|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu August 29, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep19 |
190829 |
852.75 |
860.50 |
852.50 |
856.25 |
+3.50 |
51,663 |
26,589 |
-10,815 |
Nov19 |
190829 |
865.50 |
873.00 |
865.25 |
868.50 |
+2.75 |
113,705 |
359,556 |
+876 |
Jan20 |
190829 |
878.75 |
885.75 |
878.50 |
881.50 |
+2.50 |
21,783 |
92,890 |
+2,082 |
Mar20 |
190829 |
891.50 |
897.50 |
891.50 |
894.00 |
+2.00 |
15,565 |
80,679 |
+799 |
May20 |
190829 |
902.75 |
907.75 |
902.50 |
904.75 |
+2.00 |
6,157 |
31,518 |
+1,225 |
Jul20 |
190829 |
913.00 |
918.00 |
912.75 |
914.75 |
+1.75 |
4,549 |
31,382 |
-259 |
Aug20 |
190829 |
922.25 |
922.25 |
919.25 |
919.25 |
+1.75 |
328 |
2,887 |
+95 |
Sep20 |
190829 |
921.25 |
925.75 |
921.25 |
922.50 |
+1.25 |
307 |
1,347 |
+29 |
Nov20 |
190829 |
929.75 |
934.50 |
929.75 |
931.25 |
+1.25 |
2,480 |
16,502 |
+301 |
Jan21 |
190829 |
940.50 |
943.50 |
940.50 |
940.50 |
+1.00 |
12 |
279 |
+3 |
Mar21 |
190829 |
945.50 |
947.50 |
945.50 |
945.50 |
+1.00 |
96 |
258 |
+85 |
May21 |
190829 |
953.50 |
955.50 |
953.50 |
953.50 |
+0.75 |
22 |
50 |
+7 |
Jul21 |
190829 |
965.00 |
965.00 |
962.25 |
962.50 |
+1.00 |
10 |
50 |
+0 |
Aug21 |
190829 |
961.25 |
961.25 |
961.25 |
961.25 |
+1.00 |
0 |
24 |
+0 |
Total Volume and Open Interest |
216,686 |
644,246 |
-5,570 |
Soybean Meal(CBOT) |
Sep19 |
190829 |
293.70 |
295.60 |
291.60 |
292.00 |
-2.00 |
40,762 |
22,189 |
-8,609 |
Oct19 |
190829 |
295.90 |
298.00 |
294.00 |
294.30 |
-1.80 |
31,076 |
57,374 |
+5,346 |
Dec19 |
190829 |
299.20 |
301.60 |
297.60 |
298.00 |
-1.70 |
44,834 |
205,304 |
+2,618 |
Jan20 |
190829 |
300.60 |
302.80 |
299.00 |
299.50 |
-1.50 |
6,674 |
44,918 |
+124 |
Mar20 |
190829 |
303.20 |
305.50 |
301.70 |
302.20 |
-1.40 |
7,681 |
54,517 |
+1,250 |
May20 |
190829 |
306.30 |
308.60 |
304.80 |
305.30 |
-1.50 |
2,820 |
24,983 |
+764 |
Jul20 |
190829 |
310.70 |
312.30 |
308.80 |
309.20 |
-1.30 |
1,563 |
20,356 |
+316 |
Aug20 |
190829 |
313.20 |
313.70 |
311.00 |
311.00 |
-1.30 |
427 |
5,666 |
+146 |
Sep20 |
190829 |
314.10 |
315.30 |
312.50 |
312.50 |
-1.30 |
306 |
4,015 |
+135 |
Oct20 |
190829 |
315.10 |
316.00 |
313.30 |
313.30 |
-1.30 |
40 |
3,439 |
+9 |
Total Volume and Open Interest |
136,352 |
449,736 |
+2,169 |
Soybean Oil(CBOT) |
Sep19 |
190829 |
28.13 |
28.54 |
27.91 |
28.37 |
+0.26 |
35,164 |
18,697 |
-4,997 |
Oct19 |
190829 |
28.26 |
28.49 |
28.03 |
28.37 |
+0.13 |
29,051 |
48,720 |
+5,224 |
Dec19 |
190829 |
28.46 |
28.62 |
28.25 |
28.58 |
+0.13 |
51,256 |
222,136 |
-1,881 |
Jan20 |
190829 |
28.68 |
28.87 |
28.47 |
28.79 |
+0.12 |
8,111 |
61,026 |
-509 |
Mar20 |
190829 |
28.96 |
29.14 |
28.75 |
29.06 |
+0.11 |
5,913 |
67,719 |
-1,066 |
May20 |
190829 |
29.28 |
29.47 |
29.07 |
29.38 |
+0.12 |
4,108 |
25,172 |
+947 |
Jul20 |
190829 |
29.60 |
29.73 |
29.40 |
29.70 |
+0.12 |
1,084 |
18,508 |
+490 |
Aug20 |
190829 |
29.79 |
29.88 |
29.55 |
29.85 |
+0.12 |
161 |
2,774 |
-1 |
Sep20 |
190829 |
29.90 |
30.00 |
29.68 |
29.97 |
+0.13 |
225 |
3,063 |
+73 |
Oct20 |
190829 |
30.05 |
30.09 |
29.78 |
30.06 |
+0.13 |
124 |
1,981 |
+89 |
Total Volume and Open Interest |
136,268 |
477,390 |
-1,373 |
Canola(WCE) |
Nov19 |
190829 |
447.9 |
450.1 |
447.2 |
447.5 |
-0.4 |
7,769 |
115,445 |
+1,514 |
Jan20 |
190829 |
455.7 |
457.6 |
455.0 |
455.3 |
-0.5 |
2,215 |
35,469 |
-280 |
Mar20 |
190829 |
462.4 |
465.0 |
462.1 |
462.4 |
-0.7 |
407 |
6,829 |
-101 |
May20 |
190829 |
469.5 |
470.6 |
468.7 |
468.9 |
-0.8 |
212 |
2,594 |
+57 |
Jul20 |
190829 |
477.1 |
477.2 |
475.4 |
475.4 |
-0.9 |
141 |
2,599 |
+51 |
Total Volume and Open Interest |
10,852 |
164,789 |
+1,337 |
Corn(CBOT) |
Sep19 |
190829 |
363.00 |
369.00 |
357.50 |
359.75 |
-3.00 |
129,886 |
122,068 |
-38,595 |
Dec19 |
190829 |
371.50 |
377.00 |
370.00 |
371.25 |
+0.25 |
167,220 |
874,894 |
+5,974 |
Mar20 |
190829 |
382.25 |
387.50 |
381.75 |
383.25 |
+1.50 |
26,699 |
280,078 |
+3,201 |
May20 |
190829 |
389.75 |
394.50 |
389.75 |
390.75 |
+1.50 |
9,999 |
86,758 |
+1,830 |
Jul20 |
190829 |
396.50 |
400.50 |
396.00 |
397.25 |
+1.25 |
8,848 |
125,048 |
+505 |
Sep20 |
190829 |
397.75 |
401.50 |
397.75 |
399.25 |
+1.50 |
3,766 |
38,952 |
+1,082 |
Dec20 |
190829 |
402.25 |
405.50 |
402.00 |
403.75 |
+1.50 |
6,942 |
99,266 |
+418 |
Mar21 |
190829 |
414.25 |
415.50 |
412.25 |
414.00 |
+1.50 |
76 |
4,346 |
-8 |
May21 |
190829 |
419.50 |
420.50 |
419.50 |
419.75 |
+1.25 |
4 |
685 |
+2 |
Jul21 |
190829 |
424.50 |
425.75 |
423.75 |
423.75 |
+1.25 |
17 |
2,038 |
+11 |
Total Volume and Open Interest |
353,631 |
1,639,672 |
-25,549 |
Wheat(CBOT) |
Sep19 |
190829 |
472.25 |
474.00 |
468.50 |
469.75 |
-2.50 |
22,703 |
16,119 |
-7,480 |
Dec19 |
190829 |
475.00 |
477.50 |
471.75 |
472.75 |
-2.50 |
50,570 |
201,836 |
+4,042 |
Mar20 |
190829 |
480.75 |
482.50 |
477.25 |
478.25 |
-2.50 |
14,136 |
75,474 |
+1,543 |
May20 |
190829 |
484.25 |
485.00 |
480.00 |
481.00 |
-2.50 |
3,843 |
19,291 |
+213 |
Jul20 |
190829 |
487.25 |
487.75 |
482.75 |
483.50 |
-2.75 |
4,781 |
30,732 |
-756 |
Sep20 |
190829 |
494.75 |
495.25 |
490.25 |
491.50 |
-2.25 |
279 |
5,733 |
+41 |
Total Volume and Open Interest |
96,576 |
358,513 |
-2,322 |
Wheat(KCBT) |
Sep19 |
190829 |
392.25 |
393.75 |
385.25 |
387.25 |
-5.00 |
21,288 |
18,408 |
-9,561 |
Dec19 |
190829 |
403.75 |
406.25 |
400.00 |
401.50 |
-2.75 |
33,164 |
179,148 |
+4,892 |
Mar20 |
190829 |
418.50 |
420.25 |
415.00 |
416.50 |
-2.25 |
9,359 |
54,218 |
+347 |
May20 |
190829 |
427.25 |
430.25 |
425.25 |
426.50 |
-2.50 |
2,733 |
14,942 |
+3 |
Jul20 |
190829 |
438.50 |
439.00 |
434.50 |
436.00 |
-2.00 |
1,279 |
13,283 |
+7 |
Sep20 |
190829 |
452.75 |
453.50 |
448.00 |
449.00 |
-2.00 |
103 |
3,671 |
+61 |
Dec20 |
190829 |
467.00 |
469.75 |
465.75 |
466.75 |
-2.25 |
104 |
4,004 |
+79 |
Total Volume and Open Interest |
68,039 |
287,854 |
-4,167 |
Wheat(MGE) |
Sep19 |
190829 |
487.50 |
487.75 |
479.00 |
479.50 |
-8.00 |
5,890 |
5,960 |
-2,909 |
Dec19 |
190829 |
505.50 |
506.75 |
501.25 |
501.50 |
-4.00 |
6,685 |
38,804 |
+644 |
Mar20 |
190829 |
520.00 |
520.25 |
515.75 |
516.25 |
-3.75 |
1,108 |
12,087 |
+469 |
May20 |
190829 |
529.50 |
530.25 |
525.75 |
526.25 |
-3.25 |
181 |
4,495 |
+36 |
Jul20 |
190829 |
538.50 |
540.25 |
535.75 |
536.00 |
-3.00 |
58 |
3,691 |
+13 |
Sep20 |
190829 |
547.75 |
552.50 |
545.50 |
545.75 |
-3.00 |
23 |
2,854 |
+14 |
Total Volume and Open Interest |
13,954 |
69,334 |
-1,730 |
Oats(CBOT) |
Sep19 |
190829 |
267.50 |
283.75 |
267.50 |
280.25 |
+26.25 |
16 |
37 |
-5 |
Dec19 |
190829 |
265.00 |
271.00 |
264.25 |
270.25 |
+5.50 |
158 |
4,132 |
+24 |
Mar20 |
190829 |
269.50 |
275.25 |
269.00 |
274.50 |
+5.50 |
10 |
328 |
+6 |
May20 |
190829 |
273.75 |
273.75 |
273.75 |
273.75 |
+5.00 |
1 |
14 |
-1 |
Total Volume and Open Interest |
185 |
4,513 |
+24 |
Rough Rice(CBOT) |
Sep19 |
190829 |
11.35 |
11.62 |
11.34 |
11.56 |
+0.23 |
690 |
783 |
-541 |
Nov19 |
190829 |
11.65 |
11.97 |
11.64 |
11.85 |
+0.21 |
893 |
7,515 |
+487 |
Jan20 |
190829 |
11.98 |
12.18 |
11.98 |
12.06 |
+0.20 |
8 |
91 |
+7 |
Mar20 |
190829 |
12.15 |
12.22 |
12.15 |
12.22 |
+0.18 |
0 |
34 |
+0 |
Total Volume and Open Interest |
1,591 |
8,424 |
-47 |
Live Cattle(CME) |
Aug19 |
190829 |
105.200 |
105.950 |
105.080 |
105.650 |
+0.570 |
1,074 |
1,221 |
-703 |
Oct19 |
190829 |
99.500 |
100.430 |
99.250 |
99.800 |
+0.600 |
21,759 |
144,356 |
-632 |
Dec19 |
190829 |
104.480 |
104.950 |
103.830 |
104.250 |
+0.170 |
12,504 |
82,368 |
+612 |
Feb20 |
190829 |
109.980 |
110.785 |
109.635 |
109.980 |
+0.300 |
7,994 |
56,113 |
-139 |
Apr20 |
190829 |
112.080 |
113.200 |
111.885 |
112.400 |
+0.420 |
5,589 |
29,352 |
+756 |
Jun20 |
190829 |
105.200 |
106.285 |
104.850 |
105.385 |
+0.335 |
1,380 |
13,934 |
+230 |
Total Volume and Open Interest |
50,569 |
332,840 |
+160 |
Feeder Cattle(CME) |
Aug19 |
190829 |
138.685 |
138.850 |
138.500 |
138.750 |
unch |
757 |
2,463 |
-160 |
Sep19 |
190829 |
133.000 |
135.450 |
132.535 |
133.400 |
+0.550 |
1,980 |
5,468 |
-274 |
Oct19 |
190829 |
131.800 |
134.550 |
131.235 |
131.985 |
+0.355 |
5,332 |
19,036 |
+94 |
Nov19 |
190829 |
132.075 |
134.200 |
131.400 |
131.935 |
+0.135 |
2,058 |
8,595 |
+133 |
Jan20 |
190829 |
130.750 |
132.400 |
129.985 |
130.450 |
+0.070 |
1,437 |
6,777 |
+148 |
Mar20 |
190829 |
130.550 |
131.900 |
129.700 |
130.150 |
-0.035 |
588 |
3,802 |
+157 |
Apr20 |
190829 |
130.950 |
132.880 |
130.800 |
131.285 |
+0.100 |
105 |
965 |
+18 |
Total Volume and Open Interest |
12,292 |
47,369 |
+117 |
Lean Hogs(CME) |
Oct19 |
190829 |
63.700 |
65.150 |
63.485 |
64.900 |
+1.400 |
20,407 |
94,851 |
-85 |
Dec19 |
190829 |
64.100 |
65.975 |
64.050 |
65.650 |
+1.950 |
11,791 |
62,947 |
+1,478 |
Feb20 |
190829 |
71.750 |
73.600 |
71.550 |
73.050 |
+1.820 |
5,648 |
47,219 |
+619 |
Apr20 |
190829 |
77.000 |
78.450 |
76.885 |
77.950 |
+1.350 |
3,566 |
32,065 |
-255 |
May20 |
190829 |
83.800 |
83.850 |
83.000 |
83.200 |
+0.900 |
13 |
644 |
-4 |
Jun20 |
190829 |
86.500 |
87.885 |
86.500 |
87.350 |
+1.000 |
1,059 |
15,365 |
-60 |
Jul20 |
190829 |
86.500 |
87.500 |
86.500 |
87.230 |
+0.845 |
176 |
4,443 |
+13 |
Aug20 |
190829 |
85.450 |
86.150 |
85.350 |
85.800 |
+0.570 |
154 |
2,305 |
+39 |
Total Volume and Open Interest |
42,830 |
263,436 |
+1,749 |
Class III Milk(CME) |
Aug19 |
190829 |
17.58 |
17.61 |
17.58 |
17.60 |
unch |
181 |
2,816 |
+22 |
Sep19 |
190829 |
17.48 |
17.69 |
17.45 |
17.56 |
+0.09 |
246 |
3,496 |
-26 |
Oct19 |
190829 |
17.45 |
17.64 |
17.45 |
17.64 |
+0.11 |
305 |
3,126 |
+83 |
Nov19 |
190829 |
17.29 |
17.44 |
17.29 |
17.42 |
+0.03 |
92 |
2,526 |
+41 |
Dec19 |
190829 |
16.93 |
17.03 |
16.93 |
16.98 |
unch |
56 |
2,260 |
+27 |
Jan20 |
190829 |
16.45 |
16.50 |
16.42 |
16.50 |
+0.01 |
20 |
1,063 |
+10 |
Feb20 |
190829 |
16.27 |
16.29 |
16.27 |
16.29 |
-0.01 |
24 |
899 |
+13 |
Mar20 |
190829 |
16.35 |
16.35 |
16.35 |
16.35 |
unch |
30 |
875 |
+8 |
Apr20 |
190829 |
16.39 |
16.44 |
16.38 |
16.44 |
unch |
14 |
615 |
+11 |
May20 |
190829 |
16.52 |
16.54 |
16.49 |
16.54 |
-0.02 |
14 |
643 |
+11 |
Jun20 |
190829 |
16.73 |
16.73 |
16.68 |
16.71 |
-0.02 |
16 |
686 |
+12 |
Jul20 |
190829 |
16.88 |
16.93 |
16.88 |
16.92 |
-0.04 |
2 |
343 |
-1 |
Aug20 |
190829 |
17.04 |
17.04 |
17.04 |
17.04 |
unch |
1 |
254 |
+0 |
Total Volume and Open Interest |
1,005 |
20,473 |
+215 |
Cocoa(ICE) |
Sep19 |
190829 |
2160 |
2160 |
2124 |
2124 |
-74 |
0 |
4 |
+0 |
Dec19 |
190829 |
2236 |
2243 |
2177 |
2185 |
-58 |
18,494 |
110,439 |
+126 |
Mar20 |
190829 |
2253 |
2253 |
2188 |
2197 |
-57 |
9,066 |
65,914 |
+1,174 |
May20 |
190829 |
2250 |
2257 |
2200 |
2206 |
-53 |
4,161 |
34,910 |
+474 |
Jul20 |
190829 |
2261 |
2261 |
2203 |
2209 |
-52 |
1,287 |
15,958 |
+25 |
Sep20 |
190829 |
2245 |
2250 |
2200 |
2205 |
-52 |
205 |
11,537 |
+8 |
Dec20 |
190829 |
2229 |
2229 |
2187 |
2190 |
-50 |
131 |
21,633 |
-15 |
Total Volume and Open Interest |
33,398 |
270,141 |
+1,824 |
Coffee "C"(ICE) |
Sep19 |
190829 |
93.35 |
93.35 |
91.90 |
91.90 |
-2.30 |
9 |
135 |
-11 |
Dec19 |
190829 |
97.05 |
97.50 |
94.75 |
95.25 |
-2.30 |
18,432 |
129,921 |
+918 |
Mar20 |
190829 |
100.65 |
100.90 |
98.35 |
98.80 |
-2.25 |
8,536 |
56,268 |
-388 |
May20 |
190829 |
102.85 |
103.20 |
100.70 |
101.15 |
-2.20 |
4,557 |
28,641 |
-136 |
Jul20 |
190829 |
104.90 |
105.30 |
102.90 |
103.35 |
-2.15 |
2,378 |
15,605 |
+483 |
Sep20 |
190829 |
107.35 |
107.35 |
105.00 |
105.35 |
-2.10 |
551 |
9,296 |
+44 |
Total Volume and Open Interest |
35,416 |
258,900 |
+1,012 |
Orange Juice(ICE) |
Sep19 |
190829 |
103.00 |
105.70 |
102.45 |
104.55 |
+2.30 |
861 |
2,018 |
-780 |
Nov19 |
190829 |
106.00 |
109.15 |
106.00 |
108.00 |
+3.15 |
1,446 |
13,617 |
+184 |
Jan20 |
190829 |
108.20 |
111.05 |
108.20 |
110.05 |
+2.85 |
137 |
1,438 |
+74 |
Mar20 |
190829 |
110.00 |
113.55 |
110.00 |
112.85 |
+3.35 |
1 |
683 |
+0 |
May20 |
190829 |
115.35 |
115.65 |
115.35 |
115.65 |
+3.35 |
0 |
477 |
+0 |
Jul20 |
190829 |
118.40 |
118.40 |
118.40 |
118.40 |
+3.35 |
0 |
294 |
+0 |
Total Volume and Open Interest |
2,445 |
18,831 |
-522 |
Sugar #11(ICE) |
Oct19 |
190829 |
11.38 |
11.45 |
11.15 |
11.21 |
-0.16 |
86,255 |
522,014 |
+6,119 |
Mar20 |
190829 |
12.50 |
12.55 |
12.26 |
12.31 |
-0.17 |
46,820 |
302,385 |
+8,380 |
May20 |
190829 |
12.60 |
12.66 |
12.39 |
12.44 |
-0.15 |
12,480 |
100,203 |
+956 |
Jul20 |
190829 |
12.72 |
12.77 |
12.50 |
12.56 |
-0.14 |
9,490 |
63,256 |
+1,917 |
Oct20 |
190829 |
12.94 |
12.98 |
12.73 |
12.78 |
-0.11 |
3,701 |
47,433 |
+683 |
Mar21 |
190829 |
13.43 |
13.50 |
13.26 |
13.29 |
-0.11 |
1,548 |
28,355 |
+146 |
May21 |
190829 |
13.43 |
13.49 |
13.26 |
13.29 |
-0.12 |
244 |
4,656 |
+73 |
Jul21 |
190829 |
13.41 |
13.45 |
13.24 |
13.27 |
-0.13 |
127 |
4,094 |
+29 |
Total Volume and Open Interest |
160,755 |
1,075,205 |
+18,321 |
London Cocoa(LCE) |
Sep19 |
190829 |
1639 |
1643 |
1617 |
1618 |
-23 |
2,203 |
41,723 |
-2,129 |
Dec19 |
190829 |
1713 |
1717 |
1686 |
1687 |
-29 |
13,620 |
76,935 |
-727 |
Mar20 |
190829 |
1725 |
1725 |
1696 |
1696 |
-29 |
6,188 |
61,677 |
-542 |
May20 |
190829 |
1726 |
1726 |
1700 |
1700 |
-26 |
3,492 |
35,273 |
+523 |
Jul20 |
190829 |
1727 |
1729 |
1705 |
1705 |
-22 |
2,139 |
28,743 |
+622 |
Sep20 |
190829 |
1719 |
1719 |
1700 |
1700 |
-19 |
1,174 |
27,624 |
+423 |
Dec20 |
190829 |
1693 |
1693 |
1683 |
1684 |
-17 |
1,003 |
24,195 |
-194 |
Total Volume and Open Interest |
30,843 |
308,366 |
-1,317 |
London Sugar(LCE) |
Oct19 |
190829 |
309.00 |
309.60 |
303.00 |
304.30 |
-4.90 |
12,177 |
42,728 |
-976 |
Dec19 |
190829 |
320.40 |
320.40 |
313.80 |
315.00 |
-4.50 |
6,420 |
36,345 |
+235 |
Mar20 |
190829 |
329.90 |
329.90 |
322.70 |
324.00 |
-4.80 |
2,514 |
21,978 |
+314 |
May20 |
190829 |
336.40 |
337.20 |
330.60 |
332.20 |
-4.60 |
611 |
6,462 |
+157 |
Aug20 |
190829 |
344.70 |
345.60 |
339.90 |
341.10 |
-4.00 |
266 |
3,347 |
+94 |
Total Volume and Open Interest |
22,074 |
112,672 |
-121 |
Cotton(ICE) |
Oct19 |
190829 |
58.36 |
58.88 |
57.72 |
58.88 |
+0.53 |
42 |
236 |
-26 |
Dec19 |
190829 |
58.76 |
59.29 |
57.94 |
59.00 |
+0.27 |
19,972 |
138,472 |
+549 |
Mar20 |
190829 |
59.47 |
59.83 |
58.73 |
59.65 |
+0.23 |
4,591 |
47,149 |
-108 |
May20 |
190829 |
60.21 |
60.52 |
59.56 |
60.42 |
+0.25 |
1,358 |
8,914 |
-12 |
Jul20 |
190829 |
61.01 |
61.24 |
60.47 |
61.21 |
+0.24 |
465 |
7,877 |
+31 |
Oct20 |
190829 |
61.74 |
61.74 |
61.74 |
61.74 |
+0.20 |
|
|
|
Total Volume and Open Interest |
26,835 |
219,375 |
+490 |
Lumber(CME) |
Sep19 |
190829 |
383.7 |
383.7 |
371.0 |
373.2 |
-6.1 |
207 |
1,214 |
-37 |
Nov19 |
190829 |
378.1 |
379.0 |
371.0 |
371.2 |
-3.4 |
232 |
1,040 |
+35 |
Jan20 |
190829 |
382.5 |
384.5 |
378.7 |
379.0 |
-3.7 |
57 |
103 |
+20 |
Mar20 |
190829 |
385.6 |
385.6 |
385.6 |
385.6 |
-3.7 |
0 |
3 |
+0 |
Total Volume and Open Interest |
496 |
2,361 |
+18 |
Crude Oil(NYM) |
Oct19 |
190829 |
55.88 |
56.89 |
55.43 |
56.71 |
+0.93 |
596,624 |
362,457 |
+2,950 |
Nov19 |
190829 |
55.69 |
56.62 |
55.23 |
56.45 |
+0.85 |
93,594 |
211,548 |
+2,388 |
Dec19 |
190829 |
55.33 |
56.20 |
54.88 |
56.05 |
+0.79 |
86,097 |
268,823 |
-370 |
Jan20 |
190829 |
54.92 |
55.72 |
54.49 |
55.61 |
+0.75 |
26,364 |
146,588 |
+3,730 |
Feb20 |
190829 |
54.50 |
55.31 |
54.11 |
55.19 |
+0.69 |
12,193 |
70,421 |
+591 |
Mar20 |
190829 |
54.10 |
54.85 |
53.84 |
54.80 |
+0.60 |
13,865 |
96,434 |
+1,886 |
Apr20 |
190829 |
53.72 |
54.60 |
53.55 |
54.45 |
+0.53 |
3,388 |
40,738 |
+361 |
May20 |
190829 |
53.39 |
54.16 |
53.39 |
54.13 |
+0.48 |
2,358 |
41,921 |
+35 |
Jun20 |
190829 |
53.47 |
53.97 |
53.03 |
53.83 |
+0.43 |
17,676 |
164,609 |
+287 |
Jul20 |
190829 |
53.27 |
53.57 |
52.91 |
53.55 |
+0.39 |
1,164 |
41,172 |
+96 |
Aug20 |
190829 |
52.61 |
53.44 |
52.61 |
53.30 |
+0.36 |
1,044 |
26,549 |
-153 |
Sep20 |
190829 |
53.04 |
53.08 |
52.86 |
53.08 |
+0.34 |
4,181 |
50,245 |
-791 |
Oct20 |
190829 |
52.40 |
52.88 |
52.40 |
52.88 |
+0.32 |
2,619 |
34,722 |
+86 |
Nov20 |
190829 |
52.70 |
52.70 |
52.70 |
52.70 |
+0.29 |
277 |
23,439 |
+10 |
Dec20 |
190829 |
52.36 |
52.71 |
51.85 |
52.55 |
+0.27 |
22,162 |
161,980 |
+159 |
Jan21 |
190829 |
52.36 |
52.36 |
52.36 |
52.36 |
+0.24 |
329 |
23,563 |
+136 |
Total Volume and Open Interest |
890,436 |
2,003,007 |
+11,814 |
e-miNY Crude Oil(NYM) |
Oct19 |
190829 |
55.875 |
56.875 |
55.425 |
56.700 |
+0.925 |
19,550 |
2,068 |
+220 |
Nov19 |
190829 |
55.700 |
56.600 |
55.250 |
56.450 |
+0.850 |
410 |
709 |
+6 |
Dec19 |
190829 |
55.350 |
56.175 |
54.925 |
56.050 |
+0.800 |
75 |
446 |
+2 |
Jan20 |
190829 |
54.675 |
55.750 |
54.675 |
55.600 |
+0.750 |
4 |
123 |
+1 |
Feb20 |
190829 |
54.275 |
55.200 |
54.150 |
55.200 |
+0.700 |
2 |
84 |
+1 |
Mar20 |
190829 |
54.675 |
54.800 |
54.100 |
54.800 |
+0.600 |
0 |
80 |
+0 |
Apr20 |
190829 |
54.450 |
54.450 |
53.750 |
54.450 |
+0.525 |
1 |
132 |
+0 |
May20 |
190829 |
53.450 |
54.125 |
53.450 |
54.125 |
+0.475 |
0 |
138 |
+0 |
Jun20 |
190829 |
53.775 |
53.825 |
53.250 |
53.825 |
+0.425 |
6 |
18 |
+0 |
Jul20 |
190829 |
53.550 |
53.550 |
53.550 |
53.550 |
+0.400 |
0 |
5 |
+0 |
Total Volume and Open Interest |
20,048 |
3,880 |
+230 |
NY Harbor ULSD(NYM) |
Sep19 |
190829 |
185.35 |
186.66 |
184.50 |
186.40 |
+1.30 |
32,085 |
21,678 |
-14,946 |
Oct19 |
190829 |
185.75 |
187.35 |
185.04 |
187.00 |
+1.25 |
81,912 |
119,591 |
-1,454 |
Nov19 |
190829 |
185.93 |
187.47 |
185.21 |
187.16 |
+1.23 |
34,921 |
56,499 |
+2,211 |
Dec19 |
190829 |
186.33 |
187.52 |
185.27 |
187.24 |
+1.27 |
21,722 |
63,739 |
-135 |
Jan20 |
190829 |
186.23 |
187.47 |
185.30 |
187.21 |
+1.24 |
10,210 |
46,149 |
+358 |
Feb20 |
190829 |
185.07 |
186.72 |
184.61 |
186.50 |
+1.21 |
4,998 |
21,121 |
-216 |
Mar20 |
190829 |
184.11 |
185.38 |
183.33 |
185.17 |
+1.18 |
6,962 |
24,690 |
+1,157 |
Apr20 |
190829 |
182.62 |
183.74 |
181.84 |
183.59 |
+1.15 |
2,183 |
10,355 |
+244 |
May20 |
190829 |
181.93 |
182.77 |
180.99 |
182.56 |
+1.12 |
1,284 |
5,573 |
+237 |
Jun20 |
190829 |
180.78 |
182.09 |
180.02 |
181.88 |
+1.07 |
4,057 |
22,621 |
+627 |
Jul20 |
190829 |
180.69 |
181.96 |
180.69 |
181.96 |
+1.05 |
688 |
3,910 |
+243 |
Aug20 |
190829 |
181.50 |
182.15 |
180.60 |
182.15 |
+1.03 |
380 |
2,914 |
-115 |
Sep20 |
190829 |
181.20 |
182.36 |
181.20 |
182.36 |
+1.00 |
671 |
2,670 |
+90 |
Oct20 |
190829 |
181.20 |
182.52 |
181.19 |
182.52 |
+0.97 |
338 |
2,570 |
+0 |
Total Volume and Open Interest |
204,062 |
426,837 |
-11,495 |
RBOB Gasoline(NYM) |
Sep19 |
190829 |
170.04 |
170.32 |
166.24 |
168.47 |
+0.23 |
27,616 |
20,218 |
-8,997 |
Oct19 |
190829 |
157.79 |
158.28 |
155.03 |
157.48 |
+1.00 |
70,026 |
144,365 |
+6,140 |
Nov19 |
190829 |
154.19 |
154.83 |
151.88 |
154.23 |
+1.05 |
29,813 |
68,515 |
+1,444 |
Dec19 |
190829 |
150.96 |
152.28 |
149.44 |
151.74 |
+1.15 |
13,817 |
56,384 |
+541 |
Jan20 |
190829 |
150.35 |
151.26 |
148.54 |
150.81 |
+1.16 |
3,798 |
36,789 |
+233 |
Feb20 |
190829 |
150.16 |
151.20 |
148.91 |
151.09 |
+1.13 |
2,722 |
12,416 |
+191 |
Mar20 |
190829 |
151.66 |
152.67 |
150.44 |
152.53 |
+1.11 |
2,101 |
17,581 |
+155 |
Apr20 |
190829 |
169.41 |
170.03 |
167.93 |
170.00 |
+1.06 |
769 |
6,920 |
+249 |
May20 |
190829 |
169.07 |
170.61 |
168.64 |
170.53 |
+0.97 |
198 |
3,644 |
+14 |
Jun20 |
190829 |
168.96 |
170.29 |
167.83 |
169.84 |
+0.84 |
1,097 |
10,215 |
-10 |
Total Volume and Open Interest |
152,090 |
389,987 |
-22 |
e-miNY RBOB Gasoline(NYM) |
Sep19 |
190829 |
168.47 |
168.47 |
168.47 |
168.47 |
+0.23 |
1 |
2 |
-1 |
Oct19 |
190829 |
157.48 |
157.48 |
157.48 |
157.48 |
+1.00 |
0 |
1 |
+0 |
Nov19 |
190829 |
154.23 |
154.23 |
154.23 |
154.23 |
+1.05 |
|
|
|
Dec19 |
190829 |
151.74 |
151.74 |
151.74 |
151.74 |
+1.15 |
|
|
|
Total Volume and Open Interest |
1 |
3 |
-1 |
Natural Gas(NYM) |
Oct19 |
190829 |
2.235 |
2.310 |
2.218 |
2.296 |
+0.074 |
157,814 |
428,978 |
+16,252 |
Nov19 |
190829 |
2.290 |
2.356 |
2.271 |
2.342 |
+0.068 |
36,122 |
191,195 |
+2,424 |
Dec19 |
190829 |
2.466 |
2.528 |
2.448 |
2.512 |
+0.060 |
19,228 |
146,193 |
+1,398 |
Jan20 |
190829 |
2.578 |
2.633 |
2.560 |
2.617 |
+0.055 |
20,608 |
125,183 |
+124 |
Feb20 |
190829 |
2.551 |
2.601 |
2.533 |
2.589 |
+0.054 |
10,247 |
52,848 |
-184 |
Mar20 |
190829 |
2.475 |
2.518 |
2.459 |
2.508 |
+0.047 |
13,795 |
90,873 |
+819 |
Apr20 |
190829 |
2.296 |
2.323 |
2.289 |
2.311 |
+0.018 |
7,316 |
57,356 |
+604 |
May20 |
190829 |
2.282 |
2.306 |
2.278 |
2.293 |
+0.014 |
1,391 |
33,193 |
+12 |
Jun20 |
190829 |
2.327 |
2.341 |
2.316 |
2.329 |
+0.011 |
407 |
12,265 |
-59 |
Jul20 |
190829 |
2.368 |
2.381 |
2.358 |
2.369 |
+0.010 |
438 |
15,765 |
+34 |
Aug20 |
190829 |
2.381 |
2.389 |
2.365 |
2.378 |
+0.010 |
475 |
17,437 |
-136 |
Sep20 |
190829 |
2.358 |
2.371 |
2.347 |
2.360 |
+0.010 |
693 |
13,957 |
+194 |
Oct20 |
190829 |
2.369 |
2.396 |
2.369 |
2.384 |
+0.011 |
1,677 |
30,050 |
+459 |
Nov20 |
190829 |
2.447 |
2.456 |
2.432 |
2.448 |
+0.014 |
1,045 |
12,601 |
+298 |
Dec20 |
190829 |
2.586 |
2.618 |
2.586 |
2.613 |
+0.019 |
1,031 |
11,903 |
+58 |
Jan21 |
190829 |
2.707 |
2.734 |
2.707 |
2.728 |
+0.020 |
804 |
9,255 |
+64 |
Total Volume and Open Interest |
338,056 |
1,298,608 |
+9,978 |
Brent Crude Oil(ICE) |
Oct19 |
190829 |
60.48 |
61.19 |
59.98 |
61.08 |
+0.59 |
218,373 |
142,343 |
-26,538 |
Nov19 |
190829 |
59.89 |
60.60 |
59.42 |
60.49 |
+0.56 |
223,484 |
448,910 |
+5,055 |
Dec19 |
190829 |
59.21 |
59.88 |
58.73 |
59.78 |
+0.55 |
134,456 |
375,148 |
-2,102 |
Jan20 |
190829 |
58.71 |
59.37 |
58.25 |
59.28 |
+0.53 |
39,434 |
161,196 |
+4,254 |
Feb20 |
190829 |
58.41 |
59.07 |
57.96 |
58.98 |
+0.51 |
25,003 |
116,230 |
-699 |
Mar20 |
190829 |
58.21 |
58.87 |
57.77 |
58.78 |
+0.50 |
19,459 |
117,099 |
+1,545 |
Apr20 |
190829 |
57.76 |
58.68 |
57.66 |
58.60 |
+0.48 |
8,595 |
49,155 |
+1,209 |
May20 |
190829 |
57.88 |
58.50 |
57.51 |
58.42 |
+0.45 |
8,468 |
51,135 |
+2,288 |
Jun20 |
190829 |
57.72 |
58.34 |
57.34 |
58.25 |
+0.43 |
27,347 |
177,495 |
+202 |
Jul20 |
190829 |
57.74 |
58.09 |
57.66 |
58.09 |
+0.41 |
3,264 |
70,359 |
+392 |
Aug20 |
190829 |
57.94 |
57.94 |
57.94 |
57.94 |
+0.39 |
3,722 |
42,540 |
-454 |
Sep20 |
190829 |
57.84 |
57.84 |
57.79 |
57.79 |
+0.37 |
7,784 |
48,189 |
+2,836 |
Oct20 |
190829 |
57.64 |
57.64 |
57.64 |
57.64 |
+0.35 |
5,299 |
26,748 |
+2,809 |
Nov20 |
190829 |
57.48 |
57.48 |
57.48 |
57.48 |
+0.33 |
2,093 |
23,863 |
+42 |
Total Volume and Open Interest |
762,248 |
2,365,733 |
-6,426 |
Gas Oil(ICE) |
Sep19 |
190829 |
569.25 |
574.25 |
566.00 |
571.75 |
+2.25 |
59,373 |
110,854 |
-8,885 |
Oct19 |
190829 |
571.75 |
576.00 |
567.75 |
573.25 |
+1.75 |
100,041 |
218,365 |
-1,514 |
Nov19 |
190829 |
569.00 |
573.50 |
565.50 |
571.00 |
+1.50 |
46,122 |
137,895 |
+6,659 |
Dec19 |
190829 |
565.25 |
569.75 |
562.00 |
567.25 |
+1.25 |
43,249 |
161,078 |
+1,283 |
Jan20 |
190829 |
560.25 |
567.00 |
559.50 |
564.50 |
+0.75 |
16,674 |
70,173 |
+2,187 |
Feb20 |
190829 |
560.25 |
564.50 |
557.50 |
562.50 |
+0.75 |
7,616 |
46,894 |
+1,075 |
Mar20 |
190829 |
558.50 |
562.50 |
555.25 |
560.25 |
+0.50 |
5,682 |
41,362 |
-604 |
Apr20 |
190829 |
553.75 |
559.75 |
553.00 |
558.00 |
+0.50 |
1,776 |
23,283 |
-15 |
May20 |
190829 |
551.75 |
557.75 |
551.75 |
556.25 |
+0.50 |
1,241 |
25,665 |
+142 |
Jun20 |
190829 |
549.75 |
556.25 |
549.00 |
554.25 |
+0.50 |
4,008 |
64,140 |
-79 |
Total Volume and Open Interest |
292,371 |
1,067,749 |
+1,406 |
Ethanol(CBOT) |
Sep19 |
190829 |
1.350 |
1.350 |
1.335 |
1.340 |
+0.011 |
36 |
120 |
-35 |
Oct19 |
190829 |
1.350 |
1.365 |
1.348 |
1.356 |
+0.011 |
55 |
423 |
-14 |
Nov19 |
190829 |
1.364 |
1.366 |
1.361 |
1.361 |
+0.011 |
7 |
54 |
+2 |
Dec19 |
190829 |
1.380 |
1.380 |
1.380 |
1.380 |
+0.011 |
0 |
20 |
+0 |
Jan20 |
190829 |
1.380 |
1.380 |
1.380 |
1.380 |
+0.011 |
|
|
|
Feb20 |
190829 |
1.380 |
1.380 |
1.380 |
1.380 |
+0.011 |
|
|
|
Mar20 |
190829 |
1.380 |
1.380 |
1.380 |
1.380 |
+0.011 |
|
|
|
Apr20 |
190829 |
1.424 |
1.424 |
1.424 |
1.424 |
+0.011 |
|
|
|
Total Volume and Open Interest |
98 |
617 |
-47 |
WTI Crude Oil(ICE) |
Oct19 |
190829 |
55.92 |
56.89 |
55.45 |
56.71 |
+0.93 |
36,461 |
90,454 |
-897 |
Nov19 |
190829 |
55.70 |
56.59 |
55.24 |
56.45 |
+0.85 |
41,309 |
64,836 |
+2,981 |
Dec19 |
190829 |
55.12 |
56.16 |
54.89 |
56.05 |
+0.79 |
41,175 |
119,761 |
-741 |
Jan20 |
190829 |
54.91 |
55.71 |
54.50 |
55.61 |
+0.75 |
11,280 |
35,017 |
+1,175 |
Feb20 |
190829 |
54.28 |
55.26 |
54.28 |
55.19 |
+0.69 |
3,761 |
17,987 |
+7 |
Mar20 |
190829 |
53.96 |
54.86 |
53.82 |
54.80 |
+0.60 |
2,973 |
23,809 |
+56 |
Apr20 |
190829 |
53.69 |
54.52 |
53.65 |
54.45 |
+0.53 |
566 |
8,981 |
-1 |
May20 |
190829 |
53.80 |
54.13 |
53.69 |
54.13 |
+0.48 |
354 |
8,601 |
+6 |
Jun20 |
190829 |
53.15 |
53.83 |
53.12 |
53.83 |
+0.43 |
6,408 |
64,218 |
+931 |
Jul20 |
190829 |
53.55 |
53.55 |
53.55 |
53.55 |
+0.39 |
31 |
7,689 |
+7 |
Aug20 |
190829 |
53.30 |
53.30 |
53.30 |
53.30 |
+0.36 |
23 |
6,933 |
+0 |
Sep20 |
190829 |
53.08 |
53.08 |
53.08 |
53.08 |
+0.34 |
87 |
11,430 |
+16 |
Oct20 |
190829 |
52.88 |
52.88 |
52.88 |
52.88 |
+0.32 |
43 |
6,035 |
+4 |
Nov20 |
190829 |
52.70 |
52.70 |
52.70 |
52.70 |
+0.29 |
43 |
5,148 |
+25 |
Dec20 |
190829 |
52.20 |
52.61 |
51.97 |
52.55 |
+0.27 |
4,849 |
72,222 |
+57 |
Jan21 |
190829 |
52.36 |
52.36 |
52.36 |
52.36 |
+0.24 |
5 |
2,948 |
-4 |
Total Volume and Open Interest |
150,649 |
631,003 |
+3,614 |
US Dollar Index(ICE) |
Sep19 |
190829 |
98.135 |
98.485 |
98.100 |
98.455 |
+0.335 |
9,701 |
53,062 |
+29 |
Dec19 |
190829 |
97.725 |
98.060 |
97.685 |
98.027 |
+0.327 |
212 |
1,783 |
+28 |
Mar20 |
190829 |
97.592 |
97.592 |
97.592 |
97.592 |
+0.327 |
5 |
235 |
+2 |
Total Volume and Open Interest |
9,918 |
55,277 |
+59 |
Australian Dollar(CME) |
Sep19 |
190829 |
67.39 |
67.57 |
67.21 |
67.31 |
-0.11 |
62,425 |
162,747 |
-2,212 |
Dec19 |
190829 |
67.58 |
67.73 |
67.38 |
67.47 |
-0.12 |
584 |
2,588 |
-7 |
Mar20 |
190829 |
67.65 |
67.79 |
67.57 |
67.62 |
-0.10 |
0 |
77 |
+0 |
Total Volume and Open Interest |
63,039 |
165,752 |
-2,218 |
British Pound(CME) |
Sep19 |
190829 |
122.26 |
122.40 |
121.80 |
121.85 |
-0.44 |
110,770 |
265,910 |
-851 |
Dec19 |
190829 |
122.60 |
122.81 |
122.23 |
122.27 |
-0.43 |
949 |
4,393 |
+74 |
Mar20 |
190829 |
123.00 |
123.08 |
122.68 |
122.68 |
-0.42 |
18 |
390 |
+17 |
Total Volume and Open Interest |
112,496 |
273,650 |
-978 |
Canadian Dollar(CME) |
Sep19 |
190829 |
75.16 |
75.37 |
75.10 |
75.20 |
+0.03 |
72,127 |
148,481 |
-75 |
Dec19 |
190829 |
75.24 |
75.45 |
75.19 |
75.29 |
+0.04 |
508 |
7,847 |
+168 |
Mar20 |
190829 |
75.35 |
75.43 |
75.27 |
75.35 |
+0.05 |
39 |
1,208 |
+21 |
Jun20 |
190829 |
75.37 |
75.37 |
75.37 |
75.37 |
+0.05 |
0 |
315 |
+0 |
Total Volume and Open Interest |
73,078 |
158,921 |
+114 |
Japanese Yen(CME) |
Sep19 |
190829 |
94.44 |
94.59 |
93.83 |
93.88 |
-0.56 |
113,609 |
153,032 |
+1,944 |
Dec19 |
190829 |
95.01 |
95.17 |
94.40 |
94.45 |
-0.57 |
843 |
1,850 |
-7 |
Mar20 |
190829 |
95.08 |
95.74 |
95.08 |
95.08 |
-0.57 |
26 |
231 |
+23 |
Total Volume and Open Interest |
114,682 |
157,862 |
+1,947 |
Swiss Franc(CME) |
Sep19 |
190829 |
102.04 |
102.16 |
101.39 |
101.42 |
-0.62 |
23,684 |
54,390 |
+311 |
Dec19 |
190829 |
102.91 |
102.98 |
102.23 |
102.24 |
-0.62 |
107 |
820 |
+4 |
Mar20 |
190829 |
103.09 |
103.09 |
103.09 |
103.09 |
-0.61 |
0 |
30 |
+0 |
Total Volume and Open Interest |
23,791 |
55,251 |
+315 |
EuroFX(CME) |
Sep19 |
190829 |
110.94 |
111.07 |
110.55 |
110.65 |
-0.31 |
121,813 |
503,097 |
+627 |
Dec19 |
190829 |
111.68 |
111.80 |
111.30 |
111.40 |
-0.30 |
1,197 |
10,267 |
+144 |
Mar20 |
190829 |
112.40 |
112.47 |
112.10 |
112.16 |
-0.29 |
11 |
7,882 |
+10 |
Total Volume and Open Interest |
123,374 |
525,065 |
+881 |
Mexican Peso(CME) |
Sep19 |
190829 |
495.00 |
497.38 |
492.25 |
495.00 |
-1.25 |
52,978 |
187,903 |
-11 |
Oct19 |
190829 |
492.88 |
494.63 |
490.38 |
492.88 |
-1.25 |
|
|
|
Total Volume and Open Interest |
53,004 |
189,136 |
-2 |
Brazilian Real(CME) |
Sep19 |
190829 |
239.50 |
241.25 |
237.50 |
240.35 |
unch |
37,610 |
33,469 |
-6,655 |
Oct19 |
190829 |
239.20 |
240.65 |
237.10 |
239.90 |
+0.05 |
32,495 |
33,460 |
+28,121 |
Nov19 |
190829 |
239.00 |
239.70 |
238.65 |
239.40 |
+0.10 |
23 |
54 |
+23 |
Dec19 |
190829 |
238.90 |
238.90 |
238.50 |
238.90 |
+0.10 |
62 |
3,756 |
+15 |
Total Volume and Open Interest |
70,190 |
70,739 |
+21,504 |
30-Year T-Bonds(CBOT) |
Sep19 |
190829 |
166~120 |
167~080 |
165~180 |
166~020 |
-0~270 |
645,900 |
317,332 |
-253,803 |
Dec19 |
190829 |
165~190 |
166~150 |
164~240 |
165~080 |
-0~280 |
471,971 |
698,993 |
+287,447 |
Mar20 |
190829 |
164~080 |
164~080 |
164~080 |
164~080 |
-0~280 |
|
|
|
Total Volume and Open Interest |
1,117,871 |
1,016,325 |
+33,644 |
10-Year T-Notes(CBOT) |
Sep19 |
190829 |
131~100 |
131~170 |
130~260 |
130~305 |
-0~130 |
3,317,674 |
1,190,136 |
-1,187,680 |
Dec19 |
190829 |
131~315 |
132~065 |
131~150 |
131~200 |
-0~125 |
2,407,705 |
2,716,265 |
+1,101,919 |
Mar20 |
190829 |
131~250 |
132~000 |
131~200 |
131~200 |
-0~125 |
1 |
2 |
+1 |
Total Volume and Open Interest |
5,725,380 |
3,906,403 |
-85,760 |
5-Year T-Notes(CBOT) |
Sep19 |
190829 |
119~212 |
119~240 |
119~116 |
119~142 |
-0~062 |
2,909,755 |
1,366,825 |
-1,167,489 |
Dec19 |
190829 |
120~030 |
120~062 |
119~252 |
119~282 |
-0~062 |
2,472,130 |
3,162,417 |
+1,249,944 |
Mar20 |
190829 |
119~242 |
119~242 |
119~242 |
119~242 |
-0~062 |
|
|
|
Total Volume and Open Interest |
5,381,885 |
4,529,242 |
+82,455 |
2 Year T-Notes(CBOT) |
Sep19 |
190829 |
107~264 |
107~276 |
107~235 |
107~241 |
-0~020 |
2,333,916 |
879,873 |
-975,474 |
Dec19 |
190829 |
108~030 |
108~037 |
107~316 |
108~003 |
-0~021 |
1,995,953 |
2,818,340 |
+967,712 |
Mar20 |
190829 |
108~033 |
108~033 |
108~033 |
108~033 |
-0~021 |
|
|
|
Total Volume and Open Interest |
4,329,869 |
3,698,213 |
-7,762 |
Eurodollars(CME) |
Sep19 |
190829 |
97.967 |
97.978 |
97.945 |
97.948 |
-0.015 |
310,978 |
1,378,554 |
+23,121 |
Dec19 |
190829 |
98.175 |
98.185 |
98.125 |
98.130 |
-0.040 |
378,991 |
1,883,928 |
-11,392 |
Mar20 |
190829 |
98.480 |
98.500 |
98.425 |
98.430 |
-0.050 |
249,658 |
1,388,948 |
+46,087 |
Jun20 |
190829 |
98.630 |
98.650 |
98.570 |
98.580 |
-0.050 |
198,722 |
1,187,813 |
+11,203 |
Sep20 |
190829 |
98.735 |
98.755 |
98.680 |
98.690 |
-0.045 |
181,306 |
1,105,676 |
-28,253 |
Dec20 |
190829 |
98.760 |
98.785 |
98.705 |
98.720 |
-0.045 |
191,279 |
1,139,689 |
+2,239 |
Mar21 |
190829 |
98.850 |
98.880 |
98.795 |
98.815 |
-0.045 |
163,731 |
753,094 |
-9,843 |
Jun21 |
190829 |
98.875 |
98.900 |
98.820 |
98.835 |
-0.045 |
257,547 |
804,033 |
-3,841 |
Sep21 |
190829 |
98.880 |
98.905 |
98.820 |
98.840 |
-0.045 |
125,314 |
537,021 |
-12,096 |
Dec21 |
190829 |
98.850 |
98.875 |
98.795 |
98.815 |
-0.045 |
84,661 |
601,412 |
+4,222 |
Mar22 |
190829 |
98.845 |
98.880 |
98.795 |
98.810 |
-0.050 |
77,118 |
451,700 |
+5,194 |
Jun22 |
190829 |
98.825 |
98.860 |
98.770 |
98.790 |
-0.050 |
63,465 |
329,862 |
-3,605 |
Sep22 |
190829 |
98.815 |
98.840 |
98.755 |
98.775 |
-0.045 |
59,455 |
341,064 |
+1,464 |
Dec22 |
190829 |
98.785 |
98.815 |
98.730 |
98.750 |
-0.050 |
36,398 |
220,280 |
-1,547 |
Mar23 |
190829 |
98.775 |
98.810 |
98.720 |
98.740 |
-0.050 |
27,667 |
256,814 |
-3,200 |
Jun23 |
190829 |
98.765 |
98.795 |
98.705 |
98.725 |
-0.050 |
23,150 |
122,248 |
+369 |
Sep23 |
190829 |
98.755 |
98.780 |
98.690 |
98.710 |
-0.050 |
28,194 |
98,618 |
+1,506 |
Dec23 |
190829 |
98.735 |
98.755 |
98.665 |
98.685 |
-0.050 |
45,290 |
83,875 |
+5,234 |
Total Volume and Open Interest |
2,580,639 |
13,089,071 |
+41,188 |
Ultra T-Bond(CBOT) |
Sep19 |
190829 |
196~13 |
198~11 |
195~05 |
196~06 |
-1~15 |
546,854 |
260,316 |
-299,128 |
Dec19 |
190829 |
197~07 |
199~10 |
196~06 |
197~07 |
-1~15 |
464,908 |
964,801 |
+302,666 |
Mar20 |
190829 |
197~07 |
197~07 |
197~07 |
197~07 |
-1~15 |
|
|
|
Total Volume and Open Interest |
1,011,762 |
1,225,117 |
+3,538 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190829 |
144~045 |
144~180 |
143~155 |
143~225 |
-0~185 |
551,512 |
290,562 |
-190,828 |
Dec19 |
190829 |
144~250 |
145~055 |
144~020 |
144~100 |
-0~185 |
402,401 |
591,906 |
+237,686 |
Mar20 |
190829 |
144~100 |
144~100 |
144~100 |
144~100 |
-0~185 |
|
|
|
Total Volume and Open Interest |
953,913 |
882,468 |
+46,858 |
30 Day Federal Funds(CBOT) |
Aug19 |
190829 |
97.875 |
97.875 |
97.872 |
97.872 |
unch |
11,117 |
436,035 |
+783 |
Sep19 |
190829 |
97.985 |
97.985 |
97.975 |
97.975 |
-0.005 |
19,583 |
207,972 |
+1,637 |
Oct19 |
190829 |
98.160 |
98.170 |
98.150 |
98.150 |
-0.010 |
119,908 |
426,842 |
+28,113 |
Nov19 |
190829 |
98.300 |
98.310 |
98.285 |
98.290 |
-0.010 |
93,910 |
321,951 |
+18,046 |
Dec19 |
190829 |
98.405 |
98.415 |
98.375 |
98.380 |
-0.020 |
62,112 |
180,876 |
+23,433 |
Jan20 |
190829 |
98.480 |
98.490 |
98.445 |
98.450 |
-0.025 |
74,365 |
233,606 |
+9,110 |
Total Volume and Open Interest |
438,823 |
2,226,324 |
+83,802 |
Japanese Govt Bonds(SGX) |
Sep19 |
190829 |
155.24 |
155.34 |
155.16 |
155.19 |
-0.06 |
994 |
20,407 |
-383 |
Dec19 |
190829 |
155.39 |
155.39 |
155.35 |
155.35 |
-0.04 |
5 |
453 |
+4 |
Mar20 |
190829 |
155.35 |
155.35 |
155.35 |
155.35 |
-0.04 |
|
|
|
Total Volume and Open Interest |
999 |
20,860 |
-379 |
Euro-Buxl(EUREX) |
Sep19 |
190829 |
226.44 |
226.82 |
222.70 |
224.18 |
-2.30 |
55,402 |
252,373 |
+8,030 |
Dec19 |
190829 |
224.64 |
225.12 |
221.38 |
222.54 |
-2.30 |
12,915 |
33,677 |
+9,924 |
Mar20 |
190829 |
221.18 |
221.18 |
221.18 |
221.18 |
-2.30 |
|
|
|
Total Volume and Open Interest |
68,317 |
286,050 |
+17,954 |
Euro-Bund(EUREX) |
Sep19 |
190829 |
179.20 |
179.36 |
178.57 |
178.94 |
-0.36 |
518,167 |
1,584,905 |
+53,921 |
Dec19 |
190829 |
176.62 |
176.62 |
175.75 |
176.11 |
-0.36 |
49,364 |
171,310 |
+31,130 |
Mar20 |
190829 |
178.00 |
178.28 |
177.94 |
177.94 |
-0.36 |
23 |
50 |
+23 |
Total Volume and Open Interest |
567,554 |
1,756,265 |
+85,074 |
Euro-Bobl(EUREX) |
Sep19 |
190829 |
136.06 |
136.21 |
135.95 |
136.14 |
+0.07 |
331,946 |
1,206,005 |
+33,892 |
Dec19 |
190829 |
136.72 |
136.72 |
136.37 |
136.58 |
+0.10 |
17,656 |
43,569 |
+7,426 |
Mar20 |
190829 |
136.44 |
136.44 |
136.44 |
136.44 |
-0.14 |
0 |
3 |
+0 |
Total Volume and Open Interest |
349,602 |
1,249,577 |
+41,318 |
Euro-Schatz(EUREX) |
Sep19 |
190829 |
112.53 |
112.57 |
112.51 |
112.56 |
+0.04 |
280,947 |
1,629,125 |
+69,728 |
Dec19 |
190829 |
112.64 |
112.67 |
112.60 |
112.64 |
+0.03 |
65,482 |
99,104 |
+40,642 |
Mar20 |
190829 |
112.50 |
112.50 |
112.50 |
112.50 |
+0.03 |
|
|
|
Total Volume and Open Interest |
346,429 |
1,728,229 |
+110,370 |
3-Mth Euribor(EUREX) |
Sep19 |
190829 |
100.475 |
100.475 |
100.475 |
100.475 |
unch |
0 |
2,005 |
+0 |
Dec19 |
190829 |
100.560 |
100.560 |
100.560 |
100.560 |
+0.005 |
0 |
1,807 |
+0 |
Mar20 |
190829 |
100.620 |
100.620 |
100.595 |
100.605 |
+0.005 |
1 |
759 |
+0 |
Total Volume and Open Interest |
2 |
7,820 |
+0 |
Long Gilt(LIFFE) |
Sep19 |
190829 |
135~24 |
135~28 |
135~17 |
135~26 |
+0~01 |
684,469 |
232,541 |
-274,192 |
Dec19 |
190829 |
134~26 |
134~29 |
134~17 |
134~27 |
+0~01 |
614,879 |
560,195 |
+296,573 |
Total Volume and Open Interest |
1,299,348 |
792,736 |
+22,381 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190829 |
99.24 |
99.25 |
99.24 |
99.25 |
+0.01 |
31,000 |
581,845 |
+1,189 |
Dec19 |
190829 |
99.32 |
99.32 |
99.31 |
99.32 |
+0.00 |
85,114 |
803,629 |
-9,829 |
Mar20 |
190829 |
99.40 |
99.41 |
99.39 |
99.40 |
+0.00 |
75,268 |
552,480 |
-4,960 |
Jun20 |
190829 |
99.45 |
99.46 |
99.43 |
99.45 |
unch |
69,185 |
566,848 |
-10,045 |
Sep20 |
190829 |
99.49 |
99.49 |
99.46 |
99.48 |
-0.00 |
82,494 |
484,812 |
-6,209 |
Dec20 |
190829 |
99.48 |
99.48 |
99.45 |
99.47 |
-0.00 |
57,600 |
413,002 |
-6,933 |
Total Volume and Open Interest |
726,747 |
4,461,771 |
-35,826 |
3-Mth Euribor(LIFFE) |
Sep19 |
190829 |
100.475 |
100.485 |
100.465 |
100.480 |
+0.005 |
41,951 |
474,535 |
-7,084 |
Dec19 |
190829 |
100.550 |
100.560 |
100.540 |
100.555 |
+0.005 |
39,666 |
575,878 |
+6,606 |
Mar20 |
190829 |
100.595 |
100.610 |
100.590 |
100.605 |
+0.010 |
29,110 |
404,075 |
+2,990 |
Total Volume and Open Interest |
426,863 |
4,086,586 |
-13,989 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190829 |
99.02 |
99.03 |
99.01 |
99.02 |
unch |
5,182 |
141,207 |
-2,961 |
Dec19 |
190829 |
99.15 |
99.17 |
99.14 |
99.16 |
+0.01 |
16,303 |
345,277 |
-2,556 |
Mar20 |
190829 |
99.27 |
99.29 |
99.27 |
99.29 |
+0.01 |
15,553 |
267,060 |
-11,055 |
Jun20 |
190829 |
99.33 |
99.35 |
99.33 |
99.35 |
+0.01 |
9,329 |
259,351 |
+625 |
Sep20 |
190829 |
99.37 |
99.39 |
99.36 |
99.38 |
unch |
6,897 |
192,270 |
+872 |
Dec20 |
190829 |
99.35 |
99.37 |
99.34 |
99.36 |
unch |
2,958 |
124,320 |
-120 |
Mar21 |
190829 |
99.35 |
99.36 |
99.34 |
99.36 |
+0.01 |
2,151 |
74,354 |
-777 |
Jun21 |
190829 |
99.34 |
99.35 |
99.33 |
99.35 |
+0.01 |
1,570 |
39,990 |
+488 |
Sep21 |
190829 |
99.32 |
99.34 |
99.32 |
99.33 |
+0.01 |
196 |
3,572 |
+23 |
Dec21 |
190829 |
99.30 |
99.31 |
99.29 |
99.29 |
+0.01 |
0 |
3,152 |
+0 |
Total Volume and Open Interest |
60,139 |
1,452,374 |
-15,461 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190829 |
99.11 |
99.14 |
99.09 |
99.12 |
+0.01 |
135,805 |
1,336,261 |
-13,300 |
Dec19 |
190829 |
99.12 |
99.14 |
99.11 |
99.13 |
+0.01 |
102 |
2,312 |
+102 |
Total Volume and Open Interest |
135,907 |
1,338,573 |
-13,198 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190829 |
99.33 |
99.35 |
99.31 |
99.33 |
+0.01 |
153,104 |
1,355,206 |
-19,196 |
Dec19 |
190829 |
99.38 |
99.38 |
99.38 |
99.38 |
+0.00 |
95 |
5,432 |
+2,693 |
Total Volume and Open Interest |
153,199 |
1,360,638 |
-16,503 |
Gold(CMX) |
Oct19 |
190829 |
1542.2 |
1553.4 |
1522.3 |
1530.5 |
-12.3 |
13,567 |
51,606 |
+8 |
Dec19 |
190829 |
1549.4 |
1559.8 |
1528.6 |
1536.9 |
-12.2 |
347,046 |
472,729 |
+7,470 |
Feb20 |
190829 |
1555.4 |
1565.6 |
1535.0 |
1543.0 |
-12.3 |
6,335 |
49,930 |
-509 |
Apr20 |
190829 |
1559.8 |
1569.2 |
1540.0 |
1548.2 |
-12.2 |
1,767 |
28,675 |
+918 |
Jun20 |
190829 |
1566.5 |
1574.5 |
1547.0 |
1552.6 |
-11.9 |
1,579 |
22,002 |
-31 |
Aug20 |
190829 |
1573.0 |
1577.3 |
1550.6 |
1556.7 |
-11.6 |
461 |
3,686 |
-53 |
Oct20 |
190829 |
1571.7 |
1572.0 |
1560.5 |
1560.5 |
-11.4 |
33 |
368 |
-1 |
Dec20 |
190829 |
1571.9 |
1578.8 |
1562.0 |
1564.0 |
-11.3 |
168 |
3,518 |
-10 |
Feb21 |
190829 |
1560.7 |
1567.2 |
1560.7 |
1567.2 |
-11.3 |
0 |
27 |
+0 |
Apr21 |
190829 |
1569.9 |
1569.9 |
1569.9 |
1569.9 |
-11.3 |
|
|
|
Jun21 |
190829 |
1572.5 |
1572.5 |
1572.5 |
1572.5 |
-11.3 |
0 |
751 |
+0 |
Total Volume and Open Interest |
373,007 |
636,183 |
+7,321 |
Silver(CMX) |
Sep19 |
190829 |
1830.0 |
1861.5 |
1798.5 |
1816.7 |
-15.1 |
107,650 |
29,829 |
-15,469 |
Dec19 |
190829 |
1845.0 |
1876.0 |
1815.0 |
1832.3 |
-13.3 |
71,091 |
169,147 |
+14,496 |
Mar20 |
190829 |
1856.0 |
1887.5 |
1827.5 |
1844.8 |
-12.9 |
2,583 |
26,874 |
+910 |
May20 |
190829 |
1866.0 |
1891.0 |
1837.5 |
1851.1 |
-12.3 |
1,842 |
5,986 |
+948 |
Jul20 |
190829 |
1871.0 |
1896.0 |
1852.5 |
1856.0 |
-12.0 |
1,220 |
5,326 |
+94 |
Sep20 |
190829 |
1901.0 |
1901.0 |
1862.6 |
1862.6 |
-12.0 |
241 |
691 |
+110 |
Dec20 |
190829 |
1885.0 |
1912.0 |
1871.2 |
1871.2 |
-11.9 |
8 |
1,198 |
+2 |
Total Volume and Open Interest |
185,056 |
239,970 |
+1,161 |
Platinum(NYMEX) |
Oct19 |
190829 |
907.0 |
939.0 |
897.7 |
920.0 |
+11.1 |
14,803 |
71,554 |
+670 |
Jan20 |
190829 |
909.1 |
944.0 |
902.9 |
925.3 |
+11.4 |
221 |
5,814 |
+169 |
Apr20 |
190829 |
913.5 |
947.0 |
911.5 |
929.6 |
+11.1 |
23 |
909 |
+1 |
Jul20 |
190829 |
936.1 |
943.7 |
929.6 |
929.6 |
+9.7 |
0 |
77 |
+0 |
Total Volume and Open Interest |
15,047 |
78,397 |
+840 |
Palladium(NYMEX) |
Sep19 |
190829 |
1465.00 |
1480.60 |
1463.00 |
1469.10 |
+8.30 |
4,695 |
2,979 |
-2,355 |
Dec19 |
190829 |
1466.90 |
1485.40 |
1462.00 |
1471.50 |
+9.00 |
3,695 |
17,187 |
+2,162 |
Mar20 |
190829 |
1466.20 |
1482.00 |
1465.90 |
1469.90 |
+9.20 |
9 |
600 |
+6 |
Total Volume and Open Interest |
8,399 |
20,769 |
-187 |
Copper(CMX) |
Sep19 |
190829 |
255.90 |
258.15 |
254.10 |
255.95 |
+0.55 |
72,276 |
28,500 |
-19,023 |
Dec19 |
190829 |
256.90 |
259.70 |
255.30 |
257.75 |
+1.30 |
64,325 |
171,166 |
+7,672 |
Mar20 |
190829 |
257.40 |
260.50 |
256.20 |
258.65 |
+1.35 |
9,473 |
36,088 |
+1,601 |
May20 |
190829 |
257.55 |
261.15 |
257.00 |
259.20 |
+1.25 |
2,645 |
11,108 |
-491 |
Jul20 |
190829 |
258.65 |
261.25 |
258.65 |
259.90 |
+1.15 |
489 |
3,642 |
+278 |
Total Volume and Open Interest |
151,812 |
262,762 |
-10,186 |
E-mini DJIA Index(CBOT) |
Sep19 |
190829 |
25992 |
26407 |
25930 |
26378 |
+341 |
236,943 |
79,298 |
-3,780 |
Dec19 |
190829 |
25965 |
26376 |
25900 |
26346 |
+341 |
543 |
1,049 |
+57 |
Mar20 |
190829 |
25888 |
26299 |
25825 |
26297 |
+335 |
1 |
43 |
+1 |
Jun20 |
190829 |
26258 |
26258 |
26258 |
26258 |
+334 |
|
|
|
Total Volume and Open Interest |
237,487 |
80,390 |
-3,722 |
S & P 500(CME) |
Sep19 |
190829 |
2884.20 |
2930.00 |
2875.90 |
2926.70 |
+36.90 |
2,403 |
34,447 |
+577 |
Dec19 |
190829 |
2917.50 |
2927.50 |
2917.50 |
2927.50 |
+37.20 |
0 |
161 |
+0 |
Mar20 |
190829 |
2928.40 |
2928.40 |
2928.40 |
2928.40 |
+37.80 |
|
|
|
Jun20 |
190829 |
2928.20 |
2928.20 |
2928.20 |
2928.20 |
+37.50 |
|
|
|
Total Volume and Open Interest |
2,403 |
34,608 |
+577 |
S & P 500 E-Mini(CME) |
Sep19 |
190829 |
2883.25 |
2930.75 |
2875.25 |
2926.75 |
+37.00 |
1,528,362 |
2,502,439 |
-16,405 |
Dec19 |
190829 |
2884.25 |
2931.50 |
2876.00 |
2927.50 |
+37.25 |
7,220 |
88,117 |
+1,538 |
Mar20 |
190829 |
2886.00 |
2932.00 |
2878.25 |
2928.50 |
+38.00 |
34 |
8,547 |
+13 |
Jun20 |
190829 |
2886.75 |
2928.25 |
2882.50 |
2928.25 |
+37.50 |
0 |
1,913 |
+0 |
Total Volume and Open Interest |
1,535,616 |
2,601,022 |
-14,854 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190829 |
7582.25 |
7730.25 |
7548.50 |
7712.00 |
+112.75 |
520,966 |
196,513 |
+5,444 |
Dec19 |
190829 |
7600.00 |
7746.00 |
7567.50 |
7729.00 |
+113.75 |
1,705 |
3,534 |
+41 |
Mar20 |
190829 |
7682.00 |
7758.25 |
7595.25 |
7751.00 |
+115.25 |
1 |
55 |
+1 |
Total Volume and Open Interest |
522,672 |
200,114 |
+5,486 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190829 |
1845.40 |
1880.70 |
1840.50 |
1877.50 |
+27.80 |
14,253 |
69,863 |
-90 |
Dec19 |
190829 |
1879.10 |
1879.10 |
1845.20 |
1879.10 |
+25.50 |
0 |
118 |
+0 |
Mar20 |
190829 |
1885.30 |
1885.30 |
1885.30 |
1885.30 |
+27.20 |
|
|
|
Total Volume and Open Interest |
14,253 |
69,981 |
-90 |
Volatility Index(CBOE) |
Aug19 |
190821 |
17.43 |
17.55 |
15.63 |
15.63 |
-1.60 |
62,034 |
47,705 |
-10,008 |
Sep19 |
190829 |
19.45 |
19.90 |
18.25 |
18.48 |
-0.90 |
90,557 |
175,649 |
-5,674 |
Oct19 |
190829 |
19.65 |
19.93 |
18.85 |
19.03 |
-0.60 |
53,045 |
78,387 |
+7,050 |
Nov19 |
190829 |
19.39 |
19.57 |
18.75 |
18.93 |
-0.40 |
15,605 |
38,611 |
+1,205 |
Total Volume and Open Interest |
184,336 |
371,326 |
+3,572 |
S & P 600(CME) |
Sep19 |
190829 |
920.10 |
920.10 |
920.10 |
920.10 |
+14.00 |
0 |
1,200 |
+0 |
Dec19 |
190829 |
920.70 |
920.70 |
920.70 |
920.70 |
+14.00 |
|
|
|
Total Volume and Open Interest |
0 |
1,200 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190829 |
1470.30 |
1499.40 |
1465.20 |
1497.50 |
+24.20 |
176,358 |
467,252 |
+8,375 |
Dec19 |
190829 |
1473.00 |
1500.10 |
1467.10 |
1498.90 |
+24.30 |
245 |
1,574 |
+108 |
Mar20 |
190829 |
1499.90 |
1499.90 |
1499.90 |
1499.90 |
+24.20 |
2 |
1 |
+1 |
Total Volume and Open Interest |
176,605 |
468,827 |
+8,484 |
Nikkei 225(CME) |
Sep19 |
190829 |
20475 |
20725 |
20360 |
20705 |
+190 |
7,625 |
27,012 |
-26 |
Dec19 |
190829 |
20525 |
20580 |
20225 |
20570 |
+190 |
17 |
3,951 |
-1 |
Total Volume and Open Interest |
7,642 |
30,963 |
-27 |
Nikkei 225(SGX) |
Sep19 |
190829 |
20460 |
20525 |
20315 |
20460 |
+5 |
102,426 |
159,812 |
-5,620 |
Dec19 |
190829 |
20270 |
20305 |
20265 |
20300 |
+5 |
164 |
5,379 |
-25 |
Mar20 |
190829 |
20250 |
20250 |
20250 |
20250 |
+5 |
0 |
401 |
+0 |
Total Volume and Open Interest |
102,590 |
190,091 |
-5,645 |
Nikkei 225 Mini(JPX) |
Sep19 |
190829 |
20435 |
20520 |
20310 |
20460 |
-20 |
1,023,086 |
574,743 |
-10,912 |
Dec19 |
190829 |
20260 |
20340 |
20135 |
20280 |
-20 |
52,182 |
29,170 |
+631 |
Mar20 |
190829 |
20190 |
20260 |
20070 |
20210 |
-20 |
854 |
3,106 |
-32 |
Total Volume and Open Interest |
1,094,300 |
642,135 |
-10,757 |
Nikkei 225(JPX) |
Sep19 |
190829 |
20440 |
20530 |
20310 |
20460 |
-20 |
71,500 |
267,930 |
-470 |
Dec19 |
190829 |
20260 |
20340 |
20140 |
20280 |
-20 |
1,372 |
49,339 |
+317 |
Mar20 |
190829 |
20100 |
20210 |
20100 |
20210 |
-20 |
26 |
13,406 |
-26 |
Total Volume and Open Interest |
72,914 |
405,785 |
-76 |
Nikkei 225(CME) Yen |
Sep19 |
190829 |
20490 |
20725 |
20355 |
20705 |
+190 |
35,084 |
53,010 |
-1,649 |
Dec19 |
190829 |
20450 |
20535 |
20185 |
20530 |
+190 |
4 |
4,083 |
-3 |
Mar20 |
190829 |
20615 |
20615 |
20615 |
20615 |
+205 |
|
|
|
Total Volume and Open Interest |
35,088 |
57,093 |
-1,652 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190829 |
20710 |
20710 |
20710 |
20710 |
+190 |
0 |
5 |
+0 |
Dec19 |
190829 |
20530 |
20530 |
20530 |
20530 |
+190 |
|
|
|
Mar20 |
190829 |
20620 |
20620 |
20620 |
20620 |
+210 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Sep19 |
190829 |
5352.0 |
5457.0 |
5350.0 |
5447.5 |
+81.5 |
70,336 |
292,651 |
-7,658 |
Oct19 |
190829 |
5388.5 |
5442.0 |
5388.5 |
5438.0 |
+81.5 |
18 |
170 |
-15 |
Nov19 |
190829 |
5432.5 |
5432.5 |
5432.5 |
5432.5 |
+81.5 |
|
|
|
Dec19 |
190829 |
5340.0 |
5423.5 |
5340.0 |
5423.5 |
+81.0 |
7 |
54,711 |
+1 |
Total Volume and Open Interest |
70,361 |
362,040 |
-7,672 |
Hang Seng Index(HKFE) |
Aug19 |
190829 |
25614 |
25681 |
25377 |
25538 |
-91 |
236,858 |
62,876 |
-34,606 |
Sep19 |
190829 |
25547 |
25659 |
25264 |
25646 |
+103 |
69,927 |
80,141 |
+29,044 |
Total Volume and Open Interest |
307,815 |
156,906 |
-5,358 |
DAX(EUREX) |
Sep19 |
190829 |
11677.0 |
11869.0 |
11626.0 |
11835.5 |
+134.0 |
108,591 |
114,535 |
-653 |
Dec19 |
190829 |
11632.0 |
11841.5 |
11632.0 |
11816.0 |
+134.0 |
87 |
2,534 |
+47 |
Mar20 |
190829 |
11743.0 |
11808.5 |
11733.0 |
11801.0 |
+134.0 |
3 |
77 |
+1 |
Total Volume and Open Interest |
108,681 |
117,146 |
-605 |
Mini-DAX(EUREX) |
Sep19 |
190829 |
11672.0 |
11868.0 |
11626.0 |
11835.5 |
+134.0 |
45,673 |
24,126 |
+413 |
Dec19 |
190829 |
11645.0 |
11847.0 |
11621.0 |
11816.0 |
+134.0 |
57 |
317 |
-1 |
Mar20 |
190829 |
11781.0 |
11801.0 |
11781.0 |
11801.0 |
+134.0 |
0 |
8 |
-1 |
Total Volume and Open Interest |
45,730 |
24,451 |
+411 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190829 |
3357 |
3418 |
3345 |
3411 |
+45 |
935,722 |
3,915,875 |
+16,714 |
Dec19 |
190829 |
3339 |
3400 |
3339 |
3394 |
+45 |
2,766 |
302,838 |
-2,373 |
Mar20 |
190829 |
3369 |
3382 |
3369 |
3378 |
+44 |
5 |
46,770 |
+5 |
Total Volume and Open Interest |
938,493 |
4,298,981 |
+14,346 |
Swiss Market Index(EUREX) |
Sep19 |
190829 |
9720 |
9852 |
9712 |
9826 |
+95 |
43,751 |
194,671 |
+3,140 |
Dec19 |
190829 |
9757 |
9812 |
9739 |
9799 |
+95 |
124 |
1,412 |
+94 |
Mar20 |
190829 |
9687 |
9687 |
9687 |
9687 |
+95 |
4 |
112 |
+4 |
Total Volume and Open Interest |
43,879 |
196,195 |
+3,238 |
FT-SE 100(EURONEXT) |
Sep19 |
190829 |
7099.00 |
7194.50 |
7080.00 |
7177.00 |
+57.50 |
116,100 |
793,532 |
-4,499 |
Dec19 |
190829 |
7080.00 |
7147.50 |
7080.00 |
7136.50 |
+57.50 |
11 |
6,388 |
+9 |
Mar20 |
190829 |
7067.00 |
7067.00 |
7067.00 |
7067.00 |
+57.50 |
0 |
6 |
+0 |
Total Volume and Open Interest |
116,111 |
799,926 |
-4,490 |
SPI 200(SFE) |
Sep19 |
190829 |
6467.0 |
6483.0 |
6423.0 |
6481.0 |
+9.0 |
44,500 |
398,560 |
-350 |
Dec19 |
190829 |
6442.0 |
6459.0 |
6441.0 |
6459.0 |
+8.0 |
328 |
9,043 |
+328 |
Mar20 |
190829 |
6389.0 |
6389.0 |
6389.0 |
6389.0 |
+8.0 |
0 |
811 |
+0 |
Total Volume and Open Interest |
44,828 |
408,803 |
-22 |
FTSE MIB(ISE) |
Sep19 |
190829 |
21000.00 |
21445.00 |
20965.00 |
21385.00 |
+389.00 |
28,447 |
115,345 |
+3,265 |
Dec19 |
190829 |
20830.00 |
21300.00 |
20830.00 |
21248.00 |
+389.00 |
286 |
1,259 |
+144 |
Mar20 |
190829 |
21136.00 |
21136.00 |
21136.00 |
21136.00 |
+389.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
28,733 |
116,643 |
+3,409 |
KOSPI 200(KFE) |
Sep19 |
190829 |
254.95 |
255.85 |
254.20 |
254.20 |
-1.65 |
201,485 |
357,593 |
-7,472 |
Dec19 |
190829 |
255.00 |
255.75 |
254.15 |
254.15 |
-1.80 |
1,748 |
62,337 |
+14 |
Mar20 |
190829 |
251.30 |
252.45 |
251.00 |
251.00 |
-1.45 |
4 |
5,467 |
+3 |
Total Volume and Open Interest |
203,237 |
460,950 |
-7,455 |
GSCI(CME) |
Sep19 |
190829 |
402.35 |
403.85 |
401.45 |
403.30 |
+3.10 |
8 |
13,050 |
-8 |
Oct19 |
190829 |
403.25 |
403.50 |
403.25 |
403.25 |
+3.10 |
0 |
75 |
+0 |
Nov19 |
190829 |
400.95 |
400.95 |
400.95 |
400.95 |
+3.10 |
|
|
|
Total Volume and Open Interest |
8 |
13,125 |
-8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|