|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 19, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep19 |
190819 |
862.25 |
865.00 |
852.00 |
854.00 |
-13.25 |
13,755 |
67,406 |
+932 |
Nov19 |
190819 |
874.75 |
877.75 |
864.50 |
866.50 |
-13.25 |
77,683 |
339,861 |
+3,444 |
Jan20 |
190819 |
888.50 |
891.25 |
878.50 |
880.50 |
-13.00 |
13,674 |
87,513 |
-955 |
Mar20 |
190819 |
901.25 |
904.00 |
891.75 |
893.75 |
-12.75 |
9,932 |
66,169 |
+1,134 |
May20 |
190819 |
912.75 |
915.25 |
903.50 |
905.50 |
-12.00 |
3,824 |
24,788 |
+64 |
Jul20 |
190819 |
922.50 |
925.75 |
914.75 |
916.50 |
-11.50 |
3,063 |
27,521 |
-200 |
Aug20 |
190819 |
923.00 |
923.00 |
920.50 |
920.50 |
-11.25 |
129 |
2,204 |
+41 |
Sep20 |
190819 |
921.50 |
921.50 |
920.00 |
921.50 |
-11.00 |
62 |
986 |
+26 |
Nov20 |
190819 |
933.50 |
936.00 |
925.50 |
927.00 |
-11.25 |
1,344 |
15,473 |
+130 |
Jan21 |
190819 |
941.75 |
941.75 |
934.00 |
935.25 |
-11.25 |
4 |
270 |
-1 |
Mar21 |
190819 |
945.25 |
946.00 |
938.75 |
939.50 |
-11.75 |
0 |
66 |
+0 |
May21 |
190819 |
946.00 |
946.00 |
945.75 |
946.00 |
-12.25 |
0 |
39 |
+0 |
Jul21 |
190819 |
953.50 |
953.50 |
953.50 |
953.50 |
-12.25 |
0 |
48 |
+0 |
Aug21 |
190819 |
952.75 |
952.75 |
952.75 |
952.75 |
-12.25 |
0 |
22 |
+0 |
Total Volume and Open Interest |
123,499 |
632,601 |
+4,614 |
Soybean Meal(CBOT) |
Sep19 |
190819 |
293.50 |
295.20 |
291.40 |
292.00 |
-2.90 |
17,766 |
57,320 |
-1,976 |
Oct19 |
190819 |
295.40 |
297.00 |
293.20 |
293.90 |
-2.90 |
11,400 |
40,985 |
+1,420 |
Dec19 |
190819 |
298.90 |
300.50 |
296.60 |
297.20 |
-3.10 |
38,795 |
197,126 |
+1,233 |
Jan20 |
190819 |
300.30 |
302.10 |
298.20 |
298.80 |
-3.00 |
5,637 |
43,311 |
+228 |
Mar20 |
190819 |
303.80 |
305.30 |
301.30 |
302.00 |
-3.10 |
4,765 |
50,664 |
+267 |
May20 |
190819 |
308.60 |
309.10 |
305.30 |
305.90 |
-3.20 |
1,853 |
17,588 |
+91 |
Jul20 |
190819 |
311.60 |
313.20 |
309.50 |
310.00 |
-3.20 |
1,165 |
17,410 |
+261 |
Aug20 |
190819 |
313.30 |
314.80 |
311.30 |
311.60 |
-3.30 |
227 |
4,911 |
-77 |
Sep20 |
190819 |
315.00 |
316.40 |
312.90 |
313.40 |
-3.00 |
268 |
3,636 |
+86 |
Oct20 |
190819 |
315.60 |
317.30 |
314.00 |
314.30 |
-3.00 |
157 |
3,334 |
+85 |
Total Volume and Open Interest |
82,441 |
443,374 |
+1,552 |
Soybean Oil(CBOT) |
Sep19 |
190819 |
29.07 |
29.14 |
28.53 |
28.68 |
-0.45 |
12,669 |
49,073 |
-955 |
Oct19 |
190819 |
29.19 |
29.27 |
28.64 |
28.80 |
-0.45 |
8,864 |
33,566 |
+1,224 |
Dec19 |
190819 |
29.44 |
29.52 |
28.88 |
29.04 |
-0.47 |
44,809 |
211,126 |
-1,025 |
Jan20 |
190819 |
29.68 |
29.75 |
29.12 |
29.28 |
-0.46 |
9,218 |
56,096 |
-273 |
Mar20 |
190819 |
29.94 |
30.01 |
29.39 |
29.55 |
-0.46 |
4,783 |
64,131 |
+130 |
May20 |
190819 |
30.27 |
30.30 |
29.70 |
29.87 |
-0.42 |
2,238 |
22,141 |
-2 |
Jul20 |
190819 |
30.42 |
30.52 |
29.97 |
30.12 |
-0.44 |
1,503 |
13,751 |
-9 |
Aug20 |
190819 |
30.63 |
30.63 |
30.09 |
30.22 |
-0.44 |
2 |
2,354 |
+0 |
Sep20 |
190819 |
30.30 |
30.30 |
30.15 |
30.30 |
-0.44 |
0 |
2,409 |
+0 |
Oct20 |
190819 |
30.35 |
30.39 |
30.17 |
30.34 |
-0.43 |
7 |
1,815 |
+0 |
Total Volume and Open Interest |
84,430 |
463,548 |
-838 |
Canola(WCE) |
Nov19 |
190819 |
452.7 |
452.7 |
450.0 |
450.2 |
-2.2 |
9,217 |
114,468 |
+599 |
Jan20 |
190819 |
458.8 |
459.8 |
457.4 |
457.7 |
-2.3 |
2,881 |
34,150 |
+437 |
Mar20 |
190819 |
464.4 |
466.2 |
464.0 |
464.3 |
-2.2 |
372 |
6,029 |
-83 |
May20 |
190819 |
470.8 |
471.7 |
469.8 |
469.8 |
-2.1 |
142 |
2,376 |
+75 |
Jul20 |
190819 |
476.0 |
476.9 |
475.0 |
475.0 |
-1.9 |
75 |
2,569 |
+2 |
Total Volume and Open Interest |
12,748 |
161,014 |
+1,088 |
Corn(CBOT) |
Sep19 |
190819 |
367.25 |
368.25 |
363.25 |
365.00 |
-6.00 |
108,781 |
339,615 |
-16,283 |
Dec19 |
190819 |
377.00 |
378.25 |
373.25 |
374.50 |
-6.25 |
187,487 |
798,060 |
+7,322 |
Mar20 |
190819 |
389.25 |
390.00 |
385.75 |
387.00 |
-5.75 |
36,109 |
270,484 |
+5,619 |
May20 |
190819 |
396.00 |
397.25 |
393.25 |
394.25 |
-5.75 |
11,193 |
73,652 |
+1,943 |
Jul20 |
190819 |
402.00 |
403.25 |
399.25 |
400.50 |
-5.25 |
12,396 |
124,667 |
-803 |
Sep20 |
190819 |
403.00 |
404.00 |
400.25 |
401.00 |
-4.00 |
2,944 |
33,034 |
+281 |
Dec20 |
190819 |
406.50 |
407.50 |
403.75 |
405.00 |
-3.50 |
16,048 |
105,123 |
-293 |
Mar21 |
190819 |
415.75 |
416.50 |
413.75 |
414.50 |
-3.50 |
732 |
4,220 |
+250 |
May21 |
190819 |
420.00 |
420.00 |
419.50 |
420.00 |
-3.25 |
10 |
705 |
+1 |
Jul21 |
190819 |
424.50 |
424.50 |
422.75 |
423.75 |
-2.75 |
112 |
2,089 |
+8 |
Total Volume and Open Interest |
376,112 |
1,756,245 |
-1,892 |
Wheat(CBOT) |
Sep19 |
190819 |
469.00 |
470.50 |
464.00 |
465.50 |
-5.25 |
50,555 |
79,993 |
-9,093 |
Dec19 |
190819 |
475.25 |
476.75 |
471.00 |
472.50 |
-5.00 |
55,067 |
177,462 |
+10,764 |
Mar20 |
190819 |
481.75 |
483.00 |
477.50 |
479.50 |
-4.50 |
12,757 |
67,473 |
+1,861 |
May20 |
190819 |
486.00 |
488.50 |
482.50 |
485.00 |
-4.75 |
2,232 |
15,381 |
-79 |
Jul20 |
190819 |
491.25 |
493.50 |
487.00 |
489.75 |
-5.25 |
1,877 |
29,744 |
+335 |
Sep20 |
190819 |
499.00 |
501.50 |
495.75 |
498.00 |
-5.25 |
253 |
5,314 |
+90 |
Total Volume and Open Interest |
122,852 |
384,152 |
+3,883 |
Wheat(KCBT) |
Sep19 |
190819 |
394.25 |
394.50 |
388.75 |
391.25 |
-3.00 |
26,732 |
70,587 |
-6,117 |
Dec19 |
190819 |
409.25 |
409.50 |
404.00 |
406.75 |
-2.75 |
26,689 |
141,153 |
+6,141 |
Mar20 |
190819 |
425.25 |
425.25 |
419.75 |
422.50 |
-3.00 |
5,579 |
47,193 |
-133 |
May20 |
190819 |
436.25 |
436.25 |
430.00 |
433.25 |
-3.00 |
1,608 |
14,015 |
-171 |
Jul20 |
190819 |
445.75 |
445.75 |
440.00 |
443.00 |
-3.50 |
1,390 |
11,768 |
+161 |
Sep20 |
190819 |
459.75 |
460.25 |
454.75 |
457.25 |
-3.50 |
728 |
3,179 |
-172 |
Dec20 |
190819 |
479.75 |
479.75 |
474.75 |
477.00 |
-3.50 |
61 |
3,531 |
-125 |
Total Volume and Open Interest |
62,787 |
291,602 |
-416 |
Wheat(MGE) |
Sep19 |
190819 |
505.50 |
506.00 |
503.50 |
505.50 |
-0.75 |
5,118 |
21,410 |
-1,486 |
Dec19 |
190819 |
517.50 |
518.25 |
515.50 |
517.00 |
-1.50 |
4,277 |
31,859 |
+1,488 |
Mar20 |
190819 |
532.50 |
532.75 |
530.50 |
531.75 |
-1.25 |
1,222 |
9,536 |
+208 |
May20 |
190819 |
542.75 |
542.75 |
540.75 |
542.00 |
-1.00 |
465 |
3,743 |
+43 |
Jul20 |
190819 |
552.00 |
553.00 |
550.50 |
552.00 |
-0.75 |
680 |
2,790 |
+315 |
Sep20 |
190819 |
562.75 |
564.75 |
560.25 |
560.75 |
-1.75 |
368 |
2,312 |
+145 |
Total Volume and Open Interest |
12,205 |
72,550 |
+761 |
Oats(CBOT) |
Sep19 |
190819 |
281.50 |
282.00 |
270.00 |
270.25 |
-10.00 |
68 |
399 |
-14 |
Dec19 |
190819 |
274.25 |
276.00 |
268.50 |
271.75 |
-2.50 |
259 |
4,084 |
+6 |
Mar20 |
190819 |
278.75 |
279.00 |
274.00 |
276.25 |
-2.00 |
9 |
285 |
+4 |
May20 |
190819 |
275.25 |
275.25 |
275.25 |
275.25 |
-2.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
336 |
4,777 |
-4 |
Rough Rice(CBOT) |
Sep19 |
190819 |
11.20 |
11.23 |
11.02 |
11.03 |
-0.17 |
438 |
3,512 |
-61 |
Nov19 |
190819 |
11.51 |
11.56 |
11.33 |
11.33 |
-0.18 |
303 |
4,491 |
+178 |
Jan20 |
190819 |
11.69 |
11.69 |
11.53 |
11.53 |
-0.16 |
6 |
37 |
+3 |
Mar20 |
190819 |
11.70 |
11.70 |
11.70 |
11.70 |
-0.18 |
0 |
33 |
+0 |
Total Volume and Open Interest |
747 |
8,074 |
+120 |
Live Cattle(CME) |
Aug19 |
190819 |
100.600 |
101.750 |
100.150 |
100.200 |
+0.270 |
1,875 |
6,876 |
-1,059 |
Oct19 |
190819 |
98.930 |
99.930 |
98.100 |
98.230 |
+0.180 |
22,498 |
150,526 |
-573 |
Dec19 |
190819 |
104.350 |
105.000 |
103.600 |
103.730 |
+0.195 |
14,404 |
74,219 |
+689 |
Feb20 |
190819 |
109.635 |
110.080 |
108.830 |
108.980 |
+0.050 |
11,399 |
50,672 |
+63 |
Apr20 |
190819 |
112.035 |
112.330 |
111.200 |
111.350 |
+0.050 |
6,230 |
23,010 |
+348 |
Jun20 |
190819 |
105.385 |
105.750 |
104.635 |
104.730 |
-0.100 |
2,977 |
13,291 |
+345 |
Total Volume and Open Interest |
60,161 |
323,300 |
+89 |
Feeder Cattle(CME) |
Aug19 |
190819 |
136.500 |
136.985 |
135.630 |
135.685 |
+1.110 |
2,102 |
3,662 |
-266 |
Sep19 |
190819 |
134.400 |
135.150 |
132.700 |
132.825 |
+0.445 |
6,177 |
10,281 |
-353 |
Oct19 |
190819 |
134.630 |
135.650 |
133.035 |
133.185 |
+0.335 |
5,506 |
15,782 |
+481 |
Nov19 |
190819 |
134.500 |
135.250 |
132.735 |
132.900 |
+0.150 |
2,525 |
7,070 |
-127 |
Jan20 |
190819 |
132.785 |
133.185 |
130.700 |
130.900 |
-0.035 |
1,326 |
7,082 |
-131 |
Mar20 |
190819 |
132.150 |
132.450 |
130.050 |
130.285 |
-0.015 |
419 |
3,035 |
-20 |
Apr20 |
190819 |
133.600 |
133.750 |
131.185 |
131.380 |
-0.055 |
187 |
716 |
+24 |
Total Volume and Open Interest |
18,328 |
47,805 |
-379 |
Lean Hogs(CME) |
Oct19 |
190819 |
62.330 |
64.475 |
62.150 |
64.035 |
+2.035 |
19,968 |
96,767 |
-865 |
Dec19 |
190819 |
60.850 |
63.330 |
60.785 |
62.850 |
+2.065 |
8,941 |
58,406 |
+1,070 |
Feb20 |
190819 |
68.250 |
70.200 |
67.950 |
69.730 |
+1.695 |
5,036 |
44,969 |
-91 |
Apr20 |
190819 |
73.785 |
75.580 |
73.500 |
75.150 |
+1.570 |
1,437 |
32,154 |
+126 |
May20 |
190819 |
80.750 |
81.385 |
80.285 |
80.850 |
+1.020 |
9 |
646 |
+0 |
Jun20 |
190819 |
83.400 |
85.200 |
83.080 |
84.885 |
+1.735 |
679 |
15,119 |
+23 |
Jul20 |
190819 |
84.000 |
85.650 |
84.000 |
85.550 |
+1.550 |
161 |
3,860 |
+37 |
Aug20 |
190819 |
84.035 |
85.135 |
83.900 |
84.930 |
+1.100 |
110 |
2,081 |
+20 |
Total Volume and Open Interest |
36,446 |
257,302 |
+341 |
Class III Milk(CME) |
Aug19 |
190819 |
17.61 |
17.63 |
17.60 |
17.62 |
unch |
84 |
2,932 |
-5 |
Sep19 |
190819 |
17.85 |
17.85 |
17.76 |
17.78 |
-0.07 |
211 |
3,487 |
+46 |
Oct19 |
190819 |
17.82 |
17.83 |
17.75 |
17.78 |
-0.05 |
233 |
2,771 |
+117 |
Nov19 |
190819 |
17.49 |
17.49 |
17.40 |
17.43 |
-0.05 |
57 |
2,287 |
+1 |
Dec19 |
190819 |
17.07 |
17.07 |
16.96 |
17.00 |
-0.06 |
50 |
2,065 |
-9 |
Jan20 |
190819 |
16.55 |
16.56 |
16.51 |
16.53 |
-0.09 |
76 |
942 |
-11 |
Feb20 |
190819 |
16.44 |
16.44 |
16.38 |
16.40 |
-0.06 |
31 |
799 |
+0 |
Mar20 |
190819 |
16.45 |
16.45 |
16.45 |
16.45 |
-0.05 |
79 |
815 |
+21 |
Apr20 |
190819 |
16.60 |
16.60 |
16.53 |
16.53 |
-0.05 |
12 |
567 |
+2 |
May20 |
190819 |
16.61 |
16.63 |
16.61 |
16.62 |
-0.06 |
3 |
595 |
+0 |
Jun20 |
190819 |
16.75 |
16.78 |
16.75 |
16.78 |
unch |
11 |
637 |
+6 |
Jul20 |
190819 |
16.90 |
16.97 |
16.90 |
16.97 |
-0.01 |
0 |
210 |
+0 |
Aug20 |
190819 |
17.01 |
17.03 |
17.01 |
17.03 |
-0.09 |
0 |
190 |
+0 |
Total Volume and Open Interest |
878 |
18,926 |
+187 |
Cocoa(ICE) |
Sep19 |
190819 |
2129 |
2131 |
2103 |
2126 |
+15 |
7,872 |
6,470 |
-4,512 |
Dec19 |
190819 |
2184 |
2215 |
2184 |
2191 |
+4 |
20,620 |
106,331 |
+1,986 |
Mar20 |
190819 |
2212 |
2237 |
2208 |
2212 |
unch |
7,150 |
61,923 |
+82 |
May20 |
190819 |
2235 |
2251 |
2224 |
2226 |
-3 |
3,889 |
30,094 |
+739 |
Jul20 |
190819 |
2243 |
2262 |
2235 |
2237 |
-5 |
1,754 |
12,588 |
-185 |
Sep20 |
190819 |
2258 |
2265 |
2239 |
2241 |
-5 |
1,475 |
10,510 |
-66 |
Dec20 |
190819 |
2254 |
2254 |
2227 |
2229 |
-7 |
599 |
21,632 |
-33 |
Total Volume and Open Interest |
44,316 |
259,025 |
-1,475 |
Coffee "C"(ICE) |
Sep19 |
190819 |
92.80 |
93.65 |
91.05 |
91.15 |
-1.70 |
11,795 |
24,088 |
-5,838 |
Dec19 |
190819 |
96.40 |
97.30 |
94.70 |
94.80 |
-1.55 |
21,675 |
118,077 |
+3,844 |
Mar20 |
190819 |
99.95 |
100.80 |
98.30 |
98.40 |
-1.50 |
4,401 |
57,015 |
+1,363 |
May20 |
190819 |
102.20 |
103.15 |
100.70 |
100.80 |
-1.50 |
1,769 |
27,389 |
-4 |
Jul20 |
190819 |
104.55 |
105.30 |
103.00 |
103.10 |
-1.40 |
1,669 |
11,557 |
+338 |
Sep20 |
190819 |
106.65 |
107.35 |
105.10 |
105.20 |
-1.45 |
800 |
7,503 |
+44 |
Total Volume and Open Interest |
42,707 |
263,388 |
-190 |
Orange Juice(ICE) |
Sep19 |
190819 |
98.70 |
100.00 |
92.70 |
94.40 |
-4.40 |
928 |
11,493 |
-518 |
Nov19 |
190819 |
101.00 |
101.90 |
94.65 |
96.35 |
-4.65 |
777 |
5,696 |
+635 |
Jan20 |
190819 |
103.20 |
103.35 |
96.90 |
98.35 |
-4.80 |
95 |
1,102 |
-2 |
Mar20 |
190819 |
105.90 |
105.90 |
99.90 |
101.25 |
-4.70 |
14 |
531 |
+11 |
May20 |
190819 |
109.00 |
109.00 |
104.25 |
104.30 |
-4.75 |
4 |
475 |
+0 |
Jul20 |
190819 |
112.15 |
112.15 |
106.15 |
107.35 |
-4.75 |
37 |
262 |
+6 |
Total Volume and Open Interest |
1,984 |
19,863 |
+199 |
Sugar #11(ICE) |
Oct19 |
190819 |
11.60 |
11.61 |
11.41 |
11.47 |
-0.17 |
46,295 |
520,275 |
-10,615 |
Mar20 |
190819 |
12.66 |
12.66 |
12.50 |
12.54 |
-0.15 |
24,492 |
283,683 |
+3,687 |
May20 |
190819 |
12.81 |
12.81 |
12.65 |
12.68 |
-0.15 |
6,294 |
93,414 |
-402 |
Jul20 |
190819 |
12.90 |
12.90 |
12.77 |
12.80 |
-0.14 |
6,309 |
58,906 |
-135 |
Oct20 |
190819 |
13.07 |
13.07 |
12.98 |
13.01 |
-0.13 |
2,320 |
43,963 |
+527 |
Mar21 |
190819 |
13.64 |
13.64 |
13.54 |
13.54 |
-0.13 |
593 |
26,750 |
+280 |
May21 |
190819 |
13.62 |
13.62 |
13.57 |
13.57 |
-0.13 |
39 |
4,360 |
+2 |
Jul21 |
190819 |
13.64 |
13.64 |
13.59 |
13.59 |
-0.12 |
7 |
3,832 |
-2 |
Total Volume and Open Interest |
86,349 |
1,037,278 |
-6,658 |
London Cocoa(LCE) |
Sep19 |
190819 |
1633 |
1650 |
1632 |
1636 |
+7 |
5,943 |
48,335 |
-1,454 |
Dec19 |
190819 |
1720 |
1730 |
1711 |
1717 |
+6 |
13,053 |
80,811 |
-356 |
Mar20 |
190819 |
1737 |
1751 |
1731 |
1733 |
+1 |
5,819 |
63,119 |
-449 |
May20 |
190819 |
1750 |
1760 |
1737 |
1738 |
-4 |
3,687 |
33,667 |
-357 |
Jul20 |
190819 |
1750 |
1765 |
1741 |
1743 |
-3 |
1,788 |
24,612 |
+152 |
Sep20 |
190819 |
1745 |
1760 |
1736 |
1738 |
-3 |
1,493 |
23,719 |
+526 |
Dec20 |
190819 |
1731 |
1740 |
1720 |
1721 |
-1 |
855 |
21,932 |
+202 |
Total Volume and Open Interest |
33,653 |
305,894 |
-1,333 |
London Sugar(LCE) |
Oct19 |
190819 |
313.10 |
313.30 |
310.00 |
310.40 |
-3.70 |
2,550 |
46,629 |
-32 |
Dec19 |
190819 |
322.50 |
323.10 |
319.80 |
320.10 |
-3.40 |
2,089 |
32,903 |
-49 |
Mar20 |
190819 |
333.70 |
333.90 |
330.60 |
330.80 |
-3.50 |
1,887 |
20,543 |
+384 |
May20 |
190819 |
340.60 |
340.90 |
337.80 |
338.10 |
-3.10 |
325 |
5,870 |
+113 |
Aug20 |
190819 |
349.00 |
349.00 |
346.00 |
346.40 |
-2.70 |
126 |
3,158 |
+20 |
Total Volume and Open Interest |
6,996 |
110,771 |
+447 |
Cotton(ICE) |
Oct19 |
190819 |
59.68 |
60.03 |
59.18 |
59.18 |
-0.90 |
8 |
265 |
+0 |
Dec19 |
190819 |
60.25 |
60.25 |
59.07 |
59.24 |
-0.89 |
13,241 |
139,516 |
-364 |
Mar20 |
190819 |
60.74 |
60.82 |
59.79 |
60.05 |
-0.67 |
4,547 |
43,663 |
+520 |
May20 |
190819 |
61.65 |
61.75 |
60.79 |
61.15 |
-0.48 |
1,153 |
8,375 |
+88 |
Jul20 |
190819 |
62.03 |
62.78 |
61.86 |
62.31 |
-0.31 |
453 |
7,531 |
+10 |
Oct20 |
190819 |
62.78 |
62.78 |
62.78 |
62.78 |
-0.27 |
|
|
|
Total Volume and Open Interest |
19,991 |
215,266 |
+521 |
Lumber(CME) |
Sep19 |
190819 |
359.2 |
374.1 |
357.6 |
371.9 |
+9.0 |
387 |
1,653 |
-85 |
Nov19 |
190819 |
355.8 |
370.0 |
354.5 |
367.1 |
+7.9 |
192 |
869 |
+7 |
Jan20 |
190819 |
376.1 |
376.1 |
375.1 |
375.1 |
+9.7 |
36 |
61 |
+8 |
Mar20 |
190819 |
372.4 |
372.4 |
368.5 |
372.4 |
+3.2 |
0 |
3 |
+0 |
Total Volume and Open Interest |
615 |
2,587 |
-70 |
Crude Oil(NYM) |
Sep19 |
190819 |
54.96 |
56.41 |
54.84 |
56.21 |
+1.34 |
527,866 |
100,019 |
-37,231 |
Oct19 |
190819 |
54.95 |
56.32 |
54.79 |
56.14 |
+1.33 |
373,771 |
348,256 |
+6,129 |
Nov19 |
190819 |
54.55 |
55.84 |
54.45 |
55.71 |
+1.29 |
116,232 |
189,857 |
-11,122 |
Dec19 |
190819 |
54.15 |
55.34 |
54.00 |
55.21 |
+1.22 |
110,640 |
268,786 |
+1,952 |
Jan20 |
190819 |
53.66 |
54.81 |
53.66 |
54.71 |
+1.15 |
52,225 |
134,373 |
+6,695 |
Feb20 |
190819 |
53.59 |
54.35 |
53.48 |
54.28 |
+1.09 |
22,773 |
59,748 |
+925 |
Mar20 |
190819 |
53.31 |
53.98 |
53.16 |
53.93 |
+1.03 |
28,075 |
84,853 |
+4,941 |
Apr20 |
190819 |
53.10 |
53.64 |
52.89 |
53.63 |
+0.98 |
7,511 |
43,009 |
+962 |
May20 |
190819 |
52.98 |
53.41 |
52.75 |
53.36 |
+0.95 |
3,301 |
41,540 |
-235 |
Jun20 |
190819 |
52.39 |
53.28 |
52.32 |
53.11 |
+0.91 |
26,075 |
161,041 |
-409 |
Jul20 |
190819 |
52.40 |
52.88 |
52.24 |
52.88 |
+0.88 |
1,526 |
38,291 |
-294 |
Aug20 |
190819 |
52.43 |
52.66 |
52.43 |
52.66 |
+0.86 |
2,036 |
26,275 |
+129 |
Sep20 |
190819 |
51.84 |
52.63 |
51.77 |
52.47 |
+0.83 |
3,191 |
52,019 |
+600 |
Oct20 |
190819 |
52.28 |
52.28 |
52.28 |
52.28 |
+0.78 |
410 |
31,588 |
+154 |
Nov20 |
190819 |
52.14 |
52.14 |
52.14 |
52.14 |
+0.75 |
497 |
23,942 |
-54 |
Dec20 |
190819 |
51.49 |
52.29 |
51.43 |
52.02 |
+0.73 |
22,614 |
159,126 |
-2,135 |
Total Volume and Open Interest |
1,306,008 |
2,022,692 |
-28,256 |
e-miNY Crude Oil(NYM) |
Sep19 |
190819 |
54.950 |
56.225 |
54.875 |
56.200 |
+1.325 |
20,063 |
2,201 |
+278 |
Oct19 |
190819 |
54.950 |
56.300 |
54.800 |
56.150 |
+1.350 |
2,965 |
1,029 |
+142 |
Nov19 |
190819 |
54.575 |
55.825 |
54.575 |
55.700 |
+1.275 |
103 |
635 |
+35 |
Dec19 |
190819 |
54.225 |
55.325 |
54.100 |
55.200 |
+1.200 |
117 |
359 |
+11 |
Jan20 |
190819 |
54.325 |
54.700 |
54.000 |
54.700 |
+1.150 |
9 |
110 |
+0 |
Feb20 |
190819 |
53.725 |
54.275 |
53.725 |
54.275 |
+1.075 |
2 |
81 |
+2 |
Mar20 |
190819 |
53.575 |
53.925 |
53.575 |
53.925 |
+1.025 |
2 |
79 |
+2 |
Apr20 |
190819 |
53.625 |
53.625 |
53.625 |
53.625 |
+0.975 |
0 |
133 |
+0 |
May20 |
190819 |
53.350 |
53.350 |
53.350 |
53.350 |
+0.950 |
0 |
138 |
+0 |
Jun20 |
190819 |
52.725 |
53.100 |
52.725 |
53.100 |
+0.900 |
12 |
20 |
+2 |
Total Volume and Open Interest |
23,275 |
4,865 |
+472 |
NY Harbor ULSD(NYM) |
Sep19 |
190819 |
181.12 |
183.71 |
181.07 |
183.31 |
+2.03 |
53,037 |
91,270 |
-8,563 |
Oct19 |
190819 |
181.55 |
184.43 |
181.55 |
183.97 |
+1.98 |
41,757 |
97,955 |
+6,685 |
Nov19 |
190819 |
182.37 |
184.71 |
182.25 |
184.26 |
+1.93 |
15,674 |
49,260 |
+2,034 |
Dec19 |
190819 |
182.85 |
184.89 |
182.45 |
184.41 |
+1.91 |
15,101 |
59,460 |
-248 |
Jan20 |
190819 |
183.49 |
184.95 |
182.76 |
184.47 |
+1.88 |
6,939 |
43,428 |
+206 |
Feb20 |
190819 |
184.17 |
184.39 |
182.04 |
183.89 |
+1.86 |
3,739 |
20,966 |
+645 |
Mar20 |
190819 |
181.65 |
183.16 |
180.91 |
182.78 |
+1.89 |
3,331 |
21,929 |
+516 |
Apr20 |
190819 |
180.31 |
181.30 |
180.19 |
181.29 |
+1.91 |
1,048 |
9,433 |
+52 |
May20 |
190819 |
179.37 |
180.39 |
179.28 |
180.35 |
+1.90 |
867 |
4,651 |
+110 |
Jun20 |
190819 |
178.77 |
180.14 |
178.62 |
179.82 |
+1.87 |
1,481 |
21,779 |
-314 |
Jul20 |
190819 |
179.35 |
180.03 |
179.35 |
179.98 |
+1.82 |
182 |
2,775 |
+9 |
Aug20 |
190819 |
179.62 |
180.40 |
179.62 |
180.22 |
+1.77 |
126 |
2,706 |
+17 |
Sep20 |
190819 |
181.16 |
181.16 |
180.18 |
180.48 |
+1.70 |
141 |
2,397 |
+2 |
Oct20 |
190819 |
181.92 |
181.92 |
180.30 |
180.67 |
+1.62 |
86 |
2,387 |
+19 |
Total Volume and Open Interest |
144,552 |
450,918 |
+1,248 |
RBOB Gasoline(NYM) |
Sep19 |
190819 |
165.80 |
168.01 |
165.25 |
166.44 |
+0.76 |
63,503 |
76,400 |
-11,225 |
Oct19 |
190819 |
152.31 |
154.55 |
151.86 |
153.05 |
+0.85 |
53,665 |
122,611 |
+9,622 |
Nov19 |
190819 |
148.58 |
151.05 |
148.58 |
149.82 |
+1.03 |
19,665 |
62,423 |
+1,510 |
Dec19 |
190819 |
146.21 |
148.61 |
146.21 |
147.54 |
+1.22 |
11,878 |
52,177 |
-272 |
Jan20 |
190819 |
145.82 |
147.67 |
145.55 |
146.81 |
+1.36 |
5,004 |
36,140 |
-561 |
Feb20 |
190819 |
147.10 |
147.60 |
145.91 |
147.16 |
+1.43 |
1,621 |
11,523 |
+285 |
Mar20 |
190819 |
148.52 |
149.13 |
147.57 |
148.65 |
+1.53 |
1,494 |
15,014 |
+368 |
Apr20 |
190819 |
165.75 |
166.32 |
165.43 |
166.11 |
+1.48 |
665 |
6,977 |
+115 |
May20 |
190819 |
166.74 |
166.90 |
166.06 |
166.71 |
+1.48 |
404 |
3,693 |
-91 |
Jun20 |
190819 |
165.27 |
166.89 |
165.11 |
166.09 |
+1.47 |
898 |
9,247 |
+202 |
Total Volume and Open Interest |
159,583 |
408,572 |
+107 |
e-miNY RBOB Gasoline(NYM) |
Sep19 |
190819 |
166.44 |
166.44 |
166.44 |
166.44 |
+0.76 |
0 |
3 |
+0 |
Oct19 |
190819 |
153.05 |
153.05 |
153.05 |
153.05 |
+0.85 |
0 |
1 |
+0 |
Nov19 |
190819 |
149.82 |
149.82 |
149.82 |
149.82 |
+1.03 |
|
|
|
Dec19 |
190819 |
147.54 |
147.54 |
147.54 |
147.54 |
+1.22 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
Sep19 |
190819 |
2.164 |
2.221 |
2.134 |
2.210 |
+0.010 |
206,773 |
191,157 |
-34,012 |
Oct19 |
190819 |
2.171 |
2.221 |
2.139 |
2.213 |
+0.006 |
156,707 |
347,281 |
+17,608 |
Nov19 |
190819 |
2.239 |
2.280 |
2.204 |
2.272 |
-0.001 |
50,999 |
170,350 |
+758 |
Dec19 |
190819 |
2.419 |
2.455 |
2.387 |
2.447 |
-0.004 |
25,436 |
133,463 |
-1,234 |
Jan20 |
190819 |
2.528 |
2.564 |
2.498 |
2.556 |
-0.002 |
37,849 |
122,586 |
+1,564 |
Feb20 |
190819 |
2.499 |
2.535 |
2.470 |
2.527 |
-0.002 |
13,456 |
46,874 |
+553 |
Mar20 |
190819 |
2.423 |
2.459 |
2.397 |
2.453 |
unch |
19,211 |
84,492 |
+420 |
Apr20 |
190819 |
2.239 |
2.273 |
2.218 |
2.267 |
+0.010 |
15,077 |
52,427 |
-384 |
May20 |
190819 |
2.223 |
2.260 |
2.206 |
2.254 |
+0.013 |
4,814 |
33,398 |
+28 |
Jun20 |
190819 |
2.272 |
2.297 |
2.248 |
2.293 |
+0.014 |
1,196 |
12,164 |
+44 |
Jul20 |
190819 |
2.317 |
2.342 |
2.290 |
2.335 |
+0.016 |
1,286 |
15,064 |
-210 |
Aug20 |
190819 |
2.313 |
2.346 |
2.297 |
2.342 |
+0.016 |
1,406 |
17,706 |
+142 |
Sep20 |
190819 |
2.309 |
2.326 |
2.277 |
2.322 |
+0.015 |
1,404 |
12,965 |
+258 |
Oct20 |
190819 |
2.316 |
2.351 |
2.302 |
2.347 |
+0.016 |
4,215 |
29,509 |
+1,030 |
Nov20 |
190819 |
2.381 |
2.411 |
2.361 |
2.409 |
+0.016 |
687 |
12,048 |
+95 |
Dec20 |
190819 |
2.548 |
2.571 |
2.525 |
2.570 |
+0.013 |
450 |
10,975 |
-57 |
Total Volume and Open Interest |
543,324 |
1,341,602 |
-13,734 |
Brent Crude Oil(ICE) |
Oct19 |
190819 |
58.72 |
59.92 |
58.64 |
59.74 |
+1.10 |
298,674 |
307,081 |
+4,353 |
Nov19 |
190819 |
58.30 |
59.39 |
58.17 |
59.22 |
+1.06 |
172,089 |
375,149 |
+27,273 |
Dec19 |
190819 |
57.84 |
58.85 |
57.72 |
58.70 |
+1.03 |
157,937 |
356,350 |
-1,182 |
Jan20 |
190819 |
57.42 |
58.46 |
57.36 |
58.32 |
+1.00 |
49,978 |
146,010 |
-1,687 |
Feb20 |
190819 |
57.23 |
58.20 |
57.18 |
58.09 |
+0.98 |
29,357 |
111,750 |
+4,911 |
Mar20 |
190819 |
57.09 |
58.05 |
57.09 |
57.95 |
+0.96 |
25,137 |
99,134 |
+3,262 |
Apr20 |
190819 |
57.19 |
57.90 |
56.98 |
57.81 |
+0.93 |
6,621 |
45,752 |
-24 |
May20 |
190819 |
57.28 |
57.75 |
56.94 |
57.66 |
+0.90 |
4,458 |
42,150 |
+547 |
Jun20 |
190819 |
57.01 |
57.63 |
56.80 |
57.53 |
+0.87 |
30,283 |
167,095 |
-72 |
Jul20 |
190819 |
57.08 |
57.39 |
56.80 |
57.39 |
+0.85 |
3,232 |
68,172 |
+466 |
Aug20 |
190819 |
57.26 |
57.26 |
57.26 |
57.26 |
+0.83 |
2,640 |
42,371 |
+466 |
Sep20 |
190819 |
57.15 |
57.21 |
57.12 |
57.12 |
+0.81 |
7,071 |
46,135 |
+2,211 |
Oct20 |
190819 |
56.99 |
56.99 |
56.99 |
56.99 |
+0.79 |
1,610 |
23,424 |
+479 |
Nov20 |
190819 |
56.86 |
56.86 |
56.86 |
56.86 |
+0.77 |
1,044 |
22,037 |
+262 |
Total Volume and Open Interest |
836,150 |
2,360,179 |
+43,497 |
Gas Oil(ICE) |
Sep19 |
190819 |
557.75 |
566.75 |
557.25 |
561.00 |
+1.50 |
67,898 |
154,774 |
-8,200 |
Oct19 |
190819 |
559.50 |
568.75 |
559.50 |
563.50 |
+2.00 |
65,128 |
190,258 |
+8,522 |
Nov19 |
190819 |
559.00 |
566.00 |
557.75 |
561.25 |
+2.50 |
29,204 |
100,114 |
+1,081 |
Dec19 |
190819 |
555.50 |
562.50 |
554.50 |
558.00 |
+2.75 |
42,573 |
148,675 |
+323 |
Jan20 |
190819 |
553.00 |
560.00 |
552.75 |
555.75 |
+2.75 |
11,129 |
69,616 |
+1,095 |
Feb20 |
190819 |
550.75 |
557.50 |
550.75 |
553.75 |
+2.75 |
5,436 |
43,956 |
+627 |
Mar20 |
190819 |
549.00 |
555.75 |
549.00 |
552.00 |
+3.00 |
3,082 |
38,394 |
+108 |
Apr20 |
190819 |
551.50 |
553.25 |
547.50 |
550.00 |
+2.75 |
1,358 |
22,999 |
-99 |
May20 |
190819 |
546.00 |
550.25 |
546.00 |
548.25 |
+2.50 |
1,642 |
25,485 |
+89 |
Jun20 |
190819 |
548.00 |
549.75 |
544.25 |
546.50 |
+2.75 |
6,048 |
66,389 |
+51 |
Total Volume and Open Interest |
242,427 |
1,023,835 |
+3,508 |
Ethanol(CBOT) |
Sep19 |
190819 |
1.290 |
1.294 |
1.285 |
1.291 |
-0.012 |
219 |
494 |
-46 |
Oct19 |
190819 |
1.297 |
1.298 |
1.290 |
1.295 |
-0.014 |
14 |
98 |
+4 |
Nov19 |
190819 |
1.304 |
1.304 |
1.300 |
1.300 |
-0.014 |
0 |
31 |
+0 |
Dec19 |
190819 |
1.319 |
1.319 |
1.319 |
1.319 |
-0.016 |
0 |
20 |
+0 |
Jan20 |
190819 |
1.319 |
1.319 |
1.319 |
1.319 |
-0.016 |
|
|
|
Feb20 |
190819 |
1.319 |
1.319 |
1.319 |
1.319 |
-0.016 |
|
|
|
Mar20 |
190819 |
1.319 |
1.319 |
1.319 |
1.319 |
-0.016 |
|
|
|
Apr20 |
190819 |
1.363 |
1.363 |
1.363 |
1.363 |
-0.016 |
|
|
|
Total Volume and Open Interest |
233 |
643 |
-42 |
WTI Crude Oil(ICE) |
Sep19 |
190819 |
55.15 |
56.21 |
54.95 |
56.21 |
+1.34 |
45,608 |
30,792 |
-7,844 |
Oct19 |
190819 |
54.90 |
56.30 |
54.87 |
56.14 |
+1.33 |
77,537 |
89,741 |
-272 |
Nov19 |
190819 |
54.57 |
55.83 |
54.54 |
55.71 |
+1.29 |
53,406 |
55,557 |
+5,750 |
Dec19 |
190819 |
54.24 |
55.29 |
54.06 |
55.21 |
+1.22 |
51,072 |
129,985 |
-644 |
Jan20 |
190819 |
54.13 |
54.76 |
53.70 |
54.71 |
+1.15 |
19,589 |
31,975 |
+5,424 |
Feb20 |
190819 |
53.76 |
54.33 |
53.38 |
54.28 |
+1.09 |
5,929 |
16,677 |
+356 |
Mar20 |
190819 |
53.14 |
54.03 |
53.11 |
53.93 |
+1.03 |
3,052 |
21,169 |
+127 |
Apr20 |
190819 |
53.00 |
53.76 |
52.88 |
53.63 |
+0.98 |
871 |
8,558 |
-48 |
May20 |
190819 |
52.98 |
53.36 |
52.91 |
53.36 |
+0.95 |
561 |
8,535 |
-37 |
Jun20 |
190819 |
52.76 |
53.22 |
52.45 |
53.11 |
+0.91 |
6,938 |
63,530 |
-52 |
Jul20 |
190819 |
52.88 |
52.88 |
52.88 |
52.88 |
+0.88 |
660 |
7,607 |
+38 |
Aug20 |
190819 |
52.66 |
52.66 |
52.66 |
52.66 |
+0.86 |
432 |
7,241 |
-307 |
Sep20 |
190819 |
52.47 |
52.47 |
52.47 |
52.47 |
+0.83 |
223 |
11,426 |
+12 |
Oct20 |
190819 |
52.28 |
52.28 |
52.28 |
52.28 |
+0.78 |
15 |
5,999 |
+0 |
Nov20 |
190819 |
52.14 |
52.14 |
52.14 |
52.14 |
+0.75 |
1 |
5,215 |
-1 |
Dec20 |
190819 |
51.91 |
52.17 |
51.66 |
52.02 |
+0.73 |
6,923 |
73,150 |
-673 |
Total Volume and Open Interest |
274,964 |
652,073 |
+1,145 |
US Dollar Index(ICE) |
Sep19 |
190819 |
98.060 |
98.270 |
98.005 |
98.220 |
+0.213 |
17,083 |
53,678 |
-198 |
Dec19 |
190819 |
97.645 |
97.865 |
97.610 |
97.820 |
+0.213 |
75 |
1,612 |
+54 |
Mar20 |
190819 |
97.385 |
97.385 |
97.385 |
97.385 |
+0.213 |
0 |
216 |
+0 |
Total Volume and Open Interest |
17,158 |
55,683 |
-144 |
Australian Dollar(CME) |
Sep19 |
190819 |
67.88 |
67.95 |
67.68 |
67.72 |
-0.18 |
82,974 |
169,686 |
-3,410 |
Dec19 |
190819 |
68.01 |
68.10 |
67.86 |
67.88 |
-0.18 |
479 |
1,810 |
+350 |
Mar20 |
190819 |
68.20 |
68.23 |
68.02 |
68.02 |
-0.16 |
0 |
70 |
+0 |
Total Volume and Open Interest |
84,321 |
172,509 |
-3,220 |
British Pound(CME) |
Sep19 |
190819 |
121.60 |
121.89 |
121.19 |
121.48 |
-0.21 |
108,450 |
269,131 |
+3,781 |
Dec19 |
190819 |
122.00 |
122.26 |
121.60 |
121.87 |
-0.21 |
2,587 |
4,557 |
+863 |
Mar20 |
190819 |
122.10 |
122.54 |
122.05 |
122.26 |
-0.18 |
0 |
368 |
+0 |
Total Volume and Open Interest |
112,099 |
276,248 |
+5,160 |
Canadian Dollar(CME) |
Sep19 |
190819 |
75.37 |
75.50 |
75.01 |
75.06 |
-0.34 |
84,153 |
150,415 |
-1,114 |
Dec19 |
190819 |
75.47 |
75.57 |
75.10 |
75.13 |
-0.35 |
430 |
7,536 |
+70 |
Mar20 |
190819 |
75.17 |
75.61 |
75.17 |
75.18 |
-0.34 |
3 |
1,190 |
+3 |
Jun20 |
190819 |
75.20 |
75.20 |
75.20 |
75.20 |
-0.33 |
4 |
289 |
+0 |
Total Volume and Open Interest |
85,059 |
160,725 |
-1,245 |
Japanese Yen(CME) |
Sep19 |
190819 |
94.24 |
94.32 |
93.91 |
93.98 |
-0.31 |
188,818 |
155,400 |
-3,042 |
Dec19 |
190819 |
94.78 |
94.86 |
94.47 |
94.54 |
-0.31 |
413 |
966 |
+117 |
Mar20 |
190819 |
95.09 |
95.19 |
95.09 |
95.15 |
-0.30 |
1 |
160 |
+0 |
Total Volume and Open Interest |
190,376 |
160,206 |
-2,926 |
Swiss Franc(CME) |
Sep19 |
190819 |
102.42 |
102.57 |
102.07 |
102.18 |
-0.33 |
32,378 |
53,512 |
-991 |
Dec19 |
190819 |
103.23 |
103.39 |
102.90 |
102.98 |
-0.34 |
39 |
187 |
+5 |
Mar20 |
190819 |
103.82 |
103.82 |
103.82 |
103.82 |
-0.34 |
0 |
30 |
+0 |
Total Volume and Open Interest |
32,417 |
53,741 |
-986 |
EuroFX(CME) |
Sep19 |
190819 |
111.16 |
111.38 |
110.99 |
111.06 |
-0.17 |
196,530 |
528,547 |
-1,491 |
Dec19 |
190819 |
111.89 |
112.10 |
111.73 |
111.78 |
-0.17 |
1,604 |
7,989 |
+9 |
Mar20 |
190819 |
112.52 |
112.75 |
112.52 |
112.52 |
-0.16 |
148 |
7,852 |
+1 |
Total Volume and Open Interest |
199,288 |
548,998 |
-1,485 |
Mexican Peso(CME) |
Aug19 |
190819 |
504.25 |
504.25 |
504.25 |
504.25 |
-4.50 |
|
|
|
Sep19 |
190819 |
505.63 |
507.63 |
500.25 |
501.75 |
-5.00 |
67,375 |
210,598 |
-1,907 |
Total Volume and Open Interest |
67,884 |
211,734 |
-1,856 |
Brazilian Real(CME) |
Sep19 |
190819 |
250.45 |
250.50 |
245.10 |
245.70 |
-4.15 |
16,615 |
39,246 |
+7,226 |
Oct19 |
190819 |
248.90 |
249.75 |
244.75 |
245.20 |
-4.10 |
118 |
504 |
+36 |
Nov19 |
190819 |
244.80 |
244.80 |
244.30 |
244.65 |
-4.10 |
0 |
10 |
+0 |
Dec19 |
190819 |
245.00 |
245.00 |
244.15 |
244.15 |
-4.05 |
0 |
4 |
+0 |
Total Volume and Open Interest |
16,733 |
39,764 |
+7,262 |
30-Year T-Bonds(CBOT) |
Sep19 |
190819 |
165~010 |
165~020 |
163~120 |
164~080 |
-1~100 |
632,107 |
965,929 |
-5,299 |
Dec19 |
190819 |
164~030 |
164~030 |
162~190 |
163~140 |
-1~100 |
16,770 |
30,999 |
+5,909 |
Mar20 |
190819 |
162~140 |
162~140 |
162~140 |
162~140 |
-1~100 |
|
|
|
Total Volume and Open Interest |
648,877 |
996,928 |
+610 |
10-Year T-Notes(CBOT) |
Sep19 |
190819 |
130~260 |
130~260 |
130~095 |
130~140 |
-0~155 |
2,722,396 |
3,871,396 |
+2,779 |
Dec19 |
190819 |
131~135 |
131~135 |
130~295 |
131~020 |
-0~160 |
67,666 |
214,975 |
+18,504 |
Mar20 |
190819 |
131~020 |
131~020 |
131~020 |
131~020 |
-0~160 |
|
|
|
Total Volume and Open Interest |
2,790,062 |
4,086,371 |
+21,283 |
5-Year T-Notes(CBOT) |
Sep19 |
190819 |
119~150 |
119~150 |
119~054 |
119~082 |
-0~076 |
1,500,772 |
4,174,044 |
-75,797 |
Dec19 |
190819 |
119~264 |
119~274 |
119~190 |
119~216 |
-0~080 |
69,008 |
419,870 |
+33,039 |
Mar20 |
190819 |
119~176 |
119~176 |
119~176 |
119~176 |
-0~080 |
|
|
|
Total Volume and Open Interest |
1,569,780 |
4,593,914 |
-42,758 |
2 Year T-Notes(CBOT) |
Sep19 |
190819 |
107~287 |
107~287 |
107~245 |
107~254 |
-0~036 |
780,961 |
3,515,154 |
-19,979 |
Dec19 |
190819 |
108~045 |
108~045 |
108~005 |
108~014 |
-0~036 |
69,824 |
457,826 |
+26,404 |
Mar20 |
190819 |
108~030 |
108~030 |
108~030 |
108~030 |
-0~036 |
|
|
|
Total Volume and Open Interest |
850,785 |
3,972,980 |
+6,425 |
Eurodollars(CME) |
Sep19 |
190819 |
98.012 |
98.012 |
97.978 |
97.985 |
-0.035 |
463,082 |
1,495,833 |
+48,034 |
Dec19 |
190819 |
98.250 |
98.255 |
98.190 |
98.205 |
-0.060 |
528,252 |
1,884,375 |
+18,873 |
Mar20 |
190819 |
98.525 |
98.525 |
98.455 |
98.470 |
-0.065 |
461,675 |
1,278,921 |
+19,999 |
Jun20 |
190819 |
98.645 |
98.650 |
98.570 |
98.585 |
-0.070 |
403,524 |
1,171,654 |
-2,328 |
Sep20 |
190819 |
98.730 |
98.730 |
98.655 |
98.670 |
-0.065 |
435,225 |
1,198,543 |
+7,758 |
Dec20 |
190819 |
98.745 |
98.745 |
98.670 |
98.685 |
-0.055 |
437,031 |
1,151,804 |
-8,371 |
Mar21 |
190819 |
98.795 |
98.800 |
98.735 |
98.750 |
-0.050 |
278,229 |
773,243 |
-4,819 |
Jun21 |
190819 |
98.795 |
98.795 |
98.730 |
98.750 |
-0.045 |
259,019 |
831,053 |
-12,546 |
Sep21 |
190819 |
98.790 |
98.790 |
98.725 |
98.745 |
-0.045 |
208,474 |
566,876 |
-8,831 |
Dec21 |
190819 |
98.770 |
98.770 |
98.700 |
98.720 |
-0.045 |
201,205 |
591,349 |
-1,097 |
Mar22 |
190819 |
98.750 |
98.760 |
98.695 |
98.715 |
-0.045 |
165,380 |
456,942 |
-637 |
Jun22 |
190819 |
98.730 |
98.735 |
98.670 |
98.690 |
-0.045 |
143,422 |
324,331 |
+922 |
Sep22 |
190819 |
98.710 |
98.715 |
98.650 |
98.670 |
-0.045 |
109,285 |
337,795 |
+3,572 |
Dec22 |
190819 |
98.685 |
98.690 |
98.625 |
98.650 |
-0.045 |
112,703 |
215,467 |
-698 |
Mar23 |
190819 |
98.675 |
98.675 |
98.615 |
98.640 |
-0.050 |
94,474 |
209,551 |
+8,799 |
Jun23 |
190819 |
98.660 |
98.660 |
98.595 |
98.620 |
-0.055 |
69,517 |
122,142 |
+5,146 |
Sep23 |
190819 |
98.625 |
98.635 |
98.570 |
98.600 |
-0.055 |
56,299 |
105,157 |
+5,666 |
Dec23 |
190819 |
98.605 |
98.605 |
98.540 |
98.570 |
-0.055 |
45,901 |
54,612 |
-3,196 |
Total Volume and Open Interest |
4,608,305 |
13,353,677 |
+65,110 |
Ultra T-Bond(CBOT) |
Sep19 |
190819 |
194~15 |
194~15 |
191~02 |
192~22 |
-3~01 |
290,777 |
1,155,668 |
-19,283 |
Dec19 |
190819 |
194~05 |
194~27 |
192~00 |
193~20 |
-3~03 |
29,859 |
82,928 |
+19,235 |
Mar20 |
190819 |
193~20 |
193~20 |
193~20 |
193~20 |
-3~03 |
|
|
|
Total Volume and Open Interest |
320,636 |
1,238,596 |
-48 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190819 |
143~160 |
143~160 |
142~175 |
142~285 |
-0~240 |
374,745 |
793,597 |
-904 |
Dec19 |
190819 |
143~065 |
143~205 |
143~055 |
143~155 |
-0~240 |
1,102 |
3,652 |
+927 |
Mar20 |
190819 |
143~155 |
143~155 |
143~155 |
143~155 |
-0~240 |
|
|
|
Total Volume and Open Interest |
375,847 |
797,249 |
+23 |
30 Day Federal Funds(CBOT) |
Aug19 |
190819 |
97.868 |
97.868 |
97.865 |
97.868 |
-0.005 |
64,822 |
453,870 |
+7,587 |
Sep19 |
190819 |
98.000 |
98.000 |
97.975 |
97.985 |
-0.020 |
41,053 |
180,797 |
+9,432 |
Oct19 |
190819 |
98.210 |
98.210 |
98.175 |
98.180 |
-0.035 |
102,827 |
333,380 |
-10,881 |
Nov19 |
190819 |
98.390 |
98.390 |
98.350 |
98.355 |
-0.045 |
68,044 |
253,300 |
+7,123 |
Dec19 |
190819 |
98.500 |
98.500 |
98.450 |
98.455 |
-0.055 |
15,465 |
107,723 |
+1,352 |
Jan20 |
190819 |
98.565 |
98.570 |
98.515 |
98.525 |
-0.060 |
43,105 |
207,820 |
-2,862 |
Total Volume and Open Interest |
432,614 |
1,933,658 |
+18,511 |
Japanese Govt Bonds(SGX) |
Sep19 |
190819 |
154.75 |
154.87 |
154.67 |
154.76 |
-0.13 |
943 |
19,239 |
-22 |
Dec19 |
190819 |
154.85 |
154.85 |
154.85 |
154.85 |
-0.04 |
|
|
|
Mar20 |
190819 |
154.85 |
154.85 |
154.85 |
154.85 |
-0.04 |
|
|
|
Total Volume and Open Interest |
943 |
19,239 |
-22 |
Euro-Buxl(EUREX) |
Sep19 |
190819 |
223.84 |
224.70 |
218.62 |
220.40 |
-3.16 |
95,231 |
262,441 |
+9,937 |
Dec19 |
190819 |
221.80 |
222.78 |
217.10 |
218.76 |
-3.16 |
2,402 |
19,483 |
+2,293 |
Mar20 |
190819 |
217.40 |
217.40 |
217.40 |
217.40 |
-3.16 |
|
|
|
Total Volume and Open Interest |
97,633 |
281,924 |
+12,230 |
Euro-Bund(EUREX) |
Sep19 |
190819 |
178.72 |
178.84 |
177.82 |
178.15 |
-0.45 |
885,057 |
1,752,172 |
+65,708 |
Dec19 |
190819 |
175.73 |
175.87 |
175.00 |
175.32 |
-0.44 |
24,791 |
79,985 |
+10,496 |
Mar20 |
190819 |
176.90 |
177.06 |
176.90 |
177.06 |
-0.45 |
4 |
13 |
+3 |
Total Volume and Open Interest |
909,852 |
1,832,170 |
+76,207 |
Euro-Bobl(EUREX) |
Sep19 |
190819 |
136.08 |
136.08 |
135.87 |
135.98 |
-0.04 |
559,256 |
1,301,938 |
+28,213 |
Dec19 |
190819 |
136.33 |
136.45 |
136.33 |
136.38 |
-0.04 |
3,321 |
11,729 |
+2,524 |
Mar20 |
190819 |
136.49 |
136.49 |
136.49 |
136.49 |
-1.16 |
0 |
3 |
+0 |
Total Volume and Open Interest |
562,577 |
1,313,670 |
+30,737 |
Euro-Schatz(EUREX) |
Sep19 |
190819 |
112.60 |
112.60 |
112.54 |
112.57 |
-0.02 |
320,284 |
1,785,958 |
+80,865 |
Dec19 |
190819 |
112.65 |
112.67 |
112.65 |
112.65 |
-0.02 |
4,819 |
18,387 |
+2,161 |
Mar20 |
190819 |
112.51 |
112.51 |
112.51 |
112.51 |
-0.02 |
|
|
|
Total Volume and Open Interest |
325,103 |
1,804,345 |
+83,026 |
3-Mth Euribor(EUREX) |
Sep19 |
190819 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
200 |
2,369 |
+0 |
Dec19 |
190819 |
100.570 |
100.570 |
100.570 |
100.570 |
-0.005 |
0 |
1,847 |
+0 |
Mar20 |
190819 |
100.625 |
100.625 |
100.625 |
100.625 |
-0.010 |
0 |
759 |
+0 |
Total Volume and Open Interest |
207 |
8,210 |
+7 |
Long Gilt(LIFFE) |
Sep19 |
190819 |
134~17 |
134~20 |
133~32 |
134~12 |
-0~05 |
234,899 |
699,373 |
+617 |
Dec19 |
190819 |
133~20 |
133~20 |
133~04 |
133~14 |
-0~05 |
32 |
431 |
+9 |
Total Volume and Open Interest |
234,931 |
699,804 |
+626 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190819 |
99.24 |
99.24 |
99.23 |
99.24 |
+0.00 |
43,666 |
588,474 |
-5,880 |
Dec19 |
190819 |
99.29 |
99.29 |
99.28 |
99.29 |
+0.01 |
55,048 |
762,687 |
+6,126 |
Mar20 |
190819 |
99.35 |
99.36 |
99.33 |
99.36 |
+0.02 |
77,623 |
561,544 |
+8,897 |
Jun20 |
190819 |
99.37 |
99.40 |
99.36 |
99.39 |
+0.01 |
52,079 |
569,623 |
+2,727 |
Sep20 |
190819 |
99.39 |
99.42 |
99.37 |
99.40 |
+0.01 |
64,838 |
551,404 |
+6,988 |
Dec20 |
190819 |
99.36 |
99.40 |
99.35 |
99.39 |
+0.01 |
77,861 |
420,864 |
-5,146 |
Total Volume and Open Interest |
808,606 |
4,521,289 |
+37,209 |
3-Mth Euribor(LIFFE) |
Sep19 |
190819 |
100.480 |
100.480 |
100.470 |
100.470 |
-0.005 |
97,761 |
453,977 |
-9,944 |
Dec19 |
190819 |
100.580 |
100.585 |
100.560 |
100.570 |
-0.005 |
106,803 |
560,341 |
+1,187 |
Mar20 |
190819 |
100.645 |
100.645 |
100.620 |
100.625 |
-0.015 |
87,798 |
388,210 |
-8,083 |
Total Volume and Open Interest |
1,088,071 |
4,208,090 |
-10,666 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190819 |
98.98 |
98.98 |
98.96 |
98.97 |
-0.02 |
42,940 |
162,970 |
-13,834 |
Dec19 |
190819 |
99.18 |
99.20 |
99.16 |
99.17 |
-0.02 |
39,360 |
338,707 |
-3,235 |
Mar20 |
190819 |
99.32 |
99.33 |
99.29 |
99.31 |
-0.02 |
27,298 |
265,674 |
+1,088 |
Jun20 |
190819 |
99.36 |
99.37 |
99.34 |
99.36 |
-0.01 |
16,551 |
251,989 |
+731 |
Sep20 |
190819 |
99.37 |
99.38 |
99.36 |
99.38 |
unch |
13,397 |
183,199 |
+3,049 |
Dec20 |
190819 |
99.34 |
99.35 |
99.33 |
99.35 |
unch |
7,402 |
123,734 |
+2,354 |
Mar21 |
190819 |
99.34 |
99.35 |
99.33 |
99.35 |
unch |
4,967 |
75,863 |
+1,280 |
Jun21 |
190819 |
99.33 |
99.35 |
99.32 |
99.34 |
unch |
3,407 |
40,089 |
-487 |
Sep21 |
190819 |
99.32 |
99.32 |
99.32 |
99.32 |
unch |
2 |
2,941 |
+2 |
Dec21 |
190819 |
99.31 |
99.31 |
99.30 |
99.30 |
+0.01 |
3 |
3,125 |
+3 |
Total Volume and Open Interest |
155,460 |
1,450,046 |
-9,048 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190819 |
99.12 |
99.13 |
99.07 |
99.09 |
-0.03 |
188,257 |
1,343,466 |
-4,904 |
Dec19 |
190819 |
99.11 |
99.11 |
99.09 |
99.09 |
-0.03 |
220 |
265 |
+0 |
Total Volume and Open Interest |
188,477 |
1,343,731 |
-4,904 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190819 |
99.35 |
99.36 |
99.32 |
99.33 |
-0.01 |
220,740 |
1,385,940 |
+36,048 |
Dec19 |
190819 |
99.38 |
99.38 |
99.38 |
99.38 |
-0.01 |
250 |
250 |
+250 |
Total Volume and Open Interest |
220,990 |
1,386,190 |
+36,298 |
Gold(CMX) |
Aug19 |
190819 |
1507.2 |
1507.6 |
1492.9 |
1500.4 |
-12.1 |
87 |
1,101 |
-730 |
Oct19 |
190819 |
1516.9 |
1517.1 |
1497.3 |
1505.5 |
-12.0 |
8,756 |
50,107 |
+1,056 |
Dec19 |
190819 |
1523.0 |
1523.6 |
1503.3 |
1511.6 |
-12.0 |
436,117 |
452,902 |
+4,825 |
Feb20 |
190819 |
1526.2 |
1528.0 |
1509.5 |
1517.4 |
-12.0 |
3,310 |
45,235 |
+583 |
Apr20 |
190819 |
1531.1 |
1531.7 |
1514.0 |
1522.3 |
-12.0 |
1,693 |
25,132 |
+1,264 |
Jun20 |
190819 |
1530.0 |
1534.2 |
1519.7 |
1526.2 |
-12.0 |
859 |
21,085 |
-83 |
Aug20 |
190819 |
1528.9 |
1530.7 |
1522.0 |
1530.2 |
-11.9 |
411 |
2,386 |
-286 |
Oct20 |
190819 |
1533.5 |
1534.1 |
1528.4 |
1533.8 |
-12.0 |
3 |
277 |
+0 |
Dec20 |
190819 |
1543.9 |
1543.9 |
1531.0 |
1537.2 |
-12.0 |
291 |
2,774 |
+148 |
Feb21 |
190819 |
1540.9 |
1540.9 |
1540.9 |
1540.9 |
-12.0 |
0 |
27 |
+0 |
Apr21 |
190819 |
1544.0 |
1544.0 |
1544.0 |
1544.0 |
-12.2 |
|
|
|
Jun21 |
190819 |
1546.8 |
1546.8 |
1546.8 |
1546.8 |
-12.6 |
0 |
721 |
+0 |
Total Volume and Open Interest |
453,875 |
605,885 |
+6,979 |
Silver(CMX) |
Sep19 |
190819 |
1712.5 |
1717.5 |
1682.0 |
1694.0 |
-18.2 |
96,524 |
108,186 |
-5,622 |
Dec19 |
190819 |
1726.0 |
1726.0 |
1696.0 |
1707.6 |
-18.7 |
13,260 |
86,374 |
+1,577 |
Mar20 |
190819 |
1736.0 |
1736.0 |
1708.5 |
1719.1 |
-18.7 |
1,088 |
23,894 |
+190 |
May20 |
190819 |
1732.0 |
1736.0 |
1715.0 |
1725.0 |
-18.6 |
426 |
4,596 |
-199 |
Jul20 |
190819 |
1729.0 |
1729.8 |
1720.5 |
1729.8 |
-18.7 |
559 |
4,085 |
-152 |
Sep20 |
190819 |
1735.1 |
1735.1 |
1735.1 |
1735.1 |
-18.6 |
22 |
358 |
+12 |
Dec20 |
190819 |
1733.5 |
1747.5 |
1732.0 |
1743.5 |
-18.3 |
108 |
942 |
+1 |
Total Volume and Open Interest |
112,111 |
228,803 |
-4,292 |
Platinum(NYMEX) |
Oct19 |
190819 |
852.1 |
860.9 |
845.4 |
856.8 |
+5.3 |
19,301 |
72,941 |
+1,003 |
Jan20 |
190819 |
856.9 |
865.0 |
851.5 |
861.8 |
+5.5 |
356 |
4,955 |
+18 |
Apr20 |
190819 |
862.1 |
869.2 |
861.9 |
866.5 |
+5.6 |
22 |
842 |
+10 |
Jul20 |
190819 |
865.1 |
871.7 |
865.1 |
871.7 |
+5.5 |
0 |
24 |
+0 |
Total Volume and Open Interest |
19,680 |
78,805 |
+1,032 |
Palladium(NYMEX) |
Sep19 |
190819 |
1442.00 |
1479.10 |
1438.60 |
1474.30 |
+33.00 |
2,939 |
15,818 |
-94 |
Dec19 |
190819 |
1440.80 |
1480.00 |
1440.80 |
1475.70 |
+32.40 |
501 |
5,842 |
+352 |
Mar20 |
190819 |
1447.30 |
1473.50 |
1446.80 |
1473.50 |
+32.70 |
2 |
388 |
+1 |
Total Volume and Open Interest |
3,443 |
22,052 |
+260 |
Copper(CMX) |
Sep19 |
190819 |
259.80 |
262.60 |
258.90 |
260.15 |
+0.65 |
60,269 |
116,667 |
-3,913 |
Dec19 |
190819 |
260.10 |
263.20 |
259.60 |
260.80 |
+0.60 |
16,527 |
116,207 |
+2,889 |
Mar20 |
190819 |
261.25 |
263.95 |
261.10 |
261.65 |
+0.55 |
2,143 |
29,181 |
+254 |
May20 |
190819 |
261.90 |
264.55 |
261.65 |
262.45 |
+0.55 |
1,983 |
11,193 |
-1,764 |
Jul20 |
190819 |
265.35 |
265.35 |
263.20 |
263.30 |
+0.50 |
1,974 |
2,697 |
+1,531 |
Total Volume and Open Interest |
84,608 |
288,980 |
-1,093 |
E-mini DJIA Index(CBOT) |
Sep19 |
190819 |
25912 |
26237 |
25912 |
26118 |
+211 |
326,623 |
84,258 |
-1,000 |
Dec19 |
190819 |
26090 |
26202 |
26090 |
26090 |
+212 |
400 |
864 |
+38 |
Mar20 |
190819 |
26039 |
26120 |
26039 |
26039 |
+219 |
0 |
81 |
+0 |
Jun20 |
190819 |
26000 |
26000 |
26000 |
26000 |
+218 |
|
|
|
Total Volume and Open Interest |
327,023 |
85,203 |
-962 |
S & P 500(CME) |
Sep19 |
190819 |
2904.20 |
2931.00 |
2901.20 |
2923.70 |
+32.20 |
2,543 |
30,367 |
-1,187 |
Dec19 |
190819 |
2924.20 |
2924.20 |
2924.20 |
2924.20 |
+32.50 |
136 |
161 |
+151 |
Mar20 |
190819 |
2924.80 |
2924.80 |
2924.80 |
2924.80 |
+32.80 |
|
|
|
Jun20 |
190819 |
2925.00 |
2925.00 |
2925.00 |
2925.00 |
+33.10 |
|
|
|
Total Volume and Open Interest |
2,679 |
30,528 |
-1,036 |
S & P 500 E-Mini(CME) |
Sep19 |
190819 |
2893.00 |
2932.25 |
2892.50 |
2923.75 |
+32.25 |
2,495,340 |
2,513,286 |
+24,125 |
Dec19 |
190819 |
2892.25 |
2932.75 |
2892.25 |
2924.25 |
+32.50 |
16,638 |
76,326 |
+1,449 |
Mar20 |
190819 |
2902.00 |
2932.25 |
2902.00 |
2924.75 |
+32.75 |
264 |
8,177 |
+205 |
Jun20 |
190819 |
2925.00 |
2925.00 |
2925.00 |
2925.00 |
+33.00 |
0 |
1,908 |
+0 |
Total Volume and Open Interest |
2,512,244 |
2,599,701 |
+25,780 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190819 |
7617.25 |
7750.00 |
7616.00 |
7727.50 |
+115.75 |
705,042 |
190,674 |
-373 |
Dec19 |
190819 |
7634.75 |
7767.00 |
7634.75 |
7744.25 |
+116.50 |
1,847 |
2,379 |
+141 |
Mar20 |
190819 |
7707.75 |
7775.25 |
7707.75 |
7766.25 |
+117.50 |
10 |
50 |
-1 |
Total Volume and Open Interest |
706,899 |
193,115 |
-233 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190819 |
1876.00 |
1899.90 |
1876.00 |
1892.20 |
+17.90 |
16,634 |
69,886 |
-28 |
Dec19 |
190819 |
1896.20 |
1896.60 |
1896.20 |
1896.20 |
+18.10 |
0 |
114 |
+0 |
Mar20 |
190819 |
1901.20 |
1901.20 |
1901.20 |
1901.20 |
+19.40 |
|
|
|
Total Volume and Open Interest |
16,634 |
70,000 |
-28 |
Volatility Index(CBOE) |
Aug19 |
190819 |
18.95 |
18.95 |
16.60 |
16.83 |
-1.95 |
153,012 |
0 |
-78,886 |
Sep19 |
190819 |
19.20 |
19.30 |
17.95 |
18.08 |
-1.25 |
132,927 |
0 |
-204,644 |
Oct19 |
190819 |
19.15 |
19.15 |
18.20 |
18.28 |
-0.90 |
34,857 |
0 |
-44,749 |
Nov19 |
190819 |
18.80 |
18.80 |
18.10 |
18.13 |
-0.75 |
19,036 |
0 |
-31,543 |
Total Volume and Open Interest |
356,266 |
431,515 |
+6,017 |
S & P 600(CME) |
Sep19 |
190819 |
929.60 |
929.60 |
929.60 |
929.60 |
+9.70 |
145 |
1,200 |
+145 |
Dec19 |
190819 |
930.20 |
930.20 |
930.20 |
930.20 |
+9.70 |
|
|
|
Total Volume and Open Interest |
145 |
1,200 |
+145 |
Russell 2000 Mini(CME) |
Sep19 |
190819 |
1492.60 |
1516.40 |
1492.60 |
1507.60 |
+14.00 |
188,968 |
460,279 |
+3,944 |
Dec19 |
190819 |
1507.00 |
1517.10 |
1507.00 |
1508.90 |
+14.10 |
69 |
741 |
+9 |
Mar20 |
190819 |
1509.30 |
1509.30 |
1509.30 |
1509.30 |
+14.90 |
|
|
|
Total Volume and Open Interest |
189,037 |
461,020 |
+3,953 |
Nikkei 225(CME) |
Sep19 |
190819 |
20570 |
20685 |
20485 |
20645 |
+75 |
20,722 |
26,540 |
-351 |
Dec19 |
190819 |
20500 |
20535 |
20355 |
20510 |
+75 |
1,520 |
3,620 |
+1,302 |
Total Volume and Open Interest |
22,242 |
30,160 |
+951 |
Nikkei 225(SGX) |
Sep19 |
190819 |
20385 |
20645 |
20370 |
20600 |
+195 |
129,467 |
155,001 |
+2,399 |
Dec19 |
190819 |
20390 |
20435 |
20380 |
20435 |
+195 |
25 |
5,484 |
+4 |
Mar20 |
190819 |
20390 |
20390 |
20390 |
20390 |
+190 |
0 |
401 |
+0 |
Total Volume and Open Interest |
129,492 |
184,337 |
+2,403 |
Nikkei 225 Mini(JPX) |
Sep19 |
190819 |
20415 |
20615 |
20410 |
20580 |
+200 |
1,419,141 |
552,047 |
-422 |
Dec19 |
190819 |
20230 |
20440 |
20230 |
20390 |
+210 |
56,098 |
22,516 |
-64 |
Mar20 |
190819 |
20170 |
20355 |
20160 |
20330 |
+290 |
867 |
2,852 |
+38 |
Total Volume and Open Interest |
1,501,905 |
608,586 |
-774 |
Nikkei 225(JPX) |
Sep19 |
190819 |
20420 |
20620 |
20410 |
20580 |
+200 |
93,470 |
262,901 |
+3,818 |
Dec19 |
190819 |
20240 |
20430 |
20240 |
20390 |
+210 |
977 |
46,827 |
+1,691 |
Mar20 |
190819 |
20200 |
20350 |
20200 |
20330 |
+290 |
50 |
11,876 |
+23 |
Total Volume and Open Interest |
94,571 |
394,596 |
+5,041 |
Nikkei 225(CME) Yen |
Sep19 |
190819 |
20575 |
20685 |
20475 |
20635 |
+70 |
82,984 |
55,330 |
+2,269 |
Dec19 |
190819 |
20335 |
20480 |
20325 |
20460 |
+70 |
1,609 |
3,751 |
+1,297 |
Mar20 |
190819 |
20525 |
20525 |
20525 |
20525 |
+80 |
|
|
|
Total Volume and Open Interest |
84,593 |
59,081 |
+3,566 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190819 |
20640 |
20650 |
20640 |
20640 |
+70 |
0 |
5 |
+0 |
Dec19 |
190819 |
20460 |
20460 |
20460 |
20460 |
+70 |
|
|
|
Mar20 |
190819 |
20530 |
20530 |
20530 |
20530 |
+80 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Sep19 |
190819 |
5320.0 |
5375.0 |
5316.0 |
5368.0 |
+70.5 |
92,894 |
290,469 |
+30,776 |
Oct19 |
190819 |
5328.0 |
5362.5 |
5328.0 |
5359.0 |
+70.5 |
|
|
|
Nov19 |
190819 |
5354.0 |
5354.0 |
5354.0 |
5354.0 |
|
|
|
|
Dec19 |
190819 |
5323.5 |
5345.0 |
5323.5 |
5345.0 |
+70.0 |
40 |
54,689 |
+17 |
Total Volume and Open Interest |
232,353 |
430,445 |
-71,580 |
Hang Seng Index(HKFE) |
Aug19 |
190819 |
25686 |
26280 |
25535 |
26191 |
+559 |
260,658 |
113,180 |
-4,762 |
Sep19 |
190819 |
25600 |
26204 |
25468 |
26117 |
+551 |
3,034 |
18,051 |
+350 |
Total Volume and Open Interest |
264,986 |
144,934 |
-4,299 |
DAX(EUREX) |
Sep19 |
190819 |
11600.0 |
11754.5 |
11564.0 |
11713.0 |
+165.5 |
166,771 |
130,726 |
+7,223 |
Dec19 |
190819 |
11602.5 |
11725.5 |
11602.5 |
11693.5 |
+165.5 |
183 |
2,248 |
+33 |
Mar20 |
190819 |
11677.5 |
11677.5 |
11677.5 |
11677.5 |
+165.0 |
1 |
63 |
+1 |
Total Volume and Open Interest |
166,955 |
133,037 |
+7,257 |
Mini-DAX(EUREX) |
Sep19 |
190819 |
11591.0 |
11754.0 |
11564.0 |
11713.0 |
+165.5 |
96,047 |
23,388 |
+1,285 |
Dec19 |
190819 |
11568.0 |
11726.0 |
11568.0 |
11693.5 |
+165.5 |
109 |
369 |
+10 |
Mar20 |
190819 |
11662.0 |
11677.5 |
11662.0 |
11677.5 |
+165.0 |
1 |
9 |
+0 |
Total Volume and Open Interest |
96,157 |
23,766 |
+1,295 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190819 |
3337 |
3376 |
3327 |
3367 |
+42 |
1,600,378 |
4,016,089 |
+74,003 |
Dec19 |
190819 |
3324 |
3358 |
3322 |
3349 |
+41 |
73,632 |
306,375 |
-17,221 |
Mar20 |
190819 |
3314 |
3334 |
3314 |
3334 |
+42 |
13 |
46,760 |
-9 |
Total Volume and Open Interest |
1,677,147 |
4,401,721 |
+56,773 |
Swiss Market Index(EUREX) |
Sep19 |
190819 |
9749 |
9839 |
9740 |
9817 |
+105 |
87,561 |
190,982 |
+491 |
Dec19 |
190819 |
9732 |
9804 |
9728 |
9790 |
+105 |
50 |
1,169 |
+23 |
Mar20 |
190819 |
9678 |
9678 |
9678 |
9678 |
+105 |
0 |
100 |
-5 |
Total Volume and Open Interest |
87,611 |
192,251 |
+509 |
FT-SE 100(EURONEXT) |
Sep19 |
190819 |
7140.00 |
7205.00 |
7121.50 |
7184.50 |
+78.00 |
161,666 |
795,168 |
+3,207 |
Dec19 |
190819 |
7131.00 |
7150.00 |
7118.50 |
7144.50 |
+78.00 |
7 |
4,620 |
-2 |
Mar20 |
190819 |
7074.00 |
7074.00 |
7074.00 |
7074.00 |
+78.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
161,673 |
799,789 |
+3,205 |
SPI 200(SFE) |
Sep19 |
190819 |
6346.0 |
6429.0 |
6346.0 |
6428.0 |
+74.0 |
75,666 |
410,058 |
-2,465 |
Dec19 |
190819 |
6386.0 |
6408.0 |
6386.0 |
6408.0 |
+75.0 |
109 |
8,001 |
+95 |
Mar20 |
190819 |
6338.0 |
6338.0 |
6338.0 |
6338.0 |
+75.0 |
0 |
111 |
+0 |
Total Volume and Open Interest |
76,162 |
424,452 |
-2,364 |
FTSE MIB(ISE) |
Sep19 |
190819 |
20485.00 |
20725.00 |
20450.00 |
20688.00 |
+404.00 |
40,987 |
118,739 |
+2,219 |
Dec19 |
190819 |
20325.00 |
20560.00 |
20325.00 |
20546.00 |
+402.00 |
40 |
898 |
+18 |
Mar20 |
190819 |
20434.00 |
20434.00 |
20434.00 |
20434.00 |
+402.00 |
2 |
28 |
+2 |
Total Volume and Open Interest |
41,029 |
119,673 |
+2,239 |
KOSPI 200(KFE) |
Sep19 |
190819 |
255.60 |
255.80 |
255.60 |
255.75 |
+1.70 |
242,200 |
352,785 |
+3,303 |
Dec19 |
190819 |
255.75 |
255.75 |
255.70 |
255.70 |
+1.50 |
1,217 |
59,160 |
+518 |
Mar20 |
190819 |
252.15 |
252.65 |
252.00 |
252.65 |
+1.50 |
168 |
4,585 |
+920 |
Total Volume and Open Interest |
243,589 |
449,082 |
+5,845 |
GSCI(CME) |
Sep19 |
190819 |
397.35 |
399.60 |
397.20 |
399.05 |
+2.55 |
20 |
13,014 |
+17 |
Oct19 |
190819 |
397.55 |
397.55 |
397.55 |
397.55 |
+8.95 |
|
|
|
Nov19 |
190819 |
395.25 |
395.25 |
395.25 |
395.25 |
+8.95 |
|
|
|
Total Volume and Open Interest |
20 |
13,014 |
-934 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|