|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed August 21, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep19 |
190821 |
855.75 |
864.00 |
854.25 |
860.50 |
+4.75 |
14,187 |
65,665 |
-1,690 |
Nov19 |
190821 |
868.25 |
876.50 |
866.75 |
873.00 |
+4.75 |
70,184 |
343,962 |
+2,503 |
Jan20 |
190821 |
882.00 |
890.25 |
880.75 |
886.75 |
+4.75 |
9,414 |
87,888 |
-168 |
Mar20 |
190821 |
895.25 |
903.25 |
894.00 |
900.25 |
+5.00 |
12,435 |
68,539 |
+152 |
May20 |
190821 |
906.75 |
914.50 |
905.50 |
911.75 |
+5.00 |
3,869 |
26,234 |
+1,300 |
Jul20 |
190821 |
917.00 |
924.75 |
916.25 |
922.00 |
+4.50 |
3,322 |
28,174 |
+435 |
Aug20 |
190821 |
925.00 |
925.75 |
925.00 |
925.75 |
+4.50 |
83 |
2,170 |
-3 |
Sep20 |
190821 |
927.00 |
928.50 |
927.00 |
927.00 |
+4.75 |
55 |
968 |
-15 |
Nov20 |
190821 |
926.75 |
934.50 |
926.75 |
932.25 |
+4.25 |
1,242 |
15,418 |
-134 |
Jan21 |
190821 |
940.00 |
941.75 |
940.00 |
940.00 |
+4.25 |
7 |
270 |
+0 |
Mar21 |
190821 |
943.50 |
943.50 |
939.00 |
941.25 |
+2.00 |
35 |
96 |
+28 |
May21 |
190821 |
949.50 |
949.75 |
949.50 |
949.50 |
+3.50 |
0 |
39 |
+0 |
Jul21 |
190821 |
958.25 |
959.00 |
955.25 |
958.00 |
+3.75 |
0 |
49 |
+0 |
Aug21 |
190821 |
955.00 |
955.00 |
955.00 |
955.00 |
+2.75 |
0 |
22 |
+0 |
Total Volume and Open Interest |
114,844 |
639,721 |
+2,401 |
Soybean Meal(CBOT) |
Sep19 |
190821 |
293.80 |
295.90 |
293.10 |
294.70 |
+0.70 |
13,849 |
55,081 |
-2,277 |
Oct19 |
190821 |
295.90 |
297.80 |
295.10 |
296.60 |
+0.70 |
7,664 |
42,736 |
+1,469 |
Dec19 |
190821 |
299.40 |
301.50 |
298.60 |
300.30 |
+0.80 |
28,821 |
198,912 |
+602 |
Jan20 |
190821 |
300.80 |
302.90 |
300.00 |
301.70 |
+0.70 |
4,581 |
43,311 |
-317 |
Mar20 |
190821 |
304.30 |
305.70 |
303.10 |
304.70 |
+0.80 |
5,138 |
52,013 |
+145 |
May20 |
190821 |
307.40 |
309.10 |
306.70 |
308.20 |
+0.80 |
1,744 |
17,514 |
-277 |
Jul20 |
190821 |
311.30 |
312.80 |
310.60 |
311.90 |
+0.60 |
1,344 |
17,513 |
+144 |
Aug20 |
190821 |
314.30 |
314.40 |
312.50 |
313.70 |
+0.50 |
76 |
5,043 |
+19 |
Sep20 |
190821 |
315.90 |
316.00 |
314.00 |
315.20 |
+0.40 |
99 |
3,703 |
+31 |
Oct20 |
190821 |
315.80 |
316.90 |
314.50 |
316.10 |
+0.50 |
30 |
3,340 |
+1 |
Total Volume and Open Interest |
63,872 |
446,138 |
-435 |
Soybean Oil(CBOT) |
Sep19 |
190821 |
28.49 |
28.83 |
28.43 |
28.74 |
+0.31 |
15,415 |
44,495 |
-3,696 |
Oct19 |
190821 |
28.63 |
28.94 |
28.54 |
28.87 |
+0.33 |
8,542 |
34,216 |
+130 |
Dec19 |
190821 |
28.85 |
29.20 |
28.79 |
29.12 |
+0.33 |
49,775 |
219,269 |
+163 |
Jan20 |
190821 |
29.04 |
29.42 |
29.03 |
29.35 |
+0.34 |
5,837 |
61,769 |
+1,398 |
Mar20 |
190821 |
29.28 |
29.68 |
29.28 |
29.62 |
+0.35 |
4,533 |
64,925 |
+104 |
May20 |
190821 |
29.62 |
29.98 |
29.62 |
29.92 |
+0.35 |
3,169 |
23,666 |
+1,328 |
Jul20 |
190821 |
30.02 |
30.26 |
30.02 |
30.20 |
+0.35 |
2,839 |
15,126 |
+1,112 |
Aug20 |
190821 |
30.34 |
30.35 |
30.30 |
30.30 |
+0.35 |
43 |
2,365 |
-13 |
Sep20 |
190821 |
30.40 |
30.45 |
30.40 |
30.40 |
+0.37 |
22 |
2,397 |
+0 |
Oct20 |
190821 |
30.47 |
30.52 |
30.42 |
30.48 |
+0.39 |
40 |
1,843 |
+3 |
Total Volume and Open Interest |
90,628 |
477,484 |
+755 |
Canola(WCE) |
Nov19 |
190821 |
451.4 |
453.7 |
451.4 |
453.1 |
+1.7 |
5,995 |
112,769 |
-441 |
Jan20 |
190821 |
459.4 |
461.1 |
459.1 |
460.5 |
+1.6 |
1,031 |
34,424 |
+34 |
Mar20 |
190821 |
465.8 |
467.7 |
465.6 |
466.8 |
+1.5 |
366 |
6,095 |
+20 |
May20 |
190821 |
471.5 |
473.4 |
471.5 |
472.3 |
+1.6 |
93 |
2,462 |
-14 |
Jul20 |
190821 |
476.5 |
478.8 |
476.5 |
477.7 |
+1.8 |
62 |
2,572 |
-11 |
Total Volume and Open Interest |
7,562 |
159,770 |
-398 |
Corn(CBOT) |
Sep19 |
190821 |
360.00 |
364.00 |
357.00 |
362.50 |
+3.00 |
78,542 |
310,364 |
-9,040 |
Dec19 |
190821 |
369.25 |
371.50 |
366.25 |
370.25 |
+1.50 |
146,028 |
813,190 |
+4,395 |
Mar20 |
190821 |
381.75 |
383.50 |
378.75 |
382.50 |
+1.25 |
31,317 |
272,047 |
-143 |
May20 |
190821 |
389.50 |
391.50 |
387.00 |
390.25 |
+1.50 |
11,908 |
78,085 |
+660 |
Jul20 |
190821 |
396.25 |
398.25 |
394.00 |
396.75 |
+1.00 |
11,042 |
124,492 |
+870 |
Sep20 |
190821 |
399.50 |
401.00 |
397.75 |
400.50 |
+1.75 |
2,062 |
33,767 |
+527 |
Dec20 |
190821 |
404.75 |
406.75 |
403.00 |
405.75 |
+2.00 |
9,344 |
103,761 |
-1,960 |
Mar21 |
190821 |
414.75 |
416.50 |
413.50 |
416.00 |
+2.00 |
106 |
4,450 |
-18 |
May21 |
190821 |
420.25 |
421.75 |
419.00 |
421.50 |
+2.25 |
0 |
705 |
+0 |
Jul21 |
190821 |
423.50 |
425.25 |
423.50 |
425.25 |
+2.50 |
15 |
2,093 |
+4 |
Total Volume and Open Interest |
290,458 |
1,747,661 |
-4,661 |
Wheat(CBOT) |
Sep19 |
190821 |
460.00 |
463.00 |
456.00 |
462.50 |
+2.50 |
37,684 |
70,867 |
-3,744 |
Dec19 |
190821 |
466.50 |
468.75 |
461.75 |
468.00 |
+1.50 |
52,631 |
186,118 |
+4,607 |
Mar20 |
190821 |
474.25 |
475.50 |
469.00 |
474.50 |
+0.25 |
15,409 |
70,936 |
+1,479 |
May20 |
190821 |
480.75 |
480.75 |
474.00 |
479.25 |
-0.25 |
4,681 |
16,741 |
+1,219 |
Jul20 |
190821 |
485.50 |
485.50 |
478.50 |
483.75 |
-0.25 |
4,564 |
29,523 |
-457 |
Sep20 |
190821 |
492.50 |
493.50 |
487.25 |
492.00 |
-0.50 |
694 |
5,506 |
+54 |
Total Volume and Open Interest |
115,858 |
388,489 |
+3,162 |
Wheat(KCBT) |
Sep19 |
190821 |
387.50 |
388.25 |
384.00 |
386.25 |
-0.50 |
18,529 |
59,109 |
-6,900 |
Dec19 |
190821 |
401.50 |
403.00 |
398.50 |
400.50 |
-1.50 |
22,523 |
149,068 |
+2,821 |
Mar20 |
190821 |
418.25 |
418.50 |
413.00 |
415.25 |
-2.25 |
6,401 |
49,021 |
+1,557 |
May20 |
190821 |
429.25 |
429.75 |
424.00 |
425.75 |
-2.75 |
1,554 |
14,289 |
+371 |
Jul20 |
190821 |
439.50 |
440.00 |
434.25 |
436.00 |
-2.50 |
1,041 |
11,953 |
-110 |
Sep20 |
190821 |
455.50 |
455.50 |
448.50 |
450.25 |
-2.75 |
207 |
3,241 |
+23 |
Dec20 |
190821 |
474.00 |
474.00 |
468.00 |
469.75 |
-3.25 |
40 |
3,542 |
-5 |
Total Volume and Open Interest |
50,295 |
290,399 |
-2,243 |
Wheat(MGE) |
Sep19 |
190821 |
503.00 |
505.00 |
500.25 |
502.25 |
-1.75 |
3,453 |
19,601 |
-1,206 |
Dec19 |
190821 |
515.50 |
517.75 |
513.00 |
515.00 |
-1.00 |
3,306 |
33,812 |
+1,219 |
Mar20 |
190821 |
530.00 |
531.00 |
527.25 |
529.25 |
-1.00 |
752 |
9,773 |
+219 |
May20 |
190821 |
539.50 |
540.25 |
537.50 |
539.00 |
-1.25 |
51 |
3,734 |
-5 |
Jul20 |
190821 |
550.00 |
550.00 |
546.50 |
548.50 |
-1.75 |
110 |
2,869 |
+71 |
Sep20 |
190821 |
560.00 |
560.00 |
557.00 |
558.25 |
-1.75 |
25 |
2,309 |
+7 |
Total Volume and Open Interest |
7,713 |
73,015 |
+319 |
Oats(CBOT) |
Sep19 |
190821 |
271.25 |
274.50 |
270.25 |
271.50 |
-1.25 |
158 |
268 |
-105 |
Dec19 |
190821 |
274.25 |
274.25 |
268.25 |
270.25 |
-1.75 |
412 |
4,106 |
+46 |
Mar20 |
190821 |
275.50 |
275.75 |
273.25 |
274.50 |
-1.75 |
25 |
282 |
+3 |
May20 |
190821 |
273.75 |
273.75 |
273.75 |
273.75 |
-1.75 |
4 |
10 |
+3 |
Total Volume and Open Interest |
599 |
4,668 |
-53 |
Rough Rice(CBOT) |
Sep19 |
190821 |
10.93 |
10.99 |
10.90 |
10.91 |
-0.07 |
525 |
3,088 |
-173 |
Nov19 |
190821 |
11.27 |
11.29 |
11.20 |
11.22 |
-0.06 |
1,030 |
5,301 |
+410 |
Jan20 |
190821 |
11.50 |
11.50 |
11.42 |
11.44 |
-0.08 |
19 |
48 |
+11 |
Mar20 |
190821 |
11.61 |
11.61 |
11.61 |
11.61 |
-0.07 |
0 |
34 |
+0 |
Total Volume and Open Interest |
1,574 |
8,472 |
+248 |
Live Cattle(CME) |
Aug19 |
190821 |
102.000 |
103.300 |
102.000 |
102.680 |
+0.880 |
1,393 |
5,509 |
-707 |
Oct19 |
190821 |
100.535 |
101.250 |
99.900 |
100.230 |
+0.230 |
25,420 |
150,085 |
-880 |
Dec19 |
190821 |
105.350 |
106.200 |
105.035 |
105.300 |
+0.470 |
14,848 |
77,322 |
+1,315 |
Feb20 |
190821 |
110.200 |
111.150 |
110.035 |
110.430 |
+0.680 |
9,632 |
53,224 |
+1,242 |
Apr20 |
190821 |
112.250 |
113.300 |
112.100 |
112.800 |
+0.950 |
3,958 |
24,070 |
+533 |
Jun20 |
190821 |
105.350 |
106.350 |
105.330 |
105.885 |
+0.750 |
1,192 |
13,358 |
+87 |
Total Volume and Open Interest |
56,759 |
328,643 |
+1,670 |
Feeder Cattle(CME) |
Aug19 |
190821 |
136.850 |
137.450 |
136.435 |
137.380 |
+1.080 |
754 |
3,563 |
-43 |
Sep19 |
190821 |
134.235 |
135.900 |
133.800 |
135.300 |
+1.565 |
2,987 |
9,386 |
-580 |
Oct19 |
190821 |
134.380 |
135.350 |
133.500 |
134.550 |
+0.900 |
4,285 |
17,048 |
+690 |
Nov19 |
190821 |
134.450 |
135.075 |
133.325 |
134.400 |
+0.915 |
1,894 |
7,566 |
+285 |
Jan20 |
190821 |
132.380 |
133.150 |
131.500 |
132.550 |
+1.050 |
1,019 |
6,975 |
-152 |
Mar20 |
190821 |
131.800 |
132.400 |
130.900 |
131.900 |
+1.075 |
350 |
3,133 |
+62 |
Apr20 |
190821 |
133.000 |
133.325 |
132.300 |
132.880 |
+0.780 |
102 |
803 |
+28 |
Total Volume and Open Interest |
11,438 |
48,672 |
+310 |
Lean Hogs(CME) |
Oct19 |
190821 |
64.930 |
65.700 |
63.080 |
63.300 |
-1.675 |
18,372 |
98,103 |
+1,095 |
Dec19 |
190821 |
64.300 |
65.285 |
62.430 |
62.680 |
-1.500 |
9,423 |
59,252 |
+41 |
Feb20 |
190821 |
71.050 |
71.830 |
69.550 |
69.830 |
-0.970 |
6,242 |
45,599 |
-202 |
Apr20 |
190821 |
75.950 |
76.885 |
74.885 |
75.180 |
-0.800 |
2,369 |
32,474 |
+66 |
May20 |
190821 |
81.200 |
82.400 |
81.080 |
81.200 |
-0.800 |
8 |
649 |
+4 |
Jun20 |
190821 |
85.500 |
86.400 |
84.580 |
84.885 |
-0.715 |
664 |
15,190 |
-32 |
Jul20 |
190821 |
86.200 |
86.785 |
85.100 |
85.330 |
-0.870 |
149 |
3,966 |
+20 |
Aug20 |
190821 |
85.800 |
86.050 |
84.450 |
84.600 |
-0.600 |
81 |
2,081 |
-6 |
Total Volume and Open Interest |
37,365 |
260,621 |
+997 |
Class III Milk(CME) |
Aug19 |
190821 |
17.61 |
17.61 |
17.57 |
17.61 |
unch |
31 |
2,900 |
+13 |
Sep19 |
190821 |
17.64 |
17.68 |
17.51 |
17.55 |
-0.15 |
157 |
3,528 |
+22 |
Oct19 |
190821 |
17.68 |
17.73 |
17.60 |
17.62 |
-0.09 |
147 |
2,867 |
+90 |
Nov19 |
190821 |
17.40 |
17.44 |
17.35 |
17.35 |
-0.07 |
92 |
2,367 |
+33 |
Dec19 |
190821 |
16.96 |
16.96 |
16.89 |
16.91 |
-0.06 |
52 |
2,115 |
+21 |
Jan20 |
190821 |
16.50 |
16.52 |
16.47 |
16.48 |
-0.04 |
45 |
956 |
+20 |
Feb20 |
190821 |
16.38 |
16.38 |
16.34 |
16.34 |
-0.06 |
46 |
800 |
+8 |
Mar20 |
190821 |
16.42 |
16.44 |
16.40 |
16.40 |
-0.05 |
25 |
821 |
+2 |
Apr20 |
190821 |
16.54 |
16.54 |
16.47 |
16.48 |
-0.06 |
19 |
575 |
+6 |
May20 |
190821 |
16.63 |
16.66 |
16.58 |
16.60 |
-0.03 |
18 |
601 |
+6 |
Jun20 |
190821 |
16.75 |
16.75 |
16.72 |
16.72 |
-0.06 |
27 |
637 |
+0 |
Jul20 |
190821 |
16.90 |
16.90 |
16.90 |
16.90 |
-0.04 |
105 |
258 |
+45 |
Aug20 |
190821 |
17.04 |
17.04 |
17.03 |
17.04 |
unch |
20 |
197 |
+4 |
Total Volume and Open Interest |
896 |
19,332 |
+339 |
Cocoa(ICE) |
Sep19 |
190821 |
2165 |
2207 |
2165 |
2191 |
+42 |
173 |
2,134 |
-119 |
Dec19 |
190821 |
2177 |
2214 |
2174 |
2207 |
+33 |
17,888 |
108,007 |
+700 |
Mar20 |
190821 |
2196 |
2223 |
2194 |
2218 |
+23 |
8,631 |
62,737 |
+1,128 |
May20 |
190821 |
2208 |
2230 |
2206 |
2228 |
+20 |
2,873 |
31,730 |
+587 |
Jul20 |
190821 |
2221 |
2238 |
2214 |
2236 |
+19 |
1,552 |
14,311 |
+560 |
Sep20 |
190821 |
2225 |
2239 |
2215 |
2237 |
+17 |
497 |
11,062 |
+62 |
Dec20 |
190821 |
2215 |
2225 |
2202 |
2223 |
+15 |
417 |
21,514 |
+39 |
Total Volume and Open Interest |
32,219 |
261,069 |
+2,996 |
Coffee "C"(ICE) |
Sep19 |
190821 |
91.65 |
93.85 |
91.65 |
92.85 |
+1.40 |
8,234 |
18,261 |
-3,502 |
Dec19 |
190821 |
95.50 |
97.65 |
95.50 |
96.65 |
+1.40 |
22,477 |
122,520 |
+1,910 |
Mar20 |
190821 |
99.25 |
101.20 |
99.10 |
100.30 |
+1.50 |
7,672 |
59,400 |
+689 |
May20 |
190821 |
101.40 |
103.60 |
101.40 |
102.65 |
+1.45 |
4,729 |
27,948 |
+362 |
Jul20 |
190821 |
104.10 |
105.85 |
103.75 |
104.90 |
+1.45 |
3,348 |
13,006 |
+1,101 |
Sep20 |
190821 |
106.20 |
107.85 |
106.20 |
106.95 |
+1.40 |
784 |
7,782 |
+187 |
Total Volume and Open Interest |
48,389 |
267,138 |
+914 |
Orange Juice(ICE) |
Sep19 |
190821 |
96.05 |
98.60 |
95.10 |
97.90 |
+2.20 |
2,833 |
7,592 |
-2,185 |
Nov19 |
190821 |
98.35 |
101.10 |
97.50 |
100.45 |
+2.55 |
2,791 |
9,532 |
+2,182 |
Jan20 |
190821 |
100.25 |
103.45 |
99.95 |
103.10 |
+3.20 |
83 |
1,134 |
+27 |
Mar20 |
190821 |
102.50 |
105.80 |
102.50 |
105.70 |
+3.35 |
26 |
547 |
+16 |
May20 |
190821 |
107.70 |
108.85 |
107.70 |
108.65 |
+3.25 |
10 |
473 |
-2 |
Jul20 |
190821 |
110.70 |
111.90 |
110.70 |
111.70 |
+3.25 |
17 |
268 |
+10 |
Total Volume and Open Interest |
5,761 |
19,850 |
+47 |
Sugar #11(ICE) |
Oct19 |
190821 |
11.44 |
11.54 |
11.37 |
11.39 |
-0.05 |
47,703 |
519,422 |
+2,101 |
Mar20 |
190821 |
12.52 |
12.62 |
12.46 |
12.48 |
-0.04 |
23,376 |
284,554 |
+1,706 |
May20 |
190821 |
12.66 |
12.76 |
12.63 |
12.64 |
-0.02 |
8,498 |
94,323 |
+423 |
Jul20 |
190821 |
12.78 |
12.88 |
12.76 |
12.78 |
unch |
4,249 |
60,202 |
+1,060 |
Oct20 |
190821 |
13.02 |
13.10 |
12.97 |
13.01 |
+0.02 |
1,291 |
44,492 |
+171 |
Mar21 |
190821 |
13.54 |
13.64 |
13.52 |
13.57 |
+0.03 |
195 |
26,976 |
+78 |
May21 |
190821 |
13.65 |
13.65 |
13.61 |
13.61 |
+0.03 |
26 |
4,374 |
+14 |
Jul21 |
190821 |
13.64 |
13.64 |
13.63 |
13.63 |
+0.02 |
7 |
3,838 |
+0 |
Total Volume and Open Interest |
85,345 |
1,040,275 |
+5,553 |
London Cocoa(LCE) |
Sep19 |
190821 |
1624 |
1659 |
1624 |
1654 |
+29 |
3,157 |
45,787 |
-1,291 |
Dec19 |
190821 |
1698 |
1727 |
1698 |
1723 |
+25 |
11,885 |
81,599 |
+861 |
Mar20 |
190821 |
1720 |
1737 |
1716 |
1733 |
+17 |
6,467 |
62,661 |
-360 |
May20 |
190821 |
1723 |
1737 |
1719 |
1734 |
+14 |
3,188 |
33,507 |
+99 |
Jul20 |
190821 |
1727 |
1741 |
1724 |
1738 |
+13 |
1,714 |
26,102 |
+418 |
Sep20 |
190821 |
1723 |
1736 |
1719 |
1733 |
+13 |
807 |
24,358 |
+133 |
Dec20 |
190821 |
1706 |
1718 |
1701 |
1715 |
+11 |
887 |
22,468 |
+238 |
Total Volume and Open Interest |
28,434 |
306,362 |
+153 |
London Sugar(LCE) |
Oct19 |
190821 |
309.30 |
310.30 |
307.60 |
307.90 |
-1.20 |
4,000 |
46,451 |
-51 |
Dec19 |
190821 |
319.70 |
320.40 |
317.30 |
317.60 |
-1.20 |
2,202 |
34,163 |
+640 |
Mar20 |
190821 |
329.00 |
331.10 |
327.80 |
328.00 |
-1.10 |
371 |
20,650 |
+29 |
May20 |
190821 |
337.00 |
338.60 |
336.00 |
336.20 |
-0.70 |
293 |
6,100 |
+179 |
Aug20 |
190821 |
345.00 |
345.00 |
344.70 |
344.70 |
-0.90 |
84 |
3,204 |
+37 |
Total Volume and Open Interest |
7,039 |
112,299 |
+892 |
Cotton(ICE) |
Oct19 |
190821 |
59.00 |
59.87 |
58.65 |
59.87 |
+0.70 |
7 |
266 |
+1 |
Dec19 |
190821 |
59.12 |
60.00 |
58.68 |
59.94 |
+0.80 |
10,398 |
136,205 |
-1,238 |
Mar20 |
190821 |
59.96 |
60.70 |
59.68 |
60.66 |
+0.58 |
3,382 |
45,693 |
+613 |
May20 |
190821 |
61.02 |
61.56 |
60.79 |
61.50 |
+0.34 |
484 |
8,481 |
+6 |
Jul20 |
190821 |
62.14 |
62.55 |
62.01 |
62.46 |
+0.15 |
214 |
7,568 |
+81 |
Oct20 |
190821 |
62.95 |
62.95 |
62.95 |
62.95 |
+0.16 |
|
|
|
Total Volume and Open Interest |
14,730 |
214,313 |
-515 |
Lumber(CME) |
Sep19 |
190821 |
369.7 |
373.4 |
367.9 |
369.1 |
+2.9 |
438 |
1,579 |
-15 |
Nov19 |
190821 |
364.5 |
369.1 |
363.4 |
366.0 |
+3.4 |
204 |
938 |
+41 |
Jan20 |
190821 |
370.0 |
374.1 |
369.5 |
371.9 |
+2.9 |
7 |
62 |
-2 |
Mar20 |
190821 |
372.5 |
372.5 |
372.5 |
372.5 |
+5.3 |
2 |
3 |
+0 |
Total Volume and Open Interest |
651 |
2,583 |
+24 |
Crude Oil(NYM) |
Oct19 |
190821 |
56.05 |
57.13 |
55.55 |
55.68 |
-0.45 |
584,014 |
382,574 |
+20,431 |
Nov19 |
190821 |
55.78 |
56.85 |
55.35 |
55.49 |
-0.31 |
99,192 |
199,214 |
+5,467 |
Dec19 |
190821 |
55.34 |
56.45 |
55.04 |
55.18 |
-0.16 |
93,378 |
270,564 |
-692 |
Jan20 |
190821 |
54.81 |
56.00 |
54.69 |
54.82 |
-0.06 |
41,152 |
136,796 |
+2,059 |
Feb20 |
190821 |
54.53 |
55.54 |
54.40 |
54.47 |
unch |
21,206 |
62,320 |
+606 |
Mar20 |
190821 |
54.17 |
55.26 |
54.07 |
54.17 |
+0.05 |
29,241 |
89,334 |
+3,686 |
Apr20 |
190821 |
53.93 |
54.83 |
53.78 |
53.89 |
+0.07 |
7,711 |
40,012 |
-1,215 |
May20 |
190821 |
53.50 |
54.49 |
53.50 |
53.64 |
+0.09 |
5,349 |
41,504 |
-174 |
Jun20 |
190821 |
53.46 |
54.44 |
53.23 |
53.40 |
+0.08 |
25,536 |
163,755 |
+1,143 |
Jul20 |
190821 |
53.78 |
53.91 |
53.16 |
53.16 |
+0.08 |
3,232 |
40,609 |
+994 |
Aug20 |
190821 |
52.99 |
53.72 |
52.94 |
52.94 |
+0.09 |
1,551 |
26,312 |
+162 |
Sep20 |
190821 |
52.74 |
53.23 |
52.74 |
52.74 |
+0.09 |
2,076 |
52,861 |
+162 |
Oct20 |
190821 |
52.55 |
53.03 |
52.55 |
52.55 |
+0.09 |
519 |
31,619 |
+60 |
Nov20 |
190821 |
52.38 |
52.86 |
52.38 |
52.38 |
+0.09 |
498 |
23,806 |
-84 |
Dec20 |
190821 |
52.15 |
53.22 |
52.08 |
52.23 |
+0.08 |
21,107 |
160,051 |
+747 |
Jan21 |
190821 |
52.05 |
52.46 |
52.05 |
52.05 |
+0.08 |
274 |
23,244 |
+129 |
Total Volume and Open Interest |
1,059,863 |
2,017,544 |
-13,595 |
e-miNY Crude Oil(NYM) |
Oct19 |
190821 |
56.075 |
57.150 |
55.550 |
55.675 |
-0.450 |
14,759 |
1,322 |
+246 |
Nov19 |
190821 |
55.775 |
56.750 |
55.400 |
55.500 |
-0.300 |
155 |
640 |
+6 |
Dec19 |
190821 |
55.325 |
56.400 |
55.075 |
55.175 |
-0.175 |
80 |
374 |
+12 |
Jan20 |
190821 |
55.000 |
55.725 |
54.800 |
54.825 |
-0.050 |
13 |
112 |
+1 |
Feb20 |
190821 |
54.475 |
55.100 |
54.475 |
54.475 |
unch |
2 |
82 |
+1 |
Mar20 |
190821 |
54.175 |
54.800 |
54.175 |
54.175 |
+0.050 |
1 |
78 |
-1 |
Apr20 |
190821 |
53.900 |
54.400 |
53.900 |
53.900 |
+0.075 |
0 |
133 |
+0 |
May20 |
190821 |
53.650 |
54.100 |
53.650 |
53.650 |
+0.100 |
0 |
138 |
+0 |
Jun20 |
190821 |
53.325 |
53.900 |
53.325 |
53.400 |
+0.075 |
2 |
18 |
-2 |
Jul20 |
190821 |
53.150 |
53.150 |
53.150 |
53.150 |
+0.075 |
0 |
5 |
+0 |
Total Volume and Open Interest |
15,017 |
2,977 |
-1,492 |
NY Harbor ULSD(NYM) |
Sep19 |
190821 |
185.35 |
188.02 |
184.99 |
185.73 |
+0.30 |
37,439 |
81,102 |
-5,682 |
Oct19 |
190821 |
185.88 |
188.72 |
185.65 |
186.41 |
+0.35 |
30,864 |
102,966 |
+1,665 |
Nov19 |
190821 |
186.17 |
189.00 |
185.97 |
186.77 |
+0.42 |
11,245 |
51,029 |
+1,302 |
Dec19 |
190821 |
186.35 |
189.15 |
186.11 |
186.92 |
+0.46 |
10,364 |
58,863 |
-64 |
Jan20 |
190821 |
186.25 |
189.13 |
186.09 |
186.95 |
+0.50 |
4,379 |
43,743 |
+214 |
Feb20 |
190821 |
187.18 |
188.45 |
185.47 |
186.31 |
+0.53 |
2,962 |
20,541 |
-271 |
Mar20 |
190821 |
184.36 |
187.24 |
184.24 |
185.09 |
+0.53 |
2,535 |
22,972 |
+699 |
Apr20 |
190821 |
184.78 |
185.31 |
183.42 |
183.50 |
+0.50 |
1,125 |
9,875 |
+137 |
May20 |
190821 |
183.43 |
184.32 |
181.82 |
182.52 |
+0.47 |
985 |
4,781 |
+93 |
Jun20 |
190821 |
182.00 |
184.14 |
181.27 |
181.94 |
+0.42 |
1,578 |
21,945 |
+184 |
Jul20 |
190821 |
183.66 |
183.66 |
182.07 |
182.07 |
+0.40 |
247 |
2,820 |
+20 |
Aug20 |
190821 |
182.26 |
182.26 |
182.26 |
182.26 |
+0.38 |
185 |
2,699 |
-15 |
Sep20 |
190821 |
182.45 |
182.45 |
182.45 |
182.45 |
+0.36 |
273 |
2,358 |
-34 |
Oct20 |
190821 |
182.59 |
182.59 |
182.59 |
182.59 |
+0.34 |
124 |
2,439 |
+54 |
Total Volume and Open Interest |
105,516 |
449,144 |
-1,333 |
RBOB Gasoline(NYM) |
Sep19 |
190821 |
168.21 |
171.66 |
168.21 |
169.38 |
+1.27 |
34,086 |
65,222 |
-5,033 |
Oct19 |
190821 |
154.88 |
158.34 |
154.86 |
156.39 |
+1.57 |
40,593 |
130,185 |
+2,989 |
Nov19 |
190821 |
151.89 |
155.02 |
151.84 |
153.05 |
+1.49 |
16,232 |
62,451 |
-454 |
Dec19 |
190821 |
149.76 |
152.55 |
149.40 |
150.56 |
+1.37 |
10,735 |
52,364 |
+1,036 |
Jan20 |
190821 |
148.92 |
151.69 |
148.73 |
149.67 |
+1.29 |
3,515 |
36,227 |
-238 |
Feb20 |
190821 |
150.84 |
151.83 |
149.49 |
149.94 |
+1.26 |
2,123 |
11,851 |
+2 |
Mar20 |
190821 |
151.55 |
153.28 |
150.94 |
151.41 |
+1.26 |
1,257 |
15,847 |
+569 |
Apr20 |
190821 |
169.76 |
170.61 |
168.59 |
168.84 |
+1.24 |
144 |
6,978 |
+3 |
May20 |
190821 |
170.59 |
171.00 |
169.11 |
169.38 |
+1.24 |
128 |
3,638 |
-1 |
Jun20 |
190821 |
169.70 |
170.57 |
168.12 |
168.67 |
+1.20 |
291 |
9,352 |
+32 |
Total Volume and Open Interest |
109,337 |
406,427 |
-1,098 |
e-miNY RBOB Gasoline(NYM) |
Sep19 |
190821 |
169.90 |
169.90 |
168.80 |
169.38 |
+1.27 |
0 |
2 |
+0 |
Oct19 |
190821 |
156.39 |
156.39 |
156.39 |
156.39 |
+1.57 |
0 |
1 |
+0 |
Nov19 |
190821 |
153.05 |
153.05 |
153.05 |
153.05 |
+1.49 |
|
|
|
Dec19 |
190821 |
150.56 |
150.56 |
150.56 |
150.56 |
+1.37 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Sep19 |
190821 |
2.214 |
2.238 |
2.157 |
2.170 |
-0.048 |
144,757 |
143,796 |
-21,017 |
Oct19 |
190821 |
2.217 |
2.238 |
2.162 |
2.177 |
-0.042 |
109,206 |
369,898 |
+10,186 |
Nov19 |
190821 |
2.273 |
2.296 |
2.225 |
2.239 |
-0.040 |
45,988 |
176,320 |
+3,128 |
Dec19 |
190821 |
2.451 |
2.471 |
2.407 |
2.421 |
-0.034 |
23,365 |
137,586 |
+2,129 |
Jan20 |
190821 |
2.557 |
2.577 |
2.518 |
2.532 |
-0.030 |
32,585 |
124,799 |
+1,562 |
Feb20 |
190821 |
2.527 |
2.546 |
2.490 |
2.505 |
-0.028 |
14,154 |
49,229 |
+751 |
Mar20 |
190821 |
2.453 |
2.472 |
2.422 |
2.435 |
-0.025 |
17,469 |
86,971 |
+1,841 |
Apr20 |
190821 |
2.276 |
2.284 |
2.246 |
2.261 |
-0.013 |
11,835 |
53,493 |
+714 |
May20 |
190821 |
2.257 |
2.270 |
2.235 |
2.248 |
-0.011 |
4,608 |
33,705 |
-335 |
Jun20 |
190821 |
2.307 |
2.307 |
2.277 |
2.288 |
-0.008 |
1,830 |
12,210 |
+181 |
Jul20 |
190821 |
2.339 |
2.347 |
2.319 |
2.330 |
-0.006 |
2,437 |
15,709 |
+462 |
Aug20 |
190821 |
2.344 |
2.353 |
2.327 |
2.338 |
-0.005 |
2,051 |
18,815 |
+714 |
Sep20 |
190821 |
2.324 |
2.333 |
2.308 |
2.320 |
-0.003 |
2,178 |
13,300 |
+164 |
Oct20 |
190821 |
2.354 |
2.358 |
2.332 |
2.344 |
-0.003 |
2,696 |
29,683 |
+408 |
Nov20 |
190821 |
2.410 |
2.414 |
2.397 |
2.406 |
unch |
715 |
12,062 |
+33 |
Dec20 |
190821 |
2.571 |
2.572 |
2.558 |
2.569 |
+0.004 |
978 |
11,447 |
+302 |
Total Volume and Open Interest |
418,030 |
1,339,590 |
+1,660 |
Brent Crude Oil(ICE) |
Oct19 |
190821 |
60.11 |
61.41 |
60.07 |
60.30 |
+0.27 |
211,453 |
290,942 |
-10,475 |
Nov19 |
190821 |
59.72 |
60.94 |
59.62 |
59.86 |
+0.28 |
143,311 |
379,600 |
+3,455 |
Dec19 |
190821 |
59.24 |
60.39 |
59.12 |
59.33 |
+0.25 |
121,215 |
359,038 |
+4,705 |
Jan20 |
190821 |
58.81 |
59.95 |
58.72 |
58.92 |
+0.23 |
48,543 |
138,410 |
-4,593 |
Feb20 |
190821 |
58.51 |
59.67 |
58.49 |
58.67 |
+0.22 |
31,096 |
117,308 |
+4,504 |
Mar20 |
190821 |
58.40 |
59.52 |
58.32 |
58.50 |
+0.20 |
29,542 |
99,274 |
-554 |
Apr20 |
190821 |
58.25 |
59.36 |
58.21 |
58.35 |
+0.19 |
7,926 |
46,379 |
+18 |
May20 |
190821 |
58.09 |
59.17 |
58.06 |
58.19 |
+0.19 |
6,344 |
43,771 |
+907 |
Jun20 |
190821 |
57.96 |
59.02 |
57.91 |
58.05 |
+0.18 |
22,938 |
169,439 |
+1,578 |
Jul20 |
190821 |
58.04 |
58.17 |
57.90 |
57.90 |
+0.18 |
2,268 |
69,007 |
+233 |
Aug20 |
190821 |
57.76 |
57.76 |
57.76 |
57.76 |
+0.18 |
1,382 |
42,559 |
+464 |
Sep20 |
190821 |
57.96 |
58.46 |
57.48 |
57.62 |
+0.18 |
1,726 |
46,317 |
+66 |
Oct20 |
190821 |
58.10 |
58.10 |
57.47 |
57.47 |
+0.17 |
649 |
23,958 |
+358 |
Nov20 |
190821 |
57.33 |
57.33 |
57.33 |
57.33 |
+0.17 |
865 |
22,845 |
+611 |
Total Volume and Open Interest |
657,056 |
2,357,828 |
+2,079 |
Gas Oil(ICE) |
Sep19 |
190821 |
568.50 |
576.50 |
566.50 |
572.00 |
+8.50 |
55,887 |
149,698 |
-849 |
Oct19 |
190821 |
569.75 |
579.00 |
569.50 |
574.25 |
+8.50 |
58,535 |
199,730 |
+1,421 |
Nov19 |
190821 |
568.25 |
577.25 |
568.00 |
572.25 |
+8.75 |
31,902 |
104,287 |
-1,252 |
Dec19 |
190821 |
565.00 |
574.00 |
564.75 |
569.00 |
+8.75 |
38,350 |
151,757 |
+2,678 |
Jan20 |
190821 |
564.25 |
571.75 |
563.00 |
566.75 |
+8.50 |
12,357 |
69,896 |
-790 |
Feb20 |
190821 |
562.75 |
569.50 |
560.75 |
564.75 |
+8.50 |
5,385 |
45,321 |
+807 |
Mar20 |
190821 |
559.75 |
567.25 |
559.00 |
562.50 |
+8.25 |
2,622 |
38,567 |
+452 |
Apr20 |
190821 |
557.25 |
564.75 |
557.25 |
560.25 |
+8.00 |
1,663 |
22,878 |
+15 |
May20 |
190821 |
556.50 |
562.75 |
555.25 |
558.25 |
+7.75 |
858 |
25,556 |
-80 |
Jun20 |
190821 |
553.75 |
561.00 |
553.25 |
556.25 |
+7.75 |
3,798 |
66,883 |
+217 |
Total Volume and Open Interest |
217,022 |
1,039,026 |
+3,488 |
Ethanol(CBOT) |
Sep19 |
190821 |
1.304 |
1.351 |
1.301 |
1.350 |
+0.048 |
168 |
392 |
-125 |
Oct19 |
190821 |
1.314 |
1.355 |
1.314 |
1.355 |
+0.048 |
161 |
246 |
+146 |
Nov19 |
190821 |
1.330 |
1.360 |
1.330 |
1.360 |
+0.048 |
1 |
20 |
+0 |
Dec19 |
190821 |
1.379 |
1.379 |
1.379 |
1.379 |
+0.048 |
0 |
20 |
+0 |
Jan20 |
190821 |
1.379 |
1.379 |
1.379 |
1.379 |
+0.048 |
|
|
|
Feb20 |
190821 |
1.379 |
1.379 |
1.379 |
1.379 |
+0.048 |
|
|
|
Mar20 |
190821 |
1.379 |
1.379 |
1.379 |
1.379 |
+0.048 |
|
|
|
Apr20 |
190821 |
1.423 |
1.423 |
1.423 |
1.423 |
+0.048 |
|
|
|
Total Volume and Open Interest |
330 |
678 |
+21 |
WTI Crude Oil(ICE) |
Oct19 |
190821 |
56.19 |
57.13 |
55.57 |
55.68 |
-0.45 |
54,291 |
95,975 |
+1,269 |
Nov19 |
190821 |
55.81 |
56.82 |
55.40 |
55.49 |
-0.31 |
38,152 |
55,494 |
-495 |
Dec19 |
190821 |
55.02 |
56.39 |
55.02 |
55.18 |
-0.16 |
41,222 |
123,098 |
-3,091 |
Jan20 |
190821 |
54.99 |
55.95 |
54.73 |
54.82 |
-0.06 |
15,382 |
32,812 |
+2,861 |
Feb20 |
190821 |
54.56 |
55.52 |
54.39 |
54.47 |
unch |
5,931 |
15,617 |
+287 |
Mar20 |
190821 |
54.24 |
55.22 |
54.14 |
54.17 |
+0.05 |
6,922 |
21,226 |
+587 |
Apr20 |
190821 |
54.24 |
54.47 |
53.86 |
53.89 |
+0.07 |
611 |
8,539 |
+74 |
May20 |
190821 |
54.27 |
54.27 |
53.60 |
53.64 |
+0.09 |
358 |
8,739 |
+100 |
Jun20 |
190821 |
53.72 |
54.31 |
53.37 |
53.40 |
+0.08 |
3,922 |
62,682 |
+201 |
Jul20 |
190821 |
53.16 |
53.16 |
53.16 |
53.16 |
+0.08 |
258 |
7,630 |
+24 |
Aug20 |
190821 |
52.94 |
52.94 |
52.94 |
52.94 |
+0.09 |
252 |
6,988 |
-164 |
Sep20 |
190821 |
52.74 |
52.74 |
52.74 |
52.74 |
+0.09 |
61 |
11,462 |
+29 |
Oct20 |
190821 |
52.55 |
52.55 |
52.55 |
52.55 |
+0.09 |
87 |
6,045 |
+45 |
Nov20 |
190821 |
52.38 |
52.38 |
52.38 |
52.38 |
+0.09 |
68 |
5,200 |
-1 |
Dec20 |
190821 |
52.69 |
53.15 |
52.19 |
52.23 |
+0.08 |
4,570 |
73,709 |
+388 |
Jan21 |
190821 |
52.05 |
52.05 |
52.05 |
52.05 |
+0.08 |
0 |
2,953 |
+0 |
Total Volume and Open Interest |
174,659 |
620,411 |
-26,349 |
US Dollar Index(ICE) |
Sep19 |
190821 |
98.075 |
98.225 |
98.000 |
98.180 |
+0.118 |
9,286 |
54,997 |
+1,238 |
Dec19 |
190821 |
97.685 |
97.785 |
97.605 |
97.770 |
+0.102 |
52 |
1,628 |
-17 |
Mar20 |
190821 |
97.335 |
97.335 |
97.335 |
97.335 |
+0.103 |
0 |
216 |
+0 |
Total Volume and Open Interest |
9,338 |
57,018 |
+1,221 |
Australian Dollar(CME) |
Sep19 |
190821 |
67.80 |
68.05 |
67.78 |
67.86 |
+0.05 |
44,373 |
167,971 |
-1,756 |
Dec19 |
190821 |
67.99 |
68.20 |
67.95 |
68.02 |
+0.06 |
56 |
1,867 |
+18 |
Mar20 |
190821 |
68.15 |
68.28 |
68.15 |
68.15 |
+0.06 |
12 |
76 |
+6 |
Total Volume and Open Interest |
44,444 |
170,237 |
-2,269 |
British Pound(CME) |
Sep19 |
190821 |
121.79 |
121.89 |
121.26 |
121.37 |
-0.43 |
66,631 |
267,736 |
+587 |
Dec19 |
190821 |
122.20 |
122.26 |
121.66 |
121.77 |
-0.42 |
183 |
4,611 |
+8 |
Mar20 |
190821 |
122.15 |
122.15 |
122.13 |
122.15 |
-0.41 |
2 |
370 |
+2 |
Total Volume and Open Interest |
66,919 |
273,838 |
-380 |
Canadian Dollar(CME) |
Sep19 |
190821 |
75.13 |
75.49 |
75.10 |
75.24 |
+0.11 |
52,653 |
145,914 |
-1,034 |
Dec19 |
190821 |
75.22 |
75.54 |
75.18 |
75.31 |
+0.11 |
360 |
7,520 |
-15 |
Mar20 |
190821 |
75.45 |
75.53 |
75.36 |
75.36 |
+0.11 |
1 |
1,188 |
+1 |
Jun20 |
190821 |
75.37 |
75.37 |
75.37 |
75.37 |
+0.11 |
0 |
314 |
+0 |
Total Volume and Open Interest |
53,228 |
156,437 |
-971 |
Japanese Yen(CME) |
Sep19 |
190821 |
94.28 |
94.31 |
93.94 |
93.99 |
-0.25 |
73,440 |
147,623 |
-2,343 |
Dec19 |
190821 |
94.84 |
94.85 |
94.51 |
94.56 |
-0.23 |
175 |
985 |
+4 |
Mar20 |
190821 |
95.16 |
95.40 |
95.16 |
95.16 |
-0.23 |
3 |
161 |
+1 |
Total Volume and Open Interest |
73,628 |
151,385 |
-3,162 |
Swiss Franc(CME) |
Sep19 |
190821 |
102.46 |
102.50 |
101.95 |
102.04 |
-0.43 |
19,070 |
55,039 |
+1,781 |
Dec19 |
190821 |
103.19 |
103.29 |
102.77 |
102.85 |
-0.42 |
19 |
297 |
+2 |
Mar20 |
190821 |
103.67 |
103.67 |
103.67 |
103.67 |
-0.42 |
0 |
30 |
+0 |
Total Volume and Open Interest |
19,089 |
55,377 |
+1,783 |
EuroFX(CME) |
Sep19 |
190821 |
111.18 |
111.29 |
111.02 |
111.08 |
-0.12 |
112,292 |
527,127 |
-2,867 |
Dec19 |
190821 |
111.93 |
112.02 |
111.71 |
111.81 |
-0.11 |
2,145 |
8,546 |
+383 |
Mar20 |
190821 |
112.63 |
112.71 |
112.54 |
112.54 |
-0.11 |
23 |
7,870 |
+21 |
Total Volume and Open Interest |
114,487 |
547,358 |
-3,158 |
Mexican Peso(CME) |
Sep19 |
190821 |
504.00 |
506.75 |
503.38 |
505.13 |
+0.88 |
59,801 |
201,881 |
-7,095 |
Oct19 |
190821 |
503.00 |
504.00 |
501.63 |
503.00 |
+0.88 |
|
|
|
Total Volume and Open Interest |
59,844 |
203,020 |
-7,093 |
Brazilian Real(CME) |
Sep19 |
190821 |
247.30 |
248.80 |
246.85 |
247.95 |
+0.65 |
3,940 |
39,765 |
-126 |
Oct19 |
190821 |
246.80 |
248.25 |
246.80 |
247.45 |
+0.70 |
41 |
534 |
+6 |
Nov19 |
190821 |
246.95 |
247.25 |
246.95 |
246.95 |
+0.75 |
2 |
12 |
+2 |
Dec19 |
190821 |
246.40 |
246.40 |
246.40 |
246.40 |
+0.75 |
2 |
6 |
+2 |
Total Volume and Open Interest |
3,985 |
40,317 |
-116 |
30-Year T-Bonds(CBOT) |
Sep19 |
190821 |
165~060 |
165~150 |
163~310 |
164~260 |
-0~060 |
388,438 |
948,144 |
-12,556 |
Dec19 |
190821 |
164~130 |
164~220 |
163~050 |
164~010 |
-0~050 |
55,142 |
72,009 |
+37,768 |
Mar20 |
190821 |
163~010 |
163~010 |
163~010 |
163~010 |
-0~050 |
|
|
|
Total Volume and Open Interest |
443,580 |
1,020,153 |
+25,212 |
10-Year T-Notes(CBOT) |
Sep19 |
190821 |
130~240 |
130~255 |
130~105 |
130~170 |
-0~065 |
1,296,412 |
3,832,773 |
-36,038 |
Dec19 |
190821 |
131~130 |
131~140 |
130~310 |
131~055 |
-0~065 |
63,094 |
251,949 |
+23,574 |
Mar20 |
190821 |
131~055 |
131~055 |
131~055 |
131~055 |
-0~065 |
|
|
|
Total Volume and Open Interest |
1,359,506 |
4,084,722 |
-12,464 |
5-Year T-Notes(CBOT) |
Sep19 |
190821 |
119~126 |
119~130 |
119~046 |
119~064 |
-0~056 |
739,344 |
4,122,469 |
-20,886 |
Dec19 |
190821 |
119~266 |
119~266 |
119~186 |
119~202 |
-0~056 |
98,049 |
476,155 |
+39,463 |
Mar20 |
190821 |
119~162 |
119~162 |
119~162 |
119~162 |
-0~056 |
|
|
|
Total Volume and Open Interest |
837,393 |
4,598,624 |
+18,577 |
2 Year T-Notes(CBOT) |
Sep19 |
190821 |
107~274 |
107~274 |
107~230 |
107~237 |
-0~031 |
407,106 |
3,440,639 |
-59,978 |
Dec19 |
190821 |
108~036 |
108~036 |
107~312 |
108~000 |
-0~033 |
77,827 |
494,892 |
+18,462 |
Mar20 |
190821 |
108~030 |
108~030 |
108~030 |
108~030 |
-0~017 |
|
|
|
Total Volume and Open Interest |
484,933 |
3,935,531 |
-41,516 |
Eurodollars(CME) |
Sep19 |
190821 |
97.988 |
97.988 |
97.948 |
97.955 |
-0.033 |
266,334 |
1,364,771 |
-25,880 |
Dec19 |
190821 |
98.230 |
98.230 |
98.170 |
98.180 |
-0.050 |
322,513 |
1,872,392 |
-14,924 |
Mar20 |
190821 |
98.500 |
98.505 |
98.430 |
98.445 |
-0.055 |
231,967 |
1,302,411 |
+26,557 |
Jun20 |
190821 |
98.625 |
98.630 |
98.550 |
98.565 |
-0.055 |
210,627 |
1,192,537 |
+18,599 |
Sep20 |
190821 |
98.710 |
98.715 |
98.640 |
98.655 |
-0.050 |
193,850 |
1,216,563 |
-21,466 |
Dec20 |
190821 |
98.725 |
98.725 |
98.660 |
98.675 |
-0.045 |
162,204 |
1,144,047 |
-3,815 |
Mar21 |
190821 |
98.790 |
98.795 |
98.730 |
98.745 |
-0.040 |
114,908 |
769,402 |
-5,752 |
Jun21 |
190821 |
98.790 |
98.790 |
98.730 |
98.750 |
-0.035 |
117,399 |
818,819 |
-14,206 |
Sep21 |
190821 |
98.780 |
98.785 |
98.720 |
98.745 |
-0.035 |
115,258 |
564,776 |
+4,328 |
Dec21 |
190821 |
98.755 |
98.760 |
98.695 |
98.720 |
-0.035 |
83,198 |
586,100 |
-1,853 |
Mar22 |
190821 |
98.750 |
98.750 |
98.685 |
98.715 |
-0.035 |
59,640 |
450,773 |
-5,798 |
Jun22 |
190821 |
98.725 |
98.725 |
98.665 |
98.695 |
-0.030 |
65,376 |
330,769 |
+3,917 |
Sep22 |
190821 |
98.700 |
98.705 |
98.645 |
98.680 |
-0.025 |
53,573 |
362,920 |
+6,947 |
Dec22 |
190821 |
98.685 |
98.685 |
98.620 |
98.655 |
-0.030 |
65,297 |
211,453 |
-3,292 |
Mar23 |
190821 |
98.675 |
98.675 |
98.615 |
98.645 |
-0.030 |
30,412 |
213,335 |
-2,123 |
Jun23 |
190821 |
98.660 |
98.660 |
98.600 |
98.635 |
-0.025 |
32,073 |
122,994 |
-804 |
Sep23 |
190821 |
98.640 |
98.645 |
98.585 |
98.620 |
-0.025 |
21,499 |
103,346 |
-563 |
Dec23 |
190821 |
98.615 |
98.620 |
98.560 |
98.595 |
-0.025 |
22,307 |
53,912 |
+212 |
Total Volume and Open Interest |
2,272,028 |
12,960,674 |
-347,066 |
Ultra T-Bond(CBOT) |
Sep19 |
190821 |
194~09 |
194~27 |
192~05 |
193~22 |
-0~11 |
161,526 |
1,123,270 |
-24,448 |
Dec19 |
190821 |
195~03 |
195~27 |
193~03 |
194~22 |
-0~10 |
23,206 |
96,990 |
+14,552 |
Mar20 |
190821 |
194~22 |
194~22 |
194~22 |
194~22 |
-0~10 |
|
|
|
Total Volume and Open Interest |
184,732 |
1,220,260 |
-9,896 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190821 |
143~135 |
143~155 |
142~240 |
143~025 |
-0~090 |
186,494 |
788,719 |
+726 |
Dec19 |
190821 |
144~005 |
144~030 |
143~115 |
143~225 |
-0~085 |
10,129 |
12,015 |
+7,065 |
Mar20 |
190821 |
143~225 |
143~225 |
143~225 |
143~225 |
-0~085 |
|
|
|
Total Volume and Open Interest |
196,623 |
800,734 |
+7,791 |
30 Day Federal Funds(CBOT) |
Aug19 |
190821 |
97.872 |
97.872 |
97.870 |
97.870 |
unch |
24,105 |
445,550 |
-5,570 |
Sep19 |
190821 |
97.980 |
97.985 |
97.975 |
97.980 |
unch |
20,995 |
184,642 |
+2,838 |
Oct19 |
190821 |
98.175 |
98.175 |
98.150 |
98.160 |
-0.010 |
62,947 |
321,745 |
-8,455 |
Nov19 |
190821 |
98.360 |
98.360 |
98.310 |
98.320 |
-0.040 |
43,901 |
252,552 |
-1,074 |
Dec19 |
190821 |
98.470 |
98.470 |
98.415 |
98.425 |
-0.050 |
13,981 |
115,857 |
+2,501 |
Jan20 |
190821 |
98.545 |
98.545 |
98.485 |
98.495 |
-0.055 |
20,158 |
214,419 |
+2,446 |
Total Volume and Open Interest |
224,380 |
1,933,917 |
-8,394 |
Japanese Govt Bonds(SGX) |
Sep19 |
190821 |
154.98 |
155.03 |
154.88 |
154.89 |
-0.07 |
738 |
19,632 |
+132 |
Dec19 |
190821 |
154.98 |
154.98 |
154.98 |
154.98 |
-0.07 |
0 |
2 |
+0 |
Mar20 |
190821 |
154.98 |
154.98 |
154.98 |
154.98 |
-0.07 |
|
|
|
Total Volume and Open Interest |
738 |
19,634 |
+132 |
Euro-Buxl(EUREX) |
Sep19 |
190821 |
221.68 |
222.84 |
219.74 |
222.20 |
-0.04 |
73,196 |
261,432 |
-5,061 |
Dec19 |
190821 |
220.08 |
220.98 |
218.30 |
220.56 |
-0.04 |
82 |
19,362 |
+6 |
Mar20 |
190821 |
219.20 |
219.20 |
219.20 |
219.20 |
-0.04 |
|
|
|
Total Volume and Open Interest |
73,278 |
280,794 |
-5,055 |
Euro-Bund(EUREX) |
Sep19 |
190821 |
178.76 |
178.83 |
178.19 |
178.68 |
-0.22 |
738,530 |
1,744,584 |
-15,981 |
Dec19 |
190821 |
175.88 |
175.95 |
175.50 |
175.85 |
-0.22 |
24,063 |
94,204 |
+10,052 |
Mar20 |
190821 |
177.93 |
177.93 |
177.93 |
177.93 |
+0.12 |
3 |
16 |
+3 |
Total Volume and Open Interest |
762,596 |
1,838,804 |
-5,926 |
Euro-Bobl(EUREX) |
Sep19 |
190821 |
136.15 |
136.15 |
135.95 |
136.01 |
-0.14 |
368,654 |
1,288,309 |
-6,218 |
Dec19 |
190821 |
136.44 |
136.45 |
136.37 |
136.41 |
-0.14 |
5,606 |
22,964 |
+5,048 |
Mar20 |
190821 |
136.52 |
136.52 |
136.52 |
136.52 |
-0.14 |
0 |
3 |
+0 |
Total Volume and Open Interest |
374,260 |
1,311,276 |
-1,170 |
Euro-Schatz(EUREX) |
Sep19 |
190821 |
112.60 |
112.60 |
112.53 |
112.55 |
-0.03 |
252,160 |
1,727,463 |
-9,516 |
Dec19 |
190821 |
112.66 |
112.67 |
112.64 |
112.64 |
-0.03 |
605 |
18,594 |
-415 |
Mar20 |
190821 |
112.50 |
112.50 |
112.50 |
112.50 |
-0.04 |
|
|
|
Total Volume and Open Interest |
252,765 |
1,746,057 |
-9,931 |
3-Mth Euribor(EUREX) |
Sep19 |
190821 |
100.470 |
100.470 |
100.470 |
100.470 |
-0.005 |
0 |
2,369 |
+0 |
Dec19 |
190821 |
100.560 |
100.560 |
100.560 |
100.560 |
-0.020 |
0 |
1,847 |
+0 |
Mar20 |
190821 |
100.610 |
100.610 |
100.610 |
100.610 |
-0.025 |
0 |
759 |
+0 |
Total Volume and Open Interest |
6 |
8,216 |
+5 |
Long Gilt(LIFFE) |
Sep19 |
190821 |
134~17 |
134~24 |
134~08 |
134~21 |
-0~01 |
179,229 |
690,872 |
-6,566 |
Dec19 |
190821 |
133~20 |
133~25 |
133~15 |
133~23 |
-0~01 |
87 |
523 |
+84 |
Total Volume and Open Interest |
179,316 |
691,395 |
-6,482 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190821 |
99.24 |
99.24 |
99.23 |
99.24 |
unch |
24,392 |
582,244 |
-764 |
Dec19 |
190821 |
99.29 |
99.30 |
99.28 |
99.29 |
+0.00 |
64,806 |
791,846 |
-882 |
Mar20 |
190821 |
99.36 |
99.38 |
99.35 |
99.37 |
+0.01 |
72,813 |
562,799 |
-2,308 |
Jun20 |
190821 |
99.39 |
99.42 |
99.39 |
99.41 |
+0.01 |
59,341 |
568,121 |
-3,329 |
Sep20 |
190821 |
99.42 |
99.43 |
99.40 |
99.43 |
+0.01 |
78,753 |
525,332 |
+5,072 |
Dec20 |
190821 |
99.40 |
99.42 |
99.39 |
99.42 |
+0.01 |
102,115 |
418,162 |
-4,682 |
Total Volume and Open Interest |
808,173 |
4,551,951 |
-2,892 |
3-Mth Euribor(LIFFE) |
Sep19 |
190821 |
100.475 |
100.475 |
100.460 |
100.470 |
-0.005 |
54,191 |
454,391 |
-3,973 |
Dec19 |
190821 |
100.580 |
100.580 |
100.535 |
100.560 |
-0.020 |
87,145 |
593,031 |
+36,000 |
Mar20 |
190821 |
100.630 |
100.635 |
100.590 |
100.610 |
-0.025 |
60,002 |
403,806 |
+18,311 |
Total Volume and Open Interest |
768,182 |
4,160,027 |
+12,453 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190821 |
98.95 |
98.96 |
98.94 |
98.95 |
unch |
20,556 |
160,853 |
-4,745 |
Dec19 |
190821 |
99.15 |
99.17 |
99.13 |
99.15 |
unch |
29,417 |
336,838 |
+1,141 |
Mar20 |
190821 |
99.28 |
99.31 |
99.27 |
99.28 |
-0.01 |
19,551 |
265,289 |
+2,999 |
Jun20 |
190821 |
99.34 |
99.36 |
99.33 |
99.34 |
-0.01 |
28,188 |
258,770 |
+6,542 |
Sep20 |
190821 |
99.37 |
99.40 |
99.36 |
99.37 |
-0.01 |
19,456 |
195,049 |
+9,549 |
Dec20 |
190821 |
99.34 |
99.37 |
99.34 |
99.35 |
unch |
7,986 |
125,148 |
+871 |
Mar21 |
190821 |
99.34 |
99.37 |
99.34 |
99.35 |
unch |
5,521 |
76,657 |
+1,147 |
Jun21 |
190821 |
99.33 |
99.36 |
99.33 |
99.33 |
-0.01 |
4,191 |
41,312 |
+1,381 |
Sep21 |
190821 |
99.34 |
99.35 |
99.31 |
99.31 |
-0.01 |
0 |
2,961 |
+0 |
Dec21 |
190821 |
99.28 |
99.28 |
99.28 |
99.28 |
-0.01 |
3 |
3,144 |
+0 |
Total Volume and Open Interest |
135,090 |
1,467,865 |
+18,974 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190821 |
99.06 |
99.10 |
99.06 |
99.07 |
+0.01 |
170,815 |
1,353,031 |
+8,170 |
Dec19 |
190821 |
99.10 |
99.10 |
99.07 |
99.07 |
+0.01 |
200 |
702 |
+137 |
Total Volume and Open Interest |
171,015 |
1,353,733 |
+8,307 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190821 |
99.32 |
99.36 |
99.32 |
99.33 |
+0.01 |
173,362 |
1,396,049 |
+15,343 |
Dec19 |
190821 |
99.36 |
99.37 |
99.36 |
99.37 |
+0.01 |
0 |
250 |
+0 |
Total Volume and Open Interest |
173,362 |
1,396,299 |
+15,343 |
Gold(CMX) |
Aug19 |
190821 |
1504.9 |
1505.0 |
1498.8 |
1504.6 |
unch |
205 |
761 |
-845 |
Oct19 |
190821 |
1511.6 |
1512.1 |
1500.5 |
1509.6 |
-0.1 |
11,886 |
46,588 |
-2,846 |
Dec19 |
190821 |
1518.4 |
1518.4 |
1506.5 |
1515.7 |
unch |
295,828 |
442,702 |
-2,887 |
Feb20 |
190821 |
1523.0 |
1523.1 |
1513.2 |
1521.5 |
unch |
3,724 |
45,775 |
+265 |
Apr20 |
190821 |
1526.2 |
1527.1 |
1519.0 |
1526.4 |
unch |
1,616 |
25,829 |
+248 |
Jun20 |
190821 |
1531.3 |
1531.4 |
1522.9 |
1530.4 |
unch |
837 |
20,886 |
-303 |
Aug20 |
190821 |
1531.1 |
1534.4 |
1531.1 |
1534.4 |
+0.1 |
583 |
2,725 |
+337 |
Oct20 |
190821 |
1535.9 |
1538.1 |
1535.9 |
1538.1 |
+0.3 |
66 |
397 |
-3 |
Dec20 |
190821 |
1532.7 |
1541.5 |
1532.7 |
1541.5 |
+0.2 |
345 |
3,097 |
+296 |
Feb21 |
190821 |
1545.2 |
1545.2 |
1545.2 |
1545.2 |
+0.2 |
0 |
27 |
+0 |
Apr21 |
190821 |
1548.2 |
1548.2 |
1548.2 |
1548.2 |
+0.2 |
|
|
|
Jun21 |
190821 |
1551.0 |
1551.0 |
1551.0 |
1551.0 |
+0.2 |
0 |
721 |
+0 |
Total Volume and Open Interest |
316,713 |
593,610 |
-5,747 |
Silver(CMX) |
Sep19 |
190821 |
1712.5 |
1718.0 |
1697.5 |
1715.1 |
+0.3 |
80,551 |
98,612 |
-5,408 |
Dec19 |
190821 |
1726.5 |
1731.5 |
1711.5 |
1729.0 |
+0.4 |
24,249 |
96,539 |
+7,894 |
Mar20 |
190821 |
1736.0 |
1741.5 |
1723.5 |
1740.5 |
+0.4 |
994 |
24,265 |
+206 |
May20 |
190821 |
1733.0 |
1747.0 |
1732.5 |
1746.4 |
+0.4 |
466 |
4,912 |
+231 |
Jul20 |
190821 |
1737.5 |
1751.5 |
1737.5 |
1751.1 |
+0.4 |
412 |
4,464 |
+208 |
Sep20 |
190821 |
1756.8 |
1756.8 |
1756.8 |
1756.8 |
+0.6 |
54 |
314 |
-37 |
Dec20 |
190821 |
1756.0 |
1765.1 |
1755.0 |
1765.1 |
+0.6 |
69 |
985 |
+31 |
Total Volume and Open Interest |
106,942 |
230,445 |
+3,149 |
Platinum(NYMEX) |
Oct19 |
190821 |
852.9 |
859.1 |
842.6 |
858.1 |
+5.3 |
17,075 |
71,996 |
-67 |
Jan20 |
190821 |
854.9 |
863.4 |
848.0 |
862.9 |
+5.3 |
367 |
4,858 |
-142 |
Apr20 |
190821 |
867.3 |
867.6 |
865.7 |
867.6 |
+5.0 |
23 |
841 |
+10 |
Jul20 |
190821 |
864.3 |
872.0 |
863.3 |
869.6 |
+2.1 |
2 |
26 |
+2 |
Total Volume and Open Interest |
17,467 |
77,764 |
-197 |
Palladium(NYMEX) |
Sep19 |
190821 |
1484.80 |
1488.50 |
1457.20 |
1465.50 |
-24.20 |
4,244 |
14,793 |
-489 |
Dec19 |
190821 |
1482.90 |
1489.30 |
1459.10 |
1467.30 |
-23.70 |
1,506 |
7,569 |
+993 |
Mar20 |
190821 |
1481.40 |
1481.40 |
1462.50 |
1464.90 |
-23.60 |
55 |
439 |
+51 |
Total Volume and Open Interest |
5,805 |
22,804 |
+545 |
Copper(CMX) |
Sep19 |
190821 |
257.60 |
259.10 |
257.35 |
258.55 |
+0.75 |
50,512 |
108,567 |
-4,722 |
Dec19 |
190821 |
258.30 |
259.70 |
257.95 |
259.20 |
+0.80 |
22,989 |
121,706 |
+2,891 |
Mar20 |
190821 |
259.30 |
260.50 |
258.90 |
260.15 |
+0.80 |
3,713 |
29,803 |
+306 |
May20 |
190821 |
260.45 |
261.20 |
260.00 |
260.85 |
+0.75 |
217 |
11,126 |
-117 |
Jul20 |
190821 |
260.95 |
261.90 |
260.95 |
261.65 |
+0.70 |
165 |
2,714 |
+17 |
Total Volume and Open Interest |
78,306 |
286,923 |
-1,607 |
E-mini DJIA Index(CBOT) |
Sep19 |
190821 |
25883 |
26265 |
25872 |
26226 |
+295 |
152,096 |
80,854 |
-3,695 |
Dec19 |
190821 |
25867 |
26237 |
25854 |
26203 |
+300 |
248 |
916 |
+16 |
Mar20 |
190821 |
26140 |
26140 |
25832 |
26140 |
+299 |
0 |
41 |
+0 |
Jun20 |
190821 |
26102 |
26102 |
26102 |
26102 |
+299 |
|
|
|
Total Volume and Open Interest |
152,344 |
81,811 |
-3,679 |
S & P 500(CME) |
Sep19 |
190821 |
2897.70 |
2932.00 |
2893.70 |
2929.20 |
+31.00 |
740 |
30,188 |
+234 |
Dec19 |
190821 |
2930.00 |
2930.00 |
2930.00 |
2930.00 |
+31.30 |
0 |
161 |
+0 |
Mar20 |
190821 |
2930.10 |
2930.10 |
2930.10 |
2930.10 |
+31.20 |
|
|
|
Jun20 |
190821 |
2929.40 |
2929.40 |
2929.40 |
2929.40 |
+31.40 |
|
|
|
Total Volume and Open Interest |
740 |
30,349 |
+234 |
S & P 500 E-Mini(CME) |
Sep19 |
190821 |
2893.25 |
2932.50 |
2893.00 |
2929.25 |
+31.00 |
1,285,798 |
2,455,579 |
-9,450 |
Dec19 |
190821 |
2895.75 |
2933.25 |
2894.00 |
2930.00 |
+31.25 |
9,500 |
82,644 |
+4,608 |
Mar20 |
190821 |
2901.00 |
2932.75 |
2895.25 |
2930.00 |
+31.00 |
682 |
8,497 |
-48 |
Jun20 |
190821 |
2929.50 |
2929.50 |
2929.50 |
2929.50 |
+31.50 |
0 |
1,909 |
+0 |
Total Volume and Open Interest |
1,295,980 |
2,548,633 |
-4,890 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190821 |
7655.00 |
7765.75 |
7652.25 |
7750.25 |
+82.25 |
401,476 |
192,712 |
+4,418 |
Dec19 |
190821 |
7672.50 |
7782.75 |
7671.75 |
7767.75 |
+83.00 |
611 |
2,388 |
+59 |
Mar20 |
190821 |
7784.75 |
7791.00 |
7784.75 |
7784.75 |
+82.25 |
1 |
50 |
+0 |
Total Volume and Open Interest |
402,088 |
195,162 |
+4,477 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190821 |
1871.60 |
1894.50 |
1869.70 |
1887.00 |
+10.60 |
8,106 |
68,735 |
-611 |
Dec19 |
190821 |
1890.80 |
1892.50 |
1876.10 |
1890.80 |
+10.60 |
0 |
114 |
+0 |
Mar20 |
190821 |
1895.30 |
1895.30 |
1895.30 |
1895.30 |
+10.70 |
|
|
|
Total Volume and Open Interest |
8,106 |
68,849 |
-611 |
Volatility Index(CBOE) |
Aug19 |
190821 |
17.43 |
17.55 |
15.63 |
15.63 |
-1.60 |
62,034 |
47,705 |
-10,008 |
Sep19 |
190821 |
18.60 |
18.65 |
17.32 |
17.38 |
-1.10 |
119,521 |
208,868 |
-4,120 |
Oct19 |
190821 |
18.75 |
18.81 |
17.92 |
18.03 |
-0.65 |
40,385 |
48,432 |
-1,366 |
Nov19 |
190821 |
18.70 |
18.70 |
18.02 |
18.13 |
-0.45 |
15,173 |
33,719 |
-228 |
Total Volume and Open Interest |
250,684 |
409,133 |
-13,330 |
S & P 600(CME) |
Sep19 |
190821 |
928.30 |
928.30 |
928.30 |
928.30 |
+7.30 |
0 |
1,200 |
+0 |
Dec19 |
190821 |
928.90 |
928.90 |
928.90 |
928.90 |
+7.30 |
|
|
|
Total Volume and Open Interest |
0 |
1,200 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190821 |
1494.00 |
1515.10 |
1492.70 |
1514.00 |
+17.60 |
105,377 |
450,855 |
-91 |
Dec19 |
190821 |
1499.40 |
1515.90 |
1496.40 |
1515.50 |
+17.70 |
23 |
784 |
-2 |
Mar20 |
190821 |
1515.10 |
1515.10 |
1515.10 |
1515.10 |
+18.30 |
|
|
|
Total Volume and Open Interest |
105,400 |
451,639 |
-93 |
Nikkei 225(CME) |
Sep19 |
190821 |
20455 |
20725 |
20450 |
20685 |
+200 |
5,303 |
26,687 |
-138 |
Dec19 |
190821 |
20330 |
20575 |
20330 |
20550 |
+200 |
14 |
3,617 |
-2 |
Total Volume and Open Interest |
5,317 |
30,304 |
-140 |
Nikkei 225(SGX) |
Sep19 |
190821 |
20610 |
20650 |
20455 |
20565 |
-70 |
71,244 |
155,683 |
-6,050 |
Dec19 |
190821 |
20390 |
20405 |
20385 |
20405 |
-65 |
3 |
5,462 |
-1 |
Mar20 |
190821 |
20355 |
20355 |
20355 |
20355 |
-70 |
0 |
401 |
-1 |
Total Volume and Open Interest |
71,767 |
184,741 |
-5,948 |
Nikkei 225 Mini(JPX) |
Sep19 |
190821 |
20625 |
20655 |
20460 |
20570 |
-90 |
788,949 |
565,889 |
-7,120 |
Dec19 |
190821 |
20450 |
20470 |
20280 |
20400 |
-70 |
30,835 |
25,145 |
+456 |
Mar20 |
190821 |
20405 |
20405 |
20210 |
20320 |
-90 |
538 |
3,100 |
-29 |
Total Volume and Open Interest |
830,736 |
627,346 |
-6,536 |
Nikkei 225(JPX) |
Sep19 |
190821 |
20630 |
20660 |
20460 |
20570 |
-90 |
51,342 |
261,462 |
+550 |
Dec19 |
190821 |
20450 |
20460 |
20290 |
20400 |
-70 |
511 |
47,605 |
-610 |
Mar20 |
190821 |
20320 |
20320 |
20320 |
20320 |
-90 |
9 |
12,673 |
+498 |
Total Volume and Open Interest |
51,885 |
396,355 |
+1,202 |
Nikkei 225(CME) Yen |
Sep19 |
190821 |
20450 |
20725 |
20445 |
20685 |
+205 |
25,636 |
52,814 |
-1,217 |
Dec19 |
190821 |
20470 |
20525 |
20300 |
20510 |
+205 |
11 |
3,753 |
+2 |
Mar20 |
190821 |
20580 |
20580 |
20580 |
20580 |
+200 |
|
|
|
Total Volume and Open Interest |
25,647 |
56,567 |
-1,215 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190821 |
20690 |
20700 |
20690 |
20690 |
+210 |
0 |
5 |
+0 |
Dec19 |
190821 |
20510 |
20510 |
20510 |
20510 |
+200 |
|
|
|
Mar20 |
190821 |
20580 |
20580 |
20580 |
20580 |
+200 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Sep19 |
190821 |
5344.5 |
5440.0 |
5343.5 |
5432.0 |
+90.5 |
79,262 |
295,082 |
-5,234 |
Oct19 |
190821 |
5339.0 |
5424.0 |
5338.5 |
5423.0 |
+90.5 |
18 |
6 |
+6 |
Nov19 |
190821 |
5418.0 |
5418.0 |
5418.0 |
5418.0 |
+90.5 |
|
|
|
Dec19 |
190821 |
5409.0 |
5409.0 |
5409.0 |
5409.0 |
+90.5 |
5 |
54,696 |
+1 |
Total Volume and Open Interest |
79,285 |
364,292 |
-5,227 |
Hang Seng Index(HKFE) |
Aug19 |
190821 |
26200 |
26271 |
26014 |
26231 |
+16 |
189,387 |
110,864 |
-3,925 |
Sep19 |
190821 |
26100 |
26194 |
25946 |
26160 |
+20 |
2,151 |
18,858 |
+360 |
Total Volume and Open Interest |
191,801 |
143,856 |
-3,461 |
DAX(EUREX) |
Sep19 |
190821 |
11609.0 |
11819.0 |
11609.0 |
11786.0 |
+143.0 |
96,073 |
113,284 |
-5,349 |
Dec19 |
190821 |
11640.5 |
11791.5 |
11640.5 |
11766.5 |
+143.0 |
76 |
2,225 |
+2 |
Mar20 |
190821 |
11750.0 |
11750.0 |
11750.0 |
11750.0 |
+142.5 |
0 |
61 |
-3 |
Total Volume and Open Interest |
96,149 |
115,570 |
-5,350 |
Mini-DAX(EUREX) |
Sep19 |
190821 |
11604.0 |
11819.0 |
11604.0 |
11786.0 |
+143.0 |
38,864 |
24,119 |
+641 |
Dec19 |
190821 |
11631.0 |
11797.0 |
11630.0 |
11766.5 |
+143.0 |
70 |
355 |
-12 |
Mar20 |
190821 |
11733.0 |
11750.0 |
11733.0 |
11750.0 |
+142.5 |
1 |
10 |
-1 |
Total Volume and Open Interest |
38,935 |
24,484 |
+628 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190821 |
3338 |
3398 |
3338 |
3389 |
+43 |
847,591 |
3,839,283 |
-72,655 |
Dec19 |
190821 |
3342 |
3380 |
3342 |
3372 |
+43 |
106 |
306,364 |
+4 |
Mar20 |
190821 |
3359 |
3359 |
3356 |
3356 |
+43 |
3 |
46,760 |
+0 |
Total Volume and Open Interest |
847,700 |
4,225,405 |
-72,651 |
Swiss Market Index(EUREX) |
Sep19 |
190821 |
9758 |
9865 |
9745 |
9830 |
+62 |
38,473 |
188,235 |
-3,383 |
Dec19 |
190821 |
9738 |
9832 |
9738 |
9803 |
+62 |
33 |
1,215 |
+9 |
Mar20 |
190821 |
9692 |
9692 |
9692 |
9692 |
+62 |
0 |
105 |
+0 |
Total Volume and Open Interest |
38,506 |
189,555 |
-3,374 |
FT-SE 100(EURONEXT) |
Sep19 |
190821 |
7085.00 |
7205.00 |
7078.00 |
7187.50 |
+77.50 |
89,838 |
796,731 |
-1,845 |
Dec19 |
190821 |
7125.00 |
7158.00 |
7125.00 |
7147.50 |
+77.50 |
7 |
6,358 |
+3 |
Mar20 |
190821 |
7078.00 |
7078.00 |
7078.00 |
7078.00 |
+77.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
89,845 |
803,090 |
-1,842 |
SPI 200(SFE) |
Sep19 |
190821 |
6496.0 |
6503.0 |
6419.0 |
6439.0 |
-61.0 |
38,774 |
399,968 |
-5,670 |
Dec19 |
190821 |
6448.0 |
6448.0 |
6418.0 |
6418.0 |
-62.0 |
1 |
8,006 |
+0 |
Mar20 |
190821 |
6348.0 |
6348.0 |
6348.0 |
6348.0 |
-62.0 |
0 |
111 |
+0 |
Total Volume and Open Interest |
38,775 |
408,135 |
-5,670 |
FTSE MIB(ISE) |
Sep19 |
190821 |
20550.00 |
20905.00 |
20550.00 |
20823.00 |
+330.00 |
27,831 |
111,848 |
-4,622 |
Dec19 |
190821 |
20420.00 |
20760.00 |
20420.00 |
20683.00 |
+327.00 |
43 |
900 |
+14 |
Mar20 |
190821 |
20565.00 |
20571.00 |
20550.00 |
20571.00 |
+327.00 |
0 |
28 |
+0 |
Total Volume and Open Interest |
27,874 |
112,784 |
-4,608 |
KOSPI 200(KFE) |
Sep19 |
190821 |
259.00 |
259.25 |
258.40 |
258.40 |
+0.40 |
145,531 |
351,675 |
+923 |
Dec19 |
190821 |
259.10 |
259.15 |
258.50 |
258.50 |
+0.50 |
1,157 |
61,149 |
+1,208 |
Mar20 |
190821 |
255.30 |
255.40 |
254.85 |
255.30 |
+0.55 |
13 |
4,994 |
+409 |
Total Volume and Open Interest |
146,709 |
452,659 |
+2,544 |
GSCI(CME) |
Sep19 |
190821 |
401.60 |
404.25 |
399.80 |
400.05 |
-0.40 |
4 |
13,026 |
+3 |
Oct19 |
190821 |
402.70 |
402.70 |
399.35 |
399.35 |
+0.40 |
|
|
|
Nov19 |
190821 |
397.05 |
397.05 |
397.05 |
397.05 |
+0.40 |
|
|
|
Total Volume and Open Interest |
4 |
13,026 |
+3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|