|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 23, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep19 |
190823 |
855.50 |
859.25 |
842.00 |
843.25 |
-12.75 |
10,768 |
64,445 |
-1,153 |
Nov19 |
190823 |
868.25 |
872.00 |
855.00 |
856.50 |
-12.25 |
70,584 |
344,514 |
-383 |
Jan20 |
190823 |
882.50 |
885.50 |
869.50 |
871.25 |
-11.25 |
13,078 |
88,188 |
+353 |
Mar20 |
190823 |
895.50 |
898.75 |
883.50 |
885.25 |
-10.25 |
13,700 |
71,608 |
+1,545 |
May20 |
190823 |
907.25 |
910.00 |
895.50 |
897.25 |
-9.75 |
5,240 |
27,545 |
+935 |
Jul20 |
190823 |
917.50 |
920.25 |
906.50 |
908.25 |
-9.00 |
3,149 |
28,647 |
+412 |
Aug20 |
190823 |
912.75 |
912.75 |
912.75 |
912.75 |
-8.50 |
17 |
2,203 |
+3 |
Sep20 |
190823 |
925.25 |
925.25 |
914.75 |
916.25 |
-7.00 |
3 |
1,034 |
+0 |
Nov20 |
190823 |
930.00 |
931.50 |
921.50 |
924.25 |
-5.00 |
1,612 |
16,083 |
+399 |
Jan21 |
190823 |
933.00 |
937.50 |
931.00 |
933.00 |
-4.25 |
13 |
267 |
+1 |
Mar21 |
190823 |
935.00 |
936.00 |
935.00 |
936.00 |
-3.00 |
84 |
173 |
+54 |
May21 |
190823 |
940.50 |
943.25 |
940.50 |
943.25 |
-2.75 |
16 |
41 |
+2 |
Jul21 |
190823 |
951.50 |
951.50 |
950.25 |
951.50 |
-2.75 |
20 |
50 |
-1 |
Aug21 |
190823 |
950.25 |
950.25 |
950.25 |
950.25 |
-2.50 |
0 |
24 |
+0 |
Total Volume and Open Interest |
118,285 |
645,042 |
+2,166 |
Soybean Meal(CBOT) |
Sep19 |
190823 |
293.60 |
295.20 |
289.40 |
289.90 |
-3.80 |
14,683 |
49,956 |
-3,044 |
Oct19 |
190823 |
295.50 |
297.10 |
291.30 |
291.80 |
-3.90 |
7,796 |
46,231 |
+1,806 |
Dec19 |
190823 |
299.10 |
300.80 |
295.00 |
295.40 |
-3.90 |
34,971 |
199,831 |
+96 |
Jan20 |
190823 |
300.50 |
302.00 |
296.60 |
296.90 |
-3.70 |
6,075 |
44,007 |
+428 |
Mar20 |
190823 |
302.70 |
304.90 |
299.60 |
300.00 |
-3.20 |
6,329 |
51,732 |
+118 |
May20 |
190823 |
306.60 |
308.00 |
303.00 |
303.40 |
-3.00 |
3,633 |
19,873 |
+1,086 |
Jul20 |
190823 |
310.20 |
311.60 |
307.00 |
307.20 |
-3.00 |
2,221 |
18,215 |
+647 |
Aug20 |
190823 |
312.00 |
313.00 |
308.90 |
309.00 |
-2.80 |
288 |
5,122 |
-4 |
Sep20 |
190823 |
313.50 |
314.50 |
310.40 |
310.50 |
-2.70 |
177 |
3,812 |
+22 |
Oct20 |
190823 |
314.30 |
315.10 |
311.20 |
311.30 |
-2.70 |
352 |
3,453 |
+119 |
Total Volume and Open Interest |
77,024 |
449,103 |
+1,272 |
Soybean Oil(CBOT) |
Sep19 |
190823 |
28.57 |
28.63 |
28.18 |
28.34 |
-0.20 |
19,471 |
39,689 |
-3,189 |
Oct19 |
190823 |
28.67 |
28.75 |
28.29 |
28.45 |
-0.20 |
12,451 |
36,726 |
+1,709 |
Dec19 |
190823 |
28.92 |
29.00 |
28.53 |
28.70 |
-0.20 |
52,114 |
223,654 |
+2,699 |
Jan20 |
190823 |
29.12 |
29.22 |
28.76 |
28.93 |
-0.19 |
7,407 |
62,360 |
+1,391 |
Mar20 |
190823 |
29.40 |
29.47 |
29.02 |
29.20 |
-0.19 |
5,128 |
65,589 |
+678 |
May20 |
190823 |
29.74 |
29.77 |
29.34 |
29.50 |
-0.18 |
1,979 |
24,126 |
+264 |
Jul20 |
190823 |
29.95 |
30.03 |
29.63 |
29.80 |
-0.16 |
3,412 |
17,391 |
+1,818 |
Aug20 |
190823 |
29.89 |
30.15 |
29.76 |
29.94 |
-0.14 |
47 |
2,375 |
-11 |
Sep20 |
190823 |
29.98 |
30.26 |
29.87 |
30.07 |
-0.11 |
56 |
2,397 |
+0 |
Oct20 |
190823 |
30.10 |
30.33 |
29.95 |
30.17 |
-0.09 |
56 |
1,826 |
-20 |
Total Volume and Open Interest |
103,052 |
483,347 |
+5,125 |
Canola(WCE) |
Nov19 |
190823 |
453.1 |
454.8 |
449.6 |
449.9 |
-3.2 |
10,410 |
112,604 |
-901 |
Jan20 |
190823 |
461.1 |
462.6 |
457.4 |
457.7 |
-3.4 |
2,187 |
36,359 |
+701 |
Mar20 |
190823 |
468.4 |
470.0 |
464.9 |
464.9 |
-3.2 |
313 |
6,208 |
+38 |
May20 |
190823 |
474.4 |
476.2 |
471.0 |
471.0 |
-2.8 |
109 |
2,501 |
-21 |
Jul20 |
190823 |
480.2 |
482.2 |
477.0 |
477.1 |
-2.3 |
124 |
2,585 |
+12 |
Total Volume and Open Interest |
13,183 |
161,741 |
-138 |
Corn(CBOT) |
Sep19 |
190823 |
362.75 |
363.00 |
357.50 |
359.75 |
-3.50 |
125,855 |
265,746 |
-28,837 |
Dec19 |
190823 |
371.00 |
371.50 |
365.50 |
367.75 |
-3.25 |
199,565 |
841,483 |
+13,379 |
Mar20 |
190823 |
383.00 |
383.75 |
377.75 |
380.00 |
-3.00 |
38,154 |
278,815 |
+7,657 |
May20 |
190823 |
390.75 |
391.00 |
386.00 |
388.50 |
-2.25 |
13,096 |
79,026 |
+1,015 |
Jul20 |
190823 |
397.25 |
397.50 |
393.00 |
395.25 |
-2.00 |
13,387 |
123,379 |
-226 |
Sep20 |
190823 |
400.25 |
401.00 |
397.00 |
399.00 |
-1.75 |
4,515 |
36,348 |
+1,552 |
Dec20 |
190823 |
405.75 |
406.25 |
402.75 |
404.25 |
-1.75 |
15,382 |
100,194 |
-1,197 |
Mar21 |
190823 |
415.25 |
415.75 |
412.75 |
414.25 |
-1.75 |
174 |
4,412 |
-31 |
May21 |
190823 |
419.75 |
419.75 |
419.00 |
419.75 |
-1.75 |
10 |
708 |
-2 |
Jul21 |
190823 |
422.75 |
423.50 |
422.75 |
423.50 |
-1.75 |
13 |
2,102 |
-5 |
Total Volume and Open Interest |
410,433 |
1,737,243 |
-6,581 |
Wheat(CBOT) |
Sep19 |
190823 |
466.75 |
475.75 |
461.25 |
475.25 |
+8.00 |
29,725 |
63,650 |
-4,021 |
Dec19 |
190823 |
471.25 |
478.50 |
465.75 |
477.75 |
+6.00 |
49,860 |
191,614 |
+4,862 |
Mar20 |
190823 |
477.50 |
484.25 |
471.50 |
483.50 |
+5.75 |
12,066 |
71,814 |
-24 |
May20 |
190823 |
481.00 |
487.50 |
475.50 |
486.75 |
+5.00 |
4,277 |
17,892 |
+932 |
Jul20 |
190823 |
485.00 |
491.25 |
479.50 |
490.50 |
+4.75 |
3,631 |
30,422 |
+678 |
Sep20 |
190823 |
493.50 |
498.50 |
487.50 |
498.25 |
+4.50 |
320 |
5,666 |
+75 |
Total Volume and Open Interest |
100,094 |
389,947 |
+2,611 |
Wheat(KCBT) |
Sep19 |
190823 |
393.25 |
395.50 |
387.75 |
391.50 |
-1.75 |
17,340 |
49,657 |
-4,018 |
Dec19 |
190823 |
404.00 |
406.50 |
399.25 |
404.75 |
+0.50 |
28,767 |
160,215 |
+4,683 |
Mar20 |
190823 |
417.75 |
421.50 |
413.75 |
420.00 |
+1.75 |
8,668 |
51,044 |
+1,602 |
May20 |
190823 |
428.75 |
432.00 |
424.50 |
431.00 |
+2.25 |
1,730 |
14,860 |
+199 |
Jul20 |
190823 |
438.25 |
442.00 |
434.00 |
440.75 |
+2.25 |
1,295 |
12,525 |
-214 |
Sep20 |
190823 |
453.75 |
454.25 |
447.75 |
453.25 |
+1.50 |
551 |
3,550 |
+242 |
Dec20 |
190823 |
472.50 |
472.50 |
466.00 |
471.00 |
+0.50 |
183 |
3,677 |
+101 |
Total Volume and Open Interest |
58,538 |
295,702 |
+2,593 |
Wheat(MGE) |
Sep19 |
190823 |
498.50 |
499.25 |
497.00 |
498.75 |
+0.25 |
5,945 |
15,919 |
-1,328 |
Dec19 |
190823 |
513.25 |
515.25 |
511.75 |
514.50 |
+1.00 |
6,085 |
37,225 |
+1,534 |
Mar20 |
190823 |
526.50 |
528.00 |
524.75 |
527.50 |
+1.25 |
901 |
10,104 |
+53 |
May20 |
190823 |
535.50 |
538.00 |
535.00 |
537.25 |
+1.25 |
382 |
3,993 |
+48 |
Jul20 |
190823 |
545.00 |
547.25 |
544.50 |
547.25 |
+1.50 |
587 |
3,405 |
+220 |
Sep20 |
190823 |
555.00 |
557.50 |
554.25 |
557.00 |
+1.25 |
303 |
2,371 |
+63 |
Total Volume and Open Interest |
14,385 |
74,236 |
+735 |
Oats(CBOT) |
Sep19 |
190823 |
265.00 |
265.00 |
261.25 |
264.75 |
-0.50 |
15 |
186 |
-5 |
Dec19 |
190823 |
268.00 |
268.00 |
264.50 |
267.00 |
+0.75 |
151 |
4,135 |
+24 |
Mar20 |
190823 |
270.25 |
271.25 |
268.75 |
271.25 |
+0.50 |
5 |
284 |
+0 |
May20 |
190823 |
271.00 |
271.00 |
271.00 |
271.00 |
+0.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
171 |
4,617 |
+19 |
Rough Rice(CBOT) |
Sep19 |
190823 |
10.87 |
11.00 |
10.87 |
10.98 |
+0.11 |
671 |
2,645 |
-255 |
Nov19 |
190823 |
11.18 |
11.32 |
11.18 |
11.28 |
+0.10 |
904 |
6,084 |
+455 |
Jan20 |
190823 |
11.43 |
11.49 |
11.41 |
11.49 |
+0.10 |
21 |
71 |
+6 |
Mar20 |
190823 |
11.67 |
11.67 |
11.67 |
11.67 |
+0.11 |
0 |
34 |
+0 |
Total Volume and Open Interest |
1,596 |
8,835 |
+206 |
Live Cattle(CME) |
Aug19 |
190823 |
105.050 |
105.135 |
104.000 |
104.635 |
-0.345 |
1,584 |
4,000 |
-754 |
Oct19 |
190823 |
100.950 |
100.950 |
98.635 |
99.400 |
-1.700 |
20,959 |
147,085 |
-1,015 |
Dec19 |
190823 |
106.100 |
106.100 |
103.535 |
104.300 |
-1.800 |
11,039 |
79,510 |
+1,109 |
Feb20 |
190823 |
111.250 |
111.250 |
108.900 |
109.730 |
-1.520 |
7,777 |
55,441 |
+589 |
Apr20 |
190823 |
113.200 |
113.385 |
111.230 |
111.900 |
-1.600 |
5,334 |
25,769 |
+776 |
Jun20 |
190823 |
106.100 |
106.250 |
104.200 |
104.800 |
-1.630 |
1,708 |
13,562 |
+116 |
Total Volume and Open Interest |
49,168 |
330,776 |
+1,056 |
Feeder Cattle(CME) |
Aug19 |
190823 |
138.550 |
138.735 |
136.650 |
137.350 |
-1.050 |
678 |
3,087 |
-41 |
Sep19 |
190823 |
136.435 |
136.435 |
131.935 |
133.250 |
-3.185 |
4,099 |
7,832 |
-737 |
Oct19 |
190823 |
135.250 |
135.450 |
130.985 |
132.535 |
-2.950 |
5,388 |
17,168 |
+385 |
Nov19 |
190823 |
135.075 |
135.075 |
130.800 |
132.300 |
-2.775 |
2,397 |
8,066 |
+422 |
Jan20 |
190823 |
132.850 |
132.950 |
128.800 |
130.435 |
-2.695 |
1,123 |
6,859 |
-14 |
Mar20 |
190823 |
132.285 |
132.285 |
128.750 |
130.235 |
-2.415 |
425 |
3,324 |
+111 |
Apr20 |
190823 |
132.130 |
132.550 |
129.985 |
131.325 |
-2.425 |
149 |
867 |
+49 |
Total Volume and Open Interest |
14,273 |
47,414 |
+181 |
Lean Hogs(CME) |
Oct19 |
190823 |
61.580 |
61.600 |
59.300 |
59.300 |
-3.000 |
15,685 |
97,081 |
-39 |
Dec19 |
190823 |
60.800 |
60.800 |
58.630 |
58.785 |
-2.765 |
8,849 |
61,171 |
+1,305 |
Feb20 |
190823 |
67.785 |
67.785 |
66.050 |
66.350 |
-2.230 |
6,117 |
45,998 |
+491 |
Apr20 |
190823 |
73.250 |
73.480 |
71.950 |
72.200 |
-1.850 |
2,225 |
32,411 |
+269 |
May20 |
190823 |
79.500 |
79.635 |
78.500 |
78.500 |
-2.150 |
1 |
649 |
+0 |
Jun20 |
190823 |
83.300 |
83.550 |
82.100 |
82.700 |
-1.300 |
989 |
15,381 |
+142 |
Jul20 |
190823 |
83.600 |
84.000 |
82.550 |
83.330 |
-1.205 |
233 |
4,088 |
+55 |
Aug20 |
190823 |
82.500 |
83.230 |
81.980 |
82.730 |
-1.055 |
187 |
2,168 |
+51 |
Total Volume and Open Interest |
34,530 |
262,410 |
+2,386 |
Class III Milk(CME) |
Aug19 |
190823 |
17.60 |
17.60 |
17.57 |
17.59 |
+0.02 |
80 |
2,858 |
-9 |
Sep19 |
190823 |
17.27 |
17.31 |
17.14 |
17.22 |
-0.01 |
567 |
3,468 |
-69 |
Oct19 |
190823 |
17.44 |
17.46 |
17.33 |
17.40 |
-0.06 |
378 |
2,855 |
-4 |
Nov19 |
190823 |
17.26 |
17.28 |
17.14 |
17.21 |
-0.05 |
110 |
2,378 |
+6 |
Dec19 |
190823 |
16.86 |
16.90 |
16.77 |
16.83 |
-0.07 |
56 |
2,167 |
+7 |
Jan20 |
190823 |
16.38 |
16.43 |
16.36 |
16.43 |
unch |
50 |
1,005 |
+27 |
Feb20 |
190823 |
16.26 |
16.28 |
16.22 |
16.28 |
unch |
40 |
824 |
+19 |
Mar20 |
190823 |
16.28 |
16.33 |
16.28 |
16.31 |
-0.02 |
12 |
832 |
-5 |
Apr20 |
190823 |
16.40 |
16.42 |
16.38 |
16.39 |
-0.04 |
17 |
575 |
+0 |
May20 |
190823 |
16.49 |
16.51 |
16.49 |
16.49 |
-0.02 |
44 |
628 |
+24 |
Jun20 |
190823 |
16.69 |
16.69 |
16.65 |
16.66 |
-0.01 |
14 |
642 |
+1 |
Jul20 |
190823 |
16.87 |
16.87 |
16.85 |
16.85 |
-0.02 |
4 |
270 |
+0 |
Aug20 |
190823 |
16.95 |
16.99 |
16.94 |
16.95 |
unch |
0 |
198 |
+0 |
Total Volume and Open Interest |
1,372 |
19,411 |
-3 |
Cocoa(ICE) |
Sep19 |
190823 |
2238 |
2238 |
2208 |
2208 |
+8 |
29 |
10 |
-1,475 |
Dec19 |
190823 |
2223 |
2257 |
2219 |
2238 |
+8 |
24,116 |
107,408 |
+292 |
Mar20 |
190823 |
2236 |
2268 |
2232 |
2251 |
+10 |
13,851 |
62,844 |
+808 |
May20 |
190823 |
2245 |
2275 |
2240 |
2260 |
+11 |
5,320 |
33,295 |
+858 |
Jul20 |
190823 |
2250 |
2280 |
2248 |
2265 |
+10 |
2,449 |
15,633 |
+584 |
Sep20 |
190823 |
2250 |
2279 |
2246 |
2264 |
+9 |
878 |
11,489 |
+302 |
Dec20 |
190823 |
2232 |
2262 |
2230 |
2248 |
+8 |
702 |
21,505 |
-121 |
Total Volume and Open Interest |
47,498 |
261,814 |
+1,288 |
Coffee "C"(ICE) |
Sep19 |
190823 |
92.85 |
92.85 |
92.00 |
92.60 |
-0.90 |
16,534 |
541 |
-10,960 |
Dec19 |
190823 |
96.90 |
97.40 |
95.05 |
96.05 |
-1.25 |
31,462 |
129,492 |
+3,364 |
Mar20 |
190823 |
100.50 |
101.00 |
98.75 |
99.65 |
-1.25 |
5,939 |
58,686 |
+712 |
May20 |
190823 |
103.20 |
103.30 |
101.10 |
102.05 |
-1.20 |
2,190 |
28,010 |
+584 |
Jul20 |
190823 |
105.60 |
105.60 |
103.40 |
104.30 |
-1.20 |
1,338 |
14,061 |
+465 |
Sep20 |
190823 |
106.95 |
107.30 |
105.40 |
106.35 |
-1.15 |
1,102 |
8,617 |
+40 |
Total Volume and Open Interest |
59,068 |
257,920 |
-5,817 |
Orange Juice(ICE) |
Sep19 |
190823 |
96.00 |
97.45 |
95.50 |
96.05 |
-0.90 |
1,171 |
5,040 |
-993 |
Nov19 |
190823 |
98.35 |
99.65 |
97.70 |
98.30 |
-0.90 |
1,523 |
11,832 |
+821 |
Jan20 |
190823 |
100.45 |
100.80 |
100.30 |
100.35 |
-1.50 |
185 |
1,209 |
+72 |
Mar20 |
190823 |
103.10 |
103.35 |
102.70 |
102.70 |
-1.80 |
108 |
640 |
+84 |
May20 |
190823 |
105.50 |
105.50 |
105.50 |
105.50 |
-1.95 |
6 |
476 |
+2 |
Jul20 |
190823 |
108.30 |
108.30 |
108.30 |
108.30 |
-2.15 |
6 |
281 |
+6 |
Total Volume and Open Interest |
2,999 |
19,782 |
-8 |
Sugar #11(ICE) |
Oct19 |
190823 |
11.61 |
11.65 |
11.44 |
11.47 |
-0.11 |
33,865 |
523,447 |
+2,180 |
Mar20 |
190823 |
12.69 |
12.70 |
12.51 |
12.52 |
-0.13 |
22,150 |
292,021 |
+5,261 |
May20 |
190823 |
12.81 |
12.82 |
12.63 |
12.64 |
-0.13 |
6,801 |
96,818 |
+2,127 |
Jul20 |
190823 |
12.90 |
12.94 |
12.74 |
12.75 |
-0.14 |
3,001 |
60,662 |
+243 |
Oct20 |
190823 |
13.14 |
13.15 |
12.93 |
12.95 |
-0.15 |
2,133 |
45,597 |
+426 |
Mar21 |
190823 |
13.68 |
13.69 |
13.46 |
13.49 |
-0.15 |
954 |
27,338 |
+381 |
May21 |
190823 |
13.65 |
13.65 |
13.50 |
13.52 |
-0.15 |
17 |
4,389 |
+1 |
Jul21 |
190823 |
13.66 |
13.66 |
13.50 |
13.52 |
-0.17 |
1 |
3,840 |
+0 |
Total Volume and Open Interest |
68,923 |
1,056,206 |
+10,619 |
London Cocoa(LCE) |
Sep19 |
190823 |
1652 |
1659 |
1644 |
1647 |
-2 |
2,337 |
44,879 |
-195 |
Dec19 |
190823 |
1723 |
1732 |
1715 |
1717 |
-6 |
13,472 |
80,314 |
-623 |
Mar20 |
190823 |
1731 |
1743 |
1723 |
1728 |
-2 |
11,674 |
63,203 |
+1,407 |
May20 |
190823 |
1730 |
1743 |
1722 |
1728 |
-1 |
7,206 |
34,329 |
+537 |
Jul20 |
190823 |
1728 |
1744 |
1725 |
1731 |
unch |
2,719 |
27,468 |
+438 |
Sep20 |
190823 |
1722 |
1735 |
1718 |
1724 |
unch |
2,429 |
26,256 |
+1,065 |
Dec20 |
190823 |
1705 |
1715 |
1701 |
1706 |
unch |
1,350 |
23,741 |
+635 |
Total Volume and Open Interest |
42,128 |
310,610 |
+3,502 |
London Sugar(LCE) |
Oct19 |
190823 |
312.70 |
313.40 |
309.60 |
310.40 |
-1.70 |
4,699 |
45,788 |
-258 |
Dec19 |
190823 |
322.70 |
323.10 |
319.20 |
320.00 |
-2.10 |
2,979 |
35,777 |
+277 |
Mar20 |
190823 |
333.20 |
333.40 |
329.00 |
329.70 |
-2.70 |
1,413 |
21,236 |
+348 |
May20 |
190823 |
340.20 |
340.80 |
336.70 |
337.50 |
-2.90 |
363 |
6,263 |
+118 |
Aug20 |
190823 |
347.90 |
347.90 |
344.70 |
345.60 |
-3.00 |
126 |
3,251 |
+44 |
Total Volume and Open Interest |
9,585 |
114,072 |
+534 |
Cotton(ICE) |
Oct19 |
190823 |
58.43 |
58.74 |
57.97 |
57.97 |
-0.90 |
34 |
274 |
-11 |
Dec19 |
190823 |
58.92 |
59.55 |
58.06 |
58.21 |
-0.73 |
13,523 |
136,888 |
+1,468 |
Mar20 |
190823 |
59.85 |
60.40 |
59.05 |
59.15 |
-0.71 |
4,310 |
46,511 |
+855 |
May20 |
190823 |
60.70 |
61.23 |
60.12 |
60.21 |
-0.55 |
844 |
8,559 |
-21 |
Jul20 |
190823 |
61.99 |
62.17 |
61.30 |
61.39 |
-0.41 |
388 |
7,527 |
-6 |
Oct20 |
190823 |
62.09 |
62.09 |
62.09 |
62.09 |
-0.38 |
|
|
|
Total Volume and Open Interest |
19,344 |
215,953 |
+2,308 |
Lumber(CME) |
Sep19 |
190823 |
359.3 |
366.3 |
358.2 |
359.9 |
+0.6 |
520 |
1,421 |
-111 |
Nov19 |
190823 |
354.6 |
361.5 |
353.3 |
355.2 |
-0.1 |
355 |
904 |
-40 |
Jan20 |
190823 |
363.7 |
363.7 |
361.0 |
363.7 |
+2.6 |
43 |
70 |
+9 |
Mar20 |
190823 |
372.3 |
372.3 |
372.3 |
372.3 |
+2.6 |
0 |
3 |
+0 |
Total Volume and Open Interest |
918 |
2,399 |
-142 |
Crude Oil(NYM) |
Oct19 |
190823 |
55.35 |
55.60 |
53.24 |
54.17 |
-1.18 |
704,035 |
369,434 |
-19,976 |
Nov19 |
190823 |
55.16 |
55.41 |
53.12 |
54.02 |
-1.14 |
163,402 |
194,501 |
-8,891 |
Dec19 |
190823 |
54.90 |
55.12 |
52.86 |
53.74 |
-1.13 |
133,277 |
266,365 |
+94 |
Jan20 |
190823 |
54.56 |
54.67 |
52.56 |
53.41 |
-1.11 |
63,729 |
145,260 |
+6,803 |
Feb20 |
190823 |
54.21 |
54.37 |
52.23 |
53.09 |
-1.09 |
37,350 |
67,246 |
+4,129 |
Mar20 |
190823 |
53.82 |
53.99 |
52.03 |
52.82 |
-1.05 |
39,219 |
94,327 |
+4,288 |
Apr20 |
190823 |
53.52 |
53.52 |
51.82 |
52.58 |
-1.02 |
10,229 |
40,612 |
+650 |
May20 |
190823 |
53.25 |
53.35 |
51.55 |
52.34 |
-1.00 |
5,939 |
41,940 |
+333 |
Jun20 |
190823 |
53.10 |
53.25 |
51.36 |
52.13 |
-0.98 |
28,363 |
165,794 |
+635 |
Jul20 |
190823 |
51.64 |
51.93 |
51.49 |
51.93 |
-0.94 |
4,129 |
41,276 |
-671 |
Aug20 |
190823 |
51.35 |
51.82 |
51.19 |
51.75 |
-0.91 |
2,388 |
26,876 |
+142 |
Sep20 |
190823 |
51.58 |
51.58 |
51.35 |
51.58 |
-0.88 |
6,154 |
51,302 |
-692 |
Oct20 |
190823 |
51.44 |
51.44 |
51.23 |
51.44 |
-0.84 |
840 |
32,039 |
+187 |
Nov20 |
190823 |
51.31 |
51.31 |
51.12 |
51.31 |
-0.82 |
688 |
23,801 |
-61 |
Dec20 |
190823 |
52.08 |
52.12 |
50.55 |
51.21 |
-0.79 |
33,450 |
159,962 |
-2,090 |
Jan21 |
190823 |
51.07 |
51.07 |
50.99 |
51.07 |
-0.77 |
666 |
23,291 |
-160 |
Total Volume and Open Interest |
1,247,910 |
1,981,369 |
-16,380 |
e-miNY Crude Oil(NYM) |
Oct19 |
190823 |
55.375 |
55.600 |
53.250 |
54.175 |
-1.175 |
20,794 |
1,676 |
+203 |
Nov19 |
190823 |
55.250 |
55.400 |
53.125 |
54.025 |
-1.125 |
371 |
660 |
+19 |
Dec19 |
190823 |
54.850 |
55.075 |
52.900 |
53.750 |
-1.125 |
98 |
408 |
+20 |
Jan20 |
190823 |
54.425 |
54.425 |
52.900 |
53.400 |
-1.125 |
22 |
123 |
+8 |
Feb20 |
190823 |
52.850 |
54.225 |
52.600 |
53.100 |
-1.075 |
0 |
83 |
+0 |
Mar20 |
190823 |
52.825 |
52.825 |
52.400 |
52.825 |
-1.050 |
0 |
78 |
+0 |
Apr20 |
190823 |
52.975 |
52.975 |
51.725 |
52.575 |
-1.025 |
0 |
132 |
+0 |
May20 |
190823 |
52.350 |
52.350 |
52.350 |
52.350 |
-1.000 |
0 |
138 |
+0 |
Jun20 |
190823 |
52.100 |
52.450 |
51.300 |
52.125 |
-0.975 |
1 |
18 |
-1 |
Jul20 |
190823 |
51.925 |
51.925 |
51.925 |
51.925 |
-0.950 |
0 |
5 |
+0 |
Total Volume and Open Interest |
21,286 |
3,396 |
+249 |
NY Harbor ULSD(NYM) |
Sep19 |
190823 |
183.81 |
184.57 |
179.74 |
181.56 |
-2.57 |
25,369 |
63,865 |
-7,996 |
Oct19 |
190823 |
184.80 |
185.28 |
180.45 |
182.35 |
-2.49 |
52,978 |
111,517 |
+4,161 |
Nov19 |
190823 |
185.07 |
185.67 |
180.87 |
182.74 |
-2.50 |
17,592 |
52,533 |
+1,082 |
Dec19 |
190823 |
185.28 |
185.88 |
181.12 |
182.94 |
-2.49 |
18,208 |
60,529 |
-32 |
Jan20 |
190823 |
185.53 |
185.97 |
181.23 |
183.10 |
-2.41 |
8,083 |
43,480 |
+266 |
Feb20 |
190823 |
185.00 |
185.42 |
180.96 |
182.61 |
-2.35 |
2,492 |
20,365 |
+46 |
Mar20 |
190823 |
183.53 |
184.27 |
179.86 |
181.54 |
-2.28 |
3,412 |
23,038 |
-302 |
Apr20 |
190823 |
181.12 |
182.32 |
178.48 |
180.10 |
-2.20 |
962 |
9,895 |
+65 |
May20 |
190823 |
177.98 |
180.78 |
177.57 |
179.20 |
-2.19 |
1,171 |
5,102 |
+333 |
Jun20 |
190823 |
180.01 |
181.20 |
177.01 |
178.66 |
-2.20 |
2,705 |
22,235 |
+369 |
Jul20 |
190823 |
177.88 |
179.80 |
177.88 |
178.84 |
-2.18 |
509 |
3,232 |
+311 |
Aug20 |
190823 |
178.18 |
179.11 |
178.18 |
179.11 |
-2.15 |
181 |
2,941 |
+29 |
Sep20 |
190823 |
179.42 |
179.42 |
178.68 |
179.42 |
-2.09 |
258 |
2,337 |
-32 |
Oct20 |
190823 |
179.00 |
179.66 |
179.00 |
179.66 |
-2.06 |
233 |
2,521 |
+7 |
Total Volume and Open Interest |
135,134 |
445,148 |
-1,656 |
RBOB Gasoline(NYM) |
Sep19 |
190823 |
166.83 |
167.08 |
162.15 |
164.28 |
-2.47 |
37,277 |
53,560 |
-7,688 |
Oct19 |
190823 |
154.40 |
155.00 |
150.21 |
152.70 |
-1.92 |
66,153 |
131,714 |
+612 |
Nov19 |
190823 |
151.60 |
151.93 |
147.26 |
149.68 |
-1.81 |
23,971 |
63,393 |
+1,675 |
Dec19 |
190823 |
149.17 |
149.61 |
144.98 |
147.26 |
-1.87 |
13,171 |
53,539 |
+920 |
Jan20 |
190823 |
148.60 |
148.76 |
144.26 |
146.40 |
-1.88 |
4,748 |
36,857 |
+210 |
Feb20 |
190823 |
146.97 |
148.70 |
145.10 |
146.78 |
-1.84 |
2,602 |
11,831 |
+176 |
Mar20 |
190823 |
149.84 |
150.26 |
146.71 |
148.34 |
-1.82 |
1,707 |
16,613 |
+455 |
Apr20 |
190823 |
167.43 |
167.43 |
164.41 |
165.85 |
-1.83 |
305 |
6,917 |
+21 |
May20 |
190823 |
165.60 |
167.78 |
165.13 |
166.54 |
-1.75 |
255 |
3,639 |
+3 |
Jun20 |
190823 |
167.59 |
168.26 |
164.23 |
165.96 |
-1.69 |
1,485 |
9,551 |
+58 |
Total Volume and Open Interest |
154,092 |
400,238 |
-3,380 |
e-miNY RBOB Gasoline(NYM) |
Sep19 |
190823 |
165.70 |
165.70 |
164.28 |
164.28 |
-2.47 |
1 |
1 |
-1 |
Oct19 |
190823 |
152.70 |
152.70 |
152.70 |
152.70 |
-1.92 |
0 |
1 |
+0 |
Nov19 |
190823 |
149.68 |
149.68 |
149.68 |
149.68 |
-1.81 |
|
|
|
Dec19 |
190823 |
147.26 |
147.26 |
147.26 |
147.26 |
-1.87 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
-1 |
Natural Gas(NYM) |
Sep19 |
190823 |
2.150 |
2.167 |
2.120 |
2.152 |
-0.007 |
193,526 |
71,744 |
-57,824 |
Oct19 |
190823 |
2.154 |
2.170 |
2.126 |
2.156 |
-0.007 |
174,131 |
408,681 |
+24,873 |
Nov19 |
190823 |
2.212 |
2.226 |
2.185 |
2.212 |
-0.010 |
37,070 |
183,554 |
+2,936 |
Dec19 |
190823 |
2.398 |
2.409 |
2.371 |
2.395 |
-0.011 |
19,537 |
140,168 |
+724 |
Jan20 |
190823 |
2.512 |
2.520 |
2.484 |
2.508 |
-0.010 |
21,759 |
124,807 |
+518 |
Feb20 |
190823 |
2.487 |
2.494 |
2.459 |
2.484 |
-0.009 |
9,253 |
52,388 |
+1,335 |
Mar20 |
190823 |
2.419 |
2.425 |
2.392 |
2.414 |
-0.010 |
11,227 |
88,928 |
+550 |
Apr20 |
190823 |
2.250 |
2.255 |
2.229 |
2.245 |
-0.005 |
8,009 |
54,943 |
+827 |
May20 |
190823 |
2.231 |
2.247 |
2.219 |
2.235 |
-0.004 |
1,751 |
33,834 |
+218 |
Jun20 |
190823 |
2.278 |
2.284 |
2.262 |
2.275 |
-0.003 |
370 |
12,246 |
+24 |
Jul20 |
190823 |
2.317 |
2.325 |
2.305 |
2.318 |
-0.002 |
721 |
15,754 |
+91 |
Aug20 |
190823 |
2.325 |
2.334 |
2.315 |
2.327 |
-0.002 |
679 |
18,886 |
-28 |
Sep20 |
190823 |
2.299 |
2.317 |
2.298 |
2.309 |
-0.002 |
359 |
13,616 |
+111 |
Oct20 |
190823 |
2.334 |
2.340 |
2.321 |
2.334 |
-0.001 |
1,480 |
29,925 |
+231 |
Nov20 |
190823 |
2.393 |
2.401 |
2.386 |
2.395 |
-0.002 |
169 |
12,457 |
-7 |
Dec20 |
190823 |
2.554 |
2.565 |
2.551 |
2.558 |
-0.002 |
222 |
11,373 |
-5 |
Total Volume and Open Interest |
481,365 |
1,325,292 |
-25,195 |
Brent Crude Oil(ICE) |
Oct19 |
190823 |
60.11 |
60.29 |
58.30 |
59.34 |
-0.58 |
269,681 |
252,877 |
-13,667 |
Nov19 |
190823 |
59.70 |
59.85 |
57.89 |
58.80 |
-0.70 |
180,707 |
391,900 |
+8,368 |
Dec19 |
190823 |
59.19 |
59.27 |
57.35 |
58.16 |
-0.79 |
151,623 |
364,075 |
+2,640 |
Jan20 |
190823 |
58.58 |
58.82 |
56.93 |
57.73 |
-0.80 |
60,192 |
145,012 |
+2,819 |
Feb20 |
190823 |
58.37 |
58.58 |
56.67 |
57.47 |
-0.81 |
41,132 |
118,473 |
+2,167 |
Mar20 |
190823 |
58.14 |
58.40 |
56.52 |
57.31 |
-0.81 |
37,190 |
108,548 |
+6,052 |
Apr20 |
190823 |
58.07 |
58.27 |
56.40 |
57.18 |
-0.81 |
11,592 |
47,653 |
+735 |
May20 |
190823 |
57.89 |
58.09 |
56.30 |
57.06 |
-0.79 |
6,786 |
45,251 |
+242 |
Jun20 |
190823 |
57.75 |
57.99 |
56.21 |
56.94 |
-0.78 |
33,565 |
170,834 |
+327 |
Jul20 |
190823 |
56.82 |
56.82 |
56.82 |
56.82 |
-0.76 |
3,336 |
69,566 |
+526 |
Aug20 |
190823 |
56.72 |
56.72 |
56.72 |
56.72 |
-0.74 |
3,631 |
42,380 |
-1,361 |
Sep20 |
190823 |
56.60 |
56.60 |
56.60 |
56.60 |
-0.73 |
6,263 |
45,878 |
-445 |
Oct20 |
190823 |
56.49 |
56.49 |
56.49 |
56.49 |
-0.71 |
2,911 |
23,717 |
-97 |
Nov20 |
190823 |
56.36 |
56.36 |
56.36 |
56.36 |
-0.70 |
1,498 |
23,425 |
+148 |
Total Volume and Open Interest |
854,546 |
2,360,529 |
+9,854 |
Gas Oil(ICE) |
Sep19 |
190823 |
565.00 |
566.25 |
552.00 |
556.00 |
-9.00 |
86,733 |
133,924 |
-7,655 |
Oct19 |
190823 |
567.00 |
568.75 |
554.25 |
558.50 |
-9.25 |
112,216 |
211,440 |
+3,571 |
Nov19 |
190823 |
566.25 |
567.00 |
553.00 |
556.75 |
-9.25 |
69,200 |
124,704 |
+17,436 |
Dec19 |
190823 |
561.75 |
563.75 |
549.75 |
553.75 |
-9.00 |
71,682 |
153,229 |
+1,351 |
Jan20 |
190823 |
561.50 |
561.50 |
548.25 |
552.00 |
-8.75 |
24,066 |
67,259 |
-3,677 |
Feb20 |
190823 |
558.25 |
560.00 |
546.25 |
550.25 |
-8.75 |
10,343 |
44,593 |
+390 |
Mar20 |
190823 |
556.25 |
558.00 |
544.75 |
548.25 |
-8.75 |
7,377 |
40,139 |
+1,206 |
Apr20 |
190823 |
552.75 |
553.25 |
542.50 |
546.25 |
-8.50 |
1,090 |
22,830 |
+93 |
May20 |
190823 |
550.75 |
550.75 |
541.25 |
544.50 |
-8.50 |
582 |
25,393 |
+70 |
Jun20 |
190823 |
550.00 |
551.25 |
539.25 |
542.50 |
-8.50 |
5,015 |
65,751 |
-179 |
Total Volume and Open Interest |
397,920 |
1,052,773 |
+12,539 |
Ethanol(CBOT) |
Sep19 |
190823 |
1.310 |
1.320 |
1.310 |
1.317 |
-0.021 |
246 |
198 |
-12 |
Oct19 |
190823 |
1.316 |
1.330 |
1.316 |
1.320 |
-0.019 |
164 |
401 |
+103 |
Nov19 |
190823 |
1.325 |
1.325 |
1.325 |
1.325 |
-0.019 |
20 |
45 |
-2 |
Dec19 |
190823 |
1.344 |
1.344 |
1.344 |
1.344 |
-0.019 |
0 |
20 |
+0 |
Jan20 |
190823 |
1.344 |
1.344 |
1.344 |
1.344 |
-0.019 |
|
|
|
Feb20 |
190823 |
1.344 |
1.344 |
1.344 |
1.344 |
-0.019 |
|
|
|
Mar20 |
190823 |
1.344 |
1.344 |
1.344 |
1.344 |
-0.019 |
|
|
|
Apr20 |
190823 |
1.388 |
1.388 |
1.388 |
1.388 |
-0.019 |
|
|
|
Total Volume and Open Interest |
430 |
664 |
+89 |
WTI Crude Oil(ICE) |
Oct19 |
190823 |
55.53 |
55.59 |
53.25 |
54.17 |
-1.18 |
60,601 |
89,573 |
-4,282 |
Nov19 |
190823 |
55.14 |
55.40 |
53.13 |
54.02 |
-1.14 |
53,933 |
55,999 |
-159 |
Dec19 |
190823 |
54.97 |
55.11 |
52.87 |
53.74 |
-1.13 |
59,815 |
118,710 |
-2,635 |
Jan20 |
190823 |
54.55 |
54.67 |
52.59 |
53.41 |
-1.11 |
18,629 |
33,509 |
+642 |
Feb20 |
190823 |
54.26 |
54.26 |
52.30 |
53.09 |
-1.09 |
8,872 |
17,466 |
+2,161 |
Mar20 |
190823 |
53.84 |
53.85 |
52.04 |
52.82 |
-1.05 |
6,564 |
21,412 |
+238 |
Apr20 |
190823 |
53.66 |
53.66 |
51.81 |
52.58 |
-1.02 |
1,058 |
8,472 |
-105 |
May20 |
190823 |
53.05 |
53.05 |
51.64 |
52.34 |
-1.00 |
714 |
8,740 |
-130 |
Jun20 |
190823 |
52.93 |
52.93 |
51.38 |
52.13 |
-0.98 |
9,681 |
61,986 |
-158 |
Jul20 |
190823 |
51.93 |
51.93 |
51.93 |
51.93 |
-0.94 |
351 |
7,715 |
+19 |
Aug20 |
190823 |
51.75 |
51.75 |
51.75 |
51.75 |
-0.91 |
153 |
6,946 |
-21 |
Sep20 |
190823 |
51.58 |
51.58 |
51.58 |
51.58 |
-0.88 |
234 |
11,484 |
+4 |
Oct20 |
190823 |
51.44 |
51.44 |
51.44 |
51.44 |
-0.84 |
10 |
6,015 |
-1 |
Nov20 |
190823 |
51.31 |
51.31 |
51.31 |
51.31 |
-0.82 |
19 |
5,186 |
-18 |
Dec20 |
190823 |
51.02 |
51.21 |
50.55 |
51.21 |
-0.79 |
6,972 |
72,895 |
-109 |
Jan21 |
190823 |
51.07 |
51.07 |
51.07 |
51.07 |
-0.77 |
0 |
2,953 |
+0 |
Total Volume and Open Interest |
229,280 |
611,657 |
-4,586 |
US Dollar Index(ICE) |
Sep19 |
190823 |
98.095 |
98.455 |
97.455 |
97.530 |
-0.535 |
8,810 |
54,452 |
+379 |
Dec19 |
190823 |
97.690 |
97.950 |
97.060 |
97.110 |
-0.540 |
660 |
1,709 |
+86 |
Mar20 |
190823 |
97.395 |
97.395 |
96.675 |
96.675 |
-0.540 |
0 |
216 |
+0 |
Total Volume and Open Interest |
9,470 |
56,554 |
+465 |
Australian Dollar(CME) |
Sep19 |
190823 |
67.64 |
67.83 |
67.41 |
67.58 |
-0.05 |
46,987 |
168,225 |
+1,259 |
Dec19 |
190823 |
67.79 |
67.98 |
67.58 |
67.74 |
-0.05 |
323 |
1,857 |
+49 |
Mar20 |
190823 |
67.85 |
68.08 |
67.78 |
67.86 |
-0.07 |
0 |
76 |
+0 |
Total Volume and Open Interest |
47,312 |
170,482 |
+1,307 |
British Pound(CME) |
Sep19 |
190823 |
122.67 |
123.07 |
122.06 |
122.98 |
+0.29 |
80,236 |
265,975 |
-1,112 |
Dec19 |
190823 |
123.06 |
123.44 |
122.48 |
123.38 |
+0.28 |
372 |
4,869 |
+96 |
Mar20 |
190823 |
123.20 |
123.77 |
122.97 |
123.77 |
+0.27 |
0 |
370 |
+0 |
Total Volume and Open Interest |
81,287 |
273,073 |
-408 |
Canadian Dollar(CME) |
Sep19 |
190823 |
75.22 |
75.35 |
75.00 |
75.25 |
+0.03 |
62,329 |
142,756 |
-2,522 |
Dec19 |
190823 |
75.30 |
75.42 |
75.08 |
75.33 |
+0.03 |
151 |
7,634 |
+23 |
Mar20 |
190823 |
75.24 |
75.42 |
75.20 |
75.38 |
+0.03 |
26 |
1,212 |
-7 |
Jun20 |
190823 |
75.48 |
75.48 |
75.38 |
75.38 |
+0.02 |
0 |
314 |
+0 |
Total Volume and Open Interest |
62,578 |
152,879 |
-2,498 |
Japanese Yen(CME) |
Sep19 |
190823 |
94.11 |
95.16 |
93.84 |
95.12 |
+0.99 |
75,202 |
147,854 |
-3,098 |
Dec19 |
190823 |
94.60 |
95.73 |
94.42 |
95.69 |
+0.98 |
314 |
1,074 |
+52 |
Mar20 |
190823 |
95.89 |
96.31 |
95.13 |
96.31 |
+0.98 |
0 |
207 |
+0 |
Total Volume and Open Interest |
76,089 |
151,891 |
-2,771 |
Swiss Franc(CME) |
Sep19 |
190823 |
101.87 |
102.92 |
101.44 |
102.84 |
+0.96 |
14,153 |
54,747 |
+44 |
Dec19 |
190823 |
102.71 |
103.72 |
102.26 |
103.65 |
+0.96 |
82 |
224 |
+27 |
Mar20 |
190823 |
104.49 |
104.49 |
103.12 |
104.49 |
+0.96 |
0 |
30 |
+0 |
Total Volume and Open Interest |
14,235 |
55,012 |
+71 |
EuroFX(CME) |
Sep19 |
190823 |
110.98 |
111.73 |
110.70 |
111.65 |
+0.60 |
107,256 |
522,957 |
+557 |
Dec19 |
190823 |
111.76 |
112.46 |
111.46 |
112.39 |
+0.60 |
1,065 |
8,882 |
-5 |
Mar20 |
190823 |
112.55 |
113.13 |
112.27 |
113.13 |
+0.59 |
35 |
7,876 |
+4 |
Total Volume and Open Interest |
108,592 |
543,399 |
+593 |
Mexican Peso(CME) |
Sep19 |
190823 |
502.25 |
504.13 |
499.38 |
500.75 |
-2.38 |
41,344 |
193,776 |
-2,612 |
Oct19 |
190823 |
498.75 |
501.25 |
497.75 |
498.75 |
-2.25 |
|
|
|
Total Volume and Open Interest |
41,404 |
194,928 |
-2,597 |
Brazilian Real(CME) |
Sep19 |
190823 |
245.20 |
246.70 |
240.80 |
242.75 |
-2.90 |
4,043 |
40,721 |
+442 |
Oct19 |
190823 |
244.90 |
246.10 |
241.50 |
242.30 |
-2.80 |
97 |
653 |
+27 |
Nov19 |
190823 |
242.00 |
245.50 |
241.10 |
241.80 |
-2.85 |
0 |
12 |
+0 |
Dec19 |
190823 |
241.35 |
241.35 |
241.35 |
241.35 |
-2.75 |
0 |
14 |
+0 |
Total Volume and Open Interest |
4,140 |
41,400 |
+469 |
30-Year T-Bonds(CBOT) |
Sep19 |
190823 |
163~300 |
165~310 |
162~300 |
165~170 |
+1~140 |
326,115 |
937,110 |
-8,399 |
Dec19 |
190823 |
163~070 |
165~050 |
162~060 |
164~240 |
+1~140 |
60,337 |
112,745 |
+39,039 |
Mar20 |
190823 |
163~240 |
163~240 |
163~240 |
163~240 |
+1~140 |
|
|
|
Total Volume and Open Interest |
386,452 |
1,049,855 |
+30,640 |
10-Year T-Notes(CBOT) |
Sep19 |
190823 |
130~080 |
131~050 |
129~280 |
130~305 |
+0~210 |
1,479,712 |
3,709,038 |
-62,304 |
Dec19 |
190823 |
130~285 |
131~260 |
130~160 |
131~195 |
+0~215 |
275,123 |
360,267 |
+82,721 |
Mar20 |
190823 |
131~190 |
131~195 |
131~190 |
131~195 |
+0~215 |
|
|
|
Total Volume and Open Interest |
1,754,835 |
4,069,305 |
+20,417 |
5-Year T-Notes(CBOT) |
Sep19 |
190823 |
119~006 |
119~182 |
118~264 |
119~144 |
+0~122 |
1,055,166 |
3,937,303 |
-182,015 |
Dec19 |
190823 |
119~140 |
120~006 |
119~076 |
119~286 |
+0~130 |
284,444 |
680,921 |
+122,464 |
Mar20 |
190823 |
119~246 |
119~246 |
119~246 |
119~246 |
+0~130 |
|
|
|
Total Volume and Open Interest |
1,339,610 |
4,618,224 |
-59,551 |
2 Year T-Notes(CBOT) |
Sep19 |
190823 |
107~203 |
107~272 |
107~186 |
107~256 |
+0~045 |
631,483 |
3,248,954 |
-121,230 |
Dec19 |
190823 |
107~283 |
108~035 |
107~262 |
108~021 |
+0~050 |
229,683 |
680,740 |
+125,024 |
Mar20 |
190823 |
108~051 |
108~051 |
108~051 |
108~051 |
+0~050 |
|
|
|
Total Volume and Open Interest |
861,166 |
3,929,694 |
+3,794 |
Eurodollars(CME) |
Sep19 |
190823 |
97.925 |
97.995 |
97.918 |
97.980 |
+0.045 |
270,557 |
1,356,573 |
-7,605 |
Dec19 |
190823 |
98.125 |
98.225 |
98.100 |
98.220 |
+0.085 |
356,604 |
1,893,506 |
+20,769 |
Mar20 |
190823 |
98.385 |
98.505 |
98.350 |
98.490 |
+0.095 |
249,697 |
1,315,915 |
+5,258 |
Jun20 |
190823 |
98.500 |
98.635 |
98.465 |
98.615 |
+0.100 |
188,798 |
1,182,928 |
+3,400 |
Sep20 |
190823 |
98.595 |
98.730 |
98.555 |
98.705 |
+0.100 |
159,117 |
1,158,388 |
-23,795 |
Dec20 |
190823 |
98.610 |
98.755 |
98.570 |
98.725 |
+0.100 |
198,285 |
1,139,035 |
-3,261 |
Mar21 |
190823 |
98.690 |
98.830 |
98.640 |
98.800 |
+0.100 |
122,816 |
777,849 |
+7,664 |
Jun21 |
190823 |
98.695 |
98.840 |
98.655 |
98.810 |
+0.100 |
139,756 |
829,167 |
+6,747 |
Sep21 |
190823 |
98.695 |
98.835 |
98.655 |
98.805 |
+0.095 |
87,345 |
564,823 |
+1,795 |
Dec21 |
190823 |
98.680 |
98.810 |
98.635 |
98.780 |
+0.090 |
97,114 |
592,783 |
+5,872 |
Mar22 |
190823 |
98.675 |
98.805 |
98.630 |
98.775 |
+0.085 |
84,177 |
443,987 |
-650 |
Jun22 |
190823 |
98.655 |
98.785 |
98.615 |
98.760 |
+0.090 |
58,543 |
328,993 |
-1,655 |
Sep22 |
190823 |
98.640 |
98.770 |
98.600 |
98.745 |
+0.090 |
76,501 |
343,088 |
-8,058 |
Dec22 |
190823 |
98.620 |
98.750 |
98.575 |
98.720 |
+0.085 |
48,335 |
225,520 |
+5,966 |
Mar23 |
190823 |
98.615 |
98.740 |
98.570 |
98.715 |
+0.090 |
89,267 |
269,056 |
+22,576 |
Jun23 |
190823 |
98.600 |
98.725 |
98.555 |
98.700 |
+0.090 |
34,824 |
123,661 |
+820 |
Sep23 |
190823 |
98.580 |
98.710 |
98.540 |
98.685 |
+0.090 |
33,037 |
100,727 |
-2,824 |
Dec23 |
190823 |
98.565 |
98.690 |
98.515 |
98.660 |
+0.090 |
31,426 |
59,421 |
+5,844 |
Total Volume and Open Interest |
2,459,957 |
13,060,796 |
+83,168 |
Ultra T-Bond(CBOT) |
Sep19 |
190823 |
191~23 |
195~14 |
189~30 |
194~26 |
+2~27 |
216,709 |
1,036,645 |
-61,660 |
Dec19 |
190823 |
192~25 |
196~14 |
190~29 |
195~25 |
+2~27 |
104,890 |
170,228 |
+54,657 |
Mar20 |
190823 |
195~25 |
195~25 |
195~25 |
195~25 |
+2~27 |
|
|
|
Total Volume and Open Interest |
321,599 |
1,206,873 |
-7,003 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190823 |
142~180 |
143~280 |
141~315 |
143~200 |
+0~310 |
301,351 |
740,889 |
-38,484 |
Dec19 |
190823 |
143~055 |
144~165 |
142~190 |
144~080 |
+0~310 |
70,308 |
67,048 |
+46,909 |
Mar20 |
190823 |
144~080 |
144~080 |
144~080 |
144~080 |
+0~310 |
|
|
|
Total Volume and Open Interest |
371,659 |
807,937 |
+8,425 |
30 Day Federal Funds(CBOT) |
Aug19 |
190823 |
97.870 |
97.875 |
97.870 |
97.872 |
unch |
17,912 |
429,336 |
+2,631 |
Sep19 |
190823 |
97.975 |
98.000 |
97.965 |
97.990 |
+0.020 |
27,130 |
198,166 |
+4,853 |
Oct19 |
190823 |
98.140 |
98.195 |
98.130 |
98.185 |
+0.045 |
88,821 |
326,946 |
+11,912 |
Nov19 |
190823 |
98.275 |
98.350 |
98.265 |
98.340 |
+0.055 |
83,487 |
262,442 |
+8,806 |
Dec19 |
190823 |
98.375 |
98.455 |
98.355 |
98.445 |
+0.065 |
26,323 |
124,548 |
+6,989 |
Jan20 |
190823 |
98.445 |
98.535 |
98.420 |
98.520 |
+0.070 |
52,034 |
224,596 |
+7,319 |
Total Volume and Open Interest |
366,875 |
1,974,128 |
+48,921 |
Japanese Govt Bonds(SGX) |
Sep19 |
190822 |
154.91 |
155.02 |
154.89 |
154.96 |
+0.07 |
748 |
19,605 |
-27 |
Dec19 |
190822 |
155.05 |
155.05 |
155.05 |
155.05 |
+0.07 |
0 |
2 |
+0 |
Mar20 |
190822 |
155.05 |
155.05 |
155.05 |
155.05 |
+0.07 |
|
|
|
Total Volume and Open Interest |
748 |
19,607 |
-27 |
Euro-Buxl(EUREX) |
Sep19 |
190823 |
220.20 |
222.80 |
218.34 |
221.26 |
+1.04 |
70,895 |
258,240 |
-198 |
Dec19 |
190823 |
218.50 |
221.00 |
216.80 |
219.62 |
+1.04 |
224 |
19,652 |
+188 |
Mar20 |
190823 |
218.26 |
218.26 |
218.26 |
218.26 |
+1.04 |
|
|
|
Total Volume and Open Interest |
71,119 |
277,892 |
-10 |
Euro-Bund(EUREX) |
Sep19 |
190823 |
178.01 |
178.83 |
177.48 |
178.54 |
+0.50 |
545,223 |
1,666,393 |
-41,206 |
Dec19 |
190823 |
175.15 |
176.00 |
174.68 |
175.71 |
+0.50 |
2,912 |
95,052 |
+1,438 |
Mar20 |
190823 |
176.80 |
177.77 |
176.80 |
177.54 |
+0.25 |
0 |
26 |
+0 |
Total Volume and Open Interest |
548,135 |
1,761,471 |
-39,768 |
Euro-Bobl(EUREX) |
Sep19 |
190823 |
135.82 |
136.08 |
135.68 |
136.02 |
+0.20 |
318,257 |
1,249,989 |
-26,708 |
Dec19 |
190823 |
136.16 |
136.46 |
136.06 |
136.42 |
+0.21 |
6,883 |
26,793 |
+3,584 |
Mar20 |
190823 |
136.53 |
136.53 |
136.53 |
136.53 |
+0.20 |
0 |
3 |
+0 |
Total Volume and Open Interest |
325,140 |
1,276,785 |
-23,124 |
Euro-Schatz(EUREX) |
Sep19 |
190823 |
112.46 |
112.56 |
112.45 |
112.54 |
+0.06 |
210,483 |
1,666,145 |
-12,026 |
Dec19 |
190823 |
112.54 |
112.64 |
112.54 |
112.64 |
+0.07 |
22,638 |
35,048 |
+16,015 |
Mar20 |
190823 |
112.49 |
112.49 |
112.49 |
112.49 |
+0.06 |
|
|
|
Total Volume and Open Interest |
233,121 |
1,701,193 |
+3,989 |
3-Mth Euribor(EUREX) |
Sep19 |
190823 |
100.465 |
100.465 |
100.465 |
100.465 |
+0.005 |
0 |
2,112 |
-258 |
Dec19 |
190823 |
100.540 |
100.540 |
100.540 |
100.540 |
+0.010 |
0 |
1,835 |
+0 |
Mar20 |
190823 |
100.590 |
100.590 |
100.590 |
100.590 |
+0.025 |
0 |
759 |
+0 |
Total Volume and Open Interest |
0 |
7,955 |
-258 |
Long Gilt(LIFFE) |
Sep19 |
190823 |
133~25 |
134~16 |
133~12 |
134~07 |
+0~06 |
160,186 |
675,796 |
-7,490 |
Dec19 |
190823 |
132~26 |
133~17 |
132~14 |
133~08 |
+0~06 |
6,700 |
4,924 |
+3,303 |
Total Volume and Open Interest |
166,886 |
680,720 |
-4,187 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190823 |
99.23 |
99.25 |
99.23 |
99.24 |
+0.00 |
26,194 |
573,462 |
+2,218 |
Dec19 |
190823 |
99.28 |
99.31 |
99.27 |
99.30 |
+0.02 |
48,302 |
798,595 |
+5,196 |
Mar20 |
190823 |
99.34 |
99.39 |
99.33 |
99.36 |
+0.02 |
39,922 |
567,919 |
+1,055 |
Jun20 |
190823 |
99.36 |
99.43 |
99.35 |
99.40 |
+0.03 |
40,794 |
580,787 |
+4,024 |
Sep20 |
190823 |
99.38 |
99.46 |
99.36 |
99.42 |
+0.03 |
42,513 |
535,170 |
+5,093 |
Dec20 |
190823 |
99.36 |
99.43 |
99.34 |
99.39 |
+0.02 |
44,590 |
423,640 |
+3,908 |
Total Volume and Open Interest |
530,801 |
4,542,331 |
+18,651 |
3-Mth Euribor(LIFFE) |
Sep19 |
190823 |
100.455 |
100.470 |
100.450 |
100.465 |
+0.010 |
50,949 |
469,259 |
+6,419 |
Dec19 |
190823 |
100.525 |
100.545 |
100.520 |
100.545 |
+0.020 |
68,934 |
583,160 |
-358 |
Mar20 |
190823 |
100.565 |
100.595 |
100.555 |
100.590 |
+0.025 |
61,875 |
394,651 |
-5,158 |
Total Volume and Open Interest |
666,716 |
4,136,419 |
-14,412 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190823 |
98.94 |
98.95 |
98.93 |
98.95 |
unch |
6,203 |
150,825 |
-3,246 |
Dec19 |
190823 |
99.13 |
99.13 |
99.11 |
99.12 |
-0.02 |
18,023 |
340,220 |
+4,370 |
Mar20 |
190823 |
99.26 |
99.26 |
99.23 |
99.25 |
-0.02 |
15,031 |
267,256 |
-79 |
Jun20 |
190823 |
99.32 |
99.32 |
99.29 |
99.30 |
-0.03 |
11,912 |
253,877 |
-570 |
Sep20 |
190823 |
99.35 |
99.35 |
99.32 |
99.33 |
-0.03 |
11,023 |
192,611 |
+2,604 |
Dec20 |
190823 |
99.34 |
99.34 |
99.30 |
99.31 |
-0.04 |
7,513 |
125,688 |
-227 |
Mar21 |
190823 |
99.33 |
99.33 |
99.30 |
99.31 |
-0.03 |
3,962 |
75,577 |
-1,288 |
Jun21 |
190823 |
99.31 |
99.31 |
99.29 |
99.29 |
-0.04 |
2,114 |
40,275 |
-880 |
Sep21 |
190823 |
99.29 |
99.29 |
99.27 |
99.27 |
-0.03 |
67 |
2,978 |
+1 |
Dec21 |
190823 |
99.24 |
99.24 |
99.24 |
99.24 |
-0.04 |
1 |
3,145 |
+1 |
Total Volume and Open Interest |
75,874 |
1,454,273 |
+663 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190823 |
99.08 |
99.09 |
99.02 |
99.02 |
-0.07 |
151,475 |
1,344,736 |
-6,525 |
Dec19 |
190823 |
99.06 |
99.06 |
99.03 |
99.03 |
-0.06 |
50 |
745 |
+42 |
Total Volume and Open Interest |
151,525 |
1,345,481 |
-6,483 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190823 |
99.33 |
99.33 |
99.29 |
99.29 |
-0.04 |
164,231 |
1,365,437 |
-17,248 |
Dec19 |
190823 |
99.34 |
99.34 |
99.34 |
99.34 |
-0.03 |
11 |
254 |
+4 |
Total Volume and Open Interest |
164,242 |
1,365,691 |
-17,244 |
Gold(CMX) |
Aug19 |
190823 |
1493.5 |
1527.6 |
1493.3 |
1526.6 |
+29.3 |
350 |
929 |
+35 |
Oct19 |
190823 |
1502.3 |
1534.0 |
1496.9 |
1531.4 |
+29.1 |
5,338 |
47,376 |
+354 |
Dec19 |
190823 |
1508.8 |
1540.3 |
1503.0 |
1537.6 |
+29.1 |
245,896 |
441,469 |
-1,988 |
Feb20 |
190823 |
1513.7 |
1545.3 |
1509.0 |
1543.5 |
+29.2 |
779 |
45,852 |
+108 |
Apr20 |
190823 |
1517.8 |
1550.0 |
1514.0 |
1548.4 |
+29.1 |
3,268 |
26,561 |
+844 |
Jun20 |
190823 |
1518.0 |
1554.0 |
1518.0 |
1552.5 |
+29.1 |
1,451 |
21,232 |
+368 |
Aug20 |
190823 |
1523.5 |
1557.1 |
1522.8 |
1556.4 |
+29.0 |
1,311 |
3,283 |
+557 |
Oct20 |
190823 |
1560.0 |
1560.0 |
1560.0 |
1560.0 |
+29.0 |
176 |
364 |
-24 |
Dec20 |
190823 |
1539.0 |
1563.5 |
1537.3 |
1563.5 |
+29.1 |
556 |
3,493 |
+399 |
Feb21 |
190823 |
1567.2 |
1567.2 |
1567.2 |
1567.2 |
+29.1 |
0 |
27 |
+0 |
Apr21 |
190823 |
1570.2 |
1570.2 |
1570.2 |
1570.2 |
+29.1 |
|
|
|
Jun21 |
190823 |
1573.0 |
1573.0 |
1573.0 |
1573.0 |
+29.1 |
0 |
721 |
+0 |
Total Volume and Open Interest |
261,228 |
595,486 |
+679 |
Silver(CMX) |
Sep19 |
190823 |
1703.0 |
1746.5 |
1696.0 |
1741.3 |
+37.3 |
70,323 |
84,868 |
-11,171 |
Dec19 |
190823 |
1718.0 |
1760.5 |
1710.5 |
1755.4 |
+37.6 |
27,091 |
112,917 |
+7,076 |
Mar20 |
190823 |
1727.5 |
1771.0 |
1722.0 |
1766.8 |
+37.7 |
586 |
25,062 |
+27 |
May20 |
190823 |
1738.5 |
1776.5 |
1728.0 |
1772.2 |
+37.3 |
196 |
4,693 |
-24 |
Jul20 |
190823 |
1749.0 |
1780.0 |
1749.0 |
1776.9 |
+37.2 |
292 |
4,783 |
+150 |
Sep20 |
190823 |
1783.1 |
1783.1 |
1783.1 |
1783.1 |
+37.2 |
282 |
581 |
+200 |
Dec20 |
190823 |
1792.5 |
1792.5 |
1788.0 |
1791.4 |
+37.2 |
123 |
1,124 |
+87 |
Total Volume and Open Interest |
98,975 |
234,447 |
-3,639 |
Platinum(NYMEX) |
Oct19 |
190823 |
860.0 |
872.3 |
852.5 |
855.3 |
-6.6 |
14,938 |
71,801 |
+119 |
Jan20 |
190823 |
866.5 |
876.9 |
858.2 |
860.3 |
-6.3 |
570 |
4,796 |
-36 |
Apr20 |
190823 |
870.0 |
873.0 |
865.0 |
865.0 |
-6.3 |
6 |
881 |
-1 |
Jul20 |
190823 |
882.2 |
882.3 |
866.0 |
866.0 |
-7.4 |
143 |
81 |
+52 |
Total Volume and Open Interest |
15,663 |
77,603 |
+135 |
Palladium(NYMEX) |
Sep19 |
190823 |
1481.10 |
1485.30 |
1448.00 |
1454.30 |
-30.90 |
4,705 |
12,393 |
-1,425 |
Dec19 |
190823 |
1482.30 |
1486.50 |
1452.20 |
1456.80 |
-30.80 |
1,946 |
9,884 |
+1,294 |
Mar20 |
190823 |
1480.10 |
1480.10 |
1454.40 |
1454.40 |
-30.90 |
99 |
537 |
+47 |
Total Volume and Open Interest |
6,750 |
22,817 |
-85 |
Copper(CMX) |
Sep19 |
190823 |
255.85 |
257.55 |
252.35 |
253.00 |
-2.75 |
62,213 |
84,682 |
-16,226 |
Dec19 |
190823 |
256.70 |
258.35 |
253.20 |
253.75 |
-2.80 |
41,952 |
133,266 |
+9,240 |
Mar20 |
190823 |
257.65 |
259.20 |
254.15 |
254.70 |
-2.95 |
6,086 |
30,424 |
+334 |
May20 |
190823 |
258.35 |
260.05 |
255.15 |
255.50 |
-2.95 |
613 |
11,129 |
+125 |
Jul20 |
190823 |
257.80 |
259.30 |
256.15 |
256.30 |
-3.00 |
597 |
3,251 |
+444 |
Total Volume and Open Interest |
113,002 |
275,853 |
-5,999 |
E-mini DJIA Index(CBOT) |
Sep19 |
190823 |
26225 |
26347 |
25492 |
25670 |
-555 |
139,879 |
84,859 |
+3,626 |
Dec19 |
190823 |
26204 |
26322 |
25464 |
25640 |
-559 |
310 |
940 |
+8 |
Mar20 |
190823 |
25599 |
26180 |
25457 |
25599 |
-554 |
0 |
41 |
+0 |
Jun20 |
190823 |
25561 |
25561 |
25561 |
25561 |
-554 |
|
|
|
Total Volume and Open Interest |
140,189 |
85,840 |
+3,634 |
S & P 500(CME) |
Sep19 |
190823 |
2923.50 |
2936.50 |
2834.50 |
2855.60 |
-66.70 |
2,336 |
32,367 |
+860 |
Dec19 |
190823 |
2855.90 |
2855.90 |
2855.90 |
2855.90 |
-67.20 |
0 |
161 |
+0 |
Mar20 |
190823 |
2856.10 |
2856.10 |
2856.10 |
2856.10 |
-68.20 |
|
|
|
Jun20 |
190823 |
2855.90 |
2855.90 |
2855.90 |
2855.90 |
-67.70 |
|
|
|
Total Volume and Open Interest |
2,336 |
32,528 |
+860 |
S & P 500 E-Mini(CME) |
Sep19 |
190823 |
2920.25 |
2936.75 |
2834.00 |
2855.50 |
-66.75 |
1,180,368 |
2,493,806 |
+11,122 |
Dec19 |
190823 |
2921.00 |
2937.25 |
2834.25 |
2856.00 |
-67.00 |
5,882 |
85,996 |
+2,620 |
Mar20 |
190823 |
2933.75 |
2937.00 |
2836.00 |
2856.00 |
-68.25 |
32 |
8,498 |
-1 |
Jun20 |
190823 |
2915.75 |
2930.75 |
2854.25 |
2856.00 |
-67.50 |
0 |
1,909 |
+0 |
Total Volume and Open Interest |
1,186,282 |
2,590,213 |
+13,741 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190823 |
7705.75 |
7762.00 |
7447.75 |
7504.50 |
-206.75 |
344,352 |
189,835 |
+545 |
Dec19 |
190823 |
7734.00 |
7777.50 |
7464.75 |
7520.00 |
-209.00 |
414 |
2,538 |
+123 |
Mar20 |
190823 |
7580.00 |
7788.50 |
7495.50 |
7541.75 |
-208.50 |
0 |
51 |
+0 |
Total Volume and Open Interest |
344,766 |
192,436 |
+668 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190823 |
1887.30 |
1897.20 |
1831.00 |
1836.50 |
-52.20 |
10,000 |
67,767 |
-446 |
Dec19 |
190823 |
1840.50 |
1895.20 |
1836.50 |
1840.50 |
-52.20 |
0 |
114 |
+0 |
Mar20 |
190823 |
1844.60 |
1844.60 |
1844.60 |
1844.60 |
-53.70 |
|
|
|
Total Volume and Open Interest |
10,000 |
67,881 |
-446 |
Volatility Index(CBOE) |
Aug19 |
190821 |
17.43 |
17.55 |
15.63 |
15.63 |
-1.60 |
62,034 |
47,705 |
-10,008 |
Sep19 |
190823 |
17.88 |
20.57 |
17.55 |
19.68 |
+1.80 |
98,241 |
201,134 |
-11,023 |
Oct19 |
190823 |
18.24 |
20.15 |
18.00 |
19.48 |
+1.15 |
49,938 |
47,526 |
-1,756 |
Nov19 |
190823 |
18.18 |
19.74 |
18.03 |
19.28 |
+1.00 |
25,006 |
37,528 |
+4,423 |
Total Volume and Open Interest |
196,108 |
362,940 |
-4,209 |
S & P 600(CME) |
Sep19 |
190823 |
896.50 |
896.50 |
896.50 |
896.50 |
-29.80 |
0 |
1,200 |
+0 |
Dec19 |
190823 |
897.10 |
897.10 |
897.10 |
897.10 |
-29.80 |
|
|
|
Total Volume and Open Interest |
0 |
1,200 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190823 |
1505.00 |
1514.10 |
1455.80 |
1463.70 |
-42.80 |
87,628 |
448,878 |
-2,358 |
Dec19 |
190823 |
1511.20 |
1515.20 |
1458.00 |
1465.10 |
-42.90 |
70 |
1,052 |
-17 |
Mar20 |
190823 |
1464.80 |
1464.80 |
1464.80 |
1464.80 |
-43.40 |
|
|
|
Total Volume and Open Interest |
87,698 |
449,930 |
-2,375 |
Nikkei 225(CME) |
Sep19 |
190823 |
20610 |
20720 |
20135 |
20195 |
-400 |
4,656 |
26,937 |
+59 |
Dec19 |
190823 |
20475 |
20570 |
20005 |
20060 |
-400 |
19 |
4,028 |
+8 |
Total Volume and Open Interest |
4,675 |
30,965 |
+67 |
Nikkei 225(SGX) |
Sep19 |
190822 |
20570 |
20740 |
20565 |
20600 |
+35 |
52,567 |
155,435 |
-248 |
Dec19 |
190822 |
20505 |
20505 |
20435 |
20435 |
+30 |
53 |
5,455 |
-7 |
Mar20 |
190822 |
20390 |
20390 |
20390 |
20390 |
+35 |
0 |
401 |
+0 |
Total Volume and Open Interest |
52,620 |
184,486 |
-255 |
Nikkei 225 Mini(JPX) |
Sep19 |
190822 |
20625 |
20725 |
20560 |
20620 |
+50 |
533,668 |
567,281 |
+1,392 |
Dec19 |
190822 |
20440 |
20540 |
20385 |
20430 |
+30 |
24,905 |
25,143 |
-2 |
Mar20 |
190822 |
20360 |
20490 |
20320 |
20370 |
+50 |
378 |
2,960 |
-140 |
Total Volume and Open Interest |
567,440 |
628,694 |
+1,348 |
Nikkei 225(JPX) |
Sep19 |
190822 |
20620 |
20720 |
20560 |
20620 |
+50 |
32,664 |
260,290 |
-1,172 |
Dec19 |
190822 |
20440 |
20540 |
20390 |
20430 |
+30 |
556 |
47,297 |
-308 |
Mar20 |
190822 |
20430 |
20450 |
20370 |
20370 |
+50 |
2 |
12,969 |
+296 |
Total Volume and Open Interest |
33,234 |
395,062 |
-1,293 |
Nikkei 225(CME) Yen |
Sep19 |
190823 |
20605 |
20725 |
20130 |
20190 |
-410 |
26,312 |
53,083 |
-1,581 |
Dec19 |
190823 |
20300 |
20535 |
19960 |
20015 |
-410 |
15 |
4,163 |
+9 |
Mar20 |
190823 |
20085 |
20085 |
20085 |
20085 |
-415 |
|
|
|
Total Volume and Open Interest |
26,327 |
57,246 |
-1,572 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190823 |
20190 |
20610 |
20140 |
20190 |
-410 |
0 |
5 |
+0 |
Dec19 |
190823 |
20020 |
20020 |
20020 |
20020 |
-410 |
|
|
|
Mar20 |
190823 |
20090 |
20090 |
20090 |
20090 |
-410 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Sep19 |
190823 |
5410.0 |
5422.0 |
5282.5 |
5324.0 |
-61.0 |
67,251 |
292,172 |
+3,705 |
Oct19 |
190823 |
5406.0 |
5406.5 |
5281.0 |
5315.0 |
-61.0 |
30 |
30 |
+11 |
Nov19 |
190823 |
5310.0 |
5310.0 |
5310.0 |
5310.0 |
-61.0 |
|
|
|
Dec19 |
190823 |
5274.0 |
5301.0 |
5271.0 |
5301.0 |
-61.0 |
0 |
54,696 |
+0 |
Total Volume and Open Interest |
67,281 |
351,904 |
-5,786 |
Hang Seng Index(HKFE) |
Aug19 |
190823 |
25950 |
26187 |
25810 |
26113 |
+158 |
167,530 |
106,000 |
-2,790 |
Sep19 |
190823 |
25850 |
26102 |
25749 |
26031 |
+156 |
2,620 |
19,630 |
+544 |
Total Volume and Open Interest |
171,459 |
139,333 |
-2,728 |
DAX(EUREX) |
Sep19 |
190823 |
11756.5 |
11819.5 |
11526.0 |
11634.0 |
-92.5 |
89,191 |
111,565 |
-2,204 |
Dec19 |
190823 |
11772.0 |
11795.5 |
11536.0 |
11614.5 |
-92.5 |
164 |
2,352 |
+132 |
Mar20 |
190823 |
11599.5 |
11599.5 |
11599.5 |
11599.5 |
-92.5 |
0 |
62 |
+0 |
Total Volume and Open Interest |
89,355 |
113,979 |
-2,072 |
Mini-DAX(EUREX) |
Sep19 |
190823 |
11743.0 |
11819.0 |
11527.0 |
11634.0 |
-92.5 |
35,415 |
26,350 |
+749 |
Dec19 |
190823 |
11750.0 |
11792.0 |
11529.0 |
11614.5 |
-92.5 |
94 |
344 |
-3 |
Mar20 |
190823 |
11599.5 |
11599.5 |
11599.5 |
11599.5 |
-92.5 |
4 |
11 |
+1 |
Total Volume and Open Interest |
35,513 |
26,705 |
+747 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190823 |
3376 |
3394 |
3305 |
3340 |
-26 |
796,809 |
3,814,751 |
-10,112 |
Dec19 |
190823 |
3366 |
3376 |
3289 |
3322 |
-27 |
62 |
306,351 |
+15 |
Mar20 |
190823 |
3326 |
3326 |
3282 |
3307 |
-27 |
1 |
46,761 |
+0 |
Total Volume and Open Interest |
796,872 |
4,201,361 |
-10,097 |
Swiss Market Index(EUREX) |
Sep19 |
190823 |
9830 |
9866 |
9616 |
9748 |
-42 |
28,359 |
184,555 |
-2,611 |
Dec19 |
190823 |
9809 |
9832 |
9625 |
9722 |
-42 |
44 |
1,277 |
+20 |
Mar20 |
190823 |
9611 |
9611 |
9611 |
9611 |
-40 |
0 |
105 |
-10 |
Total Volume and Open Interest |
28,403 |
185,937 |
-2,601 |
FT-SE 100(EURONEXT) |
Sep19 |
190823 |
7116.00 |
7182.00 |
7018.50 |
7104.00 |
-3.50 |
74,862 |
804,104 |
+4,295 |
Dec19 |
190823 |
7118.00 |
7134.00 |
7000.00 |
7064.00 |
-3.50 |
5 |
6,371 |
+0 |
Mar20 |
190823 |
6994.50 |
6994.50 |
6994.50 |
6994.50 |
-3.50 |
8 |
6 |
+5 |
Total Volume and Open Interest |
74,875 |
810,481 |
+4,300 |
SPI 200(SFE) |
Sep19 |
190823 |
6463.0 |
6489.0 |
6430.0 |
6486.0 |
+24.0 |
42,853 |
398,643 |
+99 |
Dec19 |
190823 |
6449.0 |
6465.0 |
6431.0 |
6465.0 |
+25.0 |
96 |
8,172 |
+40 |
Mar20 |
190823 |
6395.0 |
6395.0 |
6395.0 |
6395.0 |
+25.0 |
0 |
111 |
+0 |
Total Volume and Open Interest |
42,949 |
406,976 |
+139 |
FTSE MIB(ISE) |
Sep19 |
190823 |
20930.00 |
20960.00 |
20370.00 |
20516.00 |
-297.00 |
18,420 |
110,076 |
+795 |
Dec19 |
190823 |
20825.00 |
20825.00 |
20260.00 |
20379.00 |
-297.00 |
63 |
937 |
+23 |
Mar20 |
190823 |
20267.00 |
20267.00 |
20267.00 |
20267.00 |
-297.00 |
3 |
31 |
+3 |
Total Volume and Open Interest |
18,486 |
111,052 |
+821 |
KOSPI 200(KFE) |
Sep19 |
190823 |
256.35 |
256.40 |
256.25 |
256.35 |
-0.05 |
165,790 |
361,612 |
+4,189 |
Dec19 |
190823 |
256.45 |
256.45 |
256.30 |
256.30 |
-0.10 |
1,081 |
62,252 |
+420 |
Mar20 |
190823 |
252.75 |
253.50 |
252.25 |
253.10 |
-0.10 |
12 |
5,363 |
+324 |
Total Volume and Open Interest |
166,886 |
464,779 |
+4,935 |
GSCI(CME) |
Sep19 |
190823 |
392.00 |
396.00 |
390.05 |
393.30 |
-4.75 |
1 |
13,044 |
+0 |
Oct19 |
190823 |
395.20 |
396.10 |
390.40 |
392.85 |
-4.55 |
10 |
20 |
+10 |
Nov19 |
190823 |
390.55 |
390.55 |
390.55 |
390.55 |
-4.55 |
|
|
|
Total Volume and Open Interest |
11 |
13,064 |
+10 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|