|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 16, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep19 |
190816 |
858.25 |
868.00 |
858.25 |
867.25 |
+9.25 |
21,321 |
66,474 |
+271 |
Nov19 |
190816 |
871.00 |
880.75 |
870.75 |
879.75 |
+9.00 |
87,818 |
336,417 |
+1,609 |
Jan20 |
190816 |
885.00 |
894.25 |
884.50 |
893.50 |
+9.25 |
13,059 |
88,468 |
+583 |
Mar20 |
190816 |
897.00 |
907.00 |
897.00 |
906.50 |
+9.50 |
9,972 |
65,035 |
+878 |
May20 |
190816 |
910.25 |
918.00 |
908.75 |
917.50 |
+9.25 |
4,077 |
24,724 |
+798 |
Jul20 |
190816 |
920.50 |
928.75 |
919.25 |
928.00 |
+9.00 |
4,407 |
27,721 |
+1,185 |
Aug20 |
190816 |
931.50 |
931.75 |
929.00 |
931.75 |
+9.00 |
118 |
2,163 |
+11 |
Sep20 |
190816 |
932.50 |
932.50 |
932.50 |
932.50 |
+9.00 |
41 |
960 |
+17 |
Nov20 |
190816 |
929.25 |
938.50 |
929.25 |
938.25 |
+9.25 |
2,253 |
15,343 |
+302 |
Jan21 |
190816 |
946.50 |
946.50 |
946.50 |
946.50 |
+9.00 |
9 |
271 |
+3 |
Mar21 |
190816 |
945.00 |
951.25 |
945.00 |
951.25 |
+9.00 |
0 |
66 |
+0 |
May21 |
190816 |
958.25 |
958.25 |
958.25 |
958.25 |
+9.75 |
2 |
39 |
+0 |
Jul21 |
190816 |
965.75 |
965.75 |
965.75 |
965.75 |
+9.25 |
0 |
48 |
+0 |
Aug21 |
190816 |
965.00 |
965.00 |
965.00 |
965.00 |
+9.00 |
0 |
22 |
+0 |
Total Volume and Open Interest |
143,094 |
627,987 |
+5,499 |
Soybean Meal(CBOT) |
Sep19 |
190816 |
291.90 |
295.60 |
291.90 |
294.90 |
+3.10 |
21,391 |
59,296 |
-2,095 |
Oct19 |
190816 |
293.70 |
297.50 |
293.70 |
296.80 |
+3.20 |
18,279 |
39,565 |
+897 |
Dec19 |
190816 |
297.40 |
301.00 |
297.00 |
300.30 |
+3.40 |
40,555 |
195,893 |
-1,688 |
Jan20 |
190816 |
299.40 |
302.50 |
298.90 |
301.80 |
+3.20 |
6,262 |
43,083 |
-557 |
Mar20 |
190816 |
302.60 |
305.80 |
301.90 |
305.10 |
+3.30 |
3,424 |
50,397 |
+191 |
May20 |
190816 |
306.50 |
309.70 |
306.10 |
309.10 |
+3.30 |
1,517 |
17,497 |
+178 |
Jul20 |
190816 |
310.40 |
313.80 |
310.00 |
313.20 |
+3.30 |
1,147 |
17,149 |
+201 |
Aug20 |
190816 |
312.80 |
315.50 |
312.10 |
314.90 |
+3.20 |
259 |
4,988 |
+31 |
Sep20 |
190816 |
314.40 |
317.00 |
313.70 |
316.40 |
+3.00 |
169 |
3,550 |
+38 |
Oct20 |
190816 |
316.00 |
317.90 |
315.20 |
317.30 |
+2.80 |
124 |
3,249 |
+28 |
Total Volume and Open Interest |
93,500 |
441,822 |
-2,859 |
Soybean Oil(CBOT) |
Sep19 |
190816 |
29.08 |
29.54 |
29.07 |
29.13 |
+0.06 |
16,698 |
50,028 |
-1,634 |
Oct19 |
190816 |
29.19 |
29.66 |
29.19 |
29.25 |
+0.06 |
7,262 |
32,342 |
+1,424 |
Dec19 |
190816 |
29.45 |
29.92 |
29.44 |
29.51 |
+0.06 |
48,093 |
212,151 |
+2,837 |
Jan20 |
190816 |
29.77 |
30.13 |
29.67 |
29.74 |
+0.07 |
7,183 |
56,369 |
+144 |
Mar20 |
190816 |
29.96 |
30.39 |
29.93 |
30.01 |
+0.08 |
4,776 |
64,001 |
+391 |
May20 |
190816 |
30.25 |
30.69 |
30.23 |
30.29 |
+0.06 |
2,788 |
22,143 |
-20 |
Jul20 |
190816 |
30.51 |
30.88 |
30.50 |
30.56 |
+0.05 |
1,699 |
13,760 |
-14 |
Aug20 |
190816 |
30.85 |
31.03 |
30.61 |
30.66 |
+0.07 |
106 |
2,354 |
-11 |
Sep20 |
190816 |
30.90 |
31.09 |
30.69 |
30.74 |
+0.09 |
62 |
2,409 |
+20 |
Oct20 |
190816 |
30.74 |
31.13 |
30.71 |
30.77 |
+0.09 |
81 |
1,815 |
-7 |
Total Volume and Open Interest |
89,040 |
464,386 |
+3,059 |
Canola(WCE) |
Nov19 |
190816 |
450.9 |
453.5 |
450.9 |
452.4 |
+1.2 |
10,789 |
113,869 |
-262 |
Jan20 |
190816 |
459.2 |
460.8 |
458.7 |
460.0 |
+1.1 |
4,228 |
33,713 |
+264 |
Mar20 |
190816 |
465.7 |
467.5 |
465.7 |
466.5 |
+1.0 |
874 |
6,112 |
+46 |
May20 |
190816 |
471.2 |
473.3 |
471.2 |
471.9 |
+0.7 |
474 |
2,301 |
+210 |
Jul20 |
190816 |
476.5 |
478.6 |
476.2 |
476.9 |
+0.6 |
113 |
2,567 |
+72 |
Total Volume and Open Interest |
16,625 |
159,926 |
+438 |
Corn(CBOT) |
Sep19 |
190816 |
361.50 |
371.25 |
361.25 |
371.00 |
+10.25 |
185,092 |
355,898 |
-20,521 |
Dec19 |
190816 |
372.00 |
381.00 |
371.50 |
380.75 |
+9.75 |
301,199 |
790,738 |
+5,230 |
Mar20 |
190816 |
384.25 |
393.00 |
384.00 |
392.75 |
+9.25 |
74,006 |
264,865 |
+7,326 |
May20 |
190816 |
392.25 |
400.25 |
392.25 |
400.00 |
+8.75 |
25,503 |
71,709 |
+99 |
Jul20 |
190816 |
398.50 |
405.75 |
398.25 |
405.75 |
+8.00 |
20,522 |
125,470 |
+1,107 |
Sep20 |
190816 |
401.25 |
405.00 |
400.25 |
405.00 |
+5.75 |
3,854 |
32,753 |
-32 |
Dec20 |
190816 |
404.75 |
408.50 |
404.00 |
408.50 |
+5.00 |
17,896 |
105,416 |
-611 |
Mar21 |
190816 |
414.50 |
418.00 |
414.00 |
418.00 |
+5.00 |
189 |
3,970 |
+4 |
May21 |
190816 |
423.25 |
423.25 |
423.25 |
423.25 |
+4.75 |
42 |
704 |
-1 |
Jul21 |
190816 |
424.25 |
426.50 |
424.25 |
426.50 |
+4.50 |
61 |
2,081 |
-28 |
Total Volume and Open Interest |
628,974 |
1,758,137 |
-7,259 |
Wheat(CBOT) |
Sep19 |
190816 |
470.25 |
473.00 |
467.25 |
470.75 |
+1.75 |
54,940 |
89,086 |
-9,356 |
Dec19 |
190816 |
476.00 |
478.75 |
474.00 |
477.50 |
+3.00 |
54,910 |
166,698 |
+1,655 |
Mar20 |
190816 |
482.00 |
485.00 |
480.75 |
484.00 |
+3.00 |
14,584 |
65,612 |
+1,907 |
May20 |
190816 |
488.00 |
490.75 |
486.75 |
489.75 |
+3.00 |
4,487 |
15,460 |
+146 |
Jul20 |
190816 |
492.75 |
496.00 |
491.50 |
495.00 |
+4.00 |
4,853 |
29,409 |
+104 |
Sep20 |
190816 |
502.00 |
504.00 |
500.00 |
503.25 |
+4.00 |
740 |
5,224 |
+64 |
Total Volume and Open Interest |
135,189 |
380,269 |
-5,288 |
Wheat(KCBT) |
Sep19 |
190816 |
389.75 |
394.75 |
389.25 |
394.25 |
+4.50 |
36,196 |
76,704 |
-7,037 |
Dec19 |
190816 |
403.75 |
409.75 |
403.75 |
409.50 |
+5.25 |
38,897 |
135,012 |
+6,849 |
Mar20 |
190816 |
420.25 |
425.50 |
420.00 |
425.50 |
+5.25 |
6,979 |
47,326 |
+569 |
May20 |
190816 |
431.00 |
436.50 |
431.00 |
436.25 |
+5.25 |
3,645 |
14,186 |
+365 |
Jul20 |
190816 |
441.50 |
446.75 |
441.00 |
446.50 |
+5.25 |
3,379 |
11,607 |
+558 |
Sep20 |
190816 |
456.50 |
460.75 |
455.25 |
460.75 |
+5.25 |
1,637 |
3,351 |
+126 |
Dec20 |
190816 |
478.25 |
481.00 |
475.75 |
480.50 |
+5.25 |
867 |
3,656 |
+148 |
Total Volume and Open Interest |
91,611 |
292,018 |
+1,568 |
Wheat(MGE) |
Sep19 |
190816 |
502.75 |
507.00 |
502.50 |
506.25 |
+3.50 |
5,568 |
22,896 |
+22,896 |
Dec19 |
190816 |
515.00 |
519.00 |
515.00 |
518.50 |
+3.75 |
4,066 |
30,371 |
+30,371 |
Mar20 |
190816 |
530.50 |
533.50 |
530.50 |
533.00 |
+3.00 |
739 |
9,328 |
+9,328 |
May20 |
190816 |
542.25 |
543.75 |
542.25 |
543.00 |
+2.75 |
281 |
3,700 |
+3,700 |
Jul20 |
190816 |
550.75 |
553.75 |
550.75 |
552.75 |
+2.00 |
219 |
2,475 |
+2,475 |
Sep20 |
190816 |
562.00 |
562.50 |
561.00 |
562.50 |
+1.75 |
27 |
2,167 |
+2,167 |
Total Volume and Open Interest |
10,900 |
71,789 |
+0 |
Oats(CBOT) |
Sep19 |
190816 |
275.00 |
281.00 |
275.00 |
280.25 |
+5.50 |
80 |
413 |
-26 |
Dec19 |
190816 |
267.00 |
275.00 |
267.00 |
274.25 |
+7.25 |
1,040 |
4,078 |
+418 |
Mar20 |
190816 |
271.00 |
278.50 |
271.00 |
278.25 |
+7.00 |
53 |
281 |
+24 |
May20 |
190816 |
277.50 |
277.50 |
277.50 |
277.50 |
+6.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,173 |
4,781 |
+416 |
Rough Rice(CBOT) |
Sep19 |
190816 |
11.31 |
11.42 |
11.19 |
11.20 |
-0.12 |
568 |
3,573 |
-270 |
Nov19 |
190816 |
11.60 |
11.66 |
11.50 |
11.51 |
-0.10 |
485 |
4,313 |
+265 |
Jan20 |
190816 |
11.70 |
11.70 |
11.70 |
11.70 |
-0.10 |
2 |
34 |
+0 |
Mar20 |
190816 |
11.95 |
11.95 |
11.88 |
11.88 |
-0.07 |
2 |
33 |
+0 |
Total Volume and Open Interest |
1,059 |
7,954 |
-4 |
Live Cattle(CME) |
Aug19 |
190816 |
100.800 |
101.000 |
99.700 |
99.930 |
-0.270 |
3,367 |
7,935 |
-2,063 |
Oct19 |
190816 |
98.950 |
99.385 |
97.785 |
98.050 |
-0.485 |
55,450 |
151,099 |
+1,163 |
Dec19 |
190816 |
104.750 |
105.050 |
103.250 |
103.535 |
-0.750 |
31,432 |
73,530 |
+3,680 |
Feb20 |
190816 |
110.050 |
110.430 |
108.650 |
108.930 |
-0.620 |
22,949 |
50,609 |
+648 |
Apr20 |
190816 |
112.480 |
112.750 |
110.980 |
111.300 |
-0.700 |
10,073 |
22,662 |
+1,506 |
Jun20 |
190816 |
106.035 |
106.430 |
104.550 |
104.830 |
-0.820 |
3,029 |
12,946 |
+348 |
Total Volume and Open Interest |
126,842 |
323,211 |
+5,312 |
Feeder Cattle(CME) |
Aug19 |
190816 |
136.250 |
136.850 |
134.285 |
134.575 |
-1.210 |
2,286 |
3,928 |
-502 |
Sep19 |
190816 |
133.700 |
135.050 |
132.000 |
132.380 |
-0.920 |
11,107 |
10,634 |
-921 |
Oct19 |
190816 |
134.235 |
135.285 |
132.435 |
132.850 |
-0.900 |
11,663 |
15,301 |
+1,202 |
Nov19 |
190816 |
134.200 |
135.130 |
132.325 |
132.750 |
-0.900 |
4,817 |
7,197 |
+475 |
Jan20 |
190816 |
132.250 |
133.200 |
130.550 |
130.935 |
-0.850 |
3,909 |
7,213 |
-310 |
Mar20 |
190816 |
131.825 |
132.435 |
129.880 |
130.300 |
-0.700 |
828 |
3,055 |
+89 |
Apr20 |
190816 |
133.200 |
133.500 |
131.035 |
131.435 |
-0.640 |
348 |
692 |
+80 |
Total Volume and Open Interest |
34,988 |
48,184 |
+117 |
Lean Hogs(CME) |
Oct19 |
190816 |
65.300 |
66.535 |
62.000 |
62.000 |
-3.000 |
18,699 |
97,632 |
-47 |
Dec19 |
190816 |
63.830 |
64.750 |
60.750 |
60.785 |
-2.965 |
8,677 |
57,336 |
+287 |
Feb20 |
190816 |
70.430 |
71.330 |
67.400 |
68.035 |
-2.215 |
6,351 |
45,060 |
-90 |
Apr20 |
190816 |
75.400 |
76.300 |
73.430 |
73.580 |
-1.670 |
2,976 |
32,028 |
+539 |
May20 |
190816 |
79.830 |
81.800 |
79.550 |
79.830 |
-1.670 |
6 |
646 |
+1 |
Jun20 |
190816 |
85.480 |
85.535 |
83.080 |
83.150 |
-1.500 |
676 |
15,096 |
+60 |
Jul20 |
190816 |
85.885 |
85.885 |
83.800 |
84.000 |
-1.285 |
224 |
3,823 |
-11 |
Aug20 |
190816 |
85.350 |
85.350 |
83.550 |
83.830 |
-1.000 |
115 |
2,061 |
-17 |
Total Volume and Open Interest |
37,818 |
256,961 |
-9,963 |
Class III Milk(CME) |
Aug19 |
190816 |
17.64 |
17.64 |
17.60 |
17.62 |
-0.02 |
196 |
2,937 |
+10 |
Sep19 |
190816 |
17.77 |
17.87 |
17.75 |
17.85 |
+0.08 |
351 |
3,441 |
+11 |
Oct19 |
190816 |
17.77 |
17.89 |
17.74 |
17.83 |
+0.07 |
210 |
2,654 |
+51 |
Nov19 |
190816 |
17.40 |
17.54 |
17.40 |
17.48 |
+0.09 |
99 |
2,286 |
+7 |
Dec19 |
190816 |
17.03 |
17.08 |
17.01 |
17.06 |
+0.08 |
44 |
2,074 |
+25 |
Jan20 |
190816 |
16.63 |
16.63 |
16.59 |
16.62 |
+0.05 |
39 |
953 |
+19 |
Feb20 |
190816 |
16.42 |
16.49 |
16.41 |
16.46 |
-0.01 |
14 |
799 |
+5 |
Mar20 |
190816 |
16.53 |
16.53 |
16.50 |
16.50 |
+0.01 |
19 |
794 |
+10 |
Apr20 |
190816 |
16.59 |
16.59 |
16.58 |
16.58 |
-0.01 |
8 |
565 |
+0 |
May20 |
190816 |
16.68 |
16.68 |
16.68 |
16.68 |
unch |
8 |
595 |
+0 |
Jun20 |
190816 |
16.78 |
16.78 |
16.78 |
16.78 |
unch |
9 |
631 |
+0 |
Jul20 |
190816 |
16.98 |
16.98 |
16.98 |
16.98 |
unch |
29 |
210 |
+1 |
Aug20 |
190816 |
17.12 |
17.12 |
17.12 |
17.12 |
-0.01 |
30 |
190 |
-2 |
Total Volume and Open Interest |
1,103 |
18,739 |
+152 |
Cocoa(ICE) |
Sep19 |
190816 |
2138 |
2144 |
2089 |
2111 |
-23 |
11,288 |
10,982 |
-7,089 |
Dec19 |
190816 |
2196 |
2199 |
2170 |
2187 |
-11 |
31,035 |
104,345 |
+732 |
Mar20 |
190816 |
2222 |
2225 |
2198 |
2212 |
-11 |
13,445 |
61,841 |
-715 |
May20 |
190816 |
2250 |
2250 |
2217 |
2229 |
-8 |
4,891 |
29,355 |
+227 |
Jul20 |
190816 |
2250 |
2252 |
2229 |
2242 |
-6 |
1,984 |
12,773 |
+61 |
Sep20 |
190816 |
2254 |
2255 |
2234 |
2246 |
-7 |
2,068 |
10,576 |
+859 |
Dec20 |
190816 |
2250 |
2250 |
2224 |
2236 |
-5 |
1,012 |
21,665 |
-133 |
Total Volume and Open Interest |
68,108 |
260,500 |
-4,765 |
Coffee "C"(ICE) |
Sep19 |
190816 |
94.90 |
95.05 |
92.60 |
92.85 |
-1.70 |
17,294 |
29,926 |
-7,392 |
Dec19 |
190816 |
98.25 |
98.55 |
96.10 |
96.35 |
-1.65 |
28,692 |
114,233 |
+3,534 |
Mar20 |
190816 |
101.50 |
102.00 |
99.70 |
99.90 |
-1.60 |
8,260 |
55,652 |
+1,401 |
May20 |
190816 |
104.10 |
104.30 |
102.10 |
102.30 |
-1.55 |
2,422 |
27,393 |
+497 |
Jul20 |
190816 |
106.40 |
106.55 |
104.40 |
104.50 |
-1.55 |
829 |
11,219 |
-41 |
Sep20 |
190816 |
108.00 |
108.30 |
106.45 |
106.65 |
-1.45 |
395 |
7,459 |
-48 |
Total Volume and Open Interest |
58,187 |
263,578 |
-1,992 |
Orange Juice(ICE) |
Sep19 |
190816 |
97.60 |
100.40 |
96.15 |
98.80 |
+1.20 |
548 |
12,011 |
-228 |
Nov19 |
190816 |
100.15 |
102.55 |
98.45 |
101.00 |
+0.80 |
435 |
5,061 |
+245 |
Jan20 |
190816 |
102.00 |
104.60 |
100.90 |
103.15 |
+0.70 |
38 |
1,104 |
+17 |
Mar20 |
190816 |
104.00 |
107.35 |
104.00 |
105.95 |
+0.45 |
22 |
520 |
+0 |
May20 |
190816 |
109.05 |
109.05 |
109.05 |
109.05 |
+0.45 |
24 |
475 |
+3 |
Jul20 |
190816 |
112.10 |
112.10 |
112.10 |
112.10 |
+0.45 |
21 |
256 |
+10 |
Total Volume and Open Interest |
1,099 |
19,664 |
+57 |
Sugar #11(ICE) |
Oct19 |
190816 |
11.62 |
11.69 |
11.56 |
11.64 |
+0.01 |
39,182 |
530,890 |
-2,453 |
Mar20 |
190816 |
12.68 |
12.74 |
12.62 |
12.69 |
+0.01 |
24,780 |
279,996 |
-2,615 |
May20 |
190816 |
12.81 |
12.88 |
12.77 |
12.83 |
unch |
5,677 |
93,816 |
-6 |
Jul20 |
190816 |
12.93 |
13.01 |
12.90 |
12.94 |
-0.01 |
4,382 |
59,041 |
+1,283 |
Oct20 |
190816 |
13.12 |
13.18 |
13.10 |
13.14 |
unch |
1,656 |
43,436 |
+141 |
Mar21 |
190816 |
13.64 |
13.71 |
13.64 |
13.67 |
+0.02 |
246 |
26,470 |
+49 |
May21 |
190816 |
13.69 |
13.70 |
13.69 |
13.70 |
+0.03 |
45 |
4,358 |
-19 |
Jul21 |
190816 |
13.71 |
13.71 |
13.71 |
13.71 |
+0.02 |
16 |
3,834 |
+11 |
Total Volume and Open Interest |
75,990 |
1,043,936 |
-3,612 |
London Cocoa(LCE) |
Sep19 |
190816 |
1650 |
1653 |
1626 |
1629 |
-17 |
4,283 |
49,789 |
-848 |
Dec19 |
190816 |
1717 |
1723 |
1706 |
1711 |
-10 |
13,834 |
81,167 |
-1,402 |
Mar20 |
190816 |
1740 |
1743 |
1726 |
1732 |
-9 |
9,949 |
63,568 |
-6 |
May20 |
190816 |
1750 |
1750 |
1737 |
1742 |
-7 |
4,638 |
34,024 |
-259 |
Jul20 |
190816 |
1755 |
1755 |
1742 |
1746 |
-8 |
3,391 |
24,460 |
+817 |
Sep20 |
190816 |
1751 |
1751 |
1736 |
1741 |
-8 |
1,656 |
23,193 |
+253 |
Dec20 |
190816 |
1731 |
1731 |
1718 |
1722 |
-9 |
1,111 |
21,730 |
-35 |
Total Volume and Open Interest |
39,321 |
307,227 |
-1,415 |
London Sugar(LCE) |
Oct19 |
190816 |
312.60 |
315.10 |
311.90 |
314.10 |
+0.60 |
3,551 |
46,661 |
-108 |
Dec19 |
190816 |
322.60 |
324.40 |
321.90 |
323.50 |
+0.20 |
1,988 |
32,952 |
-9 |
Mar20 |
190816 |
334.10 |
335.10 |
333.10 |
334.30 |
+0.20 |
1,207 |
20,159 |
+259 |
May20 |
190816 |
340.40 |
341.70 |
340.10 |
341.20 |
+0.20 |
303 |
5,757 |
+161 |
Aug20 |
190816 |
349.50 |
349.90 |
349.00 |
349.10 |
+0.10 |
162 |
3,138 |
+56 |
Total Volume and Open Interest |
7,267 |
110,324 |
+383 |
Cotton(ICE) |
Oct19 |
190816 |
60.00 |
60.08 |
59.95 |
60.08 |
+0.42 |
6 |
265 |
+0 |
Dec19 |
190816 |
59.46 |
60.23 |
59.46 |
60.13 |
+0.51 |
12,915 |
139,880 |
-1,540 |
Mar20 |
190816 |
60.23 |
60.80 |
60.23 |
60.72 |
+0.48 |
4,047 |
43,143 |
+340 |
May20 |
190816 |
61.26 |
61.68 |
61.26 |
61.63 |
+0.47 |
927 |
8,287 |
+291 |
Jul20 |
190816 |
62.45 |
62.63 |
62.34 |
62.62 |
+0.43 |
401 |
7,521 |
-65 |
Oct20 |
190816 |
63.05 |
63.05 |
63.05 |
63.05 |
+0.36 |
|
|
|
Total Volume and Open Interest |
18,745 |
214,745 |
-801 |
Lumber(CME) |
Sep19 |
190816 |
355.1 |
364.0 |
354.8 |
362.9 |
+8.7 |
285 |
1,738 |
-66 |
Nov19 |
190816 |
351.1 |
360.0 |
349.5 |
359.2 |
+9.9 |
150 |
862 |
+6 |
Jan20 |
190816 |
365.4 |
365.4 |
364.4 |
365.4 |
+9.2 |
27 |
53 |
+5 |
Mar20 |
190816 |
369.2 |
369.2 |
369.2 |
369.2 |
+9.2 |
0 |
3 |
+0 |
Total Volume and Open Interest |
462 |
2,657 |
-55 |
Crude Oil(NYM) |
Sep19 |
190816 |
54.74 |
55.67 |
54.26 |
54.87 |
+0.40 |
718,293 |
137,250 |
-36,889 |
Oct19 |
190816 |
54.61 |
55.62 |
54.22 |
54.81 |
+0.39 |
307,925 |
342,127 |
+22,806 |
Nov19 |
190816 |
54.25 |
55.24 |
53.88 |
54.42 |
+0.33 |
101,331 |
200,979 |
+2,421 |
Dec19 |
190816 |
53.88 |
54.82 |
53.49 |
53.99 |
+0.28 |
103,300 |
266,834 |
+106 |
Jan20 |
190816 |
53.50 |
54.34 |
53.10 |
53.56 |
+0.23 |
33,155 |
127,678 |
+3,304 |
Feb20 |
190816 |
53.33 |
54.02 |
52.76 |
53.19 |
+0.20 |
16,805 |
58,823 |
+876 |
Mar20 |
190816 |
53.06 |
53.69 |
52.51 |
52.90 |
+0.17 |
18,021 |
79,912 |
+199 |
Apr20 |
190816 |
52.72 |
53.30 |
52.29 |
52.65 |
+0.15 |
6,358 |
42,047 |
-3 |
May20 |
190816 |
52.65 |
53.20 |
52.09 |
52.41 |
+0.13 |
3,659 |
41,775 |
-40 |
Jun20 |
190816 |
52.39 |
53.00 |
51.88 |
52.20 |
+0.13 |
28,683 |
161,450 |
-1,389 |
Jul20 |
190816 |
52.15 |
52.42 |
51.73 |
52.00 |
+0.13 |
1,672 |
38,585 |
-38 |
Aug20 |
190816 |
51.91 |
51.97 |
51.57 |
51.80 |
+0.12 |
1,445 |
26,146 |
+301 |
Sep20 |
190816 |
51.93 |
51.97 |
51.64 |
51.64 |
+0.12 |
2,368 |
51,419 |
-261 |
Oct20 |
190816 |
51.27 |
51.74 |
51.27 |
51.50 |
+0.11 |
657 |
31,434 |
+358 |
Nov20 |
190816 |
51.39 |
51.62 |
51.39 |
51.39 |
+0.11 |
424 |
23,996 |
+202 |
Dec20 |
190816 |
51.36 |
52.03 |
51.08 |
51.29 |
+0.10 |
26,838 |
161,261 |
-748 |
Total Volume and Open Interest |
1,382,042 |
2,050,948 |
-8,187 |
e-miNY Crude Oil(NYM) |
Sep19 |
190816 |
54.800 |
55.675 |
54.250 |
54.875 |
+0.400 |
23,719 |
1,923 |
+11 |
Oct19 |
190816 |
54.650 |
55.625 |
54.225 |
54.800 |
+0.375 |
2,015 |
887 |
+19 |
Nov19 |
190816 |
54.350 |
55.200 |
53.925 |
54.425 |
+0.325 |
64 |
600 |
-2 |
Dec19 |
190816 |
53.950 |
54.600 |
53.500 |
54.000 |
+0.300 |
171 |
348 |
+17 |
Jan20 |
190816 |
53.875 |
54.400 |
53.275 |
53.550 |
+0.225 |
4 |
110 |
+1 |
Feb20 |
190816 |
53.200 |
53.800 |
53.200 |
53.200 |
+0.200 |
11 |
79 |
-1 |
Mar20 |
190816 |
53.325 |
53.500 |
52.800 |
52.900 |
+0.175 |
2 |
77 |
+0 |
Apr20 |
190816 |
52.650 |
53.000 |
52.650 |
52.650 |
+0.150 |
1 |
133 |
+0 |
May20 |
190816 |
52.400 |
53.025 |
52.400 |
52.400 |
+0.125 |
0 |
138 |
+0 |
Jun20 |
190816 |
52.825 |
52.825 |
52.150 |
52.200 |
+0.125 |
6 |
18 |
+0 |
Total Volume and Open Interest |
25,994 |
4,393 |
+46 |
NY Harbor ULSD(NYM) |
Sep19 |
190816 |
181.20 |
183.50 |
180.31 |
181.28 |
+0.21 |
59,709 |
99,833 |
-6,923 |
Oct19 |
190816 |
181.90 |
184.22 |
181.08 |
181.99 |
+0.13 |
40,607 |
91,270 |
+2,471 |
Nov19 |
190816 |
182.71 |
184.53 |
181.42 |
182.33 |
+0.14 |
15,462 |
47,226 |
+65 |
Dec19 |
190816 |
182.82 |
184.69 |
181.59 |
182.50 |
+0.16 |
18,427 |
59,708 |
-257 |
Jan20 |
190816 |
183.55 |
184.77 |
181.75 |
182.59 |
+0.16 |
9,175 |
43,222 |
+1,439 |
Feb20 |
190816 |
183.33 |
184.20 |
181.28 |
182.03 |
+0.16 |
3,375 |
20,321 |
+45 |
Mar20 |
190816 |
181.60 |
182.86 |
180.18 |
180.89 |
+0.16 |
3,071 |
21,413 |
+464 |
Apr20 |
190816 |
179.92 |
181.05 |
178.95 |
179.38 |
+0.16 |
1,069 |
9,381 |
+287 |
May20 |
190816 |
178.17 |
180.49 |
177.96 |
178.45 |
+0.13 |
718 |
4,541 |
-64 |
Jun20 |
190816 |
178.41 |
179.90 |
177.27 |
177.95 |
+0.11 |
3,191 |
22,093 |
+57 |
Jul20 |
190816 |
178.35 |
178.35 |
178.10 |
178.16 |
+0.09 |
646 |
2,766 |
-112 |
Aug20 |
190816 |
178.88 |
178.88 |
178.45 |
178.45 |
+0.07 |
538 |
2,689 |
+118 |
Sep20 |
190816 |
178.78 |
178.78 |
178.78 |
178.78 |
+0.08 |
195 |
2,395 |
+88 |
Oct20 |
190816 |
179.48 |
179.48 |
179.05 |
179.05 |
+0.07 |
85 |
2,368 |
+7 |
Total Volume and Open Interest |
159,061 |
449,670 |
-1,769 |
RBOB Gasoline(NYM) |
Sep19 |
190816 |
163.92 |
166.60 |
163.69 |
165.68 |
+2.04 |
73,080 |
87,625 |
-8,883 |
Oct19 |
190816 |
151.21 |
153.48 |
150.60 |
152.20 |
+1.51 |
65,080 |
112,989 |
+2,660 |
Nov19 |
190816 |
148.11 |
150.23 |
147.36 |
148.79 |
+1.36 |
29,601 |
60,913 |
-29 |
Dec19 |
190816 |
145.73 |
147.80 |
144.94 |
146.32 |
+1.25 |
15,973 |
52,449 |
+881 |
Jan20 |
190816 |
146.83 |
146.83 |
144.31 |
145.45 |
+1.11 |
8,196 |
36,701 |
+123 |
Feb20 |
190816 |
147.24 |
147.24 |
144.62 |
145.73 |
+1.06 |
3,516 |
11,238 |
+409 |
Mar20 |
190816 |
146.86 |
148.48 |
146.01 |
147.12 |
+1.05 |
1,945 |
14,646 |
+365 |
Apr20 |
190816 |
165.19 |
166.03 |
163.91 |
164.63 |
+0.88 |
824 |
6,862 |
+120 |
May20 |
190816 |
165.40 |
166.61 |
164.55 |
165.23 |
+0.86 |
1,477 |
3,784 |
+278 |
Jun20 |
190816 |
165.29 |
166.04 |
163.64 |
164.62 |
+0.81 |
1,854 |
9,045 |
+444 |
Total Volume and Open Interest |
202,894 |
408,465 |
-3,424 |
e-miNY RBOB Gasoline(NYM) |
Sep19 |
190816 |
165.70 |
165.70 |
165.68 |
165.68 |
+2.04 |
0 |
3 |
+0 |
Oct19 |
190816 |
152.20 |
152.20 |
152.20 |
152.20 |
+1.51 |
0 |
1 |
+0 |
Nov19 |
190816 |
148.79 |
148.79 |
148.79 |
148.79 |
+1.36 |
|
|
|
Dec19 |
190816 |
146.32 |
146.32 |
146.32 |
146.32 |
+1.25 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
Sep19 |
190816 |
2.220 |
2.224 |
2.170 |
2.200 |
-0.032 |
127,365 |
225,169 |
-34,374 |
Oct19 |
190816 |
2.225 |
2.230 |
2.175 |
2.207 |
-0.030 |
87,523 |
329,673 |
+8,101 |
Nov19 |
190816 |
2.294 |
2.297 |
2.244 |
2.273 |
-0.031 |
49,499 |
169,592 |
+5,865 |
Dec19 |
190816 |
2.475 |
2.475 |
2.424 |
2.451 |
-0.032 |
23,435 |
134,697 |
-159 |
Jan20 |
190816 |
2.578 |
2.581 |
2.534 |
2.558 |
-0.030 |
31,220 |
121,022 |
+957 |
Feb20 |
190816 |
2.548 |
2.548 |
2.504 |
2.529 |
-0.026 |
10,587 |
46,321 |
-776 |
Mar20 |
190816 |
2.461 |
2.461 |
2.430 |
2.453 |
-0.028 |
14,408 |
84,072 |
-630 |
Apr20 |
190816 |
2.278 |
2.282 |
2.240 |
2.257 |
-0.033 |
13,579 |
52,811 |
+1,137 |
May20 |
190816 |
2.261 |
2.261 |
2.226 |
2.241 |
-0.030 |
3,284 |
33,370 |
+360 |
Jun20 |
190816 |
2.296 |
2.296 |
2.265 |
2.279 |
-0.028 |
563 |
12,120 |
-62 |
Jul20 |
190816 |
2.337 |
2.338 |
2.305 |
2.319 |
-0.026 |
876 |
15,274 |
+52 |
Aug20 |
190816 |
2.346 |
2.346 |
2.313 |
2.326 |
-0.026 |
831 |
17,564 |
+283 |
Sep20 |
190816 |
2.313 |
2.315 |
2.291 |
2.307 |
-0.025 |
635 |
12,707 |
-105 |
Oct20 |
190816 |
2.357 |
2.357 |
2.317 |
2.331 |
-0.026 |
2,804 |
28,479 |
+709 |
Nov20 |
190816 |
2.404 |
2.404 |
2.379 |
2.393 |
-0.028 |
420 |
11,953 |
+51 |
Dec20 |
190816 |
2.570 |
2.570 |
2.545 |
2.557 |
-0.028 |
251 |
11,032 |
-4 |
Total Volume and Open Interest |
368,141 |
1,355,336 |
-18,075 |
Brent Crude Oil(ICE) |
Oct19 |
190816 |
58.41 |
59.50 |
58.28 |
58.64 |
+0.41 |
320,431 |
302,728 |
-4,966 |
Nov19 |
190816 |
57.96 |
59.00 |
57.79 |
58.16 |
+0.37 |
158,093 |
347,876 |
+13,692 |
Dec19 |
190816 |
57.50 |
58.51 |
57.31 |
57.67 |
+0.33 |
148,326 |
357,532 |
+6,356 |
Jan20 |
190816 |
57.16 |
58.13 |
56.98 |
57.32 |
+0.31 |
43,530 |
147,697 |
-8,420 |
Feb20 |
190816 |
56.97 |
57.93 |
56.78 |
57.11 |
+0.27 |
28,765 |
106,839 |
+4,342 |
Mar20 |
190816 |
56.92 |
57.82 |
56.69 |
56.99 |
+0.24 |
25,422 |
95,872 |
-1,188 |
Apr20 |
190816 |
57.17 |
57.72 |
56.61 |
56.88 |
+0.21 |
10,518 |
45,776 |
+41 |
May20 |
190816 |
56.85 |
57.59 |
56.52 |
56.76 |
+0.18 |
9,531 |
41,603 |
-288 |
Jun20 |
190816 |
56.70 |
57.49 |
56.43 |
56.66 |
+0.18 |
43,891 |
167,167 |
+1,435 |
Jul20 |
190816 |
57.06 |
57.06 |
56.54 |
56.54 |
+0.17 |
2,750 |
67,706 |
-363 |
Aug20 |
190816 |
56.94 |
56.94 |
56.43 |
56.43 |
+0.15 |
2,145 |
41,905 |
+237 |
Sep20 |
190816 |
56.81 |
56.81 |
56.31 |
56.31 |
+0.13 |
9,331 |
43,924 |
+2,323 |
Oct20 |
190816 |
56.69 |
56.69 |
56.20 |
56.20 |
+0.12 |
1,780 |
22,945 |
+141 |
Nov20 |
190816 |
56.58 |
56.58 |
56.09 |
56.09 |
+0.11 |
963 |
21,775 |
-10 |
Total Volume and Open Interest |
865,821 |
2,316,682 |
+13,770 |
Gas Oil(ICE) |
Sep19 |
190816 |
559.25 |
565.50 |
555.50 |
559.50 |
-0.50 |
75,316 |
162,974 |
-9,082 |
Oct19 |
190816 |
560.50 |
567.50 |
557.75 |
561.50 |
-0.50 |
65,303 |
181,736 |
+7,451 |
Nov19 |
190816 |
558.25 |
564.75 |
555.50 |
558.75 |
-0.25 |
23,719 |
99,033 |
+595 |
Dec19 |
190816 |
554.75 |
561.50 |
552.00 |
555.25 |
unch |
45,780 |
148,352 |
-2,603 |
Jan20 |
190816 |
552.75 |
559.25 |
550.25 |
553.00 |
-0.25 |
13,573 |
68,521 |
+2,451 |
Feb20 |
190816 |
550.75 |
557.25 |
548.25 |
551.00 |
-0.25 |
5,071 |
43,329 |
-46 |
Mar20 |
190816 |
550.00 |
555.00 |
546.25 |
549.00 |
unch |
6,086 |
38,286 |
+0 |
Apr20 |
190816 |
550.25 |
553.25 |
544.50 |
547.25 |
unch |
2,515 |
23,098 |
+191 |
May20 |
190816 |
548.75 |
551.50 |
543.00 |
545.75 |
+0.25 |
1,610 |
25,396 |
-174 |
Jun20 |
190816 |
547.00 |
549.75 |
541.00 |
543.75 |
unch |
7,789 |
66,338 |
-104 |
Total Volume and Open Interest |
263,040 |
1,020,327 |
-1,354 |
Ethanol(CBOT) |
Sep19 |
190816 |
1.284 |
1.304 |
1.277 |
1.303 |
+0.035 |
175 |
540 |
+1 |
Oct19 |
190816 |
1.305 |
1.311 |
1.300 |
1.309 |
+0.036 |
16 |
94 |
+1 |
Nov19 |
190816 |
1.300 |
1.316 |
1.300 |
1.314 |
+0.036 |
11 |
31 |
+11 |
Dec19 |
190816 |
1.335 |
1.335 |
1.335 |
1.335 |
+0.036 |
0 |
20 |
+0 |
Jan20 |
190816 |
1.335 |
1.335 |
1.335 |
1.335 |
+0.036 |
|
|
|
Feb20 |
190816 |
1.335 |
1.335 |
1.335 |
1.335 |
+0.036 |
|
|
|
Mar20 |
190816 |
1.335 |
1.335 |
1.335 |
1.335 |
+0.036 |
|
|
|
Apr20 |
190816 |
1.379 |
1.379 |
1.379 |
1.379 |
+0.036 |
|
|
|
Total Volume and Open Interest |
202 |
685 |
+13 |
WTI Crude Oil(ICE) |
Sep19 |
190816 |
54.71 |
55.66 |
54.26 |
54.87 |
+0.40 |
43,299 |
38,636 |
-8,121 |
Oct19 |
190816 |
54.67 |
55.62 |
54.22 |
54.81 |
+0.39 |
65,256 |
90,013 |
+3,546 |
Nov19 |
190816 |
54.31 |
55.24 |
53.87 |
54.42 |
+0.33 |
34,916 |
49,807 |
+1,317 |
Dec19 |
190816 |
54.13 |
54.75 |
53.50 |
53.99 |
+0.28 |
41,488 |
130,629 |
+2,344 |
Jan20 |
190816 |
53.74 |
54.23 |
53.12 |
53.56 |
+0.23 |
16,118 |
26,551 |
+3,216 |
Feb20 |
190816 |
53.40 |
53.96 |
52.78 |
53.19 |
+0.20 |
4,622 |
16,321 |
-123 |
Mar20 |
190816 |
53.10 |
53.68 |
52.52 |
52.90 |
+0.17 |
3,306 |
21,042 |
+366 |
Apr20 |
190816 |
52.87 |
52.87 |
52.46 |
52.65 |
+0.15 |
1,364 |
8,606 |
+162 |
May20 |
190816 |
52.47 |
52.47 |
52.41 |
52.41 |
+0.13 |
1,121 |
8,572 |
-64 |
Jun20 |
190816 |
52.89 |
52.97 |
52.13 |
52.20 |
+0.13 |
9,110 |
63,582 |
-141 |
Jul20 |
190816 |
52.00 |
52.00 |
52.00 |
52.00 |
+0.13 |
337 |
7,569 |
+37 |
Aug20 |
190816 |
51.80 |
51.80 |
51.80 |
51.80 |
+0.12 |
171 |
7,548 |
+0 |
Sep20 |
190816 |
51.64 |
51.64 |
51.64 |
51.64 |
+0.12 |
60 |
11,414 |
-34 |
Oct20 |
190816 |
51.50 |
51.50 |
51.50 |
51.50 |
+0.11 |
10 |
5,999 |
-4 |
Nov20 |
190816 |
51.39 |
51.39 |
51.39 |
51.39 |
+0.11 |
6 |
5,216 |
-2 |
Dec20 |
190816 |
51.37 |
51.46 |
51.24 |
51.29 |
+0.10 |
5,960 |
73,823 |
+377 |
Total Volume and Open Interest |
229,006 |
650,928 |
+2,516 |
US Dollar Index(ICE) |
Sep19 |
190816 |
98.005 |
98.205 |
97.965 |
98.007 |
+0.003 |
15,211 |
53,876 |
+785 |
Dec19 |
190816 |
97.645 |
97.805 |
97.607 |
97.607 |
+0.007 |
204 |
1,558 |
+20 |
Mar20 |
190816 |
97.173 |
97.173 |
97.173 |
97.173 |
+0.007 |
23 |
216 |
+22 |
Total Volume and Open Interest |
15,438 |
55,827 |
+827 |
Australian Dollar(CME) |
Sep19 |
190816 |
67.80 |
68.02 |
67.78 |
67.90 |
+0.08 |
86,419 |
173,096 |
+99 |
Dec19 |
190816 |
67.95 |
68.16 |
67.94 |
68.06 |
+0.09 |
234 |
1,460 |
+12 |
Mar20 |
190816 |
68.18 |
68.23 |
68.18 |
68.18 |
+0.08 |
2 |
70 |
+0 |
Total Volume and Open Interest |
86,833 |
175,729 |
+132 |
British Pound(CME) |
Sep19 |
190816 |
120.94 |
121.91 |
120.94 |
121.69 |
+0.43 |
78,447 |
265,350 |
-2,008 |
Dec19 |
190816 |
121.45 |
122.31 |
121.26 |
122.08 |
+0.43 |
1,771 |
3,694 |
-582 |
Mar20 |
190816 |
122.44 |
122.44 |
122.44 |
122.44 |
+0.42 |
135 |
368 |
-6 |
Total Volume and Open Interest |
83,249 |
271,088 |
-2,843 |
Canadian Dollar(CME) |
Sep19 |
190816 |
75.14 |
75.44 |
75.09 |
75.40 |
+0.30 |
88,946 |
151,529 |
+961 |
Dec19 |
190816 |
75.21 |
75.51 |
75.17 |
75.48 |
+0.31 |
716 |
7,466 |
+103 |
Mar20 |
190816 |
75.32 |
75.54 |
75.32 |
75.52 |
+0.29 |
86 |
1,187 |
+51 |
Jun20 |
190816 |
75.53 |
75.53 |
75.53 |
75.53 |
+0.30 |
90 |
289 |
+0 |
Total Volume and Open Interest |
89,909 |
161,970 |
+1,109 |
Japanese Yen(CME) |
Sep19 |
190816 |
94.44 |
94.52 |
94.10 |
94.29 |
-0.17 |
172,266 |
158,442 |
+2,847 |
Dec19 |
190816 |
94.87 |
95.07 |
94.66 |
94.85 |
-0.17 |
189 |
849 |
+30 |
Mar20 |
190816 |
95.45 |
95.45 |
95.32 |
95.45 |
-0.17 |
59 |
160 |
+1 |
Total Volume and Open Interest |
173,093 |
163,132 |
+2,861 |
Swiss Franc(CME) |
Sep19 |
190816 |
102.67 |
102.70 |
102.21 |
102.51 |
-0.15 |
33,654 |
54,503 |
+460 |
Dec19 |
190816 |
103.46 |
103.50 |
103.04 |
103.32 |
-0.16 |
6 |
182 |
+0 |
Mar20 |
190816 |
104.16 |
104.16 |
104.00 |
104.16 |
-0.17 |
0 |
30 |
+0 |
Total Volume and Open Interest |
33,660 |
54,727 |
+460 |
EuroFX(CME) |
Sep19 |
190816 |
111.31 |
111.37 |
110.91 |
111.23 |
-0.10 |
171,352 |
530,038 |
-255 |
Dec19 |
190816 |
112.05 |
112.15 |
111.64 |
111.95 |
-0.11 |
1,584 |
7,980 |
+290 |
Mar20 |
190816 |
112.58 |
112.71 |
112.40 |
112.68 |
-0.12 |
41 |
7,851 |
+0 |
Total Volume and Open Interest |
173,590 |
550,483 |
-124 |
Mexican Peso(CME) |
Aug19 |
190816 |
508.75 |
511.75 |
508.25 |
508.75 |
-0.38 |
|
|
|
Sep19 |
190816 |
507.00 |
509.63 |
505.50 |
506.75 |
-0.13 |
58,194 |
212,505 |
+1,085 |
Total Volume and Open Interest |
58,230 |
213,590 |
+1,091 |
Brazilian Real(CME) |
Sep19 |
190816 |
250.00 |
251.40 |
249.00 |
249.85 |
-0.15 |
7,041 |
32,020 |
+1,880 |
Oct19 |
190816 |
250.30 |
250.75 |
248.80 |
249.30 |
-0.25 |
298 |
468 |
+273 |
Nov19 |
190816 |
248.75 |
249.40 |
248.45 |
248.75 |
-0.30 |
0 |
10 |
+0 |
Dec19 |
190816 |
248.20 |
248.20 |
248.20 |
248.20 |
-0.35 |
2 |
4 |
+2 |
Total Volume and Open Interest |
7,341 |
32,502 |
+2,155 |
30-Year T-Bonds(CBOT) |
Sep19 |
190816 |
165~230 |
166~060 |
164~090 |
165~180 |
-0~050 |
479,003 |
971,228 |
-3,765 |
Dec19 |
190816 |
164~300 |
165~110 |
163~150 |
164~240 |
-0~060 |
4,897 |
25,090 |
+1,143 |
Mar20 |
190816 |
163~240 |
163~240 |
163~240 |
163~240 |
-0~060 |
|
|
|
Total Volume and Open Interest |
483,900 |
996,318 |
-2,622 |
10-Year T-Notes(CBOT) |
Sep19 |
190816 |
130~290 |
131~030 |
130~130 |
130~295 |
-0~010 |
2,099,883 |
3,868,617 |
+18,854 |
Dec19 |
190816 |
131~180 |
131~235 |
131~010 |
131~180 |
-0~010 |
38,775 |
196,471 |
+7,377 |
Mar20 |
190816 |
131~180 |
131~180 |
131~180 |
131~180 |
-0~010 |
|
|
|
Total Volume and Open Interest |
2,138,658 |
4,065,088 |
+26,231 |
5-Year T-Notes(CBOT) |
Sep19 |
190816 |
119~134 |
119~172 |
119~062 |
119~160 |
+0~020 |
1,265,142 |
4,249,841 |
-34,578 |
Dec19 |
190816 |
119~280 |
119~304 |
119~196 |
119~296 |
+0~022 |
107,922 |
386,831 |
+27,507 |
Mar20 |
190816 |
119~256 |
119~256 |
119~256 |
119~256 |
+0~022 |
|
|
|
Total Volume and Open Interest |
1,373,064 |
4,636,672 |
-7,071 |
2 Year T-Notes(CBOT) |
Sep19 |
190816 |
107~280 |
107~293 |
107~261 |
107~292 |
+0~010 |
756,913 |
3,535,133 |
-47,668 |
Dec19 |
190816 |
108~040 |
108~052 |
108~017 |
108~052 |
+0~012 |
57,537 |
431,422 |
+28,737 |
Mar20 |
190816 |
108~066 |
108~066 |
108~066 |
108~066 |
+0~012 |
|
|
|
Total Volume and Open Interest |
814,450 |
3,966,555 |
-18,931 |
Eurodollars(CME) |
Sep19 |
190816 |
98.030 |
98.035 |
97.995 |
98.020 |
-0.015 |
353,920 |
1,447,799 |
-12,685 |
Dec19 |
190816 |
98.260 |
98.265 |
98.215 |
98.265 |
+0.005 |
581,321 |
1,865,502 |
-262 |
Mar20 |
190816 |
98.530 |
98.540 |
98.485 |
98.535 |
+0.005 |
445,113 |
1,258,922 |
+7,081 |
Jun20 |
190816 |
98.655 |
98.665 |
98.610 |
98.655 |
+0.005 |
378,960 |
1,173,982 |
+17,202 |
Sep20 |
190816 |
98.730 |
98.750 |
98.685 |
98.735 |
+0.005 |
362,132 |
1,190,785 |
+12,132 |
Dec20 |
190816 |
98.735 |
98.760 |
98.690 |
98.740 |
+0.005 |
427,461 |
1,160,175 |
-30,471 |
Mar21 |
190816 |
98.790 |
98.815 |
98.750 |
98.800 |
+0.005 |
264,338 |
778,062 |
-4,272 |
Jun21 |
190816 |
98.790 |
98.810 |
98.745 |
98.795 |
+0.005 |
219,005 |
843,599 |
+415 |
Sep21 |
190816 |
98.780 |
98.805 |
98.735 |
98.790 |
+0.005 |
161,174 |
575,707 |
+4,947 |
Dec21 |
190816 |
98.755 |
98.785 |
98.710 |
98.765 |
+0.005 |
201,786 |
592,446 |
-10,790 |
Mar22 |
190816 |
98.755 |
98.775 |
98.700 |
98.760 |
unch |
160,828 |
457,579 |
-12,429 |
Jun22 |
190816 |
98.740 |
98.760 |
98.680 |
98.735 |
-0.005 |
130,678 |
323,409 |
+630 |
Sep22 |
190816 |
98.720 |
98.745 |
98.660 |
98.715 |
-0.010 |
113,448 |
334,223 |
-7,824 |
Dec22 |
190816 |
98.700 |
98.725 |
98.635 |
98.695 |
-0.015 |
108,571 |
216,165 |
-20,713 |
Mar23 |
190816 |
98.705 |
98.725 |
98.630 |
98.690 |
-0.015 |
47,954 |
200,752 |
-1,872 |
Jun23 |
190816 |
98.685 |
98.710 |
98.610 |
98.675 |
-0.015 |
61,838 |
116,996 |
-2,438 |
Sep23 |
190816 |
98.665 |
98.690 |
98.595 |
98.655 |
-0.020 |
42,910 |
99,491 |
+80 |
Dec23 |
190816 |
98.650 |
98.670 |
98.570 |
98.625 |
-0.030 |
37,705 |
57,808 |
+1,784 |
Total Volume and Open Interest |
4,223,235 |
13,288,567 |
-69,144 |
Ultra T-Bond(CBOT) |
Sep19 |
190816 |
196~16 |
197~07 |
193~25 |
195~23 |
-0~23 |
253,316 |
1,174,951 |
-4,481 |
Dec19 |
190816 |
196~23 |
198~05 |
194~24 |
196~23 |
-0~23 |
26,656 |
63,693 |
+18,518 |
Mar20 |
190816 |
196~23 |
196~23 |
196~23 |
196~23 |
-0~23 |
|
|
|
Total Volume and Open Interest |
279,972 |
1,238,644 |
+14,037 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190816 |
143~240 |
144~000 |
142~300 |
143~205 |
-0~045 |
290,085 |
794,501 |
-1,375 |
Dec19 |
190816 |
144~115 |
144~185 |
143~165 |
144~075 |
-0~045 |
1,654 |
2,725 |
+1,463 |
Mar20 |
190816 |
144~075 |
144~075 |
144~075 |
144~075 |
-0~045 |
|
|
|
Total Volume and Open Interest |
291,739 |
797,226 |
+88 |
30 Day Federal Funds(CBOT) |
Aug19 |
190816 |
97.878 |
97.880 |
97.870 |
97.872 |
-0.010 |
24,003 |
446,283 |
+1,841 |
Sep19 |
190816 |
98.025 |
98.025 |
98.000 |
98.005 |
-0.020 |
42,548 |
171,365 |
+579 |
Oct19 |
190816 |
98.245 |
98.250 |
98.205 |
98.215 |
-0.030 |
114,776 |
344,261 |
+29,343 |
Nov19 |
190816 |
98.420 |
98.420 |
98.380 |
98.400 |
-0.015 |
77,882 |
246,177 |
+17,553 |
Dec19 |
190816 |
98.520 |
98.525 |
98.480 |
98.510 |
-0.005 |
23,466 |
106,371 |
-1,703 |
Jan20 |
190816 |
98.590 |
98.595 |
98.545 |
98.585 |
unch |
45,589 |
210,682 |
+5,130 |
Total Volume and Open Interest |
398,642 |
1,915,147 |
+58,554 |
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 |
190816 |
227.64 |
228.44 |
222.28 |
223.56 |
-2.30 |
65,057 |
252,504 |
-1,037 |
Dec19 |
190816 |
224.68 |
226.14 |
220.66 |
221.92 |
-2.30 |
348 |
17,190 |
+344 |
Mar20 |
190816 |
220.56 |
220.56 |
220.56 |
220.56 |
-2.30 |
|
|
|
Total Volume and Open Interest |
65,405 |
269,694 |
-693 |
Euro-Bund(EUREX) |
Sep19 |
190816 |
179.39 |
179.58 |
178.14 |
178.60 |
-0.46 |
638,591 |
1,686,464 |
+8,078 |
Dec19 |
190816 |
176.56 |
176.58 |
175.34 |
175.76 |
-0.46 |
4,519 |
69,489 |
+3,382 |
Mar20 |
190816 |
177.51 |
177.51 |
177.51 |
177.51 |
-0.46 |
4 |
10 |
+3 |
Total Volume and Open Interest |
643,114 |
1,755,963 |
+11,463 |
Euro-Bobl(EUREX) |
Sep19 |
190816 |
136.17 |
136.18 |
135.91 |
136.02 |
-0.08 |
370,134 |
1,273,725 |
+9,424 |
Dec19 |
190816 |
136.45 |
136.51 |
136.42 |
136.42 |
-0.09 |
2,684 |
9,205 |
+2,566 |
Mar20 |
190816 |
137.65 |
137.65 |
137.65 |
137.65 |
-0.08 |
0 |
3 |
+0 |
Total Volume and Open Interest |
372,818 |
1,282,933 |
+11,990 |
Euro-Schatz(EUREX) |
Sep19 |
190816 |
112.57 |
112.60 |
112.56 |
112.58 |
unch |
207,978 |
1,705,093 |
-37,007 |
Dec19 |
190816 |
112.66 |
112.68 |
112.65 |
112.68 |
unch |
101 |
16,226 |
-200 |
Mar20 |
190816 |
112.54 |
112.54 |
112.54 |
112.54 |
unch |
|
|
|
Total Volume and Open Interest |
208,079 |
1,721,319 |
-37,207 |
3-Mth Euribor(EUREX) |
Sep19 |
190816 |
100.475 |
100.475 |
100.475 |
100.475 |
-0.020 |
0 |
2,369 |
+0 |
Dec19 |
190816 |
100.575 |
100.575 |
100.575 |
100.575 |
-0.015 |
0 |
1,847 |
+0 |
Mar20 |
190816 |
100.635 |
100.635 |
100.635 |
100.635 |
-0.015 |
0 |
759 |
+0 |
Total Volume and Open Interest |
52 |
8,203 |
+19 |
Long Gilt(LIFFE) |
Sep19 |
190816 |
135~03 |
135~07 |
134~08 |
134~17 |
-0~23 |
187,820 |
698,756 |
-10,671 |
Dec19 |
190816 |
134~05 |
134~08 |
133~12 |
133~19 |
-0~23 |
72 |
422 |
+18 |
Total Volume and Open Interest |
187,892 |
699,178 |
-10,653 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190816 |
99.24 |
99.25 |
99.23 |
99.24 |
-0.00 |
39,629 |
594,354 |
+9,910 |
Dec19 |
190816 |
99.29 |
99.30 |
99.26 |
99.28 |
-0.03 |
70,380 |
756,561 |
+7,574 |
Mar20 |
190816 |
99.38 |
99.39 |
99.32 |
99.34 |
-0.06 |
88,004 |
552,647 |
+3,389 |
Jun20 |
190816 |
99.43 |
99.43 |
99.35 |
99.37 |
-0.07 |
80,396 |
566,896 |
+9,267 |
Sep20 |
190816 |
99.45 |
99.46 |
99.36 |
99.39 |
-0.08 |
88,938 |
544,416 |
+13,941 |
Dec20 |
190816 |
99.44 |
99.45 |
99.35 |
99.37 |
-0.08 |
98,642 |
426,010 |
+6,640 |
Total Volume and Open Interest |
871,712 |
4,484,080 |
+51,430 |
3-Mth Euribor(LIFFE) |
Sep19 |
190816 |
100.490 |
100.490 |
100.475 |
100.475 |
-0.015 |
41,492 |
463,921 |
-3,637 |
Dec19 |
190816 |
100.590 |
100.590 |
100.570 |
100.575 |
-0.015 |
83,500 |
559,154 |
+632 |
Mar20 |
190816 |
100.650 |
100.650 |
100.630 |
100.640 |
-0.005 |
62,022 |
396,293 |
-5,420 |
Total Volume and Open Interest |
888,897 |
4,218,756 |
-32,481 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190816 |
98.99 |
99.00 |
98.97 |
98.99 |
-0.01 |
22,690 |
176,804 |
-631 |
Dec19 |
190816 |
99.19 |
99.20 |
99.18 |
99.19 |
-0.01 |
31,916 |
341,942 |
-3,358 |
Mar20 |
190816 |
99.32 |
99.34 |
99.31 |
99.33 |
unch |
16,730 |
264,586 |
-2,293 |
Jun20 |
190816 |
99.37 |
99.39 |
99.36 |
99.37 |
-0.01 |
9,041 |
251,258 |
-170 |
Sep20 |
190816 |
99.37 |
99.40 |
99.36 |
99.38 |
-0.01 |
11,762 |
180,150 |
-1,386 |
Dec20 |
190816 |
99.35 |
99.37 |
99.34 |
99.35 |
-0.01 |
8,342 |
121,380 |
-1,946 |
Mar21 |
190816 |
99.34 |
99.37 |
99.33 |
99.35 |
-0.01 |
4,760 |
74,583 |
-1,623 |
Jun21 |
190816 |
99.34 |
99.35 |
99.32 |
99.34 |
-0.01 |
2,467 |
40,576 |
-122 |
Sep21 |
190816 |
99.33 |
99.33 |
99.31 |
99.32 |
-0.01 |
251 |
2,939 |
+0 |
Dec21 |
190816 |
99.29 |
99.29 |
99.29 |
99.29 |
-0.02 |
7 |
3,122 |
+0 |
Total Volume and Open Interest |
108,046 |
1,459,094 |
-11,609 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190816 |
99.10 |
99.17 |
99.08 |
99.12 |
+0.01 |
189,622 |
1,348,370 |
+20,022 |
Dec19 |
190816 |
99.16 |
99.16 |
99.12 |
99.12 |
unch |
120 |
265 |
+100 |
Total Volume and Open Interest |
189,742 |
1,348,635 |
+20,122 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190816 |
99.34 |
99.36 |
99.32 |
99.35 |
-0.00 |
170,858 |
1,349,892 |
+5,536 |
Dec19 |
190816 |
99.39 |
99.39 |
99.39 |
99.39 |
-0.00 |
|
|
|
Total Volume and Open Interest |
170,858 |
1,349,892 |
+5,536 |
Gold(CMX) |
Aug19 |
190816 |
1524.6 |
1524.6 |
1504.7 |
1512.5 |
-7.1 |
328 |
1,831 |
-236 |
Oct19 |
190816 |
1527.9 |
1532.1 |
1508.0 |
1517.5 |
-7.6 |
11,636 |
49,051 |
+495 |
Dec19 |
190816 |
1533.9 |
1538.6 |
1513.9 |
1523.6 |
-7.6 |
484,188 |
448,077 |
+2,877 |
Feb20 |
190816 |
1538.3 |
1543.3 |
1520.8 |
1529.4 |
-7.8 |
5,039 |
44,652 |
-486 |
Apr20 |
190816 |
1543.4 |
1543.4 |
1525.5 |
1534.3 |
-7.8 |
1,443 |
23,868 |
+574 |
Jun20 |
190816 |
1538.5 |
1540.0 |
1530.0 |
1538.2 |
-7.7 |
2,063 |
21,168 |
+1,462 |
Aug20 |
190816 |
1554.9 |
1555.1 |
1541.4 |
1542.1 |
-7.7 |
481 |
2,672 |
+317 |
Oct20 |
190816 |
1545.8 |
1545.8 |
1545.8 |
1545.8 |
-7.6 |
187 |
277 |
+135 |
Dec20 |
190816 |
1557.4 |
1557.7 |
1541.3 |
1549.2 |
-7.5 |
238 |
2,626 |
+37 |
Feb21 |
190816 |
1552.9 |
1552.9 |
1552.9 |
1552.9 |
-7.5 |
0 |
27 |
+0 |
Apr21 |
190816 |
1556.2 |
1556.2 |
1556.2 |
1556.2 |
-7.5 |
|
|
|
Jun21 |
190816 |
1559.4 |
1559.4 |
1559.4 |
1559.4 |
-7.5 |
0 |
721 |
+0 |
Total Volume and Open Interest |
508,637 |
598,906 |
+4,944 |
Silver(CMX) |
Sep19 |
190816 |
1725.0 |
1731.5 |
1703.0 |
1712.2 |
-9.2 |
116,020 |
113,808 |
-2,889 |
Dec19 |
190816 |
1738.5 |
1745.5 |
1716.5 |
1726.3 |
-9.0 |
13,441 |
84,797 |
+1,843 |
Mar20 |
190816 |
1754.0 |
1756.5 |
1730.0 |
1737.8 |
-9.1 |
1,115 |
23,704 |
-32 |
May20 |
190816 |
1750.0 |
1756.5 |
1736.0 |
1743.6 |
-9.1 |
379 |
4,795 |
+16 |
Jul20 |
190816 |
1759.5 |
1761.5 |
1741.0 |
1748.5 |
-9.0 |
443 |
4,237 |
+235 |
Sep20 |
190816 |
1770.5 |
1770.5 |
1753.7 |
1753.7 |
-8.8 |
58 |
346 |
+2 |
Dec20 |
190816 |
1763.0 |
1763.0 |
1761.8 |
1761.8 |
-8.7 |
167 |
941 |
+113 |
Total Volume and Open Interest |
131,950 |
233,095 |
-744 |
Platinum(NYMEX) |
Oct19 |
190816 |
843.2 |
853.4 |
835.2 |
851.5 |
+9.5 |
19,422 |
71,938 |
+579 |
Jan20 |
190816 |
846.5 |
858.1 |
840.2 |
856.3 |
+9.3 |
369 |
4,937 |
+96 |
Apr20 |
190816 |
846.0 |
862.0 |
846.0 |
860.9 |
+9.0 |
2 |
832 |
+2 |
Jul20 |
190816 |
866.2 |
866.2 |
866.2 |
866.2 |
+9.3 |
4 |
24 |
+2 |
Total Volume and Open Interest |
19,808 |
77,773 |
+672 |
Palladium(NYMEX) |
Sep19 |
190816 |
1439.80 |
1447.90 |
1434.00 |
1441.30 |
+2.70 |
3,858 |
15,912 |
-632 |
Dec19 |
190816 |
1440.70 |
1449.10 |
1438.20 |
1443.30 |
+2.80 |
670 |
5,490 |
+164 |
Mar20 |
190816 |
1440.80 |
1440.80 |
1440.80 |
1440.80 |
+2.70 |
8 |
387 |
+6 |
Total Volume and Open Interest |
4,536 |
21,792 |
-462 |
Copper(CMX) |
Sep19 |
190816 |
259.35 |
260.65 |
258.50 |
259.50 |
unch |
70,109 |
120,580 |
-8,627 |
Dec19 |
190816 |
260.15 |
261.25 |
259.15 |
260.20 |
-0.05 |
21,940 |
113,318 |
+3,062 |
Mar20 |
190816 |
261.55 |
262.25 |
260.35 |
261.10 |
-0.15 |
3,340 |
28,927 |
-97 |
May20 |
190816 |
261.95 |
263.00 |
261.00 |
261.90 |
-0.15 |
720 |
12,957 |
+46 |
Jul20 |
190816 |
262.05 |
263.70 |
262.05 |
262.80 |
-0.15 |
140 |
1,166 |
+46 |
Total Volume and Open Interest |
97,581 |
290,073 |
-5,535 |
E-mini DJIA Index(CBOT) |
Sep19 |
190816 |
25585 |
25929 |
25576 |
25907 |
+332 |
340,944 |
85,258 |
-5,129 |
Dec19 |
190816 |
25590 |
25895 |
25554 |
25878 |
+330 |
478 |
826 |
+23 |
Mar20 |
190816 |
25815 |
25833 |
25772 |
25820 |
+322 |
63 |
81 |
+53 |
Jun20 |
190816 |
25782 |
25782 |
25782 |
25782 |
+319 |
|
|
|
Total Volume and Open Interest |
341,485 |
86,165 |
-5,053 |
S & P 500(CME) |
Sep19 |
190816 |
2851.30 |
2894.00 |
2850.00 |
2891.50 |
+42.90 |
2,198 |
31,554 |
+1,484 |
Dec19 |
190816 |
2891.70 |
2891.70 |
2891.70 |
2891.70 |
+43.10 |
4 |
10 |
+2 |
Mar20 |
190816 |
2892.00 |
2892.00 |
2892.00 |
2892.00 |
+43.40 |
|
|
|
Jun20 |
190816 |
2891.90 |
2891.90 |
2891.90 |
2891.90 |
+41.80 |
|
|
|
Total Volume and Open Interest |
2,202 |
31,564 |
+1,486 |
S & P 500 E-Mini(CME) |
Sep19 |
190816 |
2851.00 |
2894.75 |
2849.50 |
2891.50 |
+43.00 |
2,786,308 |
2,489,161 |
+14,441 |
Dec19 |
190816 |
2851.75 |
2895.00 |
2849.75 |
2891.75 |
+43.25 |
13,925 |
74,877 |
+4,276 |
Mar20 |
190816 |
2865.50 |
2895.00 |
2863.00 |
2892.00 |
+43.50 |
474 |
7,972 |
-9 |
Jun20 |
190816 |
2885.00 |
2892.00 |
2885.00 |
2892.00 |
+42.00 |
3 |
1,908 |
+1 |
Total Volume and Open Interest |
2,800,710 |
2,573,921 |
+18,709 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190816 |
7509.25 |
7632.50 |
7502.50 |
7611.75 |
+115.50 |
825,231 |
191,047 |
-1,058 |
Dec19 |
190816 |
7531.25 |
7647.00 |
7519.25 |
7627.75 |
+116.00 |
1,773 |
2,238 |
+264 |
Mar20 |
190816 |
7579.25 |
7657.75 |
7579.25 |
7648.75 |
+114.50 |
5 |
51 |
+0 |
Total Volume and Open Interest |
827,009 |
193,348 |
-794 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190816 |
1838.20 |
1876.30 |
1837.00 |
1874.30 |
+39.60 |
19,463 |
69,914 |
+450 |
Dec19 |
190816 |
1878.10 |
1878.10 |
1878.10 |
1878.10 |
+39.40 |
0 |
114 |
+0 |
Mar20 |
190816 |
1881.80 |
1881.80 |
1881.80 |
1881.80 |
+37.60 |
|
|
|
Total Volume and Open Interest |
19,463 |
70,028 |
+450 |
Volatility Index(CBOE) |
Aug19 |
190816 |
21.20 |
21.20 |
18.75 |
18.78 |
-2.40 |
179,811 |
78,886 |
-4,992 |
Sep19 |
190816 |
20.48 |
20.48 |
19.30 |
19.33 |
-1.15 |
194,037 |
204,644 |
+23,019 |
Oct19 |
190816 |
19.84 |
19.84 |
19.15 |
19.18 |
-0.70 |
48,978 |
44,749 |
+2,235 |
Nov19 |
190816 |
19.22 |
19.25 |
18.75 |
18.88 |
-0.45 |
34,670 |
31,543 |
-2,717 |
Total Volume and Open Interest |
484,640 |
425,498 |
+20,774 |
S & P 600(CME) |
Sep19 |
190816 |
919.90 |
919.90 |
919.90 |
919.90 |
+19.80 |
0 |
1,055 |
+0 |
Dec19 |
190816 |
920.50 |
920.50 |
920.50 |
920.50 |
+19.80 |
|
|
|
Total Volume and Open Interest |
0 |
1,055 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190816 |
1464.20 |
1496.50 |
1463.90 |
1493.60 |
+30.30 |
205,310 |
456,335 |
+8,012 |
Dec19 |
190816 |
1471.60 |
1497.10 |
1469.00 |
1494.80 |
+30.40 |
169 |
732 |
-20 |
Mar20 |
190816 |
1494.40 |
1494.40 |
1494.40 |
1494.40 |
+30.00 |
|
|
|
Total Volume and Open Interest |
205,479 |
457,067 |
+7,992 |
Nikkei 225(CME) |
Sep19 |
190816 |
20315 |
20595 |
20280 |
20570 |
+250 |
15,428 |
26,891 |
+372 |
Dec19 |
190816 |
20405 |
20445 |
20150 |
20435 |
+250 |
5 |
2,318 |
+1 |
Total Volume and Open Interest |
15,433 |
29,209 |
+373 |
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 |
190816 |
20350 |
20585 |
20270 |
20565 |
+255 |
66,017 |
53,061 |
-1,688 |
Dec19 |
190816 |
20365 |
20390 |
20125 |
20390 |
+260 |
2 |
2,454 |
+0 |
Mar20 |
190816 |
20445 |
20445 |
20445 |
20445 |
+220 |
|
|
|
Total Volume and Open Interest |
66,019 |
55,515 |
-1,688 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190816 |
20570 |
20570 |
20570 |
20570 |
+260 |
0 |
5 |
+0 |
Dec19 |
190816 |
20390 |
20390 |
20390 |
20390 |
+260 |
|
|
|
Mar20 |
190816 |
20450 |
20450 |
20450 |
20450 |
+220 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Aug19 |
190816 |
5272.5 |
5296.5 |
5248.5 |
5284.5 |
+47.5 |
213,624 |
173,152 |
-124,535 |
Sep19 |
190816 |
5266.5 |
5303.5 |
5245.0 |
5297.5 |
+63.5 |
134,487 |
259,693 |
+78,835 |
Oct19 |
190816 |
5288.5 |
5288.5 |
5288.5 |
5288.5 |
+63.5 |
|
|
|
Dec19 |
190816 |
5261.0 |
5275.0 |
5258.0 |
5275.0 |
+64.0 |
3,562 |
54,672 |
+3,562 |
Total Volume and Open Interest |
351,673 |
502,025 |
-42,138 |
Hang Seng Index(HKFE) |
Aug19 |
190816 |
25387 |
25733 |
25105 |
25632 |
+204 |
243,533 |
117,942 |
-104 |
Sep19 |
190816 |
25216 |
25658 |
25000 |
25566 |
+206 |
3,324 |
17,701 |
+167 |
Total Volume and Open Interest |
248,476 |
149,233 |
+1,018 |
DAX(EUREX) |
Sep19 |
190816 |
11427.0 |
11575.5 |
11416.0 |
11547.5 |
+137.5 |
143,969 |
123,503 |
+1,921 |
Dec19 |
190816 |
11441.0 |
11528.0 |
11430.0 |
11528.0 |
+137.5 |
138 |
2,215 |
+25 |
Mar20 |
190816 |
11460.0 |
11512.5 |
11460.0 |
11512.5 |
+136.5 |
0 |
62 |
-2 |
Total Volume and Open Interest |
144,107 |
125,780 |
+1,944 |
Mini-DAX(EUREX) |
Sep19 |
190816 |
11445.0 |
11574.0 |
11418.0 |
11547.5 |
+137.5 |
73,912 |
22,103 |
+1,766 |
Dec19 |
190816 |
11429.0 |
11545.0 |
11429.0 |
11528.0 |
+137.5 |
118 |
359 |
-25 |
Mar20 |
190816 |
11500.0 |
11512.5 |
11448.0 |
11512.5 |
+136.5 |
2 |
9 |
-1 |
Total Volume and Open Interest |
74,032 |
22,471 |
+1,740 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190816 |
3285 |
3332 |
3281 |
3325 |
+44 |
1,451,272 |
3,942,086 |
+9,508 |
Dec19 |
190816 |
3283 |
3313 |
3282 |
3308 |
+44 |
740 |
323,596 |
-1,795 |
Mar20 |
190816 |
3289 |
3294 |
3272 |
3292 |
+44 |
5 |
46,769 |
-1 |
Total Volume and Open Interest |
1,452,017 |
4,344,948 |
+7,712 |
Swiss Market Index(EUREX) |
Sep19 |
190816 |
9643 |
9728 |
9601 |
9712 |
+148 |
70,803 |
190,491 |
-562 |
Dec19 |
190816 |
9616 |
9691 |
9612 |
9685 |
+147 |
20 |
1,146 |
+0 |
Mar20 |
190816 |
9573 |
9573 |
9573 |
9573 |
+147 |
18 |
105 |
+18 |
Total Volume and Open Interest |
70,841 |
191,742 |
-544 |
FT-SE 100(EURONEXT) |
Sep19 |
190816 |
7067.50 |
7120.00 |
7062.00 |
7106.50 |
+59.00 |
133,335 |
791,961 |
+4,568 |
Dec19 |
190816 |
7060.00 |
7066.50 |
7042.50 |
7066.50 |
+59.00 |
29 |
4,622 |
+14 |
Mar20 |
190816 |
6996.00 |
6996.00 |
6996.00 |
6996.00 |
+59.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
133,364 |
796,584 |
+4,582 |
SPI 200(SFE) |
Sep19 |
190816 |
6374.0 |
6384.0 |
6304.0 |
6354.0 |
-20.0 |
57,443 |
412,523 |
+3,158 |
Dec19 |
190816 |
6342.0 |
6350.0 |
6288.0 |
6333.0 |
-20.0 |
360 |
7,906 |
+359 |
Mar20 |
190816 |
6263.0 |
6263.0 |
6263.0 |
6263.0 |
-20.0 |
0 |
111 |
+0 |
Total Volume and Open Interest |
59,937 |
426,816 |
+4,882 |
FTSE MIB(ISE) |
Sep19 |
190816 |
20050.00 |
20335.00 |
20005.00 |
20284.00 |
+260.00 |
41,292 |
116,520 |
+362 |
Dec19 |
190816 |
19870.00 |
20190.00 |
19870.00 |
20144.00 |
+260.00 |
38 |
880 |
-12 |
Mar20 |
190816 |
20032.00 |
20032.00 |
20032.00 |
20032.00 |
+260.00 |
0 |
26 |
+0 |
Total Volume and Open Interest |
41,330 |
117,434 |
+350 |
KOSPI 200(KFE) |
Sep19 |
190816 |
254.40 |
254.60 |
254.05 |
254.05 |
-1.15 |
213,657 |
349,482 |
+1,258 |
Dec19 |
190816 |
254.40 |
254.65 |
254.20 |
254.20 |
-1.20 |
968 |
58,642 |
+474 |
Mar20 |
190816 |
251.15 |
251.15 |
251.15 |
251.15 |
-0.80 |
9 |
3,665 |
+404 |
Total Volume and Open Interest |
214,642 |
443,237 |
+2,640 |
GSCI(CME) |
Sep19 |
190816 |
395.75 |
397.45 |
395.15 |
396.50 |
+2.30 |
87 |
12,997 |
+66 |
Oct19 |
190816 |
388.60 |
395.65 |
388.60 |
388.60 |
+2.30 |
|
|
|
Nov19 |
190816 |
386.30 |
386.30 |
386.30 |
386.30 |
+2.30 |
|
|
|
Total Volume and Open Interest |
151 |
13,948 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|