Volume and Open Interest |
1,181,570 |
4,663,131 |
-23,730 |
2 Year T-Notes(CBOT) |
Sep19 |
190812 |
107~215 |
107~251 |
107~207 |
107~245 |
+0~027 |
543,041 |
3,669,623 |
+2,654 |
Dec19 |
190812 |
107~285 |
108~005 |
107~285 |
108~001 |
+0~031 |
28,442 |
294,194 |
+22,780 |
Mar20 |
190812 |
108~015 |
108~015 |
108~015 |
108~015 |
+0~031 |
|
|
|
Total Volume and Open Interest |
571,483 |
3,963,817 |
+25,434 |
Eurodollars(CME) |
Sep19 |
190812 |
97.980 |
98.005 |
97.970 |
98.000 |
+0.020 |
377,448 |
1,467,051 |
-26,359 |
Dec19 |
190812 |
98.150 |
98.205 |
98.145 |
98.200 |
+0.040 |
339,104 |
1,833,984 |
-4,116 |
Mar20 |
190812 |
98.410 |
98.475 |
98.400 |
98.465 |
+0.050 |
493,641 |
1,232,109 |
-4,984 |
Jun20 |
190812 |
98.520 |
98.595 |
98.515 |
98.580 |
+0.055 |
391,693 |
1,156,128 |
-24,109 |
Sep20 |
190812 |
98.600 |
98.670 |
98.590 |
98.665 |
+0.060 |
315,821 |
1,166,642 |
-10,097 |
Dec20 |
190812 |
98.605 |
98.685 |
98.600 |
98.680 |
+0.065 |
280,453 |
1,153,820 |
-4,038 |
Mar21 |
190812 |
98.660 |
98.745 |
98.650 |
98.740 |
+0.070 |
225,459 |
799,507 |
-1,883 |
Jun21 |
190812 |
98.655 |
98.745 |
98.650 |
98.740 |
+0.075 |
201,559 |
831,398 |
+15,551 |
Sep21 |
190812 |
98.655 |
98.745 |
98.650 |
98.740 |
+0.080 |
172,327 |
571,203 |
-5,190 |
Dec21 |
190812 |
98.635 |
98.730 |
98.630 |
98.720 |
+0.080 |
175,080 |
605,636 |
-1,847 |
Mar22 |
190812 |
98.640 |
98.725 |
98.630 |
98.720 |
+0.085 |
135,906 |
487,504 |
+2,724 |
Jun22 |
190812 |
98.615 |
98.705 |
98.610 |
98.700 |
+0.085 |
118,117 |
334,404 |
+5,828 |
Sep22 |
190812 |
98.590 |
98.690 |
98.590 |
98.680 |
+0.085 |
77,082 |
350,422 |
-1,548 |
Dec22 |
190812 |
98.580 |
98.670 |
98.570 |
98.660 |
+0.085 |
62,563 |
227,416 |
+9,435 |
Mar23 |
190812 |
98.570 |
98.665 |
98.560 |
98.655 |
+0.090 |
40,235 |
195,912 |
-952 |
Jun23 |
190812 |
98.535 |
98.640 |
98.535 |
98.635 |
+0.095 |
41,591 |
117,064 |
-1,840 |
Sep23 |
190812 |
98.510 |
98.620 |
98.510 |
98.610 |
+0.095 |
24,493 |
97,839 |
+190 |
Dec23 |
190812 |
98.475 |
98.585 |
98.475 |
98.580 |
+0.100 |
23,170 |
52,593 |
+106 |
Total Volume and Open Interest |
3,587,414 |
13,289,173 |
-60,198 |
Ultra T-Bond(CBOT) |
Sep19 |
190812 |
187~12 |
191~29 |
187~09 |
191~18 |
+4~01 |
223,404 |
1,179,878 |
+2,537 |
Dec19 |
190812 |
190~00 |
192~16 |
189~30 |
192~12 |
+4~03 |
6,127 |
22,797 |
+2,083 |
Mar20 |
190812 |
192~12 |
192~12 |
192~12 |
192~12 |
+4~03 |
|
|
|
Total Volume and Open Interest |
229,531 |
1,202,675 |
+4,620 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190812 |
141~115 |
142~195 |
141~090 |
142~160 |
+1~045 |
325,584 |
797,943 |
+5,363 |
Dec19 |
190812 |
142~155 |
143~035 |
141~245 |
143~005 |
+1~060 |
6 |
664 |
+6 |
Mar20 |
190812 |
143~005 |
143~005 |
143~005 |
143~005 |
+1~060 |
|
|
|
Total Volume and Open Interest |
325,590 |
798,607 |
+5,369 |
30 Day Federal Funds(CBOT) |
Aug19 |
190812 |
97.870 |
97.875 |
97.870 |
97.870 |
unch |
31,315 |
446,957 |
-4,315 |
Sep19 |
190812 |
97.995 |
98.005 |
97.990 |
98.005 |
+0.010 |
17,356 |
165,394 |
+1,291 |
Oct19 |
190812 |
98.185 |
98.220 |
98.185 |
98.215 |
+0.025 |
65,775 |
327,964 |
-7,069 |
Nov19 |
190812 |
98.350 |
98.395 |
98.350 |
98.385 |
+0.030 |
43,289 |
232,177 |
-128 |
Dec19 |
190812 |
98.430 |
98.480 |
98.430 |
98.475 |
+0.040 |
9,485 |
105,569 |
+172 |
Jan20 |
190812 |
98.490 |
98.550 |
98.485 |
98.540 |
+0.050 |
33,648 |
220,612 |
-1,586 |
Total Volume and Open Interest |
326,268 |
1,891,829 |
-18,329 |
Japanese Govt Bonds(SGX) |
Sep19 |
190812 |
154.74 |
154.83 |
154.62 |
154.68 |
+0.24 |
680 |
19,173 |
-49 |
Dec19 |
190812 |
154.68 |
154.68 |
154.68 |
154.68 |
+0.24 |
|
|
|
Mar20 |
190812 |
154.68 |
154.68 |
154.68 |
154.68 |
+0.24 |
|
|
|
Total Volume and Open Interest |
680 |
19,173 |
-49 |
Euro-Buxl(EUREX) |
Sep19 |
190812 |
217.10 |
219.66 |
216.82 |
218.52 |
+1.26 |
84,351 |
264,459 |
-16,784 |
Dec19 |
190812 |
217.56 |
217.56 |
216.90 |
216.90 |
+1.26 |
273 |
15,064 |
-641 |
Mar20 |
190812 |
215.52 |
215.52 |
215.52 |
215.52 |
+1.26 |
|
|
|
Total Volume and Open Interest |
84,624 |
279,523 |
-17,425 |
Euro-Bund(EUREX) |
Sep19 |
190812 |
177.15 |
177.68 |
177.03 |
177.44 |
+0.28 |
851,117 |
1,813,357 |
+30,208 |
Dec19 |
190812 |
174.41 |
174.87 |
174.34 |
174.63 |
+0.29 |
8,427 |
61,576 |
+6,370 |
Mar20 |
190812 |
176.77 |
177.14 |
176.77 |
177.14 |
+0.28 |
2 |
6 |
+2 |
Total Volume and Open Interest |
859,546 |
1,874,939 |
+36,580 |
Euro-Bobl(EUREX) |
Sep19 |
190812 |
135.68 |
135.80 |
135.66 |
135.74 |
+0.07 |
483,154 |
1,288,014 |
-28,100 |
Dec19 |
190812 |
136.12 |
136.12 |
136.10 |
136.10 |
+0.07 |
415 |
4,217 |
+212 |
Mar20 |
190812 |
137.54 |
137.54 |
137.54 |
137.54 |
+0.07 |
0 |
3 |
+0 |
Total Volume and Open Interest |
483,569 |
1,292,234 |
-27,888 |
Euro-Schatz(EUREX) |
Sep19 |
190812 |
112.50 |
112.54 |
112.50 |
112.53 |
+0.03 |
357,217 |
1,716,293 |
+28,026 |
Dec19 |
190812 |
112.59 |
112.61 |
112.59 |
112.61 |
+0.03 |
4,907 |
9,358 |
+3,965 |
Mar20 |
190812 |
112.47 |
112.47 |
112.47 |
112.47 |
+0.03 |
|
|
|
Total Volume and Open Interest |
362,124 |
1,725,651 |
+31,991 |
3-Mth Euribor(EUREX) |
Sep19 |
190812 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
0 |
2,107 |
+0 |
Dec19 |
190812 |
100.555 |
100.555 |
100.555 |
100.555 |
+0.005 |
0 |
1,847 |
+0 |
Mar20 |
190812 |
100.590 |
100.590 |
100.590 |
100.590 |
unch |
0 |
762 |
+0 |
Total Volume and Open Interest |
0 |
7,913 |
-5 |
Long Gilt(LIFFE) |
Sep19 |
190812 |
134~08 |
134~14 |
134~03 |
134~11 |
+0~02 |
214,825 |
710,801 |
-7,911 |
Dec19 |
190812 |
133~16 |
133~16 |
133~12 |
133~12 |
+0~01 |
113 |
219 |
+105 |
Total Volume and Open Interest |
214,938 |
711,020 |
-7,806 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190812 |
99.25 |
99.25 |
99.25 |
99.25 |
+0.00 |
33,230 |
574,452 |
+7,046 |
Dec19 |
190812 |
99.32 |
99.33 |
99.32 |
99.32 |
+0.00 |
58,488 |
732,744 |
+9,248 |
Mar20 |
190812 |
99.43 |
99.44 |
99.42 |
99.43 |
+0.00 |
59,496 |
527,926 |
+11,913 |
Jun20 |
190812 |
99.49 |
99.50 |
99.47 |
99.49 |
+0.01 |
49,071 |
534,767 |
+595 |
Sep20 |
190812 |
99.50 |
99.53 |
99.49 |
99.51 |
+0.01 |
53,568 |
521,735 |
+2,475 |
Dec20 |
190812 |
99.50 |
99.52 |
99.48 |
99.50 |
+0.02 |
49,904 |
420,520 |
-712 |
Total Volume and Open Interest |
689,170 |
4,344,588 |
+30,263 |
3-Mth Euribor(LIFFE) |
Sep19 |
190812 |
100.480 |
100.480 |
100.470 |
100.475 |
unch |
63,135 |
476,814 |
-1,012 |
Dec19 |
190812 |
100.555 |
100.555 |
100.545 |
100.555 |
+0.005 |
59,634 |
580,505 |
-185 |
Mar20 |
190812 |
100.595 |
100.600 |
100.585 |
100.595 |
+0.005 |
58,977 |
404,704 |
-3,498 |
Total Volume and Open Interest |
852,905 |
4,300,226 |
-19,731 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190812 |
99.02 |
99.04 |
99.01 |
99.04 |
+0.01 |
34,015 |
185,624 |
-7,501 |
Dec19 |
190812 |
99.18 |
99.20 |
99.16 |
99.20 |
+0.02 |
27,890 |
344,713 |
+74 |
Mar20 |
190812 |
99.30 |
99.33 |
99.29 |
99.33 |
+0.02 |
30,328 |
264,668 |
+639 |
Jun20 |
190812 |
99.34 |
99.37 |
99.33 |
99.37 |
+0.02 |
24,161 |
253,964 |
+5,396 |
Sep20 |
190812 |
99.35 |
99.37 |
99.33 |
99.37 |
+0.02 |
16,625 |
174,922 |
+1,949 |
Dec20 |
190812 |
99.32 |
99.34 |
99.30 |
99.34 |
+0.01 |
10,775 |
124,106 |
+2,589 |
Mar21 |
190812 |
99.31 |
99.33 |
99.30 |
99.33 |
+0.01 |
6,528 |
72,318 |
+1,300 |
Jun21 |
190812 |
99.31 |
99.32 |
99.29 |
99.32 |
unch |
4,354 |
39,966 |
-310 |
Sep21 |
190812 |
99.31 |
99.31 |
99.30 |
99.30 |
unch |
1,437 |
2,972 |
+173 |
Dec21 |
190812 |
99.28 |
99.28 |
99.28 |
99.28 |
unch |
583 |
3,092 |
-41 |
Total Volume and Open Interest |
157,558 |
1,468,201 |
+4,782 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190812 |
99.04 |
99.05 |
99.01 |
99.04 |
unch |
220,246 |
1,357,978 |
-9,794 |
Dec19 |
190812 |
99.02 |
99.05 |
99.02 |
99.05 |
unch |
0 |
185 |
+0 |
Total Volume and Open Interest |
220,246 |
1,358,163 |
-9,794 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190812 |
99.35 |
99.36 |
99.32 |
99.35 |
unch |
265,840 |
1,329,522 |
-33,051 |
Dec19 |
190812 |
99.39 |
99.39 |
99.39 |
99.39 |
+0.00 |
|
|
|
Total Volume and Open Interest |
265,840 |
1,329,522 |
-33,051 |
Gold(CMX) |
Aug19 |
190812 |
1496.0 |
1514.9 |
1488.1 |
1505.3 |
+8.7 |
367 |
2,418 |
-122 |
Oct19 |
190812 |
1502.9 |
1525.2 |
1492.4 |
1510.9 |
+8.9 |
10,688 |
45,654 |
+1,237 |
Dec19 |
190812 |
1509.2 |
1531.5 |
1498.6 |
1517.2 |
+8.7 |
402,963 |
456,209 |
+697 |
Feb20 |
190812 |
1514.5 |
1534.7 |
1505.5 |
1523.2 |
+8.7 |
4,088 |
48,867 |
-689 |
Apr20 |
190812 |
1517.5 |
1541.0 |
1511.0 |
1528.1 |
+8.7 |
3,252 |
20,809 |
+1,145 |
Jun20 |
190812 |
1520.0 |
1538.4 |
1520.0 |
1532.0 |
+8.7 |
872 |
18,267 |
+291 |
Aug20 |
190812 |
1521.5 |
1535.9 |
1521.5 |
1535.9 |
+8.5 |
27 |
2,353 |
-1 |
Oct20 |
190812 |
1539.5 |
1539.5 |
1539.5 |
1539.5 |
+8.4 |
3 |
145 |
+0 |
Dec20 |
190812 |
1536.0 |
1550.1 |
1526.4 |
1543.0 |
+8.5 |
62 |
2,652 |
+38 |
Feb21 |
190812 |
1546.7 |
1546.7 |
1546.7 |
1546.7 |
+8.5 |
0 |
27 |
+0 |
Apr21 |
190812 |
1550.0 |
1550.0 |
1550.0 |
1550.0 |
+8.5 |
|
|
|
Jun21 |
190812 |
1553.2 |
1553.2 |
1553.2 |
1553.2 |
+8.5 |
0 |
721 |
+0 |
Total Volume and Open Interest |
424,807 |
602,423 |
+2,457 |
Silver(CMX) |
Sep19 |
190812 |
1696.5 |
1715.0 |
1680.0 |
1707.1 |
+14.0 |
124,036 |
142,440 |
-7,424 |
Dec19 |
190812 |
1709.0 |
1729.0 |
1694.0 |
1720.8 |
+13.9 |
18,346 |
67,235 |
+5,497 |
Mar20 |
190812 |
1721.0 |
1739.5 |
1706.0 |
1732.3 |
+13.8 |
2,057 |
23,232 |
-25 |
May20 |
190812 |
1727.5 |
1743.0 |
1723.0 |
1738.2 |
+13.8 |
1,026 |
4,590 |
+427 |
Jul20 |
190812 |
1732.5 |
1743.1 |
1718.5 |
1743.1 |
+13.7 |
757 |
3,780 |
+213 |
Sep20 |
190812 |
1748.1 |
1748.1 |
1748.1 |
1748.1 |
+13.7 |
482 |
514 |
+172 |
Dec20 |
190812 |
1732.0 |
1755.6 |
1732.0 |
1755.6 |
+13.7 |
577 |
768 |
+191 |
Total Volume and Open Interest |
147,594 |
243,106 |
-1,063 |
Platinum(NYMEX) |
Oct19 |
190812 |
863.9 |
865.9 |
856.1 |
863.7 |
-0.1 |
17,427 |
70,568 |
-465 |
Jan20 |
190812 |
869.2 |
869.7 |
862.3 |
869.0 |
-0.1 |
226 |
4,431 |
+61 |
Apr20 |
190812 |
870.7 |
873.7 |
870.7 |
873.7 |
-0.1 |
22 |
788 |
+15 |
Jul20 |
190812 |
877.2 |
878.8 |
877.2 |
878.8 |
unch |
0 |
22 |
+0 |
Total Volume and Open Interest |
17,677 |
75,855 |
-389 |
Palladium(NYMEX) |
Sep19 |
190812 |
1419.10 |
1434.80 |
1410.30 |
1430.80 |
+11.50 |
3,301 |
18,151 |
-417 |
Dec19 |
190812 |
1416.20 |
1435.90 |
1414.70 |
1432.60 |
+11.60 |
536 |
4,784 |
+246 |
Mar20 |
190812 |
1431.10 |
1431.10 |
1431.10 |
1431.10 |
+11.60 |
18 |
361 |
+9 |
Total Volume and Open Interest |
3,855 |
23,299 |
-162 |
Copper(CMX) |
Sep19 |
190812 |
259.75 |
261.20 |
256.80 |
258.50 |
-0.40 |
69,805 |
148,473 |
-9,488 |
Dec19 |
190812 |
260.15 |
261.85 |
257.45 |
259.30 |
-0.40 |
21,359 |
93,034 |
+1,727 |
Mar20 |
190812 |
261.00 |
262.70 |
258.65 |
260.25 |
-0.40 |
7,490 |
31,402 |
-598 |
May20 |
190812 |
261.70 |
263.55 |
259.50 |
261.10 |
-0.40 |
2,207 |
9,842 |
+1,004 |
Jul20 |
190812 |
262.25 |
262.55 |
261.50 |
262.00 |
-0.40 |
195 |
1,042 |
-28 |
Total Volume and Open Interest |
101,917 |
297,431 |
-7,382 |
E-mini DJIA Index(CBOT) |
Sep19 |
190812 |
26263 |
26353 |
25803 |
25867 |
-401 |
228,936 |
94,238 |
-3,245 |
Dec19 |
190812 |
26251 |
26321 |
25779 |
25841 |
-402 |
179 |
753 |
+33 |
Mar20 |
190812 |
25776 |
26261 |
25776 |
25779 |
-421 |
1 |
4 |
-1 |
Jun20 |
190812 |
25741 |
25741 |
25741 |
25741 |
-418 |
|
|
|
Total Volume and Open Interest |
229,116 |
94,995 |
-3,213 |
S & P 500(CME) |
Sep19 |
190812 |
2922.80 |
2930.60 |
2874.00 |
2880.30 |
-39.40 |
3,311 |
29,117 |
+1,084 |
Dec19 |
190812 |
2880.50 |
2880.50 |
2880.50 |
2880.50 |
-39.70 |
0 |
8 |
+0 |
Mar20 |
190812 |
2881.10 |
2881.10 |
2881.10 |
2881.10 |
-39.90 |
|
|
|
Jun20 |
190812 |
2883.80 |
2883.80 |
2883.80 |
2883.80 |
-39.90 |
|
|
|
Total Volume and Open Interest |
3,311 |
29,125 |
+1,084 |
S & P 500 E-Mini(CME) |
Sep19 |
190812 |
2918.75 |
2931.00 |
2872.50 |
2880.25 |
-39.50 |
1,800,667 |
2,482,349 |
-20,726 |
Dec19 |
190812 |
2919.50 |
2931.00 |
2873.25 |
2880.50 |
-39.75 |
12,297 |
64,805 |
+3,094 |
Mar20 |
190812 |
2921.25 |
2932.00 |
2874.25 |
2881.00 |
-40.00 |
188 |
7,974 |
+53 |
Jun20 |
190812 |
2883.75 |
2883.75 |
2883.75 |
2883.75 |
-40.00 |
0 |
1,907 |
+0 |
Total Volume and Open Interest |
1,813,152 |
2,557,038 |
-17,579 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190812 |
7654.50 |
7710.00 |
7534.75 |
7566.75 |
-93.50 |
553,666 |
199,599 |
+1,041 |
Dec19 |
190812 |
7685.25 |
7726.25 |
7553.25 |
7583.50 |
-94.00 |
1,249 |
1,955 |
+102 |
Mar20 |
190812 |
7604.75 |
7738.25 |
7581.50 |
7604.75 |
-94.00 |
21 |
52 |
+6 |
Total Volume and Open Interest |
554,936 |
201,618 |
+1,149 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190812 |
1900.40 |
1909.20 |
1868.80 |
1872.60 |
-29.00 |
20,504 |
70,273 |
+769 |
Dec19 |
190812 |
1876.60 |
1906.20 |
1874.10 |
1876.60 |
-29.00 |
0 |
114 |
+0 |
Mar20 |
190812 |
1881.30 |
1881.30 |
1881.30 |
1881.30 |
-29.60 |
|
|
|
Total Volume and Open Interest |
20,504 |
70,387 |
+769 |
Volatility Index(CBOE) |
Aug19 |
190812 |
18.55 |
20.95 |
18.05 |
20.78 |
+2.30 |
117,205 |
109,590 |
-16,139 |
Sep19 |
190812 |
18.50 |
20.02 |
18.22 |
19.98 |
+1.40 |
103,331 |
160,714 |
+4,489 |
Oct19 |
190812 |
18.25 |
19.48 |
18.07 |
19.48 |
+1.15 |
29,816 |
38,107 |
+1,798 |
Nov19 |
190812 |
17.95 |
18.93 |
17.81 |
18.93 |
+0.90 |
15,443 |
34,566 |
-358 |
Total Volume and Open Interest |
282,350 |
403,077 |
-9,899 |
S & P 600(CME) |
Sep19 |
190812 |
920.80 |
920.80 |
920.80 |
920.80 |
-10.40 |
0 |
941 |
+0 |
Dec19 |
190812 |
921.40 |
921.40 |
921.40 |
921.40 |
-10.40 |
|
|
|
Total Volume and Open Interest |
0 |
941 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190812 |
1513.60 |
1521.10 |
1491.00 |
1493.10 |
-20.60 |
155,125 |
454,699 |
+2,972 |
Dec19 |
190812 |
1506.50 |
1521.50 |
1492.70 |
1494.30 |
-20.80 |
213 |
723 |
-49 |
Mar20 |
190812 |
1494.10 |
1494.10 |
1494.10 |
1494.10 |
-20.60 |
|
|
|
Total Volume and Open Interest |
155,338 |
455,422 |
+2,923 |
Nikkei 225(CME) |
Sep19 |
190812 |
20525 |
20585 |
20220 |
20280 |
-210 |
11,867 |
26,361 |
-840 |
Dec19 |
190812 |
20430 |
20430 |
20090 |
20145 |
-210 |
351 |
1,605 |
+344 |
Total Volume and Open Interest |
12,218 |
27,966 |
-496 |
Nikkei 225(SGX) |
Sep19 |
190812 |
20665 |
20680 |
20360 |
20520 |
-150 |
136,923 |
148,505 |
-4,476 |
Dec19 |
190812 |
20410 |
20410 |
20225 |
20360 |
-150 |
83 |
4,850 |
+10 |
Mar20 |
190812 |
20315 |
20315 |
20315 |
20315 |
-90 |
0 |
401 |
+0 |
Total Volume and Open Interest |
143,632 |
186,933 |
+5,840 |
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 |
190812 |
20525 |
20580 |
20210 |
20265 |
-220 |
55,986 |
57,775 |
+1,044 |
Dec19 |
190812 |
20390 |
20390 |
20040 |
20085 |
-225 |
346 |
1,756 |
+345 |
Mar20 |
190812 |
20165 |
20165 |
20165 |
20165 |
-215 |
|
|
|
Total Volume and Open Interest |
56,332 |
59,531 |
+1,386 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190812 |
20270 |
20270 |
20270 |
20270 |
-220 |
|
|
|
Dec19 |
190812 |
20090 |
20090 |
20090 |
20090 |
-220 |
|
|
|
Mar20 |
190812 |
20170 |
20170 |
20170 |
20170 |
-210 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Aug19 |
190812 |
5356.5 |
5386.0 |
5282.5 |
5309.0 |
-17.5 |
101,752 |
320,139 |
-476 |
Sep19 |
190812 |
5355.0 |
5382.5 |
5281.0 |
5305.5 |
-17.5 |
3,065 |
26,225 |
+1,195 |
Oct19 |
190812 |
5297.5 |
5297.5 |
5297.5 |
5297.5 |
-17.5 |
|
|
|
Total Volume and Open Interest |
104,817 |
411,982 |
+719 |
Hang Seng Index(HKFE) |
Aug19 |
190812 |
25894 |
26011 |
25550 |
25560 |
-323 |
216,730 |
114,973 |
+954 |
Sep19 |
190812 |
25834 |
25930 |
25487 |
25487 |
-323 |
3,013 |
17,969 |
-634 |
Total Volume and Open Interest |
220,357 |
145,749 |
+666 |
DAX(EUREX) |
Sep19 |
190812 |
11715.5 |
11830.0 |
11607.5 |
11680.5 |
+10.5 |
112,369 |
116,751 |
-4,897 |
Dec19 |
190812 |
11735.5 |
11800.0 |
11602.0 |
11661.5 |
+10.5 |
37 |
2,102 |
+18 |
Mar20 |
190812 |
11647.5 |
11647.5 |
11647.5 |
11647.5 |
+10.5 |
0 |
61 |
+0 |
Total Volume and Open Interest |
112,406 |
118,914 |
-4,879 |
Mini-DAX(EUREX) |
Sep19 |
190812 |
11706.0 |
11830.0 |
11606.0 |
11680.5 |
+10.5 |
52,487 |
16,695 |
-893 |
Dec19 |
190812 |
11798.0 |
11809.0 |
11591.0 |
11661.5 |
+10.5 |
64 |
375 |
+10 |
Mar20 |
190812 |
11628.0 |
11647.5 |
11628.0 |
11647.5 |
+10.5 |
7 |
10 |
+2 |
Total Volume and Open Interest |
52,558 |
17,080 |
-881 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190812 |
3335 |
3368 |
3305 |
3325 |
+2 |
1,130,585 |
3,917,735 |
-53,794 |
Dec19 |
190812 |
3331 |
3348 |
3290 |
3308 |
+2 |
338 |
323,605 |
-56 |
Mar20 |
190812 |
3307 |
3307 |
3280 |
3292 |
+1 |
3 |
46,773 |
-24 |
Total Volume and Open Interest |
1,130,926 |
4,320,610 |
-53,874 |
Swiss Market Index(EUREX) |
Sep19 |
190812 |
9769 |
9843 |
9674 |
9732 |
-4 |
54,557 |
188,624 |
-2,550 |
Dec19 |
190812 |
9792 |
9792 |
9659 |
9707 |
-4 |
22 |
1,127 |
+10 |
Mar20 |
190812 |
9596 |
9596 |
9596 |
9596 |
-4 |
0 |
82 |
+0 |
Total Volume and Open Interest |
54,579 |
189,833 |
-2,540 |
FT-SE 100(EURONEXT) |
Sep19 |
190812 |
7246.00 |
7268.50 |
7164.00 |
7200.00 |
-4.00 |
121,700 |
791,051 |
-2,835 |
Dec19 |
190812 |
7161.00 |
7161.00 |
7161.00 |
7161.00 |
-4.00 |
4 |
4,587 |
+0 |
Mar20 |
190812 |
7089.00 |
7089.00 |
7089.00 |
7089.00 |
-4.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
121,704 |
795,639 |
-2,835 |
SPI 200(SFE) |
Sep19 |
190812 |
6519.0 |
6534.0 |
6475.0 |
6532.0 |
+11.0 |
62,531 |
413,487 |
-1,362 |
Dec19 |
190812 |
6492.0 |
6512.0 |
6492.0 |
6512.0 |
+12.0 |
1 |
5,086 |
-1 |
Mar20 |
190812 |
6442.0 |
6442.0 |
6442.0 |
6442.0 |
+12.0 |
0 |
111 |
+0 |
Total Volume and Open Interest |
62,881 |
421,233 |
-1,015 |
FTSE MIB(ISE) |
Sep19 |
190812 |
20435.00 |
20550.00 |
20230.00 |
20282.00 |
-40.00 |
27,640 |
118,607 |
-1,605 |
Dec19 |
190812 |
20315.00 |
20400.00 |
20095.00 |
20142.00 |
-40.00 |
27 |
696 |
+14 |
Mar20 |
190812 |
20030.00 |
20030.00 |
20030.00 |
20030.00 |
-50.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
27,667 |
119,332 |
-1,591 |
KOSPI 200(KFE) |
Sep19 |
190812 |
254.50 |
255.45 |
254.15 |
255.45 |
+0.20 |
417,422 |
346,563 |
-6,384 |
Dec19 |
190812 |
254.50 |
255.55 |
254.25 |
255.55 |
+0.10 |
3,254 |
58,127 |
+3,157 |
Mar20 |
190812 |
251.20 |
252.20 |
251.20 |
252.20 |
+0.15 |
15 |
3,218 |
+7 |
Total Volume and Open Interest |
420,691 |
438,689 |
-870 |
GSCI(CME) |
Aug19 |
190812 |
399.10 |
401.10 |
396.95 |
396.95 |
-3.75 |
2,524 |
8,031 |
-2,507 |
Sep19 |
190812 |
397.75 |
397.75 |
395.95 |
396.25 |
-3.35 |
2,515 |
4,999 |
+2,514 |
Oct19 |
190812 |
388.35 |
397.30 |
388.35 |
388.35 |
-3.35 |
|
|
|
Total Volume and Open Interest |
5,039 |
13,030 |
+7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|