|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 26, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep19 |
190826 |
842.00 |
857.25 |
842.00 |
853.75 |
+10.50 |
18,766 |
63,667 |
-778 |
Nov19 |
190826 |
855.00 |
870.50 |
855.00 |
867.25 |
+10.75 |
96,828 |
353,180 |
+8,666 |
Jan20 |
190826 |
869.50 |
885.00 |
869.50 |
880.50 |
+9.25 |
24,249 |
90,923 |
+2,735 |
Mar20 |
190826 |
883.50 |
897.75 |
883.50 |
893.50 |
+8.25 |
17,702 |
72,946 |
+1,338 |
May20 |
190826 |
895.75 |
909.00 |
895.75 |
904.25 |
+7.00 |
5,963 |
28,691 |
+1,146 |
Jul20 |
190826 |
908.25 |
919.75 |
907.50 |
914.75 |
+6.50 |
3,136 |
29,129 |
+482 |
Aug20 |
190826 |
920.50 |
921.25 |
917.50 |
919.00 |
+6.25 |
175 |
2,245 |
+42 |
Sep20 |
190826 |
924.75 |
926.00 |
918.75 |
922.50 |
+6.25 |
527 |
1,094 |
+60 |
Nov20 |
190826 |
923.50 |
934.50 |
922.75 |
931.00 |
+6.75 |
1,278 |
16,121 |
+38 |
Jan21 |
190826 |
943.25 |
943.25 |
936.25 |
940.25 |
+7.25 |
2 |
265 |
-2 |
Mar21 |
190826 |
944.50 |
944.50 |
944.50 |
944.50 |
+8.50 |
2 |
173 |
+0 |
May21 |
190826 |
951.50 |
951.50 |
951.50 |
951.50 |
+8.25 |
2 |
42 |
+1 |
Jul21 |
190826 |
959.25 |
959.75 |
959.25 |
959.25 |
+7.75 |
2 |
50 |
+0 |
Aug21 |
190826 |
957.75 |
957.75 |
957.75 |
957.75 |
+7.50 |
0 |
24 |
+0 |
Total Volume and Open Interest |
168,639 |
658,770 |
+13,728 |
Soybean Meal(CBOT) |
Sep19 |
190826 |
289.30 |
293.90 |
289.30 |
293.00 |
+3.10 |
24,856 |
46,755 |
-3,201 |
Oct19 |
190826 |
291.30 |
295.90 |
291.30 |
295.00 |
+3.20 |
16,735 |
47,454 |
+1,223 |
Dec19 |
190826 |
295.00 |
299.50 |
295.00 |
298.60 |
+3.20 |
44,265 |
201,022 |
+1,191 |
Jan20 |
190826 |
296.50 |
300.80 |
296.50 |
300.00 |
+3.10 |
8,736 |
43,658 |
-349 |
Mar20 |
190826 |
299.50 |
303.60 |
299.50 |
302.70 |
+2.70 |
9,619 |
50,374 |
-1,358 |
May20 |
190826 |
303.30 |
306.70 |
303.00 |
305.90 |
+2.50 |
6,437 |
21,586 |
+1,713 |
Jul20 |
190826 |
307.20 |
310.60 |
307.20 |
309.80 |
+2.60 |
3,929 |
18,453 |
+238 |
Aug20 |
190826 |
309.30 |
312.20 |
309.30 |
311.50 |
+2.50 |
482 |
5,102 |
-20 |
Sep20 |
190826 |
312.90 |
314.00 |
311.50 |
313.10 |
+2.60 |
189 |
3,816 |
+4 |
Oct20 |
190826 |
314.30 |
314.40 |
312.50 |
314.00 |
+2.70 |
175 |
3,397 |
-56 |
Total Volume and Open Interest |
115,953 |
448,285 |
-818 |
Soybean Oil(CBOT) |
Sep19 |
190826 |
28.36 |
28.62 |
28.30 |
28.33 |
-0.01 |
17,703 |
37,622 |
-2,067 |
Oct19 |
190826 |
28.48 |
28.73 |
28.41 |
28.45 |
unch |
12,298 |
38,723 |
+1,997 |
Dec19 |
190826 |
28.72 |
28.98 |
28.65 |
28.69 |
-0.01 |
52,660 |
221,312 |
-2,342 |
Jan20 |
190826 |
28.94 |
29.21 |
28.87 |
28.91 |
-0.02 |
7,021 |
61,364 |
-996 |
Mar20 |
190826 |
29.17 |
29.48 |
29.14 |
29.18 |
-0.02 |
5,003 |
66,071 |
+482 |
May20 |
190826 |
29.48 |
29.78 |
29.43 |
29.46 |
-0.04 |
2,599 |
24,377 |
+251 |
Jul20 |
190826 |
29.80 |
30.06 |
29.75 |
29.77 |
-0.03 |
1,911 |
17,631 |
+240 |
Aug20 |
190826 |
30.20 |
30.20 |
29.92 |
29.94 |
unch |
4 |
2,375 |
+0 |
Sep20 |
190826 |
30.08 |
30.30 |
30.05 |
30.07 |
unch |
1 |
2,398 |
+1 |
Oct20 |
190826 |
30.29 |
30.39 |
30.14 |
30.17 |
unch |
1 |
1,827 |
+1 |
Total Volume and Open Interest |
99,347 |
480,921 |
-2,426 |
Canola(WCE) |
Nov19 |
190826 |
449.9 |
453.0 |
448.0 |
448.4 |
-1.5 |
11,670 |
113,472 |
+868 |
Jan20 |
190826 |
458.0 |
460.6 |
455.8 |
456.2 |
-1.5 |
3,951 |
37,202 |
+843 |
Mar20 |
190826 |
466.6 |
467.8 |
462.7 |
463.2 |
-1.7 |
1,415 |
7,218 |
+1,010 |
May20 |
190826 |
472.8 |
474.2 |
469.5 |
469.6 |
-1.4 |
423 |
2,585 |
+84 |
Jul20 |
190826 |
479.0 |
481.1 |
475.9 |
476.1 |
-1.0 |
280 |
2,624 |
+39 |
Total Volume and Open Interest |
17,989 |
164,748 |
+3,007 |
Corn(CBOT) |
Sep19 |
190826 |
358.00 |
362.00 |
357.00 |
358.50 |
-1.25 |
99,247 |
259,507 |
-6,239 |
Dec19 |
190826 |
366.75 |
371.25 |
366.25 |
368.25 |
+0.50 |
171,823 |
851,522 |
+10,039 |
Mar20 |
190826 |
379.00 |
383.50 |
378.75 |
380.50 |
+0.50 |
30,380 |
278,826 |
+11 |
May20 |
190826 |
387.50 |
391.50 |
387.00 |
389.00 |
+0.50 |
11,590 |
80,450 |
+1,424 |
Jul20 |
190826 |
394.25 |
398.25 |
393.75 |
395.75 |
+0.50 |
10,108 |
123,948 |
+569 |
Sep20 |
190826 |
398.50 |
401.25 |
397.75 |
399.25 |
+0.25 |
3,151 |
36,859 |
+511 |
Dec20 |
190826 |
404.00 |
406.50 |
403.50 |
404.50 |
+0.25 |
8,596 |
99,918 |
-276 |
Mar21 |
190826 |
414.75 |
416.25 |
413.75 |
414.75 |
+0.50 |
80 |
4,415 |
+3 |
May21 |
190826 |
419.00 |
421.25 |
419.00 |
420.50 |
+0.75 |
3 |
708 |
+0 |
Jul21 |
190826 |
424.25 |
425.00 |
423.25 |
424.50 |
+1.00 |
13 |
2,091 |
-11 |
Total Volume and Open Interest |
335,185 |
1,743,333 |
+6,090 |
Wheat(CBOT) |
Sep19 |
190826 |
474.00 |
480.00 |
470.75 |
473.00 |
-2.25 |
28,824 |
59,351 |
-4,299 |
Dec19 |
190826 |
476.00 |
481.25 |
472.75 |
475.25 |
-2.50 |
45,884 |
193,706 |
+2,092 |
Mar20 |
190826 |
480.75 |
486.50 |
479.25 |
481.50 |
-2.00 |
11,175 |
72,891 |
+1,077 |
May20 |
190826 |
486.25 |
490.25 |
483.00 |
485.00 |
-1.75 |
3,346 |
18,195 |
+303 |
Jul20 |
190826 |
488.75 |
493.75 |
487.00 |
488.50 |
-2.00 |
3,972 |
31,181 |
+759 |
Sep20 |
190826 |
497.25 |
501.50 |
495.00 |
496.00 |
-2.25 |
364 |
5,638 |
-28 |
Total Volume and Open Interest |
94,151 |
390,086 |
+139 |
Wheat(KCBT) |
Sep19 |
190826 |
390.00 |
395.00 |
387.75 |
389.00 |
-2.50 |
22,319 |
44,118 |
-5,539 |
Dec19 |
190826 |
401.50 |
408.50 |
400.25 |
402.00 |
-2.75 |
33,714 |
165,422 |
+5,207 |
Mar20 |
190826 |
418.00 |
423.50 |
416.25 |
417.50 |
-2.50 |
10,205 |
52,076 |
+1,032 |
May20 |
190826 |
428.25 |
434.25 |
427.25 |
428.25 |
-2.75 |
1,912 |
14,865 |
+5 |
Jul20 |
190826 |
438.75 |
444.25 |
436.75 |
438.25 |
-2.50 |
1,964 |
12,912 |
+387 |
Sep20 |
190826 |
451.75 |
457.25 |
450.50 |
451.25 |
-2.00 |
143 |
3,537 |
-13 |
Dec20 |
190826 |
470.50 |
474.50 |
467.75 |
468.75 |
-2.25 |
141 |
3,681 |
+4 |
Total Volume and Open Interest |
70,418 |
296,785 |
+1,083 |
Wheat(MGE) |
Sep19 |
190826 |
497.50 |
498.75 |
492.00 |
492.75 |
-6.00 |
7,759 |
14,209 |
-1,710 |
Dec19 |
190826 |
513.25 |
515.00 |
511.00 |
511.75 |
-2.75 |
8,898 |
38,482 |
+1,257 |
Mar20 |
190826 |
526.25 |
527.50 |
524.50 |
525.25 |
-2.25 |
1,897 |
10,554 |
+450 |
May20 |
190826 |
535.00 |
537.00 |
533.75 |
534.50 |
-2.75 |
302 |
4,039 |
+46 |
Jul20 |
190826 |
546.75 |
546.75 |
543.00 |
543.75 |
-3.50 |
481 |
3,465 |
+60 |
Sep20 |
190826 |
555.50 |
555.50 |
553.50 |
553.50 |
-3.50 |
352 |
2,415 |
+44 |
Total Volume and Open Interest |
19,711 |
74,391 |
+155 |
Oats(CBOT) |
Sep19 |
190826 |
268.00 |
269.75 |
259.25 |
263.00 |
-1.75 |
66 |
134 |
-52 |
Dec19 |
190826 |
267.00 |
271.00 |
266.50 |
270.00 |
+3.00 |
262 |
4,120 |
-15 |
Mar20 |
190826 |
273.25 |
274.25 |
272.25 |
274.00 |
+2.75 |
15 |
296 |
+12 |
May20 |
190826 |
273.75 |
273.75 |
273.75 |
273.75 |
+2.75 |
5 |
15 |
+5 |
Total Volume and Open Interest |
348 |
4,567 |
-50 |
Rough Rice(CBOT) |
Sep19 |
190826 |
10.94 |
11.24 |
10.94 |
11.22 |
+0.24 |
291 |
2,507 |
-138 |
Nov19 |
190826 |
11.27 |
11.56 |
11.23 |
11.52 |
+0.24 |
634 |
6,450 |
+366 |
Jan20 |
190826 |
11.57 |
11.76 |
11.57 |
11.74 |
+0.24 |
15 |
83 |
+12 |
Mar20 |
190826 |
11.91 |
11.91 |
11.91 |
11.91 |
+0.24 |
0 |
34 |
+0 |
Total Volume and Open Interest |
940 |
9,075 |
+240 |
Live Cattle(CME) |
Aug19 |
190826 |
105.400 |
105.750 |
104.500 |
105.480 |
+0.845 |
1,214 |
3,342 |
-658 |
Oct19 |
190826 |
100.285 |
101.680 |
100.180 |
101.000 |
+1.600 |
19,298 |
145,897 |
-1,188 |
Dec19 |
190826 |
105.250 |
106.550 |
105.080 |
105.980 |
+1.680 |
9,132 |
79,873 |
+363 |
Feb20 |
190826 |
110.500 |
111.580 |
110.350 |
111.150 |
+1.420 |
7,114 |
56,096 |
+655 |
Apr20 |
190826 |
112.900 |
113.500 |
112.550 |
113.180 |
+1.280 |
4,780 |
26,763 |
+994 |
Jun20 |
190826 |
105.550 |
106.400 |
105.350 |
106.000 |
+1.200 |
1,192 |
13,696 |
+134 |
Total Volume and Open Interest |
43,029 |
331,089 |
+313 |
Feeder Cattle(CME) |
Aug19 |
190826 |
138.500 |
138.900 |
137.900 |
138.650 |
+1.300 |
891 |
2,897 |
-190 |
Sep19 |
190826 |
135.250 |
136.500 |
134.535 |
136.000 |
+2.750 |
3,684 |
6,985 |
-847 |
Oct19 |
190826 |
134.350 |
135.250 |
133.250 |
134.380 |
+1.845 |
5,156 |
17,727 |
+559 |
Nov19 |
190826 |
133.800 |
134.935 |
132.985 |
134.035 |
+1.735 |
2,512 |
8,298 |
+232 |
Jan20 |
190826 |
131.935 |
133.150 |
131.185 |
132.185 |
+1.750 |
1,536 |
6,786 |
-73 |
Mar20 |
190826 |
131.450 |
132.785 |
130.985 |
131.950 |
+1.715 |
414 |
3,396 |
+72 |
Apr20 |
190826 |
132.300 |
133.750 |
132.050 |
133.130 |
+1.805 |
100 |
883 |
+16 |
Total Volume and Open Interest |
14,345 |
47,195 |
-219 |
Lean Hogs(CME) |
Oct19 |
190826 |
60.880 |
63.800 |
60.880 |
63.800 |
+4.500 |
13,728 |
97,086 |
+5 |
Dec19 |
190826 |
60.380 |
63.180 |
60.080 |
63.035 |
+4.250 |
8,027 |
61,809 |
+638 |
Feb20 |
190826 |
67.830 |
70.400 |
67.600 |
70.200 |
+3.850 |
4,735 |
45,869 |
-129 |
Apr20 |
190826 |
73.980 |
75.580 |
73.330 |
75.480 |
+3.280 |
2,523 |
32,344 |
-67 |
May20 |
190826 |
80.500 |
81.650 |
80.500 |
81.400 |
+2.900 |
4 |
647 |
-2 |
Jun20 |
190826 |
84.000 |
85.750 |
84.000 |
85.730 |
+3.030 |
877 |
15,432 |
+51 |
Jul20 |
190826 |
84.900 |
86.285 |
84.730 |
86.050 |
+2.720 |
310 |
4,214 |
+126 |
Aug20 |
190826 |
83.285 |
85.300 |
83.285 |
85.285 |
+2.555 |
170 |
2,196 |
+28 |
Total Volume and Open Interest |
30,502 |
263,099 |
+689 |
Class III Milk(CME) |
Aug19 |
190826 |
17.59 |
17.63 |
17.57 |
17.60 |
+0.01 |
137 |
2,801 |
-57 |
Sep19 |
190826 |
17.23 |
17.28 |
17.13 |
17.25 |
+0.03 |
830 |
3,552 |
+84 |
Oct19 |
190826 |
17.38 |
17.51 |
17.38 |
17.49 |
+0.09 |
475 |
2,991 |
+136 |
Nov19 |
190826 |
17.21 |
17.34 |
17.21 |
17.33 |
+0.12 |
319 |
2,422 |
+44 |
Dec19 |
190826 |
16.84 |
16.94 |
16.84 |
16.92 |
+0.09 |
197 |
2,219 |
+52 |
Jan20 |
190826 |
16.43 |
16.49 |
16.40 |
16.49 |
+0.06 |
131 |
1,048 |
+43 |
Feb20 |
190826 |
16.27 |
16.32 |
16.27 |
16.32 |
+0.04 |
123 |
851 |
+27 |
Mar20 |
190826 |
16.31 |
16.36 |
16.31 |
16.34 |
+0.03 |
92 |
859 |
+27 |
Apr20 |
190826 |
16.40 |
16.46 |
16.40 |
16.43 |
+0.04 |
38 |
597 |
+22 |
May20 |
190826 |
16.50 |
16.57 |
16.50 |
16.57 |
+0.08 |
39 |
645 |
+17 |
Jun20 |
190826 |
16.71 |
16.72 |
16.68 |
16.71 |
+0.05 |
35 |
664 |
+22 |
Jul20 |
190826 |
16.88 |
16.88 |
16.88 |
16.88 |
+0.03 |
68 |
325 |
+55 |
Aug20 |
190826 |
16.98 |
16.98 |
16.98 |
16.98 |
+0.03 |
43 |
228 |
+30 |
Total Volume and Open Interest |
2,686 |
19,999 |
+588 |
Cocoa(ICE) |
Sep19 |
190826 |
2197 |
2197 |
2197 |
2197 |
-11 |
4 |
6 |
-4 |
Dec19 |
190826 |
2236 |
2279 |
2220 |
2238 |
unch |
24,022 |
108,342 |
+934 |
Mar20 |
190826 |
2250 |
2288 |
2233 |
2251 |
unch |
14,384 |
63,937 |
+1,093 |
May20 |
190826 |
2260 |
2295 |
2243 |
2260 |
unch |
5,531 |
33,532 |
+237 |
Jul20 |
190826 |
2266 |
2299 |
2247 |
2264 |
-1 |
1,524 |
15,947 |
+314 |
Sep20 |
190826 |
2278 |
2296 |
2246 |
2263 |
-1 |
786 |
11,532 |
+43 |
Dec20 |
190826 |
2262 |
2280 |
2232 |
2247 |
-1 |
443 |
21,614 |
+109 |
Total Volume and Open Interest |
46,768 |
264,538 |
+2,724 |
Coffee "C"(ICE) |
Sep19 |
190826 |
92.15 |
94.85 |
92.15 |
94.15 |
+1.55 |
114 |
196 |
-345 |
Dec19 |
190826 |
95.55 |
98.50 |
95.25 |
97.50 |
+1.45 |
21,480 |
131,694 |
+2,202 |
Mar20 |
190826 |
99.25 |
102.10 |
98.95 |
101.10 |
+1.45 |
8,105 |
58,303 |
-383 |
May20 |
190826 |
101.65 |
104.45 |
101.30 |
103.50 |
+1.45 |
2,495 |
28,114 |
+104 |
Jul20 |
190826 |
104.00 |
106.70 |
103.60 |
105.70 |
+1.40 |
1,977 |
14,602 |
+541 |
Sep20 |
190826 |
106.20 |
108.75 |
105.60 |
107.75 |
+1.40 |
1,348 |
8,991 |
+374 |
Total Volume and Open Interest |
37,609 |
260,770 |
+2,850 |
Orange Juice(ICE) |
Sep19 |
190826 |
95.50 |
99.25 |
95.50 |
98.50 |
+2.45 |
729 |
4,465 |
-575 |
Nov19 |
190826 |
98.00 |
101.90 |
97.90 |
101.20 |
+2.90 |
934 |
12,310 |
+478 |
Jan20 |
190826 |
100.80 |
103.40 |
100.80 |
103.25 |
+2.90 |
65 |
1,206 |
-3 |
Mar20 |
190826 |
105.55 |
105.55 |
105.55 |
105.55 |
+2.85 |
41 |
657 |
+17 |
May20 |
190826 |
108.35 |
108.35 |
108.35 |
108.35 |
+2.85 |
13 |
476 |
+0 |
Jul20 |
190826 |
111.10 |
111.10 |
111.10 |
111.10 |
+2.80 |
13 |
293 |
+12 |
Total Volume and Open Interest |
1,795 |
19,711 |
-71 |
Sugar #11(ICE) |
Oct19 |
190826 |
11.45 |
11.61 |
11.41 |
11.43 |
-0.04 |
40,850 |
520,474 |
-2,973 |
Mar20 |
190826 |
12.51 |
12.65 |
12.46 |
12.48 |
-0.04 |
22,350 |
291,681 |
-340 |
May20 |
190826 |
12.65 |
12.75 |
12.57 |
12.59 |
-0.05 |
9,093 |
98,739 |
+1,921 |
Jul20 |
190826 |
12.75 |
12.84 |
12.66 |
12.68 |
-0.07 |
4,261 |
60,548 |
-114 |
Oct20 |
190826 |
12.95 |
13.04 |
12.85 |
12.87 |
-0.08 |
2,498 |
46,327 |
+730 |
Mar21 |
190826 |
13.48 |
13.55 |
13.39 |
13.40 |
-0.09 |
739 |
27,692 |
+354 |
May21 |
190826 |
13.51 |
13.58 |
13.43 |
13.44 |
-0.08 |
44 |
4,390 |
+1 |
Jul21 |
190826 |
13.52 |
13.53 |
13.44 |
13.46 |
-0.06 |
0 |
3,840 |
+0 |
Total Volume and Open Interest |
79,835 |
1,055,785 |
-421 |
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 |
190826 |
57.58 |
57.66 |
56.19 |
57.66 |
-0.31 |
8 |
272 |
-2 |
Dec19 |
190826 |
57.97 |
57.97 |
56.59 |
57.82 |
-0.39 |
11,735 |
136,701 |
-187 |
Mar20 |
190826 |
59.00 |
59.00 |
57.65 |
58.74 |
-0.41 |
4,155 |
46,987 |
+476 |
May20 |
190826 |
60.10 |
60.10 |
58.84 |
59.65 |
-0.56 |
581 |
8,655 |
+96 |
Jul20 |
190826 |
61.17 |
61.17 |
60.11 |
60.74 |
-0.65 |
212 |
7,596 |
+69 |
Oct20 |
190826 |
61.43 |
61.43 |
61.43 |
61.43 |
-0.66 |
|
|
|
Total Volume and Open Interest |
16,928 |
216,481 |
+528 |
Lumber(CME) |
Sep19 |
190826 |
356.5 |
368.5 |
356.5 |
363.3 |
+3.4 |
327 |
1,350 |
-71 |
Nov19 |
190826 |
355.6 |
363.7 |
354.9 |
357.9 |
+2.7 |
225 |
946 |
+42 |
Jan20 |
190826 |
362.5 |
368.9 |
361.3 |
364.2 |
+0.5 |
14 |
76 |
+6 |
Mar20 |
190826 |
372.8 |
372.8 |
372.8 |
372.8 |
+0.5 |
1 |
3 |
+0 |
Total Volume and Open Interest |
567 |
2,376 |
-23 |
Crude Oil(NYM) |
Oct19 |
190826 |
53.25 |
55.26 |
52.96 |
53.64 |
-0.53 |
621,573 |
366,408 |
-3,026 |
Nov19 |
190826 |
53.16 |
55.06 |
52.84 |
53.50 |
-0.52 |
99,664 |
201,840 |
+7,339 |
Dec19 |
190826 |
52.84 |
54.72 |
52.60 |
53.24 |
-0.50 |
99,066 |
271,901 |
+5,536 |
Jan20 |
190826 |
52.50 |
54.33 |
52.35 |
52.91 |
-0.50 |
37,874 |
141,740 |
-3,520 |
Feb20 |
190826 |
52.26 |
53.95 |
52.06 |
52.60 |
-0.49 |
23,608 |
67,527 |
+281 |
Mar20 |
190826 |
52.21 |
53.62 |
51.86 |
52.34 |
-0.48 |
24,768 |
94,273 |
-54 |
Apr20 |
190826 |
51.77 |
53.29 |
51.77 |
52.10 |
-0.48 |
10,492 |
40,263 |
-349 |
May20 |
190826 |
51.50 |
53.10 |
51.50 |
51.88 |
-0.46 |
4,004 |
41,806 |
-134 |
Jun20 |
190826 |
51.27 |
52.91 |
51.22 |
51.68 |
-0.45 |
19,203 |
165,223 |
-571 |
Jul20 |
190826 |
52.58 |
52.61 |
51.47 |
51.49 |
-0.44 |
3,334 |
40,718 |
-558 |
Aug20 |
190826 |
52.36 |
52.38 |
51.32 |
51.32 |
-0.43 |
787 |
26,915 |
+39 |
Sep20 |
190826 |
51.46 |
52.27 |
50.77 |
51.17 |
-0.41 |
1,858 |
51,210 |
-92 |
Oct20 |
190826 |
51.50 |
51.58 |
51.04 |
51.04 |
-0.40 |
262 |
32,015 |
-24 |
Nov20 |
190826 |
50.93 |
51.45 |
50.93 |
50.93 |
-0.38 |
290 |
23,776 |
-25 |
Dec20 |
190826 |
50.54 |
51.88 |
50.44 |
50.85 |
-0.36 |
20,533 |
160,367 |
+405 |
Jan21 |
190826 |
50.73 |
51.16 |
50.73 |
50.73 |
-0.34 |
418 |
23,365 |
+74 |
Total Volume and Open Interest |
976,295 |
1,986,260 |
+4,891 |
e-miNY Crude Oil(NYM) |
Oct19 |
190826 |
53.300 |
55.275 |
52.975 |
53.650 |
-0.525 |
18,587 |
1,638 |
-38 |
Nov19 |
190826 |
53.000 |
55.050 |
52.950 |
53.500 |
-0.525 |
406 |
683 |
+23 |
Dec19 |
190826 |
52.925 |
54.675 |
52.675 |
53.250 |
-0.500 |
131 |
426 |
+18 |
Jan20 |
190826 |
53.125 |
54.000 |
52.900 |
52.900 |
-0.500 |
7 |
124 |
+1 |
Feb20 |
190826 |
52.225 |
53.600 |
52.075 |
52.600 |
-0.500 |
4 |
85 |
+2 |
Mar20 |
190826 |
52.350 |
53.300 |
52.300 |
52.350 |
-0.475 |
2 |
80 |
+2 |
Apr20 |
190826 |
52.875 |
53.100 |
51.775 |
52.100 |
-0.475 |
2 |
132 |
+0 |
May20 |
190826 |
51.875 |
52.500 |
51.875 |
51.875 |
-0.475 |
0 |
138 |
+0 |
Jun20 |
190826 |
51.600 |
52.600 |
51.400 |
51.675 |
-0.450 |
3 |
19 |
+1 |
Jul20 |
190826 |
51.500 |
51.500 |
51.500 |
51.500 |
-0.425 |
0 |
5 |
+0 |
Total Volume and Open Interest |
19,143 |
3,406 |
+10 |
NY Harbor ULSD(NYM) |
Sep19 |
190826 |
179.64 |
183.68 |
178.95 |
179.24 |
-2.32 |
29,591 |
55,974 |
-7,891 |
Oct19 |
190826 |
180.18 |
184.57 |
179.73 |
180.07 |
-2.28 |
55,073 |
114,378 |
+2,861 |
Nov19 |
190826 |
180.88 |
184.94 |
180.12 |
180.45 |
-2.29 |
13,528 |
53,496 |
+963 |
Dec19 |
190826 |
181.15 |
185.09 |
180.30 |
180.63 |
-2.31 |
12,192 |
61,014 |
+485 |
Jan20 |
190826 |
181.31 |
185.17 |
180.44 |
180.76 |
-2.34 |
6,221 |
44,931 |
+1,451 |
Feb20 |
190826 |
183.45 |
184.57 |
179.97 |
180.29 |
-2.32 |
2,202 |
20,568 |
+203 |
Mar20 |
190826 |
181.59 |
183.14 |
178.95 |
179.27 |
-2.27 |
1,950 |
23,336 |
+298 |
Apr20 |
190826 |
178.15 |
181.76 |
177.72 |
177.85 |
-2.25 |
743 |
9,876 |
-19 |
May20 |
190826 |
178.65 |
180.87 |
176.99 |
176.99 |
-2.21 |
420 |
5,095 |
-7 |
Jun20 |
190826 |
179.22 |
180.29 |
176.21 |
176.48 |
-2.18 |
2,199 |
21,870 |
-365 |
Jul20 |
190826 |
179.43 |
179.80 |
176.70 |
176.70 |
-2.14 |
523 |
3,330 |
+98 |
Aug20 |
190826 |
179.66 |
179.66 |
177.02 |
177.02 |
-2.09 |
249 |
2,991 |
+50 |
Sep20 |
190826 |
178.50 |
178.61 |
177.37 |
177.37 |
-2.05 |
511 |
2,554 |
+217 |
Oct20 |
190826 |
178.56 |
178.56 |
177.69 |
177.69 |
-1.97 |
128 |
2,551 |
+30 |
Total Volume and Open Interest |
127,001 |
443,915 |
-1,233 |
RBOB Gasoline(NYM) |
Sep19 |
190826 |
163.78 |
166.78 |
161.07 |
161.65 |
-2.63 |
26,944 |
48,479 |
-5,081 |
Oct19 |
190826 |
151.94 |
154.84 |
150.26 |
150.79 |
-1.91 |
57,832 |
135,108 |
+3,394 |
Nov19 |
190826 |
148.08 |
151.65 |
147.25 |
147.81 |
-1.87 |
22,346 |
64,182 |
+789 |
Dec19 |
190826 |
146.26 |
149.15 |
144.85 |
145.43 |
-1.83 |
12,623 |
54,646 |
+1,107 |
Jan20 |
190826 |
144.15 |
148.22 |
144.06 |
144.64 |
-1.76 |
5,623 |
36,839 |
-18 |
Feb20 |
190826 |
146.95 |
148.42 |
144.73 |
145.03 |
-1.75 |
2,576 |
12,346 |
+515 |
Mar20 |
190826 |
147.46 |
149.94 |
146.24 |
146.59 |
-1.75 |
2,557 |
17,024 |
+411 |
Apr20 |
190826 |
166.76 |
167.18 |
164.09 |
164.20 |
-1.65 |
877 |
6,747 |
-170 |
May20 |
190826 |
168.15 |
168.32 |
164.96 |
164.99 |
-1.55 |
462 |
3,567 |
-72 |
Jun20 |
190826 |
167.76 |
167.76 |
163.88 |
164.50 |
-1.46 |
1,360 |
9,688 |
+137 |
Total Volume and Open Interest |
134,475 |
401,496 |
+1,258 |
e-miNY RBOB Gasoline(NYM) |
Sep19 |
190826 |
161.65 |
161.65 |
161.65 |
161.65 |
-2.63 |
1 |
0 |
-1 |
Oct19 |
190826 |
150.79 |
150.79 |
150.79 |
150.79 |
-1.91 |
0 |
1 |
+0 |
Nov19 |
190826 |
147.81 |
147.81 |
147.81 |
147.81 |
-1.87 |
|
|
|
Dec19 |
190826 |
145.43 |
145.43 |
145.43 |
145.43 |
-1.83 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
Natural Gas(NYM) |
Sep19 |
190826 |
2.169 |
2.237 |
2.159 |
2.230 |
+0.078 |
113,108 |
47,657 |
-24,087 |
Oct19 |
190826 |
2.171 |
2.241 |
2.160 |
2.233 |
+0.077 |
118,671 |
411,912 |
+3,231 |
Nov19 |
190826 |
2.227 |
2.292 |
2.218 |
2.285 |
+0.073 |
36,543 |
185,398 |
+1,844 |
Dec19 |
190826 |
2.409 |
2.469 |
2.400 |
2.463 |
+0.068 |
21,661 |
142,313 |
+2,145 |
Jan20 |
190826 |
2.519 |
2.579 |
2.513 |
2.572 |
+0.064 |
20,229 |
124,374 |
-433 |
Feb20 |
190826 |
2.499 |
2.550 |
2.490 |
2.545 |
+0.061 |
9,987 |
52,743 |
+355 |
Mar20 |
190826 |
2.427 |
2.472 |
2.427 |
2.469 |
+0.055 |
10,385 |
89,592 |
+664 |
Apr20 |
190826 |
2.262 |
2.295 |
2.255 |
2.293 |
+0.048 |
7,526 |
55,570 |
+627 |
May20 |
190826 |
2.252 |
2.283 |
2.246 |
2.277 |
+0.042 |
2,746 |
33,352 |
-482 |
Jun20 |
190826 |
2.295 |
2.320 |
2.288 |
2.314 |
+0.039 |
674 |
12,244 |
-2 |
Jul20 |
190826 |
2.334 |
2.362 |
2.328 |
2.355 |
+0.037 |
1,310 |
15,587 |
-167 |
Aug20 |
190826 |
2.336 |
2.372 |
2.336 |
2.363 |
+0.036 |
2,139 |
17,804 |
-1,082 |
Sep20 |
190826 |
2.326 |
2.353 |
2.321 |
2.345 |
+0.036 |
743 |
13,763 |
+147 |
Oct20 |
190826 |
2.347 |
2.378 |
2.344 |
2.367 |
+0.033 |
1,519 |
29,840 |
-85 |
Nov20 |
190826 |
2.415 |
2.440 |
2.405 |
2.429 |
+0.034 |
471 |
12,376 |
-81 |
Dec20 |
190826 |
2.569 |
2.603 |
2.569 |
2.592 |
+0.034 |
236 |
11,401 |
+28 |
Total Volume and Open Interest |
348,419 |
1,308,074 |
-17,218 |
Brent Crude Oil(ICE) |
Oct19 |
190826 |
58.35 |
60.17 |
58.24 |
58.70 |
-0.64 |
276,113 |
213,900 |
-38,977 |
Nov19 |
190826 |
57.96 |
59.61 |
57.74 |
58.12 |
-0.68 |
224,305 |
425,054 |
+33,154 |
Dec19 |
190826 |
57.30 |
58.95 |
57.11 |
57.48 |
-0.68 |
146,075 |
368,306 |
+4,231 |
Jan20 |
190826 |
56.89 |
58.49 |
56.70 |
57.04 |
-0.69 |
63,957 |
155,350 |
+10,338 |
Feb20 |
190826 |
56.64 |
58.20 |
56.47 |
56.79 |
-0.68 |
30,682 |
119,823 |
+1,350 |
Mar20 |
190826 |
56.49 |
58.02 |
56.35 |
56.64 |
-0.67 |
29,912 |
112,752 |
+4,204 |
Apr20 |
190826 |
56.41 |
57.87 |
56.25 |
56.52 |
-0.66 |
8,193 |
47,101 |
-552 |
May20 |
190826 |
56.31 |
57.71 |
56.18 |
56.42 |
-0.64 |
5,918 |
45,681 |
+430 |
Jun20 |
190826 |
56.24 |
57.66 |
56.10 |
56.32 |
-0.62 |
27,081 |
170,640 |
-194 |
Jul20 |
190826 |
56.23 |
56.23 |
56.23 |
56.23 |
-0.59 |
2,826 |
68,971 |
-595 |
Aug20 |
190826 |
56.15 |
56.15 |
56.15 |
56.15 |
-0.57 |
2,803 |
42,990 |
+610 |
Sep20 |
190826 |
56.06 |
56.06 |
56.06 |
56.06 |
-0.54 |
8,352 |
46,067 |
+189 |
Oct20 |
190826 |
55.97 |
55.97 |
55.97 |
55.97 |
-0.52 |
4,775 |
24,119 |
+402 |
Nov20 |
190826 |
55.87 |
55.87 |
55.87 |
55.87 |
-0.49 |
1,156 |
23,340 |
-85 |
Total Volume and Open Interest |
868,641 |
2,374,904 |
+14,375 |
Gas Oil(ICE) |
Sep19 |
190826 |
553.00 |
564.75 |
551.25 |
558.00 |
+2.00 |
38,441 |
131,368 |
-2,556 |
Oct19 |
190826 |
554.50 |
567.00 |
553.25 |
560.00 |
+1.50 |
49,115 |
213,738 |
+2,298 |
Nov19 |
190826 |
553.75 |
565.00 |
551.75 |
558.25 |
+1.50 |
19,173 |
128,354 |
+3,650 |
Dec19 |
190826 |
550.75 |
562.00 |
548.50 |
555.00 |
+1.25 |
31,637 |
156,250 |
+3,021 |
Jan20 |
190826 |
548.25 |
559.75 |
546.75 |
553.00 |
+1.00 |
11,749 |
68,590 |
+1,331 |
Feb20 |
190826 |
546.50 |
557.75 |
544.75 |
551.50 |
+1.25 |
5,578 |
45,290 |
+697 |
Mar20 |
190826 |
544.50 |
555.75 |
543.25 |
549.50 |
+1.25 |
3,408 |
40,853 |
+714 |
Apr20 |
190826 |
542.75 |
553.25 |
541.75 |
547.50 |
+1.25 |
667 |
22,701 |
-129 |
May20 |
190826 |
543.00 |
551.25 |
539.50 |
546.00 |
+1.50 |
710 |
25,497 |
+104 |
Jun20 |
190826 |
538.50 |
549.25 |
537.75 |
544.25 |
+1.75 |
3,717 |
65,240 |
-511 |
Total Volume and Open Interest |
171,571 |
1,061,644 |
+8,871 |
Ethanol(CBOT) |
Sep19 |
190826 |
1.308 |
1.325 |
1.294 |
1.295 |
-0.022 |
67 |
188 |
-10 |
Oct19 |
190826 |
1.351 |
1.351 |
1.312 |
1.314 |
-0.006 |
59 |
429 |
+28 |
Nov19 |
190826 |
1.353 |
1.353 |
1.319 |
1.319 |
-0.006 |
0 |
45 |
+0 |
Dec19 |
190826 |
1.338 |
1.338 |
1.338 |
1.338 |
-0.006 |
0 |
20 |
+0 |
Jan20 |
190826 |
1.338 |
1.338 |
1.338 |
1.338 |
-0.006 |
|
|
|
Feb20 |
190826 |
1.338 |
1.338 |
1.338 |
1.338 |
-0.006 |
|
|
|
Mar20 |
190826 |
1.338 |
1.338 |
1.338 |
1.338 |
-0.006 |
|
|
|
Apr20 |
190826 |
1.382 |
1.382 |
1.382 |
1.382 |
-0.006 |
|
|
|
Total Volume and Open Interest |
126 |
682 |
+18 |
WTI Crude Oil(ICE) |
Oct19 |
190826 |
53.30 |
55.25 |
52.98 |
53.64 |
-0.53 |
41,704 |
93,252 |
+3,679 |
Nov19 |
190826 |
53.20 |
55.05 |
52.91 |
53.50 |
-0.52 |
35,769 |
59,249 |
+3,250 |
Dec19 |
190826 |
52.95 |
54.70 |
52.67 |
53.24 |
-0.50 |
41,955 |
118,725 |
+15 |
Jan20 |
190826 |
52.61 |
54.33 |
52.47 |
52.91 |
-0.50 |
15,115 |
33,039 |
-470 |
Feb20 |
190826 |
52.09 |
53.97 |
52.09 |
52.60 |
-0.49 |
5,931 |
17,460 |
-6 |
Mar20 |
190826 |
52.03 |
53.65 |
51.85 |
52.34 |
-0.48 |
7,203 |
22,997 |
+1,585 |
Apr20 |
190826 |
51.84 |
53.36 |
51.84 |
52.10 |
-0.48 |
852 |
8,597 |
+125 |
May20 |
190826 |
52.83 |
52.83 |
51.88 |
51.88 |
-0.46 |
462 |
8,625 |
-115 |
Jun20 |
190826 |
52.05 |
52.90 |
51.68 |
51.68 |
-0.45 |
5,290 |
61,727 |
-259 |
Jul20 |
190826 |
51.49 |
51.49 |
51.49 |
51.49 |
-0.44 |
127 |
7,667 |
-48 |
Aug20 |
190826 |
51.32 |
51.32 |
51.32 |
51.32 |
-0.43 |
51 |
6,952 |
+6 |
Sep20 |
190826 |
51.17 |
51.17 |
51.17 |
51.17 |
-0.41 |
206 |
11,473 |
-11 |
Oct20 |
190826 |
51.04 |
51.04 |
51.04 |
51.04 |
-0.40 |
75 |
6,060 |
+45 |
Nov20 |
190826 |
50.93 |
50.93 |
50.93 |
50.93 |
-0.38 |
14 |
5,172 |
-14 |
Dec20 |
190826 |
51.55 |
51.61 |
50.79 |
50.85 |
-0.36 |
5,652 |
72,435 |
-460 |
Jan21 |
190826 |
50.73 |
50.73 |
50.73 |
50.73 |
-0.34 |
0 |
2,953 |
+0 |
Total Volume and Open Interest |
161,519 |
619,159 |
+7,502 |
US Dollar Index(ICE) |
Sep19 |
190826 |
97.460 |
97.995 |
97.370 |
97.990 |
+0.460 |
13,481 |
54,652 |
+200 |
Dec19 |
190826 |
97.100 |
97.580 |
96.960 |
97.580 |
+0.470 |
259 |
1,710 |
+1 |
Mar20 |
190826 |
96.985 |
97.145 |
96.985 |
97.145 |
+0.470 |
0 |
216 |
+0 |
Total Volume and Open Interest |
13,740 |
56,755 |
+201 |
Australian Dollar(CME) |
Sep19 |
190826 |
67.42 |
67.93 |
66.94 |
67.79 |
+0.21 |
62,837 |
168,033 |
-192 |
Dec19 |
190826 |
67.59 |
68.09 |
67.10 |
67.95 |
+0.21 |
548 |
1,894 |
+37 |
Mar20 |
190826 |
68.18 |
68.18 |
67.40 |
68.09 |
+0.23 |
0 |
76 |
+0 |
Total Volume and Open Interest |
63,393 |
170,331 |
-151 |
British Pound(CME) |
Sep19 |
190826 |
122.83 |
122.98 |
122.19 |
122.29 |
-0.69 |
155,680 |
267,494 |
+1,519 |
Dec19 |
190826 |
123.28 |
123.49 |
122.60 |
122.70 |
-0.68 |
990 |
4,837 |
-32 |
Mar20 |
190826 |
123.18 |
123.22 |
123.10 |
123.10 |
-0.67 |
2 |
372 |
+2 |
Total Volume and Open Interest |
158,025 |
275,522 |
+2,449 |
Canadian Dollar(CME) |
Sep19 |
190826 |
75.27 |
75.52 |
75.11 |
75.43 |
+0.18 |
58,439 |
144,633 |
+1,877 |
Dec19 |
190826 |
75.29 |
75.59 |
75.18 |
75.51 |
+0.18 |
128 |
7,661 |
+27 |
Mar20 |
190826 |
75.34 |
75.62 |
75.30 |
75.56 |
+0.18 |
52 |
1,203 |
-9 |
Jun20 |
190826 |
75.56 |
75.56 |
75.56 |
75.56 |
+0.18 |
0 |
314 |
+0 |
Total Volume and Open Interest |
58,620 |
154,775 |
+1,896 |
Japanese Yen(CME) |
Sep19 |
190826 |
95.49 |
95.89 |
94.10 |
94.32 |
-0.80 |
98,867 |
146,621 |
-1,233 |
Dec19 |
190826 |
96.08 |
96.45 |
94.69 |
94.90 |
-0.79 |
639 |
1,152 |
+78 |
Mar20 |
190826 |
95.79 |
96.96 |
95.40 |
95.52 |
-0.79 |
0 |
207 |
+0 |
Total Volume and Open Interest |
99,903 |
150,736 |
-1,155 |
Swiss Franc(CME) |
Sep19 |
190826 |
103.01 |
103.14 |
102.06 |
102.27 |
-0.57 |
20,820 |
53,432 |
-1,315 |
Dec19 |
190826 |
103.83 |
103.93 |
102.89 |
103.08 |
-0.57 |
34 |
241 |
+17 |
Mar20 |
190826 |
103.93 |
104.50 |
103.80 |
103.93 |
-0.56 |
0 |
30 |
+0 |
Total Volume and Open Interest |
20,854 |
53,714 |
-1,298 |
EuroFX(CME) |
Sep19 |
190826 |
111.66 |
111.83 |
111.13 |
111.16 |
-0.49 |
202,399 |
506,060 |
-16,897 |
Dec19 |
190826 |
112.45 |
112.55 |
111.88 |
111.91 |
-0.48 |
3,467 |
9,777 |
+895 |
Mar20 |
190826 |
113.01 |
113.20 |
112.65 |
112.65 |
-0.48 |
51 |
7,874 |
-2 |
Total Volume and Open Interest |
206,661 |
527,407 |
-15,992 |
Mexican Peso(CME) |
Sep19 |
190826 |
499.00 |
502.75 |
495.00 |
499.75 |
-1.00 |
43,225 |
191,702 |
-2,074 |
Oct19 |
190826 |
497.75 |
500.00 |
493.38 |
497.75 |
-1.00 |
|
|
|
Total Volume and Open Interest |
43,312 |
192,907 |
-2,021 |
Brazilian Real(CME) |
Sep19 |
190826 |
241.75 |
243.90 |
239.75 |
240.85 |
-1.90 |
4,166 |
40,565 |
-156 |
Oct19 |
190826 |
242.20 |
243.50 |
239.60 |
240.35 |
-1.95 |
49 |
643 |
-10 |
Nov19 |
190826 |
239.80 |
242.05 |
239.45 |
239.90 |
-1.90 |
16 |
28 |
+16 |
Dec19 |
190826 |
240.00 |
240.00 |
238.10 |
239.40 |
-1.95 |
0 |
14 |
+0 |
Total Volume and Open Interest |
4,231 |
41,250 |
-150 |
30-Year T-Bonds(CBOT) |
Sep19 |
190826 |
166~130 |
167~150 |
165~020 |
165~030 |
-0~140 |
373,247 |
896,929 |
-40,181 |
Dec19 |
190826 |
165~190 |
166~220 |
164~090 |
164~100 |
-0~140 |
81,541 |
154,300 |
+41,555 |
Mar20 |
190826 |
163~100 |
163~100 |
163~100 |
163~100 |
-0~140 |
|
|
|
Total Volume and Open Interest |
454,788 |
1,051,229 |
+1,374 |
10-Year T-Notes(CBOT) |
Sep19 |
190826 |
131~100 |
131~195 |
130~240 |
130~250 |
-0~055 |
1,941,609 |
3,601,492 |
-107,546 |
Dec19 |
190826 |
131~305 |
132~090 |
131~135 |
131~140 |
-0~055 |
373,942 |
506,230 |
+145,963 |
Mar20 |
190826 |
131~140 |
131~140 |
131~140 |
131~140 |
-0~055 |
|
|
|
Total Volume and Open Interest |
2,315,551 |
4,107,722 |
+38,417 |
5-Year T-Notes(CBOT) |
Sep19 |
190826 |
119~200 |
119~272 |
119~102 |
119~110 |
-0~034 |
1,316,559 |
3,692,506 |
-244,797 |
Dec19 |
190826 |
120~010 |
120~096 |
119~244 |
119~252 |
-0~034 |
435,565 |
878,916 |
+197,995 |
Mar20 |
190826 |
119~212 |
119~212 |
119~212 |
119~212 |
-0~034 |
|
|
|
Total Volume and Open Interest |
1,752,124 |
4,571,422 |
-46,802 |
2 Year T-Notes(CBOT) |
Sep19 |
190826 |
107~280 |
107~305 |
107~234 |
107~237 |
-0~017 |
870,460 |
2,944,237 |
-304,717 |
Dec19 |
190826 |
108~047 |
108~071 |
107~316 |
108~002 |
-0~017 |
449,717 |
896,639 |
+215,899 |
Mar20 |
190826 |
108~032 |
108~032 |
108~032 |
108~032 |
-0~017 |
|
|
|
Total Volume and Open Interest |
1,320,177 |
3,840,876 |
-88,818 |
Eurodollars(CME) |
Sep19 |
190826 |
98.000 |
98.025 |
97.945 |
97.948 |
-0.033 |
337,410 |
1,356,165 |
-408 |
Dec19 |
190826 |
98.250 |
98.290 |
98.170 |
98.175 |
-0.045 |
329,404 |
1,902,651 |
+9,145 |
Mar20 |
190826 |
98.530 |
98.560 |
98.450 |
98.455 |
-0.035 |
291,291 |
1,327,631 |
+11,716 |
Jun20 |
190826 |
98.650 |
98.690 |
98.580 |
98.585 |
-0.030 |
243,860 |
1,184,940 |
+2,012 |
Sep20 |
190826 |
98.740 |
98.785 |
98.665 |
98.675 |
-0.030 |
241,805 |
1,165,424 |
+7,036 |
Dec20 |
190826 |
98.765 |
98.810 |
98.690 |
98.695 |
-0.030 |
241,079 |
1,141,976 |
+2,941 |
Mar21 |
190826 |
98.840 |
98.885 |
98.770 |
98.775 |
-0.025 |
161,343 |
789,150 |
+11,301 |
Jun21 |
190826 |
98.850 |
98.895 |
98.785 |
98.790 |
-0.020 |
148,981 |
825,984 |
-3,183 |
Sep21 |
190826 |
98.800 |
98.890 |
98.780 |
98.790 |
-0.015 |
86,416 |
560,615 |
-4,208 |
Dec21 |
190826 |
98.820 |
98.860 |
98.755 |
98.765 |
-0.015 |
95,887 |
590,910 |
-1,873 |
Mar22 |
190826 |
98.825 |
98.860 |
98.755 |
98.760 |
-0.015 |
73,563 |
445,675 |
+1,688 |
Jun22 |
190826 |
98.800 |
98.840 |
98.730 |
98.740 |
-0.020 |
59,119 |
328,303 |
-690 |
Sep22 |
190826 |
98.785 |
98.820 |
98.720 |
98.725 |
-0.020 |
41,383 |
335,690 |
-7,398 |
Dec22 |
190826 |
98.760 |
98.800 |
98.695 |
98.705 |
-0.015 |
51,700 |
223,842 |
-1,678 |
Mar23 |
190826 |
98.760 |
98.795 |
98.690 |
98.700 |
-0.015 |
29,115 |
264,580 |
-4,476 |
Jun23 |
190826 |
98.735 |
98.780 |
98.680 |
98.685 |
-0.015 |
26,344 |
122,631 |
-1,030 |
Sep23 |
190826 |
98.730 |
98.765 |
98.665 |
98.670 |
-0.015 |
22,479 |
99,040 |
-1,687 |
Dec23 |
190826 |
98.705 |
98.740 |
98.640 |
98.645 |
-0.015 |
31,684 |
64,147 |
+4,726 |
Total Volume and Open Interest |
2,607,101 |
13,106,728 |
+45,932 |
Ultra T-Bond(CBOT) |
Sep19 |
190826 |
196~00 |
197~28 |
194~03 |
194~07 |
-0~19 |
252,567 |
943,503 |
-93,142 |
Dec19 |
190826 |
196~24 |
198~25 |
195~03 |
195~07 |
-0~18 |
121,541 |
240,826 |
+70,598 |
Mar20 |
190826 |
195~07 |
195~07 |
195~07 |
195~07 |
-0~18 |
|
|
|
Total Volume and Open Interest |
374,108 |
1,184,329 |
-22,544 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190826 |
143~275 |
144~210 |
143~110 |
143~125 |
-0~075 |
272,972 |
711,443 |
-29,446 |
Dec19 |
190826 |
144~145 |
145~090 |
144~000 |
144~010 |
-0~070 |
72,981 |
92,118 |
+25,070 |
Mar20 |
190826 |
144~010 |
144~010 |
144~010 |
144~010 |
-0~070 |
|
|
|
Total Volume and Open Interest |
345,953 |
803,561 |
-4,376 |
30 Day Federal Funds(CBOT) |
Aug19 |
190826 |
97.875 |
97.875 |
97.872 |
97.872 |
unch |
24,663 |
437,830 |
+8,494 |
Sep19 |
190826 |
98.005 |
98.015 |
97.980 |
97.980 |
-0.010 |
27,819 |
200,828 |
+2,662 |
Oct19 |
190826 |
98.220 |
98.225 |
98.150 |
98.155 |
-0.030 |
100,875 |
344,407 |
+17,461 |
Nov19 |
190826 |
98.365 |
98.395 |
98.290 |
98.295 |
-0.045 |
71,521 |
273,943 |
+11,501 |
Dec19 |
190826 |
98.450 |
98.505 |
98.385 |
98.395 |
-0.050 |
25,930 |
127,681 |
+3,133 |
Jan20 |
190826 |
98.530 |
98.590 |
98.470 |
98.475 |
-0.045 |
41,117 |
221,538 |
-3,058 |
Total Volume and Open Interest |
365,368 |
2,023,290 |
+49,162 |
Japanese Govt Bonds(SGX) |
Sep19 |
190826 |
154.86 |
155.37 |
154.84 |
155.22 |
+0.26 |
1,454 |
20,068 |
+463 |
Dec19 |
190826 |
154.87 |
155.41 |
154.87 |
155.34 |
+0.29 |
103 |
102 |
+100 |
Mar20 |
190826 |
155.34 |
155.34 |
155.34 |
155.34 |
+0.29 |
|
|
|
Total Volume and Open Interest |
1,557 |
20,170 |
+563 |
Euro-Buxl(EUREX) |
Sep19 |
190826 |
223.44 |
224.76 |
220.82 |
222.02 |
+0.76 |
90,150 |
253,586 |
-4,654 |
Dec19 |
190826 |
222.32 |
222.48 |
219.20 |
220.38 |
+0.76 |
1,815 |
21,169 |
+1,517 |
Mar20 |
190826 |
219.02 |
219.02 |
219.02 |
219.02 |
+0.76 |
|
|
|
Total Volume and Open Interest |
91,965 |
274,755 |
-3,137 |
Euro-Bund(EUREX) |
Sep19 |
190826 |
179.08 |
179.21 |
178.22 |
178.52 |
-0.02 |
886,720 |
1,749,431 |
+83,038 |
Dec19 |
190826 |
176.12 |
176.33 |
175.41 |
175.69 |
-0.02 |
33,226 |
122,089 |
+27,037 |
Mar20 |
190826 |
177.52 |
177.52 |
177.52 |
177.52 |
-0.02 |
2 |
26 |
+0 |
Total Volume and Open Interest |
919,948 |
1,871,546 |
+110,075 |
Euro-Bobl(EUREX) |
Sep19 |
190826 |
136.14 |
136.15 |
135.89 |
135.96 |
-0.06 |
499,264 |
1,279,856 |
+29,867 |
Dec19 |
190826 |
136.54 |
136.54 |
136.29 |
136.36 |
-0.06 |
10,258 |
33,599 |
+6,806 |
Mar20 |
190826 |
136.47 |
136.47 |
136.47 |
136.47 |
-0.06 |
0 |
3 |
+0 |
Total Volume and Open Interest |
509,522 |
1,313,458 |
+36,673 |
Euro-Schatz(EUREX) |
Sep19 |
190826 |
112.56 |
112.57 |
112.51 |
112.54 |
-0.00 |
441,534 |
1,766,230 |
+100,085 |
Dec19 |
190826 |
112.65 |
112.65 |
112.61 |
112.64 |
-0.00 |
34,042 |
43,445 |
+8,397 |
Mar20 |
190826 |
112.49 |
112.49 |
112.49 |
112.49 |
-0.00 |
|
|
|
Total Volume and Open Interest |
475,576 |
1,809,675 |
+108,482 |
3-Mth Euribor(EUREX) |
Sep19 |
190826 |
100.465 |
100.465 |
100.465 |
100.465 |
unch |
297 |
2,112 |
+0 |
Dec19 |
190826 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
50 |
1,807 |
-28 |
Mar20 |
190826 |
100.590 |
100.590 |
100.590 |
100.590 |
unch |
3 |
762 |
+3 |
Total Volume and Open Interest |
355 |
7,933 |
-22 |
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 |
190826 |
100.470 |
100.470 |
100.460 |
100.460 |
-0.005 |
104,736 |
479,762 |
+10,503 |
Dec19 |
190826 |
100.545 |
100.550 |
100.540 |
100.545 |
unch |
93,692 |
578,187 |
-4,973 |
Mar20 |
190826 |
100.595 |
100.595 |
100.580 |
100.590 |
unch |
103,178 |
404,820 |
+10,169 |
Total Volume and Open Interest |
1,100,816 |
4,138,416 |
+1,997 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190826 |
98.95 |
99.00 |
98.94 |
98.98 |
+0.03 |
9,859 |
150,785 |
-40 |
Dec19 |
190826 |
99.11 |
99.20 |
99.10 |
99.16 |
+0.04 |
29,452 |
338,548 |
-1,672 |
Mar20 |
190826 |
99.24 |
99.33 |
99.23 |
99.29 |
+0.04 |
17,958 |
267,856 |
+600 |
Jun20 |
190826 |
99.29 |
99.39 |
99.28 |
99.35 |
+0.05 |
16,683 |
255,237 |
+1,360 |
Sep20 |
190826 |
99.32 |
99.41 |
99.31 |
99.38 |
+0.05 |
11,480 |
189,543 |
-3,068 |
Dec20 |
190826 |
99.30 |
99.39 |
99.29 |
99.36 |
+0.05 |
9,547 |
125,648 |
-40 |
Mar21 |
190826 |
99.30 |
99.39 |
99.29 |
99.36 |
+0.05 |
4,176 |
75,985 |
+408 |
Jun21 |
190826 |
99.28 |
99.36 |
99.28 |
99.34 |
+0.05 |
1,756 |
40,167 |
-108 |
Sep21 |
190826 |
99.30 |
99.34 |
99.30 |
99.32 |
+0.05 |
1 |
2,979 |
+1 |
Dec21 |
190826 |
99.30 |
99.30 |
99.29 |
99.29 |
+0.05 |
0 |
3,145 |
+0 |
Total Volume and Open Interest |
100,912 |
1,451,714 |
-2,559 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190826 |
99.02 |
99.14 |
99.00 |
99.11 |
+0.09 |
143,326 |
1,349,854 |
+5,118 |
Dec19 |
190826 |
99.12 |
99.12 |
99.12 |
99.12 |
+0.09 |
12 |
757 |
+12 |
Total Volume and Open Interest |
143,338 |
1,350,611 |
+5,130 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190826 |
99.29 |
99.39 |
99.28 |
99.34 |
+0.04 |
191,009 |
1,360,825 |
-4,612 |
Dec19 |
190826 |
99.39 |
99.39 |
99.39 |
99.39 |
+0.06 |
0 |
254 |
+0 |
Total Volume and Open Interest |
191,009 |
1,361,079 |
-4,612 |
Gold(CMX) |
Aug19 |
190826 |
1543.2 |
1543.3 |
1524.3 |
1526.3 |
-0.3 |
686 |
1,387 |
+458 |
Oct19 |
190826 |
1537.5 |
1558.6 |
1528.7 |
1530.9 |
-0.5 |
8,403 |
47,619 |
+243 |
Dec19 |
190826 |
1545.4 |
1565.0 |
1534.8 |
1537.2 |
-0.4 |
279,405 |
441,810 |
+341 |
Feb20 |
190826 |
1555.2 |
1570.0 |
1541.1 |
1543.2 |
-0.3 |
8,390 |
47,594 |
+1,742 |
Apr20 |
190826 |
1567.1 |
1575.1 |
1546.0 |
1548.1 |
-0.3 |
732 |
26,594 |
+33 |
Jun20 |
190826 |
1557.0 |
1573.4 |
1550.0 |
1552.1 |
-0.4 |
583 |
21,608 |
+376 |
Aug20 |
190826 |
1575.3 |
1577.0 |
1556.1 |
1556.1 |
-0.3 |
247 |
3,401 |
+118 |
Oct20 |
190826 |
1572.0 |
1579.2 |
1559.7 |
1559.7 |
-0.3 |
1 |
364 |
+0 |
Dec20 |
190826 |
1584.5 |
1584.5 |
1563.1 |
1563.1 |
-0.4 |
248 |
3,575 |
+82 |
Feb21 |
190826 |
1566.8 |
1566.8 |
1566.8 |
1566.8 |
-0.4 |
0 |
27 |
+0 |
Apr21 |
190826 |
1569.8 |
1569.8 |
1569.8 |
1569.8 |
-0.4 |
|
|
|
Jun21 |
190826 |
1572.6 |
1572.6 |
1572.6 |
1572.6 |
-0.4 |
1 |
721 |
+0 |
Total Volume and Open Interest |
300,830 |
598,402 |
+2,916 |
Silver(CMX) |
Sep19 |
190826 |
1750.0 |
1775.5 |
1749.5 |
1764.1 |
+22.8 |
70,971 |
72,223 |
-12,645 |
Dec19 |
190826 |
1765.0 |
1790.0 |
1764.0 |
1778.5 |
+23.1 |
30,154 |
126,148 |
+13,231 |
Mar20 |
190826 |
1774.0 |
1800.0 |
1774.0 |
1790.2 |
+23.4 |
1,871 |
25,422 |
+360 |
May20 |
190826 |
1791.0 |
1805.0 |
1784.5 |
1795.7 |
+23.5 |
345 |
4,688 |
-5 |
Jul20 |
190826 |
1802.5 |
1807.5 |
1789.0 |
1800.6 |
+23.7 |
532 |
5,090 |
+307 |
Sep20 |
190826 |
1809.0 |
1809.0 |
1807.1 |
1807.1 |
+24.0 |
12 |
529 |
-52 |
Dec20 |
190826 |
1813.5 |
1823.0 |
1807.5 |
1815.6 |
+24.2 |
153 |
1,089 |
-35 |
Total Volume and Open Interest |
104,145 |
235,647 |
+1,200 |
Platinum(NYMEX) |
Oct19 |
190826 |
860.1 |
869.3 |
855.3 |
857.8 |
+2.5 |
17,262 |
71,958 |
+157 |
Jan20 |
190826 |
867.1 |
874.2 |
860.2 |
862.8 |
+2.5 |
716 |
4,777 |
-19 |
Apr20 |
190826 |
872.9 |
877.7 |
866.0 |
867.7 |
+2.7 |
4 |
881 |
+0 |
Jul20 |
190826 |
873.5 |
873.5 |
868.8 |
868.8 |
+2.8 |
2 |
81 |
+0 |
Total Volume and Open Interest |
17,990 |
77,743 |
+140 |
Palladium(NYMEX) |
Sep19 |
190826 |
1452.50 |
1473.20 |
1447.00 |
1472.30 |
+18.00 |
5,065 |
10,610 |
-1,783 |
Dec19 |
190826 |
1455.00 |
1475.90 |
1450.00 |
1474.90 |
+18.10 |
3,091 |
11,563 |
+1,679 |
Mar20 |
190826 |
1467.20 |
1472.20 |
1456.30 |
1472.20 |
+17.80 |
8 |
541 |
+4 |
Total Volume and Open Interest |
8,165 |
22,718 |
-99 |
Copper(CMX) |
Sep19 |
190826 |
251.60 |
254.90 |
249.10 |
254.35 |
+1.35 |
75,804 |
72,907 |
-11,775 |
Dec19 |
190826 |
252.50 |
255.70 |
249.90 |
255.00 |
+1.25 |
47,815 |
143,594 |
+10,328 |
Mar20 |
190826 |
253.00 |
256.60 |
251.00 |
255.95 |
+1.25 |
5,325 |
31,900 |
+1,476 |
May20 |
190826 |
254.85 |
257.20 |
253.35 |
256.70 |
+1.20 |
749 |
11,335 |
+206 |
Jul20 |
190826 |
257.35 |
257.50 |
254.40 |
257.50 |
+1.20 |
193 |
3,291 |
+40 |
Total Volume and Open Interest |
131,393 |
276,174 |
+321 |
E-mini DJIA Index(CBOT) |
Sep19 |
190826 |
25462 |
25986 |
25266 |
25943 |
+273 |
175,622 |
85,459 |
+600 |
Dec19 |
190826 |
25916 |
25950 |
25244 |
25916 |
+276 |
382 |
948 |
+8 |
Mar20 |
190826 |
25650 |
25855 |
25225 |
25855 |
+256 |
0 |
41 |
+0 |
Jun20 |
190826 |
25816 |
25816 |
25816 |
25816 |
+255 |
|
|
|
Total Volume and Open Interest |
176,004 |
86,448 |
+608 |
S & P 500(CME) |
Sep19 |
190826 |
2820.70 |
2887.90 |
2810.70 |
2883.30 |
+27.70 |
399 |
32,436 |
+69 |
Dec19 |
190826 |
2883.90 |
2883.90 |
2883.90 |
2883.90 |
+28.00 |
0 |
161 |
+0 |
Mar20 |
190826 |
2884.30 |
2884.30 |
2884.30 |
2884.30 |
+28.20 |
|
|
|
Jun20 |
190826 |
2882.50 |
2882.50 |
2882.50 |
2882.50 |
+26.60 |
|
|
|
Total Volume and Open Interest |
399 |
32,597 |
+69 |
S & P 500 E-Mini(CME) |
Sep19 |
190826 |
2831.00 |
2888.50 |
2810.25 |
2883.25 |
+27.75 |
1,470,309 |
2,486,077 |
-7,729 |
Dec19 |
190826 |
2831.25 |
2888.75 |
2811.00 |
2884.00 |
+28.00 |
7,313 |
85,907 |
-89 |
Mar20 |
190826 |
2830.00 |
2888.00 |
2814.00 |
2884.25 |
+28.25 |
111 |
8,506 |
+8 |
Jun20 |
190826 |
2882.50 |
2882.50 |
2821.00 |
2882.50 |
+26.50 |
0 |
1,909 |
+0 |
Total Volume and Open Interest |
1,477,733 |
2,582,403 |
-7,810 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190826 |
7435.00 |
7626.00 |
7353.25 |
7590.50 |
+86.00 |
487,622 |
189,912 |
+77 |
Dec19 |
190826 |
7458.00 |
7641.75 |
7371.50 |
7606.75 |
+86.75 |
1,263 |
2,725 |
+187 |
Mar20 |
190826 |
7550.00 |
7650.75 |
7409.75 |
7624.75 |
+83.00 |
0 |
51 |
+0 |
Total Volume and Open Interest |
488,885 |
192,700 |
+264 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190826 |
1822.20 |
1864.00 |
1814.50 |
1851.90 |
+15.40 |
10,810 |
67,720 |
-47 |
Dec19 |
190826 |
1849.90 |
1862.50 |
1819.70 |
1854.70 |
+14.20 |
1 |
115 |
+1 |
Mar20 |
190826 |
1858.30 |
1858.30 |
1834.70 |
1858.30 |
+13.70 |
|
|
|
Total Volume and Open Interest |
10,811 |
67,835 |
-46 |
Volatility Index(CBOE) |
Aug19 |
190821 |
17.43 |
17.55 |
15.63 |
15.63 |
-1.60 |
62,034 |
47,705 |
-10,008 |
Sep19 |
190826 |
21.00 |
21.15 |
18.80 |
19.43 |
-0.25 |
95,729 |
187,537 |
-13,597 |
Oct19 |
190826 |
20.15 |
20.50 |
18.98 |
19.43 |
-0.05 |
53,056 |
53,577 |
+6,051 |
Nov19 |
190826 |
19.85 |
20.04 |
18.85 |
19.08 |
-0.20 |
24,437 |
36,328 |
-1,200 |
Total Volume and Open Interest |
197,550 |
356,407 |
-6,533 |
S & P 600(CME) |
Sep19 |
190826 |
905.50 |
905.50 |
905.50 |
905.50 |
+9.00 |
0 |
1,200 |
+0 |
Dec19 |
190826 |
906.10 |
906.10 |
906.10 |
906.10 |
+9.00 |
|
|
|
Total Volume and Open Interest |
0 |
1,200 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190826 |
1448.70 |
1484.40 |
1440.40 |
1480.30 |
+16.60 |
107,218 |
448,912 |
+34 |
Dec19 |
190826 |
1449.00 |
1485.30 |
1442.30 |
1481.70 |
+16.60 |
78 |
1,045 |
-7 |
Mar20 |
190826 |
1481.80 |
1481.80 |
1481.80 |
1481.80 |
+17.00 |
|
|
|
Total Volume and Open Interest |
107,296 |
449,957 |
+27 |
Nikkei 225(CME) |
Sep19 |
190826 |
20050 |
20600 |
19845 |
20540 |
+345 |
4,746 |
27,031 |
+94 |
Dec19 |
190826 |
19900 |
20455 |
19860 |
20405 |
+345 |
6 |
4,026 |
-2 |
Total Volume and Open Interest |
4,752 |
31,057 |
+92 |
Nikkei 225(SGX) |
Sep19 |
190826 |
20700 |
20705 |
20015 |
20325 |
-275 |
62,409 |
154,766 |
-669 |
Dec19 |
190826 |
20175 |
20175 |
19935 |
20165 |
-270 |
17 |
5,452 |
-3 |
Mar20 |
190826 |
20120 |
20120 |
20120 |
20120 |
-270 |
0 |
401 |
+0 |
Total Volume and Open Interest |
62,714 |
184,102 |
-384 |
Nikkei 225 Mini(JPX) |
Sep19 |
190826 |
20700 |
20705 |
20065 |
20300 |
-320 |
660,231 |
569,909 |
+2,628 |
Dec19 |
190826 |
20525 |
20525 |
19885 |
20110 |
-320 |
29,811 |
24,931 |
-212 |
Mar20 |
190826 |
20465 |
20465 |
19815 |
20040 |
-330 |
329 |
3,026 |
+66 |
Total Volume and Open Interest |
699,906 |
631,838 |
+3,144 |
Nikkei 225(JPX) |
Sep19 |
190826 |
20700 |
20700 |
20070 |
20300 |
-320 |
41,609 |
263,292 |
+3,002 |
Dec19 |
190826 |
20520 |
20520 |
19890 |
20110 |
-320 |
620 |
48,222 |
+925 |
Mar20 |
190826 |
20410 |
20410 |
19820 |
20040 |
-330 |
0 |
12,969 |
+0 |
Total Volume and Open Interest |
42,230 |
398,989 |
+3,927 |
Nikkei 225(CME) Yen |
Sep19 |
190826 |
20080 |
20600 |
19845 |
20540 |
+350 |
27,043 |
52,813 |
-270 |
Dec19 |
190826 |
19900 |
20410 |
19840 |
20360 |
+345 |
0 |
4,163 |
+0 |
Mar20 |
190826 |
20430 |
20430 |
20430 |
20430 |
+345 |
|
|
|
Total Volume and Open Interest |
27,043 |
56,976 |
-270 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190826 |
20540 |
20540 |
20080 |
20540 |
+350 |
0 |
5 |
+0 |
Dec19 |
190826 |
20360 |
20360 |
20360 |
20360 |
+340 |
|
|
|
Mar20 |
190826 |
20430 |
20430 |
20430 |
20430 |
+340 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Sep19 |
190826 |
5263.0 |
5377.0 |
5263.0 |
5348.0 |
+24.0 |
80,083 |
304,130 |
+11,958 |
Oct19 |
190826 |
5259.5 |
5355.0 |
5259.5 |
5338.5 |
+23.5 |
43 |
30 |
+0 |
Nov19 |
190826 |
5333.5 |
5333.5 |
5333.5 |
5333.5 |
+23.5 |
|
|
|
Dec19 |
190826 |
5300.5 |
5333.0 |
5291.5 |
5324.5 |
+23.5 |
5 |
54,698 |
+2 |
Total Volume and Open Interest |
80,131 |
373,366 |
+21,462 |
Hang Seng Index(HKFE) |
Aug19 |
190826 |
26102 |
26122 |
25156 |
25661 |
-452 |
190,744 |
106,083 |
+83 |
Sep19 |
190826 |
26035 |
26035 |
25070 |
25569 |
-462 |
4,723 |
20,860 |
+1,230 |
Total Volume and Open Interest |
195,889 |
140,818 |
+1,485 |
DAX(EUREX) |
Sep19 |
190826 |
11482.0 |
11694.0 |
11474.0 |
11656.5 |
+22.5 |
103,555 |
114,848 |
+3,283 |
Dec19 |
190826 |
11464.5 |
11669.5 |
11464.5 |
11637.5 |
+23.0 |
87 |
2,383 |
+31 |
Mar20 |
190826 |
11626.0 |
11626.0 |
11622.0 |
11622.0 |
+22.5 |
13 |
75 |
+13 |
Total Volume and Open Interest |
103,655 |
117,306 |
+3,327 |
Mini-DAX(EUREX) |
Sep19 |
190826 |
11490.0 |
11694.0 |
11468.0 |
11656.5 |
+22.5 |
43,658 |
27,096 |
+746 |
Dec19 |
190826 |
11450.0 |
11664.0 |
11450.0 |
11637.5 |
+23.0 |
65 |
339 |
-5 |
Mar20 |
190826 |
11545.0 |
11622.0 |
11524.0 |
11622.0 |
+22.5 |
20 |
19 |
+8 |
Total Volume and Open Interest |
43,743 |
27,454 |
+749 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190826 |
3294 |
3359 |
3286 |
3347 |
+7 |
1,022,350 |
3,894,912 |
+80,161 |
Dec19 |
190826 |
3285 |
3341 |
3270 |
3330 |
+8 |
25,154 |
304,441 |
-1,910 |
Mar20 |
190826 |
3315 |
3315 |
3315 |
3315 |
+8 |
6 |
46,763 |
+2 |
Total Volume and Open Interest |
1,047,510 |
4,279,614 |
+78,253 |
Swiss Market Index(EUREX) |
Sep19 |
190826 |
9613 |
9753 |
9612 |
9695 |
-53 |
37,560 |
188,253 |
+3,698 |
Dec19 |
190826 |
9600 |
9700 |
9595 |
9669 |
-53 |
45 |
1,269 |
-8 |
Mar20 |
190826 |
9558 |
9558 |
9558 |
9558 |
-53 |
1 |
105 |
+0 |
Total Volume and Open Interest |
37,606 |
189,627 |
+3,690 |
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 |
190826 |
6483.0 |
6485.0 |
6360.0 |
6400.0 |
-86.0 |
34,285 |
397,658 |
-985 |
Dec19 |
190826 |
6436.0 |
6436.0 |
6358.0 |
6378.0 |
-87.0 |
728 |
8,626 |
+454 |
Mar20 |
190826 |
6308.0 |
6308.0 |
6308.0 |
6308.0 |
-87.0 |
129 |
239 |
+128 |
Total Volume and Open Interest |
35,142 |
406,573 |
-403 |
FTSE MIB(ISE) |
Sep19 |
190826 |
20425.00 |
20795.00 |
20355.00 |
20676.00 |
+160.00 |
23,465 |
109,877 |
-199 |
Dec19 |
190826 |
20300.00 |
20630.00 |
20255.00 |
20539.00 |
+160.00 |
86 |
1,011 |
+74 |
Mar20 |
190826 |
20427.00 |
20427.00 |
20427.00 |
20427.00 |
+160.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
23,551 |
110,927 |
-125 |
KOSPI 200(KFE) |
Sep19 |
190826 |
254.10 |
254.35 |
252.60 |
252.60 |
-3.75 |
208,074 |
359,342 |
-2,270 |
Dec19 |
190826 |
253.60 |
254.20 |
252.70 |
252.70 |
-3.60 |
1,695 |
62,028 |
-224 |
Mar20 |
190826 |
251.80 |
251.85 |
248.80 |
249.45 |
-3.65 |
29 |
5,451 |
+88 |
Total Volume and Open Interest |
209,799 |
462,372 |
-2,407 |
GSCI(CME) |
Sep19 |
190826 |
397.00 |
398.00 |
393.00 |
393.50 |
+0.20 |
18 |
13,062 |
+18 |
Oct19 |
190826 |
396.95 |
397.65 |
392.90 |
393.05 |
+0.20 |
35 |
50 |
+30 |
Nov19 |
190826 |
390.75 |
390.75 |
390.75 |
390.75 |
+0.20 |
|
|
|
Total Volume and Open Interest |
53 |
13,112 |
+48 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|