|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 15, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep19 |
190815 |
866.75 |
872.00 |
857.75 |
858.00 |
-7.50 |
25,406 |
66,203 |
-664 |
Nov19 |
190815 |
879.25 |
885.00 |
870.25 |
870.75 |
-7.25 |
117,642 |
334,808 |
-210 |
Jan20 |
190815 |
892.25 |
898.00 |
884.00 |
884.25 |
-7.25 |
20,874 |
87,885 |
+188 |
Mar20 |
190815 |
904.75 |
910.25 |
896.50 |
897.00 |
-6.75 |
15,051 |
64,157 |
+1,805 |
May20 |
190815 |
915.25 |
920.75 |
907.75 |
908.25 |
-6.75 |
6,905 |
23,926 |
+688 |
Jul20 |
190815 |
926.00 |
931.00 |
918.00 |
919.00 |
-6.75 |
4,920 |
26,536 |
+869 |
Aug20 |
190815 |
922.75 |
931.75 |
922.75 |
922.75 |
-6.75 |
119 |
2,152 |
-31 |
Sep20 |
190815 |
928.50 |
933.25 |
923.50 |
923.50 |
-6.75 |
115 |
943 |
+0 |
Nov20 |
190815 |
936.25 |
940.00 |
929.00 |
929.00 |
-6.25 |
4,071 |
15,041 |
+206 |
Jan21 |
190815 |
942.50 |
946.50 |
937.50 |
937.50 |
-5.75 |
12 |
268 |
-4 |
Mar21 |
190815 |
942.25 |
950.75 |
942.25 |
942.25 |
-6.50 |
0 |
66 |
+0 |
May21 |
190815 |
948.50 |
956.25 |
948.50 |
948.50 |
-6.50 |
0 |
39 |
+0 |
Jul21 |
190815 |
956.50 |
963.25 |
956.50 |
956.50 |
-6.25 |
0 |
48 |
+0 |
Aug21 |
190815 |
956.00 |
956.00 |
956.00 |
956.00 |
-6.25 |
0 |
22 |
+0 |
Total Volume and Open Interest |
195,286 |
622,488 |
+2,785 |
Soybean Meal(CBOT) |
Sep19 |
190815 |
295.20 |
296.30 |
291.50 |
291.80 |
-2.80 |
21,658 |
61,391 |
-3,010 |
Oct19 |
190815 |
297.40 |
298.10 |
293.20 |
293.60 |
-2.80 |
9,529 |
38,668 |
-256 |
Dec19 |
190815 |
300.90 |
301.80 |
296.60 |
296.90 |
-3.00 |
57,517 |
197,581 |
-1,025 |
Jan20 |
190815 |
302.60 |
303.30 |
298.30 |
298.60 |
-2.90 |
12,374 |
43,640 |
+402 |
Mar20 |
190815 |
305.80 |
306.60 |
301.50 |
301.80 |
-3.00 |
10,150 |
50,206 |
-991 |
May20 |
190815 |
309.70 |
310.50 |
305.50 |
305.80 |
-2.90 |
3,578 |
17,319 |
+66 |
Jul20 |
190815 |
313.50 |
314.30 |
309.50 |
309.90 |
-2.90 |
2,214 |
16,948 |
+356 |
Aug20 |
190815 |
314.60 |
316.00 |
311.60 |
311.70 |
-2.80 |
310 |
4,957 |
+100 |
Sep20 |
190815 |
316.00 |
317.20 |
313.10 |
313.40 |
-2.60 |
273 |
3,512 |
+25 |
Oct20 |
190815 |
316.70 |
317.70 |
314.20 |
314.50 |
-2.20 |
251 |
3,221 |
+8 |
Total Volume and Open Interest |
118,629 |
444,681 |
-4,418 |
Soybean Oil(CBOT) |
Sep19 |
190815 |
29.11 |
29.40 |
28.97 |
29.07 |
-0.10 |
16,368 |
51,662 |
-2,183 |
Oct19 |
190815 |
29.25 |
29.53 |
29.10 |
29.19 |
-0.10 |
10,449 |
30,918 |
+1,782 |
Dec19 |
190815 |
29.50 |
29.78 |
29.35 |
29.45 |
-0.10 |
70,328 |
209,314 |
-6,443 |
Jan20 |
190815 |
29.79 |
30.00 |
29.58 |
29.67 |
-0.12 |
11,944 |
56,225 |
-350 |
Mar20 |
190815 |
30.07 |
30.26 |
29.85 |
29.93 |
-0.13 |
9,735 |
63,610 |
+1,935 |
May20 |
190815 |
30.36 |
30.56 |
30.16 |
30.23 |
-0.11 |
3,329 |
22,163 |
+921 |
Jul20 |
190815 |
30.62 |
30.81 |
30.46 |
30.51 |
-0.12 |
2,275 |
13,774 |
+584 |
Aug20 |
190815 |
30.59 |
30.89 |
30.55 |
30.59 |
-0.12 |
69 |
2,365 |
-13 |
Sep20 |
190815 |
30.65 |
30.95 |
30.62 |
30.65 |
-0.12 |
64 |
2,389 |
+1 |
Oct20 |
190815 |
30.68 |
31.00 |
30.65 |
30.68 |
-0.13 |
79 |
1,822 |
+8 |
Total Volume and Open Interest |
125,557 |
461,327 |
-3,380 |
Canola(WCE) |
Nov19 |
190815 |
450.2 |
453.0 |
449.3 |
451.2 |
+1.0 |
12,406 |
114,131 |
+1,381 |
Jan20 |
190815 |
457.7 |
460.6 |
457.4 |
458.9 |
+1.1 |
4,875 |
33,449 |
+459 |
Mar20 |
190815 |
463.9 |
467.3 |
463.9 |
465.5 |
+1.1 |
886 |
6,066 |
+281 |
May20 |
190815 |
469.6 |
473.1 |
469.6 |
471.2 |
+1.0 |
500 |
2,091 |
+23 |
Jul20 |
190815 |
476.1 |
478.4 |
475.7 |
476.3 |
+0.5 |
177 |
2,495 |
+24 |
Total Volume and Open Interest |
18,886 |
159,488 |
+2,208 |
Corn(CBOT) |
Sep19 |
190815 |
360.25 |
363.75 |
358.25 |
360.75 |
+1.75 |
312,969 |
376,419 |
-26,578 |
Dec19 |
190815 |
371.50 |
374.75 |
369.00 |
371.00 |
+0.75 |
498,116 |
785,508 |
+5,946 |
Mar20 |
190815 |
384.75 |
387.25 |
382.00 |
383.50 |
+0.25 |
133,857 |
257,539 |
+9,406 |
May20 |
190815 |
392.75 |
395.50 |
390.00 |
391.25 |
+0.25 |
29,897 |
71,610 |
+3,594 |
Jul20 |
190815 |
398.50 |
401.50 |
396.25 |
397.75 |
+0.25 |
49,121 |
124,363 |
-823 |
Sep20 |
190815 |
398.75 |
402.75 |
398.25 |
399.25 |
+0.50 |
5,395 |
32,785 |
+1,033 |
Dec20 |
190815 |
403.50 |
407.00 |
402.00 |
403.50 |
+0.75 |
32,389 |
106,027 |
+772 |
Mar21 |
190815 |
413.00 |
416.25 |
412.00 |
413.00 |
+0.75 |
399 |
3,966 |
+23 |
May21 |
190815 |
419.00 |
420.00 |
417.50 |
418.50 |
+0.75 |
93 |
705 |
+30 |
Jul21 |
190815 |
422.50 |
423.00 |
421.00 |
422.00 |
+0.75 |
86 |
2,109 |
+0 |
Total Volume and Open Interest |
1,063,003 |
1,765,396 |
-6,691 |
Wheat(CBOT) |
Sep19 |
190815 |
475.75 |
477.25 |
468.50 |
469.00 |
-4.75 |
80,015 |
98,442 |
-9,378 |
Dec19 |
190815 |
480.75 |
482.00 |
473.25 |
474.50 |
-3.75 |
66,835 |
165,043 |
+11,683 |
Mar20 |
190815 |
487.50 |
487.50 |
480.00 |
481.00 |
-3.00 |
20,636 |
63,705 |
+3,047 |
May20 |
190815 |
493.00 |
493.75 |
486.00 |
486.75 |
-2.50 |
6,286 |
15,314 |
+412 |
Jul20 |
190815 |
496.50 |
496.50 |
490.50 |
491.00 |
-2.75 |
7,415 |
29,305 |
+1,448 |
Sep20 |
190815 |
505.50 |
505.50 |
499.00 |
499.25 |
-2.50 |
1,010 |
5,160 |
+204 |
Total Volume and Open Interest |
182,505 |
385,557 |
+7,442 |
Wheat(KCBT) |
Sep19 |
190815 |
386.00 |
392.00 |
384.50 |
389.75 |
+5.00 |
43,264 |
83,741 |
-10,226 |
Dec19 |
190815 |
401.25 |
406.75 |
400.25 |
404.25 |
+3.50 |
43,887 |
128,163 |
+10,693 |
Mar20 |
190815 |
417.50 |
422.50 |
416.25 |
420.25 |
+3.75 |
15,970 |
46,757 |
+3,205 |
May20 |
190815 |
428.25 |
433.25 |
426.75 |
431.00 |
+4.00 |
5,543 |
13,821 |
+313 |
Jul20 |
190815 |
438.50 |
443.50 |
437.00 |
441.25 |
+4.25 |
3,750 |
11,049 |
+672 |
Sep20 |
190815 |
451.75 |
457.75 |
451.25 |
455.50 |
+4.25 |
469 |
3,225 |
+45 |
Dec20 |
190815 |
473.25 |
477.25 |
472.75 |
475.25 |
+3.75 |
434 |
3,508 |
+188 |
Total Volume and Open Interest |
113,319 |
290,450 |
+4,891 |
Wheat(MGE) |
Sep19 |
190815 |
505.00 |
511.25 |
502.00 |
502.75 |
-2.75 |
5,013 |
0 |
-25,371 |
Dec19 |
190815 |
517.50 |
522.75 |
514.00 |
514.75 |
-2.75 |
5,857 |
0 |
-26,980 |
Mar20 |
190815 |
533.00 |
536.25 |
529.25 |
530.00 |
-2.75 |
1,695 |
0 |
-8,704 |
May20 |
190815 |
543.75 |
546.25 |
538.00 |
540.25 |
-2.75 |
804 |
0 |
-3,550 |
Jul20 |
190815 |
554.00 |
554.50 |
550.00 |
550.75 |
-2.50 |
679 |
0 |
-2,103 |
Sep20 |
190815 |
564.00 |
564.00 |
560.25 |
560.75 |
-2.00 |
342 |
0 |
-2,082 |
Total Volume and Open Interest |
14,550 |
71,789 |
+2,257 |
Oats(CBOT) |
Sep19 |
190815 |
276.00 |
278.25 |
272.50 |
274.75 |
-2.00 |
45 |
439 |
-24 |
Dec19 |
190815 |
272.00 |
272.75 |
264.50 |
267.00 |
-4.75 |
264 |
3,660 |
+28 |
Mar20 |
190815 |
273.00 |
273.00 |
268.75 |
271.25 |
-4.50 |
6 |
257 |
+2 |
May20 |
190815 |
271.00 |
271.00 |
271.00 |
271.00 |
-4.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
315 |
4,365 |
+6 |
Rough Rice(CBOT) |
Sep19 |
190815 |
11.50 |
11.50 |
11.29 |
11.32 |
-0.18 |
353 |
3,843 |
-154 |
Nov19 |
190815 |
11.74 |
11.74 |
11.59 |
11.61 |
-0.17 |
251 |
4,048 |
+109 |
Jan20 |
190815 |
11.76 |
11.80 |
11.76 |
11.80 |
-0.14 |
0 |
34 |
+0 |
Mar20 |
190815 |
11.95 |
11.95 |
11.95 |
11.95 |
-0.11 |
8 |
33 |
+0 |
Total Volume and Open Interest |
612 |
7,958 |
-45 |
Live Cattle(CME) |
Aug19 |
190815 |
100.500 |
101.300 |
100.000 |
100.200 |
unch |
4,140 |
9,998 |
-1,608 |
Oct19 |
190815 |
99.250 |
99.850 |
98.135 |
98.535 |
+0.035 |
31,858 |
149,936 |
-140 |
Dec19 |
190815 |
105.230 |
105.800 |
104.050 |
104.285 |
-0.265 |
24,704 |
69,850 |
+3,237 |
Feb20 |
190815 |
110.200 |
110.850 |
109.500 |
109.550 |
-0.030 |
18,806 |
49,961 |
+1,427 |
Apr20 |
190815 |
112.500 |
113.150 |
111.930 |
112.000 |
+0.100 |
9,512 |
21,156 |
+635 |
Jun20 |
190815 |
105.930 |
106.730 |
105.580 |
105.650 |
+0.265 |
4,264 |
12,598 |
+254 |
Total Volume and Open Interest |
94,591 |
317,899 |
+4,038 |
Feeder Cattle(CME) |
Aug19 |
190815 |
134.985 |
137.785 |
134.325 |
135.785 |
+1.300 |
2,103 |
4,430 |
-447 |
Sep19 |
190815 |
133.150 |
136.285 |
132.450 |
133.300 |
+0.475 |
8,481 |
11,555 |
-793 |
Oct19 |
190815 |
134.150 |
136.600 |
133.075 |
133.750 |
+0.370 |
9,452 |
14,099 |
+602 |
Nov19 |
190815 |
134.075 |
136.300 |
132.935 |
133.650 |
+0.250 |
4,891 |
6,722 |
+259 |
Jan20 |
190815 |
132.285 |
134.285 |
131.100 |
131.785 |
+0.035 |
3,139 |
7,523 |
+205 |
Mar20 |
190815 |
131.435 |
133.235 |
130.130 |
131.000 |
-0.100 |
1,501 |
2,966 |
+205 |
Apr20 |
190815 |
132.350 |
134.235 |
131.450 |
132.075 |
+0.175 |
307 |
612 |
+43 |
Total Volume and Open Interest |
30,016 |
48,067 |
+70 |
Lean Hogs(CME) |
Oct19 |
190815 |
67.500 |
68.550 |
64.535 |
65.000 |
-1.785 |
23,386 |
97,679 |
-602 |
Dec19 |
190815 |
65.385 |
66.535 |
63.200 |
63.750 |
-1.035 |
16,435 |
57,049 |
-204 |
Feb20 |
190815 |
71.900 |
73.000 |
69.830 |
70.250 |
-1.050 |
9,763 |
45,150 |
-1,065 |
Apr20 |
190815 |
77.100 |
77.650 |
74.930 |
75.250 |
-1.000 |
4,250 |
31,489 |
+438 |
May20 |
190815 |
82.700 |
83.035 |
81.080 |
81.500 |
-0.900 |
27 |
645 |
+3 |
Jun20 |
190815 |
85.750 |
86.650 |
84.385 |
84.650 |
-0.580 |
1,839 |
15,036 |
+196 |
Jul20 |
190815 |
86.580 |
86.600 |
84.930 |
85.285 |
-0.265 |
267 |
3,834 |
+29 |
Aug20 |
190815 |
85.250 |
86.000 |
84.450 |
84.830 |
-0.150 |
286 |
2,078 |
+41 |
Total Volume and Open Interest |
58,458 |
266,924 |
-1,774 |
Class III Milk(CME) |
Aug19 |
190815 |
17.63 |
17.66 |
17.61 |
17.64 |
unch |
31 |
2,927 |
+13 |
Sep19 |
190815 |
17.80 |
17.87 |
17.73 |
17.77 |
-0.03 |
195 |
3,430 |
-27 |
Oct19 |
190815 |
17.83 |
17.85 |
17.73 |
17.76 |
-0.02 |
146 |
2,603 |
+43 |
Nov19 |
190815 |
17.45 |
17.48 |
17.38 |
17.39 |
-0.06 |
50 |
2,279 |
+2 |
Dec19 |
190815 |
17.07 |
17.07 |
16.96 |
16.98 |
-0.06 |
28 |
2,049 |
+6 |
Jan20 |
190815 |
16.66 |
16.66 |
16.51 |
16.57 |
-0.05 |
38 |
934 |
+2 |
Feb20 |
190815 |
16.50 |
16.50 |
16.42 |
16.47 |
-0.06 |
40 |
794 |
+5 |
Mar20 |
190815 |
16.50 |
16.53 |
16.46 |
16.49 |
-0.03 |
44 |
784 |
+0 |
Apr20 |
190815 |
16.60 |
16.60 |
16.56 |
16.59 |
-0.03 |
19 |
565 |
+4 |
May20 |
190815 |
16.68 |
16.68 |
16.67 |
16.68 |
-0.01 |
17 |
595 |
-1 |
Jun20 |
190815 |
16.79 |
16.79 |
16.78 |
16.78 |
unch |
16 |
631 |
-1 |
Jul20 |
190815 |
16.98 |
16.98 |
16.98 |
16.98 |
unch |
1 |
209 |
+0 |
Aug20 |
190815 |
17.13 |
17.13 |
17.13 |
17.13 |
unch |
0 |
192 |
+0 |
Total Volume and Open Interest |
664 |
18,587 |
+82 |
Cocoa(ICE) |
Sep19 |
190815 |
2160 |
2167 |
2132 |
2134 |
-9 |
14,427 |
18,071 |
-8,109 |
Dec19 |
190815 |
2221 |
2228 |
2192 |
2198 |
-6 |
32,962 |
103,613 |
+3,750 |
Mar20 |
190815 |
2248 |
2254 |
2218 |
2223 |
-8 |
14,854 |
62,556 |
+1,942 |
May20 |
190815 |
2244 |
2266 |
2232 |
2237 |
-7 |
4,834 |
29,128 |
+1,069 |
Jul20 |
190815 |
2276 |
2278 |
2244 |
2248 |
-6 |
3,274 |
12,712 |
+861 |
Sep20 |
190815 |
2277 |
2277 |
2249 |
2253 |
-4 |
4,046 |
9,717 |
+1,395 |
Dec20 |
190815 |
2263 |
2263 |
2238 |
2241 |
-6 |
1,521 |
21,798 |
+253 |
Total Volume and Open Interest |
76,483 |
265,265 |
+1,137 |
Coffee "C"(ICE) |
Sep19 |
190815 |
94.40 |
95.70 |
94.15 |
94.55 |
+0.10 |
30,652 |
37,318 |
-13,437 |
Dec19 |
190815 |
98.00 |
99.05 |
97.55 |
98.00 |
+0.10 |
46,373 |
110,699 |
+8,964 |
Mar20 |
190815 |
102.20 |
102.55 |
101.15 |
101.50 |
unch |
17,687 |
54,251 |
+1,734 |
May20 |
190815 |
104.85 |
104.85 |
103.45 |
103.85 |
+0.05 |
8,352 |
26,896 |
-810 |
Jul20 |
190815 |
106.55 |
107.05 |
105.70 |
106.05 |
+0.05 |
3,538 |
11,260 |
+1,027 |
Sep20 |
190815 |
109.05 |
109.05 |
107.90 |
108.10 |
+0.05 |
729 |
7,507 |
-69 |
Total Volume and Open Interest |
108,415 |
265,570 |
-2,577 |
Orange Juice(ICE) |
Sep19 |
190815 |
98.90 |
98.95 |
97.00 |
97.60 |
-1.20 |
789 |
12,239 |
-285 |
Nov19 |
190815 |
101.75 |
101.75 |
99.60 |
100.20 |
-1.50 |
606 |
4,816 |
+301 |
Jan20 |
190815 |
103.75 |
103.75 |
102.00 |
102.45 |
-1.50 |
41 |
1,087 |
+25 |
Mar20 |
190815 |
106.80 |
106.80 |
105.50 |
105.50 |
-1.45 |
15 |
520 |
+0 |
May20 |
190815 |
108.95 |
109.00 |
108.60 |
108.60 |
-1.55 |
15 |
472 |
+0 |
Jul20 |
190815 |
112.20 |
112.40 |
111.45 |
111.65 |
-1.70 |
17 |
246 |
+4 |
Total Volume and Open Interest |
1,495 |
19,607 |
+55 |
Sugar #11(ICE) |
Oct19 |
190815 |
11.62 |
11.74 |
11.51 |
11.63 |
+0.02 |
58,327 |
533,343 |
+148 |
Mar20 |
190815 |
12.67 |
12.77 |
12.55 |
12.68 |
+0.04 |
40,219 |
282,611 |
+1,279 |
May20 |
190815 |
12.82 |
12.92 |
12.71 |
12.83 |
+0.03 |
18,805 |
93,822 |
+415 |
Jul20 |
190815 |
12.94 |
13.03 |
12.84 |
12.95 |
+0.02 |
9,106 |
57,758 |
+1,991 |
Oct20 |
190815 |
13.14 |
13.20 |
13.02 |
13.14 |
+0.02 |
2,746 |
43,295 |
+818 |
Mar21 |
190815 |
13.66 |
13.71 |
13.61 |
13.65 |
+0.01 |
1,141 |
26,421 |
+804 |
May21 |
190815 |
13.68 |
13.68 |
13.63 |
13.67 |
+0.01 |
26 |
4,377 |
+0 |
Jul21 |
190815 |
13.68 |
13.69 |
13.68 |
13.69 |
+0.01 |
4 |
3,823 |
+0 |
Total Volume and Open Interest |
130,374 |
1,047,548 |
+5,455 |
London Cocoa(LCE) |
Sep19 |
190815 |
1677 |
1686 |
1643 |
1646 |
-22 |
8,163 |
50,637 |
-2,873 |
Dec19 |
190815 |
1745 |
1749 |
1719 |
1721 |
-9 |
12,573 |
82,569 |
-1,061 |
Mar20 |
190815 |
1759 |
1767 |
1740 |
1741 |
-11 |
9,237 |
63,574 |
-731 |
May20 |
190815 |
1766 |
1774 |
1747 |
1749 |
-10 |
3,553 |
34,283 |
+213 |
Jul20 |
190815 |
1772 |
1780 |
1752 |
1754 |
-11 |
4,206 |
23,643 |
+26 |
Sep20 |
190815 |
1776 |
1776 |
1748 |
1749 |
-12 |
2,947 |
22,940 |
+1,616 |
Dec20 |
190815 |
1754 |
1754 |
1729 |
1731 |
-9 |
2,001 |
21,765 |
+898 |
Total Volume and Open Interest |
43,697 |
308,642 |
-1,500 |
London Sugar(LCE) |
Oct19 |
190815 |
315.80 |
316.50 |
312.30 |
313.50 |
-1.20 |
6,254 |
46,769 |
-1,153 |
Dec19 |
190815 |
324.70 |
325.90 |
321.50 |
323.30 |
-0.50 |
3,721 |
32,961 |
+885 |
Mar20 |
190815 |
335.30 |
336.90 |
332.50 |
334.10 |
-0.70 |
1,715 |
19,900 |
+615 |
May20 |
190815 |
341.30 |
343.00 |
339.20 |
341.00 |
-0.70 |
177 |
5,596 |
+26 |
Aug20 |
190815 |
349.70 |
351.50 |
348.00 |
349.00 |
-1.00 |
71 |
3,082 |
+36 |
Total Volume and Open Interest |
11,985 |
109,941 |
+427 |
Cotton(ICE) |
Oct19 |
190815 |
59.90 |
60.12 |
59.52 |
59.66 |
+0.05 |
20 |
265 |
-1 |
Dec19 |
190815 |
59.43 |
60.18 |
59.25 |
59.62 |
+0.05 |
20,813 |
141,420 |
-1,784 |
Mar20 |
190815 |
60.16 |
60.73 |
59.90 |
60.24 |
unch |
8,217 |
42,803 |
+1,407 |
May20 |
190815 |
61.13 |
61.52 |
60.75 |
61.16 |
+0.05 |
2,250 |
7,996 |
+884 |
Jul20 |
190815 |
62.21 |
62.45 |
61.75 |
62.19 |
unch |
1,061 |
7,586 |
+428 |
Oct20 |
190815 |
62.69 |
62.69 |
62.69 |
62.69 |
-0.05 |
|
|
|
Total Volume and Open Interest |
32,667 |
215,546 |
+1,059 |
Lumber(CME) |
Sep19 |
190815 |
347.6 |
356.0 |
344.8 |
354.2 |
+6.1 |
493 |
1,804 |
-93 |
Nov19 |
190815 |
344.1 |
350.0 |
340.1 |
349.3 |
+5.2 |
195 |
856 |
-3 |
Jan20 |
190815 |
347.7 |
356.2 |
346.9 |
356.2 |
+6.9 |
23 |
48 |
+6 |
Mar20 |
190815 |
360.0 |
360.0 |
360.0 |
360.0 |
+6.9 |
2 |
3 |
+1 |
Total Volume and Open Interest |
713 |
2,712 |
-89 |
Crude Oil(NYM) |
Sep19 |
190815 |
54.90 |
55.33 |
53.77 |
54.47 |
-0.76 |
783,486 |
174,139 |
-52,986 |
Oct19 |
190815 |
54.92 |
55.32 |
53.77 |
54.42 |
-0.83 |
322,700 |
319,321 |
+46,679 |
Nov19 |
190815 |
54.65 |
55.06 |
53.50 |
54.09 |
-0.90 |
140,252 |
198,558 |
+457 |
Dec19 |
190815 |
54.29 |
54.71 |
53.16 |
53.71 |
-0.95 |
128,255 |
266,728 |
+8,179 |
Jan20 |
190815 |
53.82 |
54.37 |
52.84 |
53.33 |
-1.00 |
47,093 |
124,374 |
-4,127 |
Feb20 |
190815 |
53.90 |
54.03 |
52.55 |
52.99 |
-1.04 |
20,808 |
57,947 |
+1,661 |
Mar20 |
190815 |
53.52 |
53.80 |
52.31 |
52.73 |
-1.05 |
29,945 |
79,713 |
+3,763 |
Apr20 |
190815 |
53.22 |
53.53 |
52.22 |
52.50 |
-1.05 |
10,491 |
42,050 |
+1,034 |
May20 |
190815 |
53.08 |
53.34 |
51.90 |
52.28 |
-1.03 |
8,461 |
41,815 |
-677 |
Jun20 |
190815 |
52.69 |
53.13 |
51.69 |
52.07 |
-1.02 |
39,863 |
162,839 |
-317 |
Jul20 |
190815 |
52.43 |
52.91 |
51.86 |
51.87 |
-1.01 |
4,436 |
38,623 |
+342 |
Aug20 |
190815 |
51.40 |
52.13 |
51.40 |
51.68 |
-1.00 |
1,952 |
25,845 |
-151 |
Sep20 |
190815 |
51.39 |
51.68 |
51.39 |
51.52 |
-0.98 |
3,540 |
51,680 |
+76 |
Oct20 |
190815 |
51.39 |
51.39 |
51.39 |
51.39 |
-0.96 |
630 |
31,076 |
+68 |
Nov20 |
190815 |
51.28 |
51.28 |
51.28 |
51.28 |
-0.94 |
657 |
23,794 |
+250 |
Dec20 |
190815 |
51.91 |
52.16 |
50.88 |
51.19 |
-0.92 |
38,142 |
162,009 |
-1 |
Total Volume and Open Interest |
1,595,894 |
2,059,135 |
+5,607 |
e-miNY Crude Oil(NYM) |
Sep19 |
190815 |
54.850 |
55.325 |
53.775 |
54.475 |
-0.750 |
25,806 |
1,912 |
+76 |
Oct19 |
190815 |
54.825 |
55.300 |
53.775 |
54.425 |
-0.825 |
1,447 |
868 |
+42 |
Nov19 |
190815 |
54.550 |
55.075 |
53.625 |
54.100 |
-0.900 |
87 |
602 |
+4 |
Dec19 |
190815 |
54.500 |
54.700 |
53.300 |
53.700 |
-0.950 |
100 |
331 |
+1 |
Jan20 |
190815 |
53.475 |
53.475 |
53.050 |
53.325 |
-1.000 |
14 |
109 |
-2 |
Feb20 |
190815 |
53.000 |
53.000 |
52.975 |
53.000 |
-1.025 |
2 |
80 |
+1 |
Mar20 |
190815 |
52.800 |
52.800 |
52.550 |
52.725 |
-1.050 |
10 |
77 |
+6 |
Apr20 |
190815 |
52.500 |
52.500 |
52.500 |
52.500 |
-1.050 |
10 |
133 |
-1 |
May20 |
190815 |
52.275 |
52.275 |
52.100 |
52.275 |
-1.025 |
0 |
138 |
+0 |
Jun20 |
190815 |
52.275 |
52.375 |
51.875 |
52.075 |
-1.025 |
7 |
18 |
-3 |
Total Volume and Open Interest |
27,484 |
4,347 |
+125 |
NY Harbor ULSD(NYM) |
Sep19 |
190815 |
183.69 |
184.39 |
180.32 |
181.07 |
-3.30 |
57,003 |
106,756 |
-6,360 |
Oct19 |
190815 |
184.44 |
185.14 |
181.09 |
181.86 |
-3.28 |
35,680 |
88,799 |
+5,248 |
Nov19 |
190815 |
184.38 |
185.50 |
181.44 |
182.19 |
-3.34 |
15,967 |
47,161 |
-443 |
Dec19 |
190815 |
184.66 |
185.65 |
181.57 |
182.34 |
-3.39 |
16,701 |
59,965 |
-226 |
Jan20 |
190815 |
185.17 |
185.70 |
181.73 |
182.43 |
-3.42 |
7,592 |
41,783 |
+342 |
Feb20 |
190815 |
184.65 |
185.19 |
181.23 |
181.87 |
-3.48 |
3,538 |
20,276 |
+52 |
Mar20 |
190815 |
183.47 |
184.07 |
180.09 |
180.73 |
-3.47 |
3,557 |
20,949 |
+1,462 |
Apr20 |
190815 |
180.08 |
181.43 |
178.80 |
179.22 |
-3.43 |
1,640 |
9,094 |
+320 |
May20 |
190815 |
178.96 |
179.65 |
178.02 |
178.32 |
-3.39 |
684 |
4,605 |
+123 |
Jun20 |
190815 |
181.00 |
181.00 |
177.22 |
177.84 |
-3.36 |
1,844 |
22,036 |
+56 |
Jul20 |
190815 |
177.80 |
178.55 |
177.80 |
178.07 |
-3.36 |
294 |
2,878 |
+27 |
Aug20 |
190815 |
179.00 |
179.00 |
178.13 |
178.38 |
-3.34 |
257 |
2,571 |
+54 |
Sep20 |
190815 |
178.11 |
179.06 |
178.11 |
178.70 |
-3.33 |
212 |
2,307 |
+8 |
Oct20 |
190815 |
178.70 |
179.72 |
178.70 |
178.98 |
-3.31 |
97 |
2,361 |
+24 |
Total Volume and Open Interest |
147,105 |
451,439 |
+549 |
RBOB Gasoline(NYM) |
Sep19 |
190815 |
166.41 |
167.41 |
163.03 |
163.64 |
-3.94 |
71,995 |
96,508 |
-7,640 |
Oct19 |
190815 |
152.46 |
153.81 |
149.73 |
150.69 |
-3.33 |
62,120 |
110,329 |
+10,445 |
Nov19 |
190815 |
149.09 |
150.36 |
146.46 |
147.43 |
-3.13 |
32,904 |
60,942 |
+1,065 |
Dec19 |
190815 |
146.96 |
147.86 |
144.10 |
145.07 |
-3.01 |
20,197 |
51,568 |
+472 |
Jan20 |
190815 |
146.16 |
146.85 |
143.50 |
144.34 |
-3.00 |
8,316 |
36,578 |
-213 |
Feb20 |
190815 |
147.30 |
147.30 |
144.07 |
144.67 |
-3.01 |
3,273 |
10,829 |
+244 |
Mar20 |
190815 |
146.44 |
147.79 |
145.39 |
146.07 |
-3.00 |
3,270 |
14,281 |
+917 |
Apr20 |
190815 |
163.33 |
165.10 |
163.20 |
163.75 |
-2.82 |
1,020 |
6,742 |
+216 |
May20 |
190815 |
165.20 |
165.53 |
163.53 |
164.37 |
-2.79 |
655 |
3,506 |
-23 |
Jun20 |
190815 |
163.88 |
165.49 |
162.95 |
163.81 |
-2.74 |
1,179 |
8,601 |
+174 |
Total Volume and Open Interest |
205,794 |
411,889 |
+5,866 |
e-miNY RBOB Gasoline(NYM) |
Sep19 |
190815 |
163.64 |
163.64 |
163.64 |
163.64 |
-3.94 |
0 |
3 |
+0 |
Oct19 |
190815 |
150.69 |
150.69 |
150.69 |
150.69 |
-3.33 |
0 |
1 |
+0 |
Nov19 |
190815 |
147.43 |
147.43 |
147.43 |
147.43 |
-3.13 |
|
|
|
Dec19 |
190815 |
145.07 |
145.07 |
145.07 |
145.07 |
-3.01 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
Sep19 |
190815 |
2.159 |
2.267 |
2.138 |
2.232 |
+0.089 |
199,867 |
259,543 |
-34,364 |
Oct19 |
190815 |
2.167 |
2.273 |
2.148 |
2.237 |
+0.083 |
136,583 |
321,572 |
+34,213 |
Nov19 |
190815 |
2.239 |
2.340 |
2.221 |
2.304 |
+0.076 |
83,531 |
163,727 |
+3,867 |
Dec19 |
190815 |
2.430 |
2.522 |
2.411 |
2.483 |
+0.067 |
34,101 |
134,856 |
-374 |
Jan20 |
190815 |
2.541 |
2.627 |
2.521 |
2.588 |
+0.059 |
43,008 |
120,065 |
+1,385 |
Feb20 |
190815 |
2.514 |
2.595 |
2.499 |
2.555 |
+0.052 |
11,743 |
47,097 |
+369 |
Mar20 |
190815 |
2.450 |
2.523 |
2.438 |
2.481 |
+0.043 |
16,516 |
84,702 |
+1,471 |
Apr20 |
190815 |
2.273 |
2.325 |
2.261 |
2.290 |
+0.028 |
12,736 |
51,674 |
+1,739 |
May20 |
190815 |
2.264 |
2.306 |
2.248 |
2.271 |
+0.021 |
5,978 |
33,010 |
+1,278 |
Jun20 |
190815 |
2.293 |
2.340 |
2.284 |
2.307 |
+0.019 |
1,249 |
12,182 |
+128 |
Jul20 |
190815 |
2.333 |
2.379 |
2.323 |
2.345 |
+0.016 |
1,775 |
15,222 |
+278 |
Aug20 |
190815 |
2.350 |
2.386 |
2.331 |
2.352 |
+0.015 |
1,376 |
17,281 |
-8 |
Sep20 |
190815 |
2.328 |
2.366 |
2.310 |
2.332 |
+0.014 |
1,332 |
12,812 |
+503 |
Oct20 |
190815 |
2.353 |
2.394 |
2.336 |
2.357 |
+0.014 |
1,908 |
27,770 |
+277 |
Nov20 |
190815 |
2.416 |
2.455 |
2.401 |
2.421 |
+0.010 |
323 |
11,902 |
+143 |
Dec20 |
190815 |
2.575 |
2.618 |
2.572 |
2.585 |
+0.009 |
183 |
11,036 |
+88 |
Total Volume and Open Interest |
553,587 |
1,373,411 |
+11,194 |
Brent Crude Oil(ICE) |
Oct19 |
190815 |
59.07 |
59.42 |
57.67 |
58.23 |
-1.25 |
338,076 |
307,694 |
-18,082 |
Nov19 |
190815 |
58.75 |
59.02 |
57.29 |
57.79 |
-1.28 |
156,758 |
334,184 |
+11,046 |
Dec19 |
190815 |
58.30 |
58.57 |
56.87 |
57.34 |
-1.30 |
168,572 |
351,176 |
+10,076 |
Jan20 |
190815 |
57.98 |
58.25 |
56.60 |
57.01 |
-1.31 |
55,693 |
156,117 |
-1,770 |
Feb20 |
190815 |
57.63 |
58.08 |
56.47 |
56.84 |
-1.31 |
34,507 |
102,497 |
-687 |
Mar20 |
190815 |
57.71 |
57.99 |
56.41 |
56.75 |
-1.29 |
35,973 |
97,060 |
+3,339 |
Apr20 |
190815 |
57.61 |
57.89 |
56.35 |
56.67 |
-1.27 |
10,028 |
45,735 |
-81 |
May20 |
190815 |
57.52 |
57.78 |
56.28 |
56.58 |
-1.24 |
7,260 |
41,891 |
+225 |
Jun20 |
190815 |
57.42 |
57.68 |
56.20 |
56.48 |
-1.23 |
43,615 |
165,732 |
-743 |
Jul20 |
190815 |
56.37 |
56.37 |
56.37 |
56.37 |
-1.22 |
2,751 |
68,069 |
+471 |
Aug20 |
190815 |
56.28 |
56.28 |
56.28 |
56.28 |
-1.19 |
2,034 |
41,668 |
-63 |
Sep20 |
190815 |
56.65 |
56.65 |
55.67 |
56.18 |
-1.17 |
6,569 |
41,601 |
+1,233 |
Oct20 |
190815 |
56.08 |
56.08 |
56.08 |
56.08 |
-1.16 |
840 |
22,804 |
+321 |
Nov20 |
190815 |
55.98 |
55.98 |
55.98 |
55.98 |
-1.13 |
400 |
21,785 |
+22 |
Total Volume and Open Interest |
933,627 |
2,302,912 |
+5,927 |
Gas Oil(ICE) |
Sep19 |
190815 |
567.00 |
569.00 |
556.00 |
560.00 |
-1.00 |
85,199 |
172,056 |
-4,633 |
Oct19 |
190815 |
569.75 |
570.75 |
558.00 |
562.00 |
-1.00 |
70,055 |
174,285 |
+10,474 |
Nov19 |
190815 |
566.00 |
567.75 |
555.00 |
559.00 |
-1.00 |
41,878 |
98,438 |
+1,158 |
Dec19 |
190815 |
562.25 |
564.00 |
551.25 |
555.25 |
-1.25 |
60,848 |
150,955 |
+4,508 |
Jan20 |
190815 |
559.25 |
561.75 |
549.50 |
553.25 |
-1.25 |
21,884 |
66,070 |
+2,674 |
Feb20 |
190815 |
557.75 |
560.00 |
547.75 |
551.25 |
-1.25 |
9,215 |
43,375 |
+109 |
Mar20 |
190815 |
555.75 |
557.50 |
545.75 |
549.00 |
-1.50 |
10,674 |
38,286 |
+994 |
Apr20 |
190815 |
555.00 |
555.50 |
544.25 |
547.25 |
-1.50 |
3,101 |
22,907 |
+226 |
May20 |
190815 |
548.75 |
550.75 |
542.25 |
545.50 |
-2.00 |
2,481 |
25,570 |
-643 |
Jun20 |
190815 |
551.75 |
551.75 |
540.50 |
543.75 |
-2.25 |
10,252 |
66,442 |
-1,238 |
Total Volume and Open Interest |
326,646 |
1,021,681 |
+13,895 |
Ethanol(CBOT) |
Sep19 |
190815 |
1.272 |
1.273 |
1.252 |
1.268 |
+0.013 |
149 |
539 |
-39 |
Oct19 |
190815 |
1.263 |
1.279 |
1.263 |
1.273 |
+0.013 |
46 |
93 |
-3 |
Nov19 |
190815 |
1.278 |
1.278 |
1.278 |
1.278 |
+0.013 |
13 |
20 |
+11 |
Dec19 |
190815 |
1.299 |
1.299 |
1.299 |
1.299 |
+0.013 |
0 |
20 |
+0 |
Jan20 |
190815 |
1.299 |
1.299 |
1.299 |
1.299 |
+0.013 |
|
|
|
Feb20 |
190815 |
1.299 |
1.299 |
1.299 |
1.299 |
+0.013 |
|
|
|
Mar20 |
190815 |
1.299 |
1.299 |
1.299 |
1.299 |
+0.013 |
|
|
|
Apr20 |
190815 |
1.343 |
1.343 |
1.343 |
1.343 |
+0.013 |
|
|
|
Total Volume and Open Interest |
208 |
672 |
-31 |
WTI Crude Oil(ICE) |
Sep19 |
190815 |
54.93 |
55.31 |
53.78 |
54.47 |
-0.76 |
48,726 |
46,757 |
-10,636 |
Oct19 |
190815 |
54.95 |
55.30 |
53.78 |
54.42 |
-0.83 |
69,977 |
86,467 |
+869 |
Nov19 |
190815 |
54.69 |
55.04 |
53.53 |
54.09 |
-0.90 |
44,630 |
48,490 |
+1,505 |
Dec19 |
190815 |
54.28 |
54.70 |
53.18 |
53.71 |
-0.95 |
48,049 |
128,285 |
+3,025 |
Jan20 |
190815 |
54.05 |
54.36 |
52.84 |
53.33 |
-1.00 |
11,502 |
23,335 |
+1,208 |
Feb20 |
190815 |
53.62 |
53.98 |
52.55 |
52.99 |
-1.04 |
4,788 |
16,444 |
+595 |
Mar20 |
190815 |
53.38 |
53.43 |
52.37 |
52.73 |
-1.05 |
3,018 |
20,676 |
+116 |
Apr20 |
190815 |
53.01 |
53.19 |
52.32 |
52.50 |
-1.05 |
774 |
8,444 |
-47 |
May20 |
190815 |
52.69 |
52.73 |
52.28 |
52.28 |
-1.03 |
845 |
8,636 |
+97 |
Jun20 |
190815 |
52.19 |
52.56 |
51.75 |
52.07 |
-1.02 |
9,906 |
63,723 |
-380 |
Jul20 |
190815 |
51.87 |
51.87 |
51.87 |
51.87 |
-1.01 |
586 |
7,532 |
+218 |
Aug20 |
190815 |
51.68 |
51.68 |
51.68 |
51.68 |
-1.00 |
86 |
7,548 |
+12 |
Sep20 |
190815 |
51.52 |
51.52 |
51.52 |
51.52 |
-0.98 |
402 |
11,448 |
-82 |
Oct20 |
190815 |
51.39 |
51.39 |
51.39 |
51.39 |
-0.96 |
83 |
6,003 |
+40 |
Nov20 |
190815 |
51.28 |
51.28 |
51.28 |
51.28 |
-0.94 |
13 |
5,218 |
-5 |
Dec20 |
190815 |
51.54 |
51.54 |
50.89 |
51.19 |
-0.92 |
9,801 |
73,446 |
+443 |
Total Volume and Open Interest |
255,879 |
648,412 |
-3,257 |
US Dollar Index(ICE) |
Sep19 |
190815 |
97.815 |
98.095 |
97.680 |
98.005 |
+0.180 |
27,580 |
53,091 |
+3,101 |
Dec19 |
190815 |
97.420 |
97.650 |
97.280 |
97.600 |
+0.185 |
217 |
1,538 |
+17 |
Mar20 |
190815 |
97.165 |
97.165 |
97.165 |
97.165 |
+0.185 |
1 |
194 |
-1 |
Total Volume and Open Interest |
27,798 |
55,000 |
+3,117 |
Australian Dollar(CME) |
Sep19 |
190815 |
67.55 |
67.97 |
67.53 |
67.82 |
+0.28 |
104,772 |
172,997 |
-495 |
Dec19 |
190815 |
67.73 |
68.12 |
67.73 |
67.97 |
+0.27 |
219 |
1,448 |
-47 |
Mar20 |
190815 |
68.10 |
68.17 |
68.10 |
68.10 |
+0.26 |
2 |
70 |
+1 |
Total Volume and Open Interest |
105,300 |
175,597 |
-451 |
British Pound(CME) |
Sep19 |
190815 |
120.76 |
121.68 |
120.67 |
121.26 |
+0.49 |
85,873 |
267,358 |
+486 |
Dec19 |
190815 |
121.15 |
122.05 |
121.09 |
121.65 |
+0.48 |
1,953 |
4,276 |
+920 |
Mar20 |
190815 |
122.02 |
122.02 |
122.02 |
122.02 |
+0.46 |
12 |
374 |
+5 |
Total Volume and Open Interest |
88,584 |
273,931 |
+1,167 |
Canadian Dollar(CME) |
Sep19 |
190815 |
75.11 |
75.31 |
75.02 |
75.10 |
-0.01 |
77,766 |
150,568 |
-1,883 |
Dec19 |
190815 |
75.21 |
75.38 |
75.10 |
75.17 |
-0.01 |
165 |
7,363 |
-5 |
Mar20 |
190815 |
75.24 |
75.35 |
75.23 |
75.23 |
unch |
12 |
1,136 |
+4 |
Jun20 |
190815 |
75.23 |
75.23 |
75.23 |
75.23 |
-0.02 |
2 |
289 |
+1 |
Total Volume and Open Interest |
77,987 |
160,861 |
-1,885 |
Japanese Yen(CME) |
Sep19 |
190815 |
94.75 |
94.81 |
93.85 |
94.46 |
-0.21 |
194,047 |
155,595 |
+2,042 |
Dec19 |
190815 |
95.25 |
95.37 |
94.44 |
95.02 |
-0.23 |
267 |
819 |
-25 |
Mar20 |
190815 |
96.08 |
96.08 |
95.62 |
95.62 |
-0.26 |
4 |
159 |
+2 |
Total Volume and Open Interest |
195,089 |
160,271 |
+2,179 |
Swiss Franc(CME) |
Sep19 |
190815 |
103.06 |
103.14 |
102.57 |
102.66 |
-0.38 |
37,630 |
54,043 |
-469 |
Dec19 |
190815 |
103.88 |
103.95 |
103.41 |
103.48 |
-0.39 |
281 |
182 |
+98 |
Mar20 |
190815 |
104.33 |
104.74 |
104.33 |
104.33 |
-0.40 |
20 |
30 |
+0 |
Total Volume and Open Interest |
37,936 |
54,267 |
-370 |
EuroFX(CME) |
Sep19 |
190815 |
111.67 |
111.84 |
111.17 |
111.33 |
-0.35 |
207,706 |
530,293 |
+18,318 |
Dec19 |
190815 |
112.41 |
112.58 |
111.90 |
112.06 |
-0.36 |
1,156 |
7,690 |
-219 |
Mar20 |
190815 |
113.29 |
113.29 |
112.80 |
112.80 |
-0.36 |
155 |
7,851 |
+2 |
Total Volume and Open Interest |
211,952 |
550,607 |
+18,513 |
Mexican Peso(CME) |
Aug19 |
190815 |
509.13 |
510.00 |
506.25 |
509.13 |
+2.13 |
|
|
|
Sep19 |
190815 |
504.75 |
508.00 |
502.13 |
506.88 |
+2.13 |
60,608 |
211,420 |
-1,546 |
Total Volume and Open Interest |
60,709 |
212,499 |
-1,543 |
Brazilian Real(CME) |
Sep19 |
190815 |
247.25 |
250.70 |
246.45 |
250.00 |
+2.75 |
11,710 |
30,140 |
+3,937 |
Oct19 |
190815 |
246.50 |
250.15 |
246.30 |
249.55 |
+2.75 |
2 |
195 |
+2 |
Nov19 |
190815 |
249.05 |
249.10 |
245.90 |
249.05 |
+2.75 |
3 |
10 |
+1 |
Dec19 |
190815 |
248.55 |
248.55 |
248.55 |
248.55 |
+2.70 |
0 |
2 |
+0 |
Total Volume and Open Interest |
11,715 |
30,347 |
+3,940 |
30-Year T-Bonds(CBOT) |
Sep19 |
190815 |
164~260 |
166~300 |
164~170 |
165~230 |
+0~260 |
512,070 |
974,993 |
-4,505 |
Dec19 |
190815 |
164~000 |
166~040 |
163~250 |
164~300 |
+0~260 |
8,381 |
23,947 |
+3,296 |
Mar20 |
190815 |
163~300 |
163~300 |
163~300 |
163~300 |
+0~260 |
|
|
|
Total Volume and Open Interest |
520,451 |
998,940 |
-1,209 |
10-Year T-Notes(CBOT) |
Sep19 |
190815 |
130~140 |
131~110 |
130~100 |
130~305 |
+0~140 |
2,232,738 |
3,849,763 |
+8,752 |
Dec19 |
190815 |
131~020 |
132~000 |
130~305 |
131~190 |
+0~150 |
37,079 |
189,094 |
+4,760 |
Mar20 |
190815 |
131~190 |
131~190 |
131~190 |
131~190 |
+0~150 |
|
|
|
Total Volume and Open Interest |
2,269,817 |
4,038,857 |
+13,512 |
5-Year T-Notes(CBOT) |
Sep19 |
190815 |
119~026 |
119~200 |
119~002 |
119~140 |
+0~096 |
1,532,291 |
4,284,419 |
-69,577 |
Dec19 |
190815 |
119~162 |
120~016 |
119~134 |
119~274 |
+0~100 |
75,837 |
359,324 |
+45,398 |
Mar20 |
190815 |
119~234 |
119~234 |
119~234 |
119~234 |
+0~100 |
|
|
|
Total Volume and Open Interest |
1,608,128 |
4,643,743 |
-24,179 |
2 Year T-Notes(CBOT) |
Sep19 |
190815 |
107~234 |
107~302 |
107~230 |
107~282 |
+0~042 |
703,743 |
3,582,801 |
-44,886 |
Dec19 |
190815 |
107~311 |
108~057 |
107~303 |
108~040 |
+0~045 |
69,836 |
402,685 |
+50,812 |
Mar20 |
190815 |
108~054 |
108~054 |
108~054 |
108~054 |
+0~045 |
|
|
|
Total Volume and Open Interest |
773,579 |
3,985,486 |
+5,926 |
Eurodollars(CME) |
Sep19 |
190815 |
97.995 |
98.055 |
97.990 |
98.035 |
+0.040 |
374,485 |
1,460,484 |
-42,677 |
Dec19 |
190815 |
98.195 |
98.290 |
98.180 |
98.260 |
+0.065 |
444,721 |
1,865,764 |
-11,762 |
Mar20 |
190815 |
98.450 |
98.565 |
98.445 |
98.530 |
+0.075 |
375,361 |
1,251,841 |
+17,045 |
Jun20 |
190815 |
98.565 |
98.695 |
98.565 |
98.650 |
+0.080 |
340,389 |
1,156,780 |
+9,450 |
Sep20 |
190815 |
98.640 |
98.770 |
98.640 |
98.730 |
+0.085 |
311,272 |
1,178,653 |
+4,561 |
Dec20 |
190815 |
98.655 |
98.780 |
98.645 |
98.735 |
+0.080 |
350,652 |
1,190,646 |
+10,474 |
Mar21 |
190815 |
98.715 |
98.835 |
98.705 |
98.795 |
+0.080 |
247,087 |
782,334 |
+8,727 |
Jun21 |
190815 |
98.720 |
98.830 |
98.700 |
98.790 |
+0.075 |
219,680 |
843,184 |
+12,144 |
Sep21 |
190815 |
98.710 |
98.825 |
98.695 |
98.785 |
+0.075 |
159,975 |
570,760 |
+6,192 |
Dec21 |
190815 |
98.695 |
98.800 |
98.675 |
98.760 |
+0.070 |
155,880 |
603,236 |
-8,301 |
Mar22 |
190815 |
98.685 |
98.795 |
98.675 |
98.760 |
+0.070 |
135,446 |
470,008 |
-497 |
Jun22 |
190815 |
98.670 |
98.775 |
98.655 |
98.740 |
+0.065 |
112,912 |
322,779 |
-4,770 |
Sep22 |
190815 |
98.665 |
98.765 |
98.650 |
98.725 |
+0.060 |
110,099 |
342,047 |
-6,257 |
Dec22 |
190815 |
98.650 |
98.745 |
98.630 |
98.710 |
+0.060 |
91,334 |
236,878 |
+4,037 |
Mar23 |
190815 |
98.645 |
98.745 |
98.630 |
98.705 |
+0.055 |
57,979 |
202,624 |
+2,975 |
Jun23 |
190815 |
98.645 |
98.735 |
98.620 |
98.690 |
+0.050 |
53,959 |
119,434 |
-95 |
Sep23 |
190815 |
98.620 |
98.720 |
98.600 |
98.675 |
+0.050 |
38,717 |
99,411 |
+1,418 |
Dec23 |
190815 |
98.605 |
98.695 |
98.580 |
98.655 |
+0.050 |
38,792 |
56,024 |
+3,506 |
Total Volume and Open Interest |
3,732,458 |
13,357,711 |
+5,313 |
Ultra T-Bond(CBOT) |
Sep19 |
190815 |
195~02 |
198~27 |
194~19 |
196~14 |
+1~15 |
250,615 |
1,179,432 |
-2,058 |
Dec19 |
190815 |
196~08 |
199~17 |
195~21 |
197~14 |
+1~18 |
10,790 |
45,175 |
+7,694 |
Mar20 |
190815 |
197~14 |
197~14 |
197~14 |
197~14 |
+1~18 |
|
|
|
Total Volume and Open Interest |
261,405 |
1,224,607 |
+5,636 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190815 |
143~015 |
144~130 |
142~285 |
143~250 |
+0~205 |
373,342 |
795,876 |
-2,285 |
Dec19 |
190815 |
143~190 |
145~000 |
143~155 |
144~120 |
+0~215 |
543 |
1,262 |
+419 |
Mar20 |
190815 |
144~120 |
144~120 |
144~120 |
144~120 |
+0~215 |
|
|
|
Total Volume and Open Interest |
373,885 |
797,138 |
-1,866 |
30 Day Federal Funds(CBOT) |
Aug19 |
190815 |
97.878 |
97.887 |
97.872 |
97.882 |
+0.007 |
20,957 |
444,442 |
-1,584 |
Sep19 |
190815 |
98.005 |
98.035 |
98.005 |
98.025 |
+0.020 |
23,998 |
170,786 |
+618 |
Oct19 |
190815 |
98.210 |
98.265 |
98.205 |
98.245 |
+0.035 |
100,956 |
314,918 |
-2,788 |
Nov19 |
190815 |
98.375 |
98.435 |
98.360 |
98.415 |
+0.045 |
86,190 |
228,624 |
+3,959 |
Dec19 |
190815 |
98.470 |
98.540 |
98.455 |
98.515 |
+0.050 |
22,401 |
108,074 |
+2,748 |
Jan20 |
190815 |
98.535 |
98.610 |
98.515 |
98.585 |
+0.055 |
42,441 |
205,552 |
-4,042 |
Total Volume and Open Interest |
398,800 |
1,856,593 |
+1,157 |
Japanese Govt Bonds(SGX) |
Sep19 |
190815 |
154.78 |
154.98 |
154.78 |
154.89 |
+0.13 |
1,089 |
19,261 |
+332 |
Dec19 |
190815 |
154.89 |
154.89 |
154.89 |
154.89 |
+0.13 |
|
|
|
Mar20 |
190815 |
154.89 |
154.89 |
154.89 |
154.89 |
+0.13 |
|
|
|
Total Volume and Open Interest |
1,089 |
19,261 |
+332 |
Euro-Buxl(EUREX) |
Sep19 |
190815 |
223.04 |
228.24 |
222.20 |
225.86 |
+3.12 |
61,190 |
253,541 |
+7,878 |
Dec19 |
190815 |
220.98 |
225.24 |
220.98 |
224.22 |
+3.10 |
44 |
16,846 |
+26 |
Mar20 |
190815 |
222.86 |
222.86 |
222.86 |
222.86 |
+3.12 |
|
|
|
Total Volume and Open Interest |
61,234 |
270,387 |
+7,904 |
Euro-Bund(EUREX) |
Sep19 |
190815 |
178.40 |
179.66 |
178.18 |
179.06 |
+0.75 |
579,108 |
1,678,386 |
+84,085 |
Dec19 |
190815 |
175.63 |
176.79 |
175.38 |
176.22 |
+0.72 |
2,201 |
66,107 |
+1,342 |
Mar20 |
190815 |
178.35 |
178.90 |
177.97 |
177.97 |
+0.28 |
3 |
7 |
+0 |
Total Volume and Open Interest |
581,312 |
1,744,500 |
+85,427 |
Euro-Bobl(EUREX) |
Sep19 |
190815 |
135.91 |
136.23 |
135.82 |
136.10 |
+0.23 |
334,223 |
1,264,301 |
+28,326 |
Dec19 |
190815 |
136.26 |
136.63 |
136.20 |
136.51 |
+0.27 |
1,049 |
6,639 |
+865 |
Mar20 |
190815 |
137.73 |
137.73 |
137.73 |
137.73 |
+0.23 |
0 |
3 |
+0 |
Total Volume and Open Interest |
335,272 |
1,270,943 |
+29,191 |
Euro-Schatz(EUREX) |
Sep19 |
190815 |
112.53 |
112.60 |
112.50 |
112.58 |
+0.07 |
253,098 |
1,742,100 |
-5,154 |
Dec19 |
190815 |
112.67 |
112.69 |
112.67 |
112.68 |
+0.07 |
6,324 |
16,426 |
+5,347 |
Mar20 |
190815 |
112.54 |
112.54 |
112.54 |
112.54 |
+0.07 |
|
|
|
Total Volume and Open Interest |
259,422 |
1,758,526 |
+193 |
3-Mth Euribor(EUREX) |
Sep19 |
190815 |
100.470 |
100.495 |
100.470 |
100.495 |
+0.030 |
297 |
2,369 |
+262 |
Dec19 |
190815 |
100.590 |
100.590 |
100.590 |
100.590 |
+0.050 |
0 |
1,847 |
+0 |
Mar20 |
190815 |
100.650 |
100.650 |
100.650 |
100.650 |
+0.055 |
20 |
759 |
-3 |
Total Volume and Open Interest |
356 |
8,184 |
+271 |
Long Gilt(LIFFE) |
Sep19 |
190815 |
134~27 |
135~11 |
134~20 |
135~08 |
+0~13 |
240,942 |
709,427 |
+1,209 |
Dec19 |
190815 |
133~27 |
134~10 |
133~22 |
134~09 |
+0~13 |
12 |
404 |
+2 |
Total Volume and Open Interest |
240,954 |
709,831 |
+1,211 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190815 |
99.24 |
99.25 |
99.24 |
99.24 |
unch |
37,960 |
584,444 |
-3,609 |
Dec19 |
190815 |
99.31 |
99.31 |
99.29 |
99.30 |
unch |
85,434 |
748,987 |
+16,792 |
Mar20 |
190815 |
99.39 |
99.40 |
99.38 |
99.39 |
+0.00 |
100,827 |
549,258 |
+16,282 |
Jun20 |
190815 |
99.43 |
99.44 |
99.41 |
99.44 |
+0.01 |
86,289 |
557,629 |
+71 |
Sep20 |
190815 |
99.47 |
99.48 |
99.43 |
99.46 |
-0.01 |
100,070 |
530,475 |
-3,263 |
Dec20 |
190815 |
99.46 |
99.47 |
99.42 |
99.45 |
-0.01 |
83,921 |
419,370 |
+11,060 |
Total Volume and Open Interest |
1,082,881 |
4,432,650 |
+54,774 |
3-Mth Euribor(LIFFE) |
Sep19 |
190815 |
100.470 |
100.500 |
100.465 |
100.490 |
+0.025 |
32,946 |
467,558 |
-5,380 |
Dec19 |
190815 |
100.545 |
100.600 |
100.540 |
100.590 |
+0.045 |
49,900 |
558,522 |
-7,033 |
Mar20 |
190815 |
100.595 |
100.655 |
100.590 |
100.645 |
+0.055 |
40,171 |
401,713 |
-985 |
Total Volume and Open Interest |
547,913 |
4,251,237 |
-23,448 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190815 |
99.01 |
99.04 |
98.98 |
99.00 |
-0.02 |
14,707 |
177,435 |
+6,014 |
Dec19 |
190815 |
99.19 |
99.22 |
99.17 |
99.20 |
unch |
18,162 |
345,300 |
+1,681 |
Mar20 |
190815 |
99.32 |
99.35 |
99.30 |
99.33 |
+0.01 |
18,311 |
266,879 |
+3,843 |
Jun20 |
190815 |
99.35 |
99.39 |
99.34 |
99.38 |
+0.02 |
12,111 |
251,428 |
+1,646 |
Sep20 |
190815 |
99.36 |
99.40 |
99.35 |
99.39 |
+0.03 |
9,408 |
181,536 |
+4,581 |
Dec20 |
190815 |
99.33 |
99.36 |
99.33 |
99.36 |
+0.02 |
5,879 |
123,326 |
+521 |
Mar21 |
190815 |
99.33 |
99.36 |
99.33 |
99.36 |
+0.03 |
3,363 |
76,206 |
+178 |
Jun21 |
190815 |
99.32 |
99.35 |
99.32 |
99.35 |
+0.03 |
2,805 |
40,698 |
+633 |
Sep21 |
190815 |
99.33 |
99.33 |
99.33 |
99.33 |
+0.03 |
54 |
2,939 |
+1 |
Dec21 |
190815 |
99.31 |
99.31 |
99.31 |
99.31 |
+0.03 |
29 |
3,122 |
+25 |
Total Volume and Open Interest |
84,983 |
1,470,703 |
+19,123 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190815 |
99.06 |
99.12 |
99.05 |
99.11 |
+0.05 |
161,751 |
1,328,348 |
-181 |
Dec19 |
190815 |
99.10 |
99.12 |
99.10 |
99.12 |
+0.06 |
0 |
165 |
+0 |
Total Volume and Open Interest |
161,751 |
1,328,513 |
-181 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190815 |
99.35 |
99.37 |
99.31 |
99.35 |
+0.00 |
190,011 |
1,344,356 |
+24,811 |
Dec19 |
190815 |
99.38 |
99.39 |
99.38 |
99.39 |
+0.01 |
|
|
|
Total Volume and Open Interest |
190,011 |
1,344,356 |
+24,811 |
Gold(CMX) |
Aug19 |
190815 |
1519.8 |
1522.7 |
1510.6 |
1519.6 |
+3.7 |
672 |
2,067 |
-116 |
Oct19 |
190815 |
1521.1 |
1531.4 |
1512.2 |
1525.1 |
+3.5 |
18,790 |
48,556 |
+1,834 |
Dec19 |
190815 |
1526.6 |
1537.7 |
1518.3 |
1531.2 |
+3.4 |
616,740 |
445,200 |
-12,187 |
Feb20 |
190815 |
1535.0 |
1543.2 |
1524.9 |
1537.2 |
+3.4 |
6,993 |
45,138 |
-1,384 |
Apr20 |
190815 |
1540.4 |
1545.7 |
1530.1 |
1542.1 |
+3.3 |
4,497 |
23,294 |
+1,196 |
Jun20 |
190815 |
1545.7 |
1549.5 |
1534.5 |
1545.9 |
+3.0 |
1,534 |
19,706 |
+392 |
Aug20 |
190815 |
1543.5 |
1554.5 |
1543.5 |
1549.8 |
+2.8 |
31 |
2,355 |
-3 |
Oct20 |
190815 |
1553.4 |
1553.4 |
1553.4 |
1553.4 |
+2.8 |
12 |
142 |
-4 |
Dec20 |
190815 |
1553.0 |
1561.2 |
1546.0 |
1556.7 |
+2.7 |
65 |
2,589 |
+15 |
Feb21 |
190815 |
1560.4 |
1560.4 |
1560.4 |
1560.4 |
+2.7 |
0 |
27 |
+0 |
Apr21 |
190815 |
1563.7 |
1563.7 |
1563.7 |
1563.7 |
+2.7 |
|
|
|
Jun21 |
190815 |
1566.9 |
1566.9 |
1566.9 |
1566.9 |
+2.7 |
1 |
721 |
+0 |
Total Volume and Open Interest |
655,607 |
593,962 |
-10,432 |
Silver(CMX) |
Sep19 |
190815 |
1719.0 |
1737.0 |
1707.5 |
1721.4 |
-6.6 |
182,988 |
116,697 |
-7,073 |
Dec19 |
190815 |
1731.0 |
1751.0 |
1721.5 |
1735.3 |
-6.9 |
31,541 |
82,954 |
+7,327 |
Mar20 |
190815 |
1747.5 |
1762.5 |
1734.5 |
1746.9 |
-7.1 |
2,181 |
23,736 |
+326 |
May20 |
190815 |
1752.5 |
1767.5 |
1740.5 |
1752.7 |
-7.0 |
787 |
4,779 |
+233 |
Jul20 |
190815 |
1759.0 |
1772.5 |
1751.0 |
1757.5 |
-7.1 |
248 |
4,002 |
+88 |
Sep20 |
190815 |
1756.5 |
1762.5 |
1754.0 |
1762.5 |
-7.1 |
25 |
344 |
+0 |
Dec20 |
190815 |
1784.0 |
1784.0 |
1767.0 |
1770.5 |
-6.9 |
68 |
828 |
+12 |
Total Volume and Open Interest |
218,340 |
233,839 |
+917 |
Platinum(NYMEX) |
Oct19 |
190815 |
847.3 |
850.5 |
835.8 |
842.0 |
-6.0 |
27,726 |
71,359 |
+426 |
Jan20 |
190815 |
854.6 |
855.0 |
841.0 |
847.0 |
-6.1 |
474 |
4,841 |
+59 |
Apr20 |
190815 |
859.0 |
859.0 |
846.0 |
851.9 |
-6.0 |
37 |
830 |
+24 |
Jul20 |
190815 |
856.9 |
856.9 |
856.9 |
856.9 |
-6.1 |
1 |
22 |
+0 |
Total Volume and Open Interest |
28,249 |
77,101 |
+516 |
Palladium(NYMEX) |
Sep19 |
190815 |
1416.30 |
1444.00 |
1414.10 |
1438.60 |
+22.20 |
3,851 |
16,544 |
-324 |
Dec19 |
190815 |
1417.90 |
1443.80 |
1417.90 |
1440.50 |
+22.40 |
522 |
5,326 |
+173 |
Mar20 |
190815 |
1440.00 |
1440.00 |
1438.10 |
1438.10 |
+22.50 |
7 |
381 |
+7 |
Total Volume and Open Interest |
4,380 |
22,254 |
-144 |
Copper(CMX) |
Sep19 |
190815 |
259.20 |
260.60 |
257.45 |
259.50 |
+0.30 |
94,697 |
129,207 |
-5,101 |
Dec19 |
190815 |
259.75 |
261.40 |
258.20 |
260.25 |
+0.30 |
33,693 |
110,256 |
+4,005 |
Mar20 |
190815 |
261.00 |
262.05 |
259.55 |
261.25 |
+0.40 |
7,960 |
29,024 |
+169 |
May20 |
190815 |
262.60 |
262.65 |
260.80 |
262.05 |
+0.40 |
3,028 |
12,911 |
+1,134 |
Jul20 |
190815 |
262.60 |
263.15 |
261.95 |
262.95 |
+0.40 |
316 |
1,120 |
+23 |
Total Volume and Open Interest |
140,980 |
295,608 |
+216 |
E-mini DJIA Index(CBOT) |
Sep19 |
190815 |
25373 |
25707 |
25226 |
25575 |
+120 |
291,674 |
90,387 |
-3,068 |
Dec19 |
190815 |
25367 |
25672 |
25200 |
25548 |
+118 |
359 |
803 |
+34 |
Mar20 |
190815 |
25498 |
25542 |
25173 |
25498 |
+104 |
38 |
28 |
-24 |
Jun20 |
190815 |
25463 |
25463 |
25463 |
25463 |
+101 |
|
|
|
Total Volume and Open Interest |
292,071 |
91,218 |
-3,058 |
S & P 500(CME) |
Sep19 |
190815 |
2836.60 |
2871.20 |
2818.60 |
2848.60 |
+7.90 |
887 |
30,070 |
-58 |
Dec19 |
190815 |
2848.60 |
2848.60 |
2848.60 |
2848.60 |
+7.60 |
2 |
8 |
+0 |
Mar20 |
190815 |
2848.60 |
2848.60 |
2848.60 |
2848.60 |
+7.20 |
|
|
|
Jun20 |
190815 |
2850.10 |
2850.10 |
2850.10 |
2850.10 |
+6.50 |
|
|
|
Total Volume and Open Interest |
889 |
30,078 |
-58 |
S & P 500 E-Mini(CME) |
Sep19 |
190815 |
2836.00 |
2871.75 |
2817.75 |
2848.50 |
+7.75 |
2,184,012 |
2,474,720 |
+9,546 |
Dec19 |
190815 |
2836.00 |
2871.75 |
2818.25 |
2848.50 |
+7.50 |
8,778 |
70,601 |
+2,593 |
Mar20 |
190815 |
2839.00 |
2870.00 |
2821.00 |
2848.50 |
+7.00 |
470 |
7,981 |
+1 |
Jun20 |
190815 |
2850.00 |
2856.25 |
2835.75 |
2850.00 |
+6.50 |
1 |
1,907 |
+0 |
Total Volume and Open Interest |
2,193,261 |
2,555,212 |
+12,140 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190815 |
7469.00 |
7572.75 |
7388.25 |
7496.25 |
+7.50 |
674,983 |
192,105 |
-4,068 |
Dec19 |
190815 |
7485.75 |
7586.75 |
7407.25 |
7511.75 |
+6.00 |
1,910 |
1,974 |
-59 |
Mar20 |
190815 |
7555.00 |
7599.75 |
7432.75 |
7534.25 |
+9.00 |
10 |
51 |
-2 |
Total Volume and Open Interest |
676,907 |
194,142 |
-4,129 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190815 |
1835.10 |
1858.10 |
1824.90 |
1834.70 |
-3.60 |
13,896 |
69,464 |
-188 |
Dec19 |
190815 |
1838.70 |
1854.80 |
1830.10 |
1838.70 |
-3.60 |
0 |
114 |
+0 |
Mar20 |
190815 |
1844.20 |
1851.10 |
1844.20 |
1844.20 |
-4.60 |
|
|
|
Total Volume and Open Interest |
13,896 |
69,578 |
-188 |
Volatility Index(CBOE) |
Aug19 |
190815 |
21.65 |
23.00 |
20.45 |
21.18 |
-0.25 |
151,635 |
83,878 |
-16,584 |
Sep19 |
190815 |
20.60 |
21.30 |
19.85 |
20.48 |
+0.05 |
132,226 |
181,625 |
+3,114 |
Oct19 |
190815 |
19.87 |
20.37 |
19.35 |
19.88 |
+0.05 |
46,281 |
42,514 |
+3,368 |
Nov19 |
190815 |
19.30 |
19.72 |
18.92 |
19.33 |
unch |
22,685 |
34,260 |
-58 |
Total Volume and Open Interest |
371,849 |
404,724 |
-11,452 |
S & P 600(CME) |
Sep19 |
190815 |
900.10 |
900.10 |
900.10 |
900.10 |
-3.50 |
0 |
1,055 |
+0 |
Dec19 |
190815 |
900.70 |
900.70 |
900.70 |
900.70 |
-3.50 |
|
|
|
Total Volume and Open Interest |
0 |
1,055 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190815 |
1465.80 |
1485.00 |
1455.10 |
1463.30 |
-5.00 |
152,829 |
448,323 |
+78 |
Dec19 |
190815 |
1469.00 |
1485.60 |
1456.80 |
1464.40 |
-5.20 |
62 |
752 |
+7 |
Mar20 |
190815 |
1464.40 |
1464.40 |
1464.40 |
1464.40 |
-5.30 |
|
|
|
Total Volume and Open Interest |
152,891 |
449,075 |
+85 |
Nikkei 225(CME) |
Sep19 |
190815 |
20080 |
20500 |
20075 |
20320 |
+195 |
21,829 |
26,519 |
+43 |
Dec19 |
190815 |
19925 |
20350 |
19925 |
20185 |
+195 |
291 |
2,317 |
+217 |
Total Volume and Open Interest |
22,120 |
28,836 |
+260 |
Nikkei 225(SGX) |
Sep19 |
190815 |
20590 |
20610 |
20095 |
20405 |
-190 |
82,554 |
152,602 |
+3,979 |
Dec19 |
190815 |
20410 |
20410 |
19965 |
20240 |
-195 |
2 |
5,480 |
+2 |
Mar20 |
190815 |
20200 |
20200 |
20200 |
20200 |
-190 |
0 |
401 |
+0 |
Total Volume and Open Interest |
83,466 |
181,934 |
+4,501 |
Nikkei 225 Mini(JPX) |
Sep19 |
190815 |
20540 |
20615 |
20090 |
20380 |
-200 |
1,033,848 |
552,469 |
+10,049 |
Dec19 |
190815 |
20370 |
20430 |
19915 |
20180 |
-230 |
39,641 |
22,580 |
-755 |
Mar20 |
190815 |
20285 |
20350 |
19845 |
20040 |
-290 |
680 |
2,814 |
+50 |
Total Volume and Open Interest |
1,096,605 |
609,360 |
-95,566 |
Nikkei 225(JPX) |
Sep19 |
190815 |
20540 |
20610 |
20090 |
20380 |
-200 |
76,448 |
259,083 |
+848 |
Dec19 |
190815 |
20350 |
20420 |
19920 |
20180 |
-230 |
484 |
45,136 |
+204 |
Mar20 |
190815 |
20140 |
20140 |
19880 |
20040 |
-290 |
10 |
11,853 |
+498 |
Total Volume and Open Interest |
76,950 |
389,555 |
+2,201 |
Nikkei 225(CME) Yen |
Sep19 |
190815 |
20070 |
20500 |
20070 |
20310 |
+190 |
83,420 |
54,749 |
-142 |
Dec19 |
190815 |
19960 |
20290 |
19930 |
20130 |
+185 |
255 |
2,454 |
+207 |
Mar20 |
190815 |
20225 |
20225 |
20225 |
20225 |
+185 |
|
|
|
Total Volume and Open Interest |
83,675 |
57,203 |
+65 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190815 |
20310 |
20360 |
20310 |
20310 |
+190 |
5 |
5 |
+5 |
Dec19 |
190815 |
20130 |
20130 |
20130 |
20130 |
+180 |
|
|
|
Mar20 |
190815 |
20230 |
20230 |
20230 |
20230 |
+190 |
|
|
|
Total Volume and Open Interest |
5 |
5 |
+5 |
CAC 40(EURONEXT) |
Aug19 |
190815 |
5257.0 |
5281.5 |
5169.5 |
5237.0 |
-13.5 |
236,631 |
297,687 |
-16,034 |
Sep19 |
190815 |
5250.0 |
5279.0 |
5166.5 |
5234.0 |
-13.5 |
125,524 |
180,858 |
+74,559 |
Oct19 |
190815 |
5225.0 |
5225.0 |
5225.0 |
5225.0 |
-14.0 |
|
|
|
Total Volume and Open Interest |
362,155 |
544,163 |
+58,525 |
Hang Seng Index(HKFE) |
Aug19 |
190815 |
25161 |
25475 |
24791 |
25428 |
+218 |
219,382 |
118,046 |
+4,656 |
Sep19 |
190815 |
25047 |
25400 |
24701 |
25360 |
+222 |
1,617 |
17,534 |
-97 |
Total Volume and Open Interest |
221,213 |
148,215 |
+4,610 |
DAX(EUREX) |
Sep19 |
190815 |
11453.0 |
11539.5 |
11257.0 |
11410.0 |
-64.0 |
145,911 |
121,582 |
+8,311 |
Dec19 |
190815 |
11456.0 |
11507.5 |
11241.0 |
11390.5 |
-64.0 |
178 |
2,190 |
-6 |
Mar20 |
190815 |
11355.0 |
11376.0 |
11355.0 |
11376.0 |
-64.0 |
2 |
64 |
+0 |
Total Volume and Open Interest |
146,091 |
123,836 |
+8,305 |
Mini-DAX(EUREX) |
Sep19 |
190815 |
11463.0 |
11538.0 |
11258.0 |
11410.0 |
-64.0 |
84,704 |
20,337 |
+1,552 |
Dec19 |
190815 |
11482.0 |
11509.0 |
11259.0 |
11390.5 |
-64.0 |
120 |
384 |
-46 |
Mar20 |
190815 |
11417.0 |
11417.0 |
11376.0 |
11376.0 |
-64.0 |
4 |
10 |
+2 |
Total Volume and Open Interest |
84,828 |
20,731 |
+1,508 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190815 |
3279 |
3306 |
3231 |
3281 |
unch |
1,504,384 |
3,932,578 |
+136,562 |
Dec19 |
190815 |
3273 |
3284 |
3213 |
3264 |
unch |
27,915 |
325,391 |
+1,921 |
Mar20 |
190815 |
3249 |
3250 |
3200 |
3248 |
unch |
2 |
46,770 |
-4 |
Total Volume and Open Interest |
1,532,301 |
4,337,236 |
+138,479 |
Swiss Market Index(EUREX) |
Sep19 |
190815 |
9603 |
9652 |
9495 |
9564 |
-24 |
71,271 |
191,053 |
+2,843 |
Dec19 |
190815 |
9595 |
9610 |
9510 |
9538 |
-24 |
18 |
1,146 |
-2 |
Mar20 |
190815 |
9426 |
9426 |
9426 |
9426 |
-24 |
10 |
87 |
+5 |
Total Volume and Open Interest |
71,299 |
192,286 |
+2,846 |
FT-SE 100(EURONEXT) |
Sep19 |
190815 |
7073.50 |
7135.00 |
7007.50 |
7047.50 |
-46.00 |
114,945 |
787,393 |
-1,203 |
Dec19 |
190815 |
7073.00 |
7073.00 |
6971.00 |
7007.50 |
-46.00 |
31 |
4,608 |
+21 |
Mar20 |
190815 |
6937.00 |
6937.00 |
6937.00 |
6937.00 |
-45.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
114,976 |
792,002 |
-1,182 |
SPI 200(SFE) |
Sep19 |
190815 |
6528.0 |
6532.0 |
6353.0 |
6374.0 |
-161.0 |
42,757 |
409,365 |
+2,337 |
Dec19 |
190815 |
6417.0 |
6417.0 |
6341.0 |
6353.0 |
-161.0 |
358 |
7,547 |
+281 |
Mar20 |
190815 |
6283.0 |
6283.0 |
6283.0 |
6283.0 |
-161.0 |
0 |
111 |
+0 |
Total Volume and Open Interest |
45,087 |
421,934 |
+4,017 |
FTSE MIB(ISE) |
Sep19 |
190814 |
20520.00 |
20535.00 |
19920.00 |
20024.00 |
-509.00 |
24,716 |
116,158 |
-3,542 |
Dec19 |
190814 |
19850.00 |
20175.00 |
19790.00 |
19884.00 |
-509.00 |
40 |
892 |
+23 |
Mar20 |
190814 |
19820.00 |
19820.00 |
19730.00 |
19772.00 |
-509.00 |
0 |
26 |
+0 |
Total Volume and Open Interest |
24,756 |
117,084 |
-3,519 |
KOSPI 200(KFE) |
Sep19 |
190814 |
254.85 |
255.20 |
254.55 |
255.20 |
+3.15 |
158,649 |
348,224 |
+2,829 |
Dec19 |
190814 |
254.65 |
255.40 |
254.65 |
255.40 |
+3.00 |
779 |
58,168 |
+34 |
Mar20 |
190814 |
249.00 |
253.30 |
249.00 |
251.95 |
+1.50 |
43 |
3,261 |
+33 |
Total Volume and Open Interest |
159,476 |
440,597 |
+2,459 |
GSCI(CME) |
Sep19 |
190815 |
395.35 |
397.75 |
393.45 |
394.20 |
-3.40 |
3,278 |
12,931 |
+3,265 |
Oct19 |
190815 |
386.30 |
396.50 |
386.30 |
386.30 |
-3.40 |
|
|
|
Nov19 |
190815 |
384.00 |
384.00 |
384.00 |
384.00 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|