|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue September 03, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep19 |
190903 |
855.50 |
856.50 |
848.75 |
856.50 |
-0.50 |
6,659 |
2,311 |
-3,566 |
Nov19 |
190903 |
866.25 |
869.25 |
859.25 |
868.50 |
-0.50 |
86,214 |
362,352 |
-309 |
Jan20 |
190903 |
879.00 |
882.75 |
873.50 |
882.25 |
+0.25 |
16,968 |
98,295 |
+899 |
Mar20 |
190903 |
891.00 |
895.50 |
886.25 |
895.00 |
+0.75 |
13,314 |
84,577 |
+1,024 |
May20 |
190903 |
902.50 |
906.25 |
897.00 |
905.75 |
+1.25 |
4,932 |
34,903 |
+1,482 |
Jul20 |
190903 |
912.50 |
916.50 |
907.25 |
915.50 |
+1.25 |
3,168 |
32,979 |
+255 |
Aug20 |
190903 |
917.50 |
921.25 |
912.25 |
920.25 |
+1.25 |
103 |
3,075 |
+52 |
Sep20 |
190903 |
921.50 |
924.75 |
915.75 |
923.75 |
+1.00 |
89 |
1,617 |
+20 |
Nov20 |
190903 |
928.75 |
933.75 |
924.25 |
932.75 |
+1.50 |
1,444 |
17,393 |
+310 |
Jan21 |
190903 |
939.25 |
943.00 |
934.50 |
942.25 |
+1.75 |
4 |
285 |
+3 |
Mar21 |
190903 |
945.50 |
948.00 |
940.75 |
947.75 |
+2.25 |
3 |
258 |
+0 |
May21 |
190903 |
955.50 |
955.50 |
948.50 |
955.50 |
+2.00 |
5 |
51 |
+1 |
Jul21 |
190903 |
964.25 |
964.25 |
958.00 |
964.25 |
+2.00 |
6 |
59 |
+4 |
Aug21 |
190903 |
963.00 |
963.00 |
963.00 |
963.00 |
+2.00 |
0 |
24 |
+0 |
Total Volume and Open Interest |
132,912 |
638,414 |
+174 |
Soybean Meal(CBOT) |
Sep19 |
190903 |
289.10 |
290.80 |
287.90 |
288.00 |
-1.30 |
6,050 |
3,035 |
-1,248 |
Oct19 |
190903 |
292.50 |
293.20 |
290.10 |
290.40 |
-1.30 |
17,137 |
64,179 |
+48 |
Dec19 |
190903 |
295.50 |
296.90 |
293.70 |
294.10 |
-1.20 |
50,195 |
204,653 |
-2,454 |
Jan20 |
190903 |
297.10 |
298.30 |
295.30 |
295.70 |
-1.00 |
9,949 |
45,794 |
+496 |
Mar20 |
190903 |
300.00 |
301.20 |
298.40 |
298.70 |
-1.00 |
8,632 |
55,222 |
+777 |
May20 |
190903 |
303.50 |
304.70 |
302.00 |
302.50 |
-0.60 |
4,561 |
26,086 |
+518 |
Jul20 |
190903 |
307.00 |
308.80 |
306.30 |
306.70 |
-0.80 |
2,456 |
20,610 |
+341 |
Aug20 |
190903 |
308.60 |
310.70 |
308.30 |
308.80 |
-0.50 |
560 |
5,802 |
+105 |
Sep20 |
190903 |
310.40 |
312.40 |
310.00 |
310.50 |
-0.50 |
406 |
4,253 |
+70 |
Oct20 |
190903 |
311.60 |
313.40 |
311.10 |
311.70 |
-0.50 |
220 |
3,598 |
+141 |
Total Volume and Open Interest |
100,703 |
440,422 |
-1,053 |
Soybean Oil(CBOT) |
Sep19 |
190903 |
28.51 |
28.90 |
28.28 |
28.87 |
+0.23 |
2,385 |
2,785 |
-919 |
Oct19 |
190903 |
28.51 |
28.98 |
28.27 |
28.94 |
+0.30 |
21,651 |
50,629 |
+488 |
Dec19 |
190903 |
28.71 |
29.13 |
28.41 |
29.09 |
+0.28 |
61,767 |
226,903 |
+668 |
Jan20 |
190903 |
28.82 |
29.32 |
28.60 |
29.29 |
+0.29 |
12,497 |
68,313 |
+2,223 |
Mar20 |
190903 |
29.14 |
29.60 |
28.87 |
29.57 |
+0.30 |
6,327 |
68,077 |
+514 |
May20 |
190903 |
29.46 |
29.89 |
29.17 |
29.87 |
+0.30 |
1,856 |
25,349 |
+112 |
Jul20 |
190903 |
29.73 |
30.20 |
29.47 |
30.17 |
+0.29 |
2,761 |
19,250 |
+170 |
Aug20 |
190903 |
29.70 |
30.29 |
29.62 |
30.29 |
+0.28 |
84 |
2,969 |
+26 |
Sep20 |
190903 |
29.94 |
30.40 |
29.74 |
30.40 |
+0.28 |
29 |
3,098 |
+2 |
Oct20 |
190903 |
30.02 |
30.49 |
29.83 |
30.47 |
+0.27 |
20 |
2,084 |
+11 |
Total Volume and Open Interest |
109,844 |
477,254 |
+3,246 |
Canola(WCE) |
Nov19 |
190903 |
448.0 |
448.6 |
445.1 |
447.5 |
-0.5 |
8,435 |
116,750 |
+152 |
Jan20 |
190903 |
456.5 |
456.6 |
452.9 |
455.6 |
-0.5 |
2,120 |
36,043 |
+328 |
Mar20 |
190903 |
462.2 |
463.3 |
459.7 |
462.6 |
-0.6 |
202 |
6,936 |
-8 |
May20 |
190903 |
468.0 |
469.8 |
466.3 |
469.1 |
-0.4 |
102 |
2,669 |
+25 |
Jul20 |
190903 |
475.0 |
476.5 |
473.6 |
475.6 |
unch |
86 |
2,735 |
+24 |
Total Volume and Open Interest |
10,978 |
167,082 |
+552 |
Corn(CBOT) |
Sep19 |
190903 |
358.75 |
359.00 |
349.00 |
349.75 |
-8.25 |
11,240 |
5,432 |
-4,263 |
Dec19 |
190903 |
369.50 |
370.00 |
360.50 |
361.00 |
-8.75 |
162,934 |
904,354 |
-2,915 |
Mar20 |
190903 |
382.25 |
382.75 |
373.75 |
374.25 |
-8.00 |
43,552 |
279,247 |
+4,496 |
May20 |
190903 |
390.00 |
390.25 |
382.00 |
382.50 |
-7.50 |
13,429 |
93,120 |
+1,828 |
Jul20 |
190903 |
396.75 |
397.00 |
389.00 |
389.50 |
-7.50 |
11,842 |
128,837 |
+1,052 |
Sep20 |
190903 |
399.25 |
399.25 |
393.00 |
393.50 |
-5.75 |
3,497 |
39,856 |
+433 |
Dec20 |
190903 |
404.00 |
404.00 |
399.00 |
399.50 |
-4.75 |
7,484 |
98,063 |
+277 |
Mar21 |
190903 |
413.50 |
413.50 |
409.75 |
410.50 |
-4.25 |
244 |
4,490 |
+7 |
May21 |
190903 |
416.00 |
416.50 |
415.75 |
416.50 |
-3.75 |
2 |
690 |
+2 |
Jul21 |
190903 |
421.75 |
422.50 |
419.75 |
420.75 |
-4.00 |
0 |
2,024 |
+0 |
Total Volume and Open Interest |
254,350 |
1,561,829 |
+968 |
Wheat(CBOT) |
Sep19 |
190903 |
451.50 |
451.50 |
443.50 |
447.25 |
-4.00 |
4,867 |
1,126 |
-2,815 |
Dec19 |
190903 |
463.00 |
463.00 |
450.50 |
453.50 |
-9.00 |
89,670 |
204,836 |
+450 |
Mar20 |
190903 |
470.00 |
470.50 |
457.75 |
459.75 |
-10.25 |
30,866 |
76,810 |
-183 |
May20 |
190903 |
474.25 |
476.50 |
463.50 |
465.00 |
-10.00 |
15,379 |
18,961 |
-437 |
Jul20 |
190903 |
478.50 |
481.00 |
468.00 |
469.50 |
-10.00 |
12,631 |
31,936 |
-225 |
Sep20 |
190903 |
487.75 |
489.75 |
476.75 |
478.25 |
-10.25 |
2,022 |
5,890 |
+128 |
Total Volume and Open Interest |
157,857 |
349,260 |
-2,760 |
Wheat(KCBT) |
Sep19 |
190903 |
382.00 |
382.00 |
361.75 |
362.00 |
-16.25 |
3,297 |
1,226 |
-1,124 |
Dec19 |
190903 |
398.25 |
400.00 |
381.00 |
382.25 |
-15.00 |
42,093 |
185,837 |
-1,560 |
Mar20 |
190903 |
413.50 |
415.75 |
397.50 |
398.50 |
-15.00 |
21,295 |
56,715 |
+2,119 |
May20 |
190903 |
426.00 |
426.75 |
408.75 |
409.50 |
-14.50 |
8,370 |
14,916 |
-225 |
Jul20 |
190903 |
434.25 |
436.75 |
419.00 |
419.50 |
-13.75 |
3,158 |
13,712 |
+320 |
Sep20 |
190903 |
448.00 |
449.50 |
432.50 |
433.00 |
-13.50 |
1,106 |
4,055 |
+196 |
Dec20 |
190903 |
463.00 |
468.00 |
451.25 |
452.00 |
-12.50 |
551 |
4,654 |
+357 |
Total Volume and Open Interest |
79,870 |
281,391 |
+83 |
Wheat(MGE) |
Sep19 |
190903 |
473.00 |
473.00 |
466.50 |
466.50 |
-10.00 |
577 |
665 |
-174 |
Dec19 |
190903 |
496.00 |
498.75 |
486.50 |
487.00 |
-9.75 |
5,795 |
37,792 |
-44 |
Mar20 |
190903 |
509.75 |
511.50 |
500.25 |
500.75 |
-9.75 |
2,611 |
12,213 |
+63 |
May20 |
190903 |
520.50 |
520.75 |
511.50 |
511.50 |
-9.25 |
695 |
4,664 |
+148 |
Jul20 |
190903 |
530.50 |
530.75 |
521.75 |
521.75 |
-9.00 |
396 |
3,953 |
+148 |
Sep20 |
190903 |
540.00 |
540.25 |
531.50 |
531.50 |
-9.50 |
163 |
2,927 |
+64 |
Total Volume and Open Interest |
10,302 |
63,770 |
+241 |
Oats(CBOT) |
Sep19 |
190903 |
258.50 |
258.50 |
258.50 |
258.50 |
-3.75 |
6 |
4 |
-2 |
Dec19 |
190903 |
269.25 |
270.00 |
265.00 |
265.25 |
-3.75 |
252 |
4,107 |
-5 |
Mar20 |
190903 |
272.75 |
273.25 |
269.50 |
269.50 |
-4.25 |
12 |
363 |
+1 |
May20 |
190903 |
269.00 |
269.00 |
269.00 |
269.00 |
-4.50 |
4 |
17 |
+1 |
Total Volume and Open Interest |
278 |
4,494 |
-5 |
Rough Rice(CBOT) |
Sep19 |
190903 |
11.69 |
11.69 |
11.69 |
11.69 |
+0.02 |
96 |
170 |
-329 |
Nov19 |
190903 |
11.95 |
12.00 |
11.91 |
11.98 |
+0.02 |
934 |
7,517 |
-102 |
Jan20 |
190903 |
12.14 |
12.18 |
12.11 |
12.15 |
+0.00 |
30 |
155 |
+14 |
Mar20 |
190903 |
12.22 |
12.25 |
12.22 |
12.25 |
+0.01 |
16 |
49 |
+11 |
Total Volume and Open Interest |
1,076 |
7,897 |
-406 |
Live Cattle(CME) |
Oct19 |
190903 |
98.980 |
99.900 |
98.480 |
99.285 |
+0.355 |
22,571 |
142,589 |
-617 |
Dec19 |
190903 |
103.830 |
104.900 |
103.450 |
104.330 |
+0.650 |
16,482 |
86,873 |
-262 |
Feb20 |
190903 |
109.250 |
110.035 |
108.650 |
109.200 |
+0.165 |
9,109 |
57,930 |
+830 |
Apr20 |
190903 |
111.580 |
111.930 |
110.830 |
111.180 |
unch |
5,343 |
31,941 |
+85 |
Jun20 |
190903 |
104.635 |
105.180 |
104.180 |
104.450 |
+0.050 |
2,077 |
15,103 |
+464 |
Aug20 |
190903 |
102.680 |
103.330 |
102.500 |
102.650 |
+0.170 |
400 |
4,747 |
-22 |
Total Volume and Open Interest |
56,230 |
340,295 |
+10 |
Feeder Cattle(CME) |
Sep19 |
190903 |
133.130 |
134.900 |
132.550 |
134.150 |
+1.750 |
1,694 |
5,304 |
-48 |
Oct19 |
190903 |
131.535 |
133.150 |
130.700 |
132.100 |
+1.300 |
6,381 |
19,675 |
+432 |
Nov19 |
190903 |
130.550 |
132.800 |
130.250 |
131.035 |
+0.710 |
3,398 |
9,532 |
+145 |
Jan20 |
190903 |
128.500 |
130.850 |
128.300 |
128.900 |
+0.400 |
1,525 |
6,933 |
+2 |
Mar20 |
190903 |
128.050 |
130.200 |
127.930 |
128.400 |
+0.350 |
755 |
3,912 |
+31 |
Apr20 |
190903 |
129.380 |
131.185 |
128.950 |
129.435 |
+0.500 |
269 |
990 |
+17 |
May20 |
190903 |
129.900 |
131.735 |
129.600 |
130.130 |
+0.555 |
76 |
314 |
+28 |
Total Volume and Open Interest |
14,098 |
46,660 |
+607 |
Lean Hogs(CME) |
Oct19 |
190903 |
64.000 |
66.535 |
64.000 |
66.535 |
+3.000 |
19,235 |
94,154 |
-1,671 |
Dec19 |
190903 |
63.785 |
66.385 |
63.550 |
65.830 |
+2.450 |
11,932 |
66,088 |
+1,218 |
Feb20 |
190903 |
72.430 |
74.330 |
71.850 |
73.300 |
+1.870 |
5,759 |
48,566 |
-105 |
Apr20 |
190903 |
77.680 |
79.050 |
77.450 |
78.350 |
+1.270 |
2,702 |
32,010 |
-265 |
May20 |
190903 |
84.000 |
84.885 |
83.750 |
84.100 |
+0.900 |
29 |
663 |
+6 |
Jun20 |
190903 |
87.980 |
88.900 |
87.750 |
88.700 |
+0.915 |
2,416 |
15,959 |
+399 |
Jul20 |
190903 |
87.350 |
88.800 |
87.350 |
88.535 |
+1.185 |
405 |
4,683 |
+80 |
Aug20 |
190903 |
86.000 |
87.385 |
86.000 |
87.250 |
+1.150 |
233 |
2,458 |
+53 |
Total Volume and Open Interest |
42,912 |
268,357 |
-220 |
Class III Milk(CME) |
Aug19 |
190903 |
17.61 |
17.62 |
17.61 |
17.61 |
unch |
42 |
2,959 |
+11 |
Sep19 |
190903 |
17.66 |
17.75 |
17.64 |
17.72 |
+0.10 |
286 |
3,488 |
+44 |
Oct19 |
190903 |
17.58 |
17.73 |
17.58 |
17.64 |
-0.02 |
168 |
3,089 |
-7 |
Nov19 |
190903 |
17.42 |
17.50 |
17.37 |
17.39 |
-0.01 |
113 |
2,622 |
+17 |
Dec19 |
190903 |
17.24 |
17.24 |
16.95 |
16.98 |
+0.02 |
87 |
2,263 |
-23 |
Jan20 |
190903 |
16.52 |
16.56 |
16.48 |
16.50 |
+0.02 |
24 |
1,096 |
+3 |
Feb20 |
190903 |
16.34 |
16.35 |
16.33 |
16.33 |
+0.03 |
18 |
921 |
-3 |
Mar20 |
190903 |
16.42 |
16.42 |
16.40 |
16.40 |
+0.05 |
21 |
871 |
-1 |
Apr20 |
190903 |
16.48 |
16.48 |
16.48 |
16.48 |
+0.04 |
17 |
634 |
-2 |
May20 |
190903 |
16.57 |
16.61 |
16.57 |
16.59 |
+0.05 |
18 |
666 |
+2 |
Jun20 |
190903 |
16.73 |
16.78 |
16.73 |
16.78 |
+0.06 |
13 |
706 |
+1 |
Jul20 |
190903 |
16.97 |
16.97 |
16.94 |
16.94 |
+0.02 |
6 |
364 |
+6 |
Aug20 |
190903 |
17.09 |
17.09 |
17.08 |
17.08 |
+0.04 |
22 |
273 |
+22 |
Total Volume and Open Interest |
848 |
20,849 |
+77 |
Cocoa(ICE) |
Sep19 |
190903 |
2184 |
2184 |
2184 |
2184 |
+23 |
2 |
3 |
+0 |
Dec19 |
190903 |
2210 |
2247 |
2187 |
2245 |
+23 |
17,789 |
108,755 |
-355 |
Mar20 |
190903 |
2220 |
2255 |
2197 |
2254 |
+24 |
6,321 |
67,139 |
+50 |
May20 |
190903 |
2223 |
2260 |
2205 |
2259 |
+21 |
4,432 |
37,851 |
+1,242 |
Jul20 |
190903 |
2225 |
2261 |
2205 |
2259 |
+21 |
1,410 |
16,293 |
+276 |
Sep20 |
190903 |
2220 |
2257 |
2206 |
2255 |
+22 |
508 |
11,502 |
+13 |
Dec20 |
190903 |
2201 |
2238 |
2190 |
2238 |
+22 |
855 |
21,959 |
+357 |
Total Volume and Open Interest |
31,727 |
274,090 |
+1,519 |
Coffee "C"(ICE) |
Sep19 |
190903 |
92.35 |
92.35 |
92.35 |
92.35 |
-1.25 |
8 |
122 |
+0 |
Dec19 |
190903 |
96.00 |
96.60 |
94.20 |
95.55 |
-1.30 |
20,405 |
134,061 |
+1,422 |
Mar20 |
190903 |
99.70 |
99.95 |
97.65 |
99.00 |
-1.30 |
9,010 |
56,679 |
+874 |
May20 |
190903 |
101.95 |
102.15 |
99.90 |
101.30 |
-1.25 |
4,092 |
30,075 |
+697 |
Jul20 |
190903 |
104.20 |
104.20 |
102.00 |
103.35 |
-1.35 |
3,112 |
17,339 |
+768 |
Sep20 |
190903 |
105.80 |
106.20 |
104.00 |
105.35 |
-1.30 |
948 |
9,547 |
+58 |
Total Volume and Open Interest |
38,679 |
267,816 |
+3,814 |
Orange Juice(ICE) |
Sep19 |
190903 |
97.05 |
97.80 |
94.50 |
97.80 |
-2.70 |
447 |
90 |
-364 |
Nov19 |
190903 |
103.90 |
103.90 |
97.10 |
100.20 |
-3.55 |
2,054 |
14,279 |
-10 |
Jan20 |
190903 |
106.15 |
106.15 |
99.75 |
102.55 |
-3.40 |
220 |
1,665 |
+107 |
Mar20 |
190903 |
109.15 |
109.15 |
102.45 |
105.55 |
-3.00 |
33 |
702 |
+6 |
May20 |
190903 |
105.20 |
108.35 |
105.20 |
108.35 |
-3.10 |
26 |
474 |
-1 |
Jul20 |
190903 |
107.90 |
111.20 |
107.90 |
111.20 |
-2.95 |
4 |
297 |
+3 |
Total Volume and Open Interest |
2,784 |
17,811 |
-259 |
Sugar #11(ICE) |
Oct19 |
190903 |
11.20 |
11.40 |
11.08 |
11.19 |
+0.05 |
58,742 |
512,235 |
-2,371 |
Mar20 |
190903 |
12.34 |
12.41 |
12.12 |
12.17 |
-0.06 |
40,260 |
310,266 |
+1,129 |
May20 |
190903 |
12.43 |
12.54 |
12.25 |
12.29 |
-0.09 |
17,830 |
100,491 |
+1,256 |
Jul20 |
190903 |
12.58 |
12.68 |
12.39 |
12.43 |
-0.09 |
9,264 |
69,549 |
+3,601 |
Oct20 |
190903 |
12.80 |
12.90 |
12.61 |
12.65 |
-0.10 |
2,609 |
48,876 |
+30 |
Mar21 |
190903 |
13.36 |
13.42 |
13.15 |
13.19 |
-0.10 |
992 |
29,177 |
+128 |
May21 |
190903 |
13.41 |
13.41 |
13.17 |
13.21 |
-0.10 |
152 |
4,745 |
+1 |
Jul21 |
190903 |
13.41 |
13.41 |
13.17 |
13.20 |
-0.10 |
58 |
4,241 |
+19 |
Total Volume and Open Interest |
129,939 |
1,082,628 |
+3,807 |
London Cocoa(LCE) |
Sep19 |
190903 |
1660 |
1680 |
1652 |
1674 |
+22 |
1,280 |
27,371 |
-7,333 |
Dec19 |
190903 |
1717 |
1750 |
1717 |
1747 |
+31 |
11,425 |
78,202 |
-356 |
Mar20 |
190903 |
1720 |
1741 |
1713 |
1738 |
+22 |
8,063 |
62,183 |
+697 |
May20 |
190903 |
1720 |
1739 |
1713 |
1736 |
+18 |
1,611 |
35,755 |
+464 |
Jul20 |
190903 |
1726 |
1740 |
1717 |
1737 |
+16 |
720 |
29,060 |
+139 |
Sep20 |
190903 |
1718 |
1732 |
1714 |
1730 |
+15 |
130 |
28,882 |
+0 |
Dec20 |
190903 |
1711 |
1712 |
1701 |
1708 |
+12 |
118 |
25,012 |
-1 |
Total Volume and Open Interest |
23,614 |
300,441 |
-6,421 |
London Sugar(LCE) |
Oct19 |
190903 |
304.80 |
310.00 |
302.90 |
304.40 |
-0.50 |
7,659 |
36,761 |
-1,883 |
Dec19 |
190903 |
313.40 |
317.10 |
311.60 |
313.20 |
-0.20 |
5,727 |
39,606 |
+753 |
Mar20 |
190903 |
321.90 |
325.50 |
319.40 |
320.60 |
-1.20 |
1,866 |
24,023 |
+673 |
May20 |
190903 |
329.80 |
332.50 |
327.20 |
328.20 |
-1.50 |
490 |
7,213 |
+265 |
Aug20 |
190903 |
339.40 |
341.20 |
335.90 |
336.80 |
-1.60 |
76 |
3,534 |
+61 |
Total Volume and Open Interest |
15,839 |
113,236 |
-126 |
Cotton(ICE) |
Oct19 |
190903 |
59.21 |
59.21 |
58.00 |
58.31 |
-0.74 |
15 |
227 |
+7 |
Dec19 |
190903 |
58.65 |
58.73 |
57.55 |
57.86 |
-0.97 |
10,578 |
140,677 |
-705 |
Mar20 |
190903 |
59.35 |
59.45 |
58.39 |
58.56 |
-0.88 |
5,204 |
46,986 |
-646 |
May20 |
190903 |
60.96 |
60.96 |
59.30 |
59.39 |
-0.89 |
820 |
8,928 |
+151 |
Jul20 |
190903 |
61.13 |
61.23 |
60.08 |
60.15 |
-0.98 |
430 |
8,142 |
+51 |
Oct20 |
190903 |
60.71 |
60.71 |
60.71 |
60.71 |
-1.02 |
|
|
|
Total Volume and Open Interest |
17,280 |
222,128 |
-1,022 |
Lumber(CME) |
Sep19 |
190903 |
375.0 |
375.0 |
368.0 |
370.3 |
-4.2 |
284 |
604 |
-426 |
Nov19 |
190903 |
368.8 |
372.4 |
366.9 |
368.9 |
-2.1 |
397 |
1,508 |
+120 |
Jan20 |
190903 |
377.6 |
378.6 |
373.5 |
376.0 |
-1.0 |
38 |
145 |
+7 |
Mar20 |
190903 |
384.0 |
384.0 |
384.0 |
384.0 |
-1.0 |
2 |
4 |
+1 |
May20 |
190903 |
393.0 |
393.0 |
393.0 |
393.0 |
-1.0 |
0 |
1 |
+0 |
Jul20 |
190903 |
391.5 |
391.5 |
391.5 |
391.5 |
-1.0 |
|
|
|
Sep20 |
190903 |
390.0 |
390.0 |
390.0 |
390.0 |
-1.0 |
|
|
|
Total Volume and Open Interest |
721 |
2,262 |
-298 |
Crude Oil(NYM) |
Oct19 |
190903 |
55.00 |
55.24 |
52.84 |
53.94 |
-1.16 |
708,268 |
370,192 |
-3,210 |
Nov19 |
190903 |
54.76 |
55.01 |
52.71 |
53.76 |
-1.13 |
126,353 |
210,165 |
-2,433 |
Dec19 |
190903 |
54.38 |
54.67 |
52.46 |
53.48 |
-1.08 |
108,657 |
281,524 |
+3,663 |
Jan20 |
190903 |
53.89 |
54.23 |
52.15 |
53.13 |
-1.03 |
34,155 |
148,160 |
-58 |
Feb20 |
190903 |
53.46 |
53.87 |
51.86 |
52.82 |
-0.96 |
16,851 |
76,034 |
+2,974 |
Mar20 |
190903 |
53.28 |
53.45 |
51.57 |
52.52 |
-0.91 |
22,680 |
104,372 |
+3,948 |
Apr20 |
190903 |
53.05 |
53.11 |
51.37 |
52.24 |
-0.86 |
8,001 |
41,003 |
+226 |
May20 |
190903 |
52.77 |
52.77 |
51.08 |
51.98 |
-0.81 |
10,208 |
45,317 |
+1,124 |
Jun20 |
190903 |
51.92 |
52.54 |
50.82 |
51.74 |
-0.76 |
32,564 |
169,829 |
+1,101 |
Jul20 |
190903 |
51.93 |
51.93 |
50.65 |
51.49 |
-0.74 |
5,311 |
41,725 |
+1,253 |
Aug20 |
190903 |
51.69 |
51.70 |
50.47 |
51.31 |
-0.68 |
3,221 |
27,475 |
+287 |
Sep20 |
190903 |
51.62 |
51.62 |
50.29 |
51.12 |
-0.66 |
3,905 |
51,760 |
-272 |
Oct20 |
190903 |
50.34 |
51.45 |
50.34 |
50.97 |
-0.62 |
1,676 |
35,149 |
+155 |
Nov20 |
190903 |
50.84 |
50.84 |
50.49 |
50.84 |
-0.58 |
2,178 |
24,397 |
+634 |
Dec20 |
190903 |
50.79 |
51.30 |
49.88 |
50.73 |
-0.54 |
31,921 |
167,938 |
-272 |
Jan21 |
190903 |
50.59 |
50.59 |
50.31 |
50.59 |
-0.50 |
644 |
23,806 |
+96 |
Total Volume and Open Interest |
1,143,095 |
2,062,097 |
+10,682 |
e-miNY Crude Oil(NYM) |
Oct19 |
190903 |
55.000 |
55.250 |
52.850 |
53.950 |
-1.150 |
20,420 |
2,027 |
-60 |
Nov19 |
190903 |
54.700 |
55.000 |
52.725 |
53.750 |
-1.150 |
551 |
672 |
+1 |
Dec19 |
190903 |
54.075 |
54.675 |
52.475 |
53.475 |
-1.075 |
151 |
470 |
+32 |
Jan20 |
190903 |
54.300 |
54.300 |
52.400 |
53.125 |
-1.025 |
12 |
115 |
+0 |
Feb20 |
190903 |
54.000 |
54.000 |
51.825 |
52.825 |
-0.950 |
8 |
106 |
-2 |
Mar20 |
190903 |
52.525 |
52.525 |
51.900 |
52.525 |
-0.900 |
7 |
101 |
+1 |
Apr20 |
190903 |
52.000 |
52.250 |
51.600 |
52.250 |
-0.850 |
1 |
144 |
+0 |
May20 |
190903 |
51.975 |
51.975 |
51.975 |
51.975 |
-0.825 |
0 |
137 |
+0 |
Jun20 |
190903 |
51.925 |
51.925 |
51.175 |
51.750 |
-0.750 |
6 |
11 |
-1 |
Jul20 |
190903 |
51.500 |
51.500 |
51.500 |
51.500 |
-0.725 |
0 |
5 |
+0 |
Total Volume and Open Interest |
21,156 |
3,898 |
-29 |
NY Harbor ULSD(NYM) |
Oct19 |
190903 |
183.02 |
184.02 |
177.70 |
180.33 |
-3.40 |
58,783 |
116,663 |
-1,962 |
Nov19 |
190903 |
182.42 |
184.22 |
178.06 |
180.59 |
-3.37 |
27,699 |
59,861 |
+2,933 |
Dec19 |
190903 |
182.40 |
184.27 |
178.25 |
180.76 |
-3.27 |
20,081 |
63,228 |
-544 |
Jan20 |
190903 |
182.24 |
184.25 |
178.23 |
180.76 |
-3.22 |
11,213 |
47,244 |
+234 |
Feb20 |
190903 |
182.23 |
183.50 |
177.69 |
180.16 |
-3.09 |
4,467 |
20,930 |
+92 |
Mar20 |
190903 |
180.18 |
182.17 |
176.37 |
179.02 |
-2.91 |
3,983 |
26,077 |
+15 |
Apr20 |
190903 |
178.61 |
180.38 |
175.00 |
177.57 |
-2.77 |
1,533 |
10,889 |
+200 |
May20 |
190903 |
177.81 |
177.85 |
174.28 |
176.68 |
-2.67 |
938 |
6,015 |
+170 |
Jun20 |
190903 |
178.16 |
178.96 |
173.50 |
176.09 |
-2.61 |
2,420 |
23,117 |
-55 |
Jul20 |
190903 |
176.50 |
176.60 |
174.15 |
176.28 |
-2.51 |
302 |
4,090 |
+41 |
Aug20 |
190903 |
177.10 |
177.10 |
174.39 |
176.56 |
-2.44 |
149 |
2,996 |
+81 |
Sep20 |
190903 |
177.20 |
177.20 |
174.61 |
176.88 |
-2.37 |
120 |
2,748 |
-15 |
Oct20 |
190903 |
177.49 |
177.49 |
177.18 |
177.18 |
-2.27 |
64 |
2,590 |
+4 |
Nov20 |
190903 |
176.60 |
178.21 |
176.59 |
177.43 |
-2.23 |
51 |
1,434 |
-5 |
Total Volume and Open Interest |
132,428 |
408,946 |
-4,385 |
RBOB Gasoline(NYM) |
Oct19 |
190903 |
152.85 |
153.08 |
144.75 |
147.05 |
-5.92 |
81,713 |
144,157 |
-2,708 |
Nov19 |
190903 |
150.02 |
150.49 |
143.10 |
145.32 |
-4.96 |
49,475 |
77,383 |
-293 |
Dec19 |
190903 |
147.82 |
148.39 |
141.61 |
143.77 |
-4.35 |
27,964 |
57,939 |
-1,097 |
Jan20 |
190903 |
145.73 |
147.53 |
141.05 |
143.17 |
-4.03 |
9,216 |
36,672 |
-83 |
Feb20 |
190903 |
145.62 |
147.76 |
141.48 |
143.59 |
-3.89 |
3,227 |
13,097 |
+576 |
Mar20 |
190903 |
147.14 |
149.22 |
143.11 |
145.12 |
-3.83 |
2,576 |
18,782 |
+463 |
Apr20 |
190903 |
165.79 |
165.79 |
160.80 |
162.92 |
-3.53 |
1,132 |
7,609 |
-30 |
May20 |
190903 |
165.78 |
165.78 |
161.60 |
163.71 |
-3.35 |
469 |
3,821 |
+115 |
Jun20 |
190903 |
166.13 |
166.43 |
161.05 |
163.16 |
-3.19 |
860 |
10,779 |
+221 |
Jul20 |
190903 |
163.09 |
163.09 |
159.61 |
161.70 |
-3.06 |
47 |
1,896 |
+4 |
Total Volume and Open Interest |
176,852 |
383,358 |
-7,610 |
e-miNY RBOB Gasoline(NYM) |
Oct19 |
190903 |
147.10 |
147.10 |
147.05 |
147.05 |
-5.92 |
0 |
1 |
+0 |
Nov19 |
190903 |
145.32 |
145.32 |
145.32 |
145.32 |
-4.96 |
|
|
|
Dec19 |
190903 |
143.77 |
143.77 |
143.77 |
143.77 |
-4.35 |
|
|
|
Jan20 |
190903 |
143.17 |
143.17 |
143.17 |
143.17 |
-4.03 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct19 |
190903 |
2.288 |
2.365 |
2.269 |
2.358 |
+0.073 |
124,710 |
424,788 |
-9,954 |
Nov19 |
190903 |
2.337 |
2.403 |
2.311 |
2.397 |
+0.073 |
71,693 |
202,736 |
+3,027 |
Dec19 |
190903 |
2.489 |
2.555 |
2.472 |
2.550 |
+0.065 |
36,576 |
146,884 |
+320 |
Jan20 |
190903 |
2.592 |
2.654 |
2.577 |
2.651 |
+0.063 |
29,227 |
129,805 |
+1,614 |
Feb20 |
190903 |
2.562 |
2.620 |
2.548 |
2.618 |
+0.062 |
12,570 |
54,537 |
+1,361 |
Mar20 |
190903 |
2.478 |
2.530 |
2.463 |
2.529 |
+0.056 |
21,164 |
91,519 |
+490 |
Apr20 |
190903 |
2.275 |
2.315 |
2.271 |
2.315 |
+0.038 |
17,800 |
59,222 |
+1,576 |
May20 |
190903 |
2.274 |
2.297 |
2.257 |
2.297 |
+0.036 |
5,431 |
35,055 |
+839 |
Jun20 |
190903 |
2.311 |
2.332 |
2.295 |
2.332 |
+0.035 |
1,552 |
12,847 |
-68 |
Jul20 |
190903 |
2.350 |
2.370 |
2.335 |
2.370 |
+0.034 |
1,528 |
16,481 |
+206 |
Aug20 |
190903 |
2.362 |
2.400 |
2.343 |
2.377 |
+0.032 |
1,560 |
17,450 |
+72 |
Sep20 |
190903 |
2.349 |
2.360 |
2.326 |
2.360 |
+0.031 |
1,769 |
14,075 |
-41 |
Oct20 |
190903 |
2.359 |
2.386 |
2.346 |
2.386 |
+0.032 |
3,064 |
31,483 |
+415 |
Nov20 |
190903 |
2.436 |
2.446 |
2.420 |
2.446 |
+0.028 |
860 |
13,040 |
+180 |
Dec20 |
190903 |
2.600 |
2.608 |
2.584 |
2.608 |
+0.024 |
667 |
12,353 |
+162 |
Jan21 |
190903 |
2.701 |
2.724 |
2.701 |
2.724 |
+0.023 |
455 |
9,575 |
+123 |
Total Volume and Open Interest |
332,185 |
1,315,931 |
+466 |
Brent Crude Oil(ICE) |
Nov19 |
190903 |
58.54 |
58.87 |
57.23 |
58.26 |
-0.40 |
121,642 |
491,984 |
-295 |
Dec19 |
190903 |
57.75 |
58.08 |
56.48 |
57.47 |
-0.39 |
63,855 |
382,245 |
+4,269 |
Jan20 |
190903 |
57.17 |
57.53 |
55.98 |
56.94 |
-0.37 |
19,778 |
183,041 |
-1,418 |
Feb20 |
190903 |
56.76 |
57.21 |
55.72 |
56.64 |
-0.36 |
10,565 |
113,455 |
+1,173 |
Mar20 |
190903 |
56.59 |
57.01 |
55.55 |
56.45 |
-0.35 |
10,067 |
130,899 |
+3,074 |
Apr20 |
190903 |
56.48 |
56.86 |
55.44 |
56.32 |
-0.33 |
3,687 |
54,387 |
+117 |
May20 |
190903 |
56.68 |
56.69 |
55.36 |
56.21 |
-0.32 |
2,914 |
54,325 |
-115 |
Jun20 |
190903 |
56.26 |
56.62 |
55.27 |
56.09 |
-0.32 |
14,290 |
177,299 |
-262 |
Jul20 |
190903 |
56.39 |
56.51 |
55.20 |
55.99 |
-0.31 |
2,918 |
71,300 |
+95 |
Aug20 |
190903 |
55.92 |
55.92 |
55.92 |
55.92 |
-0.28 |
1,685 |
45,029 |
+684 |
Sep20 |
190903 |
55.84 |
55.84 |
55.84 |
55.84 |
-0.26 |
1,858 |
51,167 |
-229 |
Oct20 |
190903 |
55.77 |
55.77 |
55.74 |
55.74 |
-0.26 |
1,121 |
27,553 |
-370 |
Nov20 |
190903 |
55.65 |
55.65 |
55.65 |
55.65 |
-0.25 |
1,824 |
23,818 |
+761 |
Dec20 |
190903 |
55.65 |
55.94 |
54.85 |
55.55 |
-0.24 |
14,261 |
193,436 |
-179 |
Total Volume and Open Interest |
277,680 |
2,327,965 |
+8,585 |
Gas Oil(ICE) |
Sep19 |
190903 |
558.00 |
559.50 |
547.00 |
551.00 |
-4.50 |
31,101 |
88,152 |
-7,254 |
Oct19 |
190903 |
559.25 |
561.00 |
548.25 |
552.25 |
-4.50 |
48,181 |
214,705 |
+3,835 |
Nov19 |
190903 |
556.75 |
558.50 |
546.25 |
550.00 |
-4.50 |
24,809 |
147,153 |
-144 |
Dec19 |
190903 |
553.00 |
554.75 |
542.50 |
546.25 |
-4.50 |
26,981 |
164,166 |
+2,655 |
Jan20 |
190903 |
550.00 |
551.50 |
540.00 |
543.75 |
-4.25 |
7,160 |
80,697 |
+2,120 |
Feb20 |
190903 |
547.25 |
549.00 |
537.75 |
541.50 |
-4.00 |
1,787 |
47,824 |
+124 |
Mar20 |
190903 |
545.00 |
546.75 |
535.75 |
539.25 |
-4.00 |
1,797 |
41,825 |
-146 |
Apr20 |
190903 |
541.75 |
543.75 |
533.75 |
537.50 |
-3.75 |
1,091 |
24,648 |
-438 |
May20 |
190903 |
541.50 |
541.50 |
532.25 |
535.75 |
-3.75 |
1,218 |
26,523 |
+9 |
Jun20 |
190903 |
540.00 |
540.00 |
530.75 |
534.25 |
-3.50 |
2,333 |
65,648 |
+587 |
Total Volume and Open Interest |
150,717 |
1,068,686 |
+1,555 |
Ethanol(CBOT) |
Sep19 |
190903 |
1.324 |
1.324 |
1.324 |
1.324 |
-0.016 |
0 |
24 |
+0 |
Oct19 |
190903 |
1.375 |
1.375 |
1.307 |
1.319 |
-0.038 |
25 |
432 |
-9 |
Nov19 |
190903 |
1.385 |
1.385 |
1.321 |
1.321 |
-0.036 |
3 |
80 |
+0 |
Dec19 |
190903 |
1.340 |
1.340 |
1.340 |
1.340 |
-0.036 |
0 |
20 |
+0 |
Jan20 |
190903 |
1.340 |
1.340 |
1.340 |
1.340 |
-0.036 |
|
|
|
Feb20 |
190903 |
1.340 |
1.340 |
1.340 |
1.340 |
-0.036 |
|
|
|
Mar20 |
190903 |
1.340 |
1.340 |
1.340 |
1.340 |
-0.036 |
|
|
|
Apr20 |
190903 |
1.384 |
1.384 |
1.384 |
1.384 |
-0.036 |
|
|
|
Total Volume and Open Interest |
28 |
556 |
-9 |
WTI Crude Oil(ICE) |
Oct19 |
190903 |
54.66 |
55.03 |
52.85 |
53.94 |
-0.90 |
6,078 |
84,735 |
-296 |
Nov19 |
190903 |
54.37 |
54.75 |
52.72 |
53.76 |
-0.83 |
7,602 |
68,434 |
+70 |
Dec19 |
190903 |
54.08 |
54.39 |
52.48 |
53.48 |
-0.76 |
7,972 |
123,962 |
-582 |
Jan20 |
190903 |
53.61 |
53.98 |
52.18 |
53.13 |
-0.69 |
3,734 |
40,259 |
+691 |
Feb20 |
190903 |
53.28 |
53.28 |
51.88 |
52.82 |
-0.61 |
1,288 |
17,919 |
+28 |
Mar20 |
190903 |
52.93 |
52.93 |
51.59 |
52.52 |
-0.56 |
853 |
26,901 |
+36 |
Apr20 |
190903 |
52.06 |
52.27 |
51.38 |
52.24 |
-0.51 |
134 |
9,971 |
+1 |
May20 |
190903 |
51.57 |
52.00 |
51.12 |
51.98 |
-0.46 |
57 |
8,592 |
+17 |
Jun20 |
190903 |
51.92 |
51.92 |
50.85 |
51.74 |
-0.41 |
1,400 |
64,324 |
+72 |
Jul20 |
190903 |
51.49 |
51.49 |
51.49 |
51.49 |
-0.39 |
18 |
7,716 |
-4 |
Aug20 |
190903 |
51.31 |
51.31 |
51.31 |
51.31 |
-0.34 |
6 |
6,933 |
+0 |
Sep20 |
190903 |
51.12 |
51.12 |
51.12 |
51.12 |
-0.33 |
75 |
11,425 |
-37 |
Oct20 |
190903 |
50.97 |
50.97 |
50.97 |
50.97 |
-0.30 |
6 |
6,045 |
+2 |
Nov20 |
190903 |
50.84 |
50.84 |
50.84 |
50.84 |
-0.28 |
6 |
5,140 |
+0 |
Dec20 |
190903 |
50.65 |
50.75 |
49.90 |
50.73 |
-0.27 |
1,575 |
74,055 |
+38 |
Jan21 |
190903 |
50.59 |
50.59 |
50.59 |
50.59 |
-0.25 |
0 |
2,949 |
+0 |
Total Volume and Open Interest |
31,172 |
647,570 |
+101 |
US Dollar Index(ICE) |
Sep19 |
190903 |
99.010 |
99.330 |
98.865 |
98.950 |
+0.090 |
8,328 |
59,582 |
+1,025 |
Dec19 |
190903 |
98.635 |
98.900 |
98.435 |
98.520 |
+0.102 |
1,034 |
2,687 |
+602 |
Mar20 |
190903 |
98.380 |
98.380 |
98.085 |
98.085 |
+0.103 |
0 |
238 |
+0 |
Total Volume and Open Interest |
9,362 |
62,704 |
+1,627 |
Australian Dollar(CME) |
Sep19 |
190903 |
67.26 |
67.67 |
66.90 |
67.64 |
+0.33 |
73,150 |
164,343 |
-1,048 |
Dec19 |
190903 |
67.44 |
67.83 |
67.08 |
67.80 |
+0.33 |
1,171 |
2,925 |
+162 |
Mar20 |
190903 |
67.55 |
67.94 |
67.29 |
67.93 |
+0.31 |
2 |
82 |
+1 |
Total Volume and Open Interest |
74,344 |
167,709 |
-879 |
British Pound(CME) |
Sep19 |
190903 |
121.52 |
121.82 |
119.65 |
120.90 |
-0.71 |
104,922 |
259,597 |
-537 |
Dec19 |
190903 |
122.15 |
122.23 |
120.08 |
121.32 |
-0.71 |
984 |
4,879 |
-45 |
Mar20 |
190903 |
122.39 |
122.52 |
120.57 |
121.72 |
-0.72 |
0 |
406 |
+0 |
Total Volume and Open Interest |
106,321 |
266,660 |
-707 |
Canadian Dollar(CME) |
Sep19 |
190903 |
75.05 |
75.14 |
74.74 |
75.06 |
-0.03 |
91,773 |
151,803 |
+1,019 |
Dec19 |
190903 |
75.17 |
75.21 |
74.83 |
75.14 |
-0.03 |
1,061 |
8,661 |
+458 |
Mar20 |
190903 |
75.23 |
75.24 |
74.90 |
75.20 |
-0.03 |
65 |
1,563 |
-8 |
Jun20 |
190903 |
75.20 |
75.20 |
75.16 |
75.20 |
-0.04 |
0 |
315 |
+0 |
Total Volume and Open Interest |
93,121 |
163,487 |
+1,488 |
Japanese Yen(CME) |
Sep19 |
190903 |
94.48 |
94.66 |
94.07 |
94.40 |
+0.19 |
101,297 |
147,126 |
-1,005 |
Dec19 |
190903 |
95.01 |
95.24 |
94.66 |
94.98 |
+0.19 |
1,419 |
2,350 |
+413 |
Mar20 |
190903 |
95.60 |
95.79 |
95.36 |
95.60 |
+0.18 |
0 |
247 |
+0 |
Total Volume and Open Interest |
102,872 |
152,498 |
-543 |
Swiss Franc(CME) |
Sep19 |
190903 |
101.17 |
101.50 |
100.83 |
101.39 |
+0.33 |
26,505 |
57,312 |
+2,184 |
Dec19 |
190903 |
101.99 |
102.31 |
101.64 |
102.21 |
+0.33 |
387 |
915 |
+146 |
Mar20 |
190903 |
103.05 |
103.05 |
102.62 |
103.05 |
+0.33 |
2 |
30 |
+0 |
Total Volume and Open Interest |
26,894 |
58,268 |
+2,330 |
EuroFX(CME) |
Sep19 |
190903 |
110.02 |
110.09 |
109.36 |
109.78 |
-0.12 |
214,473 |
514,123 |
+5,094 |
Dec19 |
190903 |
110.79 |
110.84 |
110.12 |
110.53 |
-0.12 |
5,643 |
12,707 |
+107 |
Mar20 |
190903 |
111.25 |
111.52 |
110.91 |
111.28 |
-0.12 |
117 |
7,928 |
+40 |
Total Volume and Open Interest |
220,952 |
538,905 |
+5,325 |
Mexican Peso(CME) |
Sep19 |
190903 |
495.50 |
499.75 |
494.75 |
498.75 |
+0.75 |
42,249 |
186,356 |
-1,274 |
Oct19 |
190903 |
496.63 |
496.75 |
493.00 |
496.63 |
+0.75 |
1 |
1 |
+1 |
Total Volume and Open Interest |
42,398 |
188,822 |
-1,232 |
Brazilian Real(CME) |
Oct19 |
190903 |
241.85 |
241.85 |
238.25 |
239.00 |
-2.85 |
8,286 |
39,033 |
+982 |
Nov19 |
190903 |
239.25 |
239.75 |
237.85 |
238.45 |
-2.95 |
123 |
297 |
+81 |
Dec19 |
190903 |
240.55 |
240.55 |
237.65 |
237.85 |
-2.90 |
39 |
3,768 |
+7 |
Jan20 |
190903 |
237.30 |
237.30 |
237.30 |
237.30 |
-2.95 |
|
|
|
Total Volume and Open Interest |
8,448 |
43,098 |
-30,269 |
30-Year T-Bonds(CBOT) |
Sep19 |
190903 |
166~160 |
167~170 |
165~110 |
166~230 |
+0~210 |
37,812 |
23,385 |
-15,212 |
Dec19 |
190903 |
165~210 |
166~230 |
164~170 |
165~290 |
+0~210 |
389,525 |
926,641 |
+6,139 |
Mar20 |
190903 |
164~290 |
164~290 |
164~290 |
164~290 |
+0~210 |
0 |
1 |
+0 |
Total Volume and Open Interest |
427,337 |
950,027 |
-9,073 |
10-Year T-Notes(CBOT) |
Sep19 |
190903 |
131~080 |
131~230 |
130~275 |
131~145 |
+0~130 |
134,475 |
95,606 |
-49,267 |
Dec19 |
190903 |
131~275 |
132~130 |
131~165 |
132~040 |
+0~130 |
1,687,236 |
3,561,942 |
+239 |
Mar20 |
190903 |
131~230 |
132~050 |
131~230 |
132~040 |
+0~130 |
79 |
80 |
+77 |
Total Volume and Open Interest |
1,821,790 |
3,657,628 |
-48,951 |
5-Year T-Notes(CBOT) |
Sep19 |
190903 |
119~204 |
119~292 |
119~132 |
119~252 |
+0~082 |
109,225 |
144,820 |
-67,844 |
Dec19 |
190903 |
120~012 |
120~124 |
119~274 |
120~076 |
+0~084 |
888,475 |
3,984,361 |
-44,872 |
Mar20 |
190903 |
120~036 |
120~036 |
120~036 |
120~036 |
+0~084 |
|
|
|
Total Volume and Open Interest |
997,700 |
4,129,181 |
-112,716 |
2 Year T-Notes(CBOT) |
Sep19 |
190903 |
107~261 |
107~296 |
107~241 |
107~281 |
+0~026 |
85,267 |
118,298 |
-34,112 |
Dec19 |
190903 |
108~023 |
108~065 |
108~003 |
108~045 |
+0~026 |
497,787 |
3,341,793 |
+33,039 |
Mar20 |
190903 |
108~075 |
108~075 |
108~075 |
108~075 |
+0~026 |
|
|
|
Total Volume and Open Interest |
583,054 |
3,460,091 |
-1,073 |
Eurodollars(CME) |
Sep19 |
190903 |
97.940 |
97.973 |
97.930 |
97.955 |
+0.018 |
241,960 |
1,325,821 |
-3,113 |
Dec19 |
190903 |
98.145 |
98.200 |
98.120 |
98.175 |
+0.035 |
245,122 |
1,895,727 |
+2,007 |
Mar20 |
190903 |
98.465 |
98.530 |
98.430 |
98.505 |
+0.055 |
148,174 |
1,358,031 |
+6,129 |
Jun20 |
190903 |
98.610 |
98.685 |
98.580 |
98.665 |
+0.060 |
133,412 |
1,188,952 |
+2,200 |
Sep20 |
190903 |
98.720 |
98.800 |
98.690 |
98.780 |
+0.065 |
125,881 |
1,099,780 |
+5,447 |
Dec20 |
190903 |
98.750 |
98.830 |
98.720 |
98.810 |
+0.070 |
111,700 |
1,174,377 |
+9,835 |
Mar21 |
190903 |
98.845 |
98.925 |
98.820 |
98.900 |
+0.065 |
82,035 |
766,165 |
+1,241 |
Jun21 |
190903 |
98.880 |
98.945 |
98.840 |
98.915 |
+0.060 |
86,820 |
794,437 |
-1,593 |
Sep21 |
190903 |
98.880 |
98.945 |
98.840 |
98.915 |
+0.055 |
54,735 |
541,664 |
+268 |
Dec21 |
190903 |
98.845 |
98.920 |
98.820 |
98.890 |
+0.055 |
55,046 |
607,929 |
-7,907 |
Mar22 |
190903 |
98.855 |
98.915 |
98.820 |
98.885 |
+0.055 |
41,046 |
446,657 |
-1,688 |
Jun22 |
190903 |
98.830 |
98.900 |
98.800 |
98.865 |
+0.055 |
37,024 |
324,886 |
+357 |
Sep22 |
190903 |
98.820 |
98.880 |
98.780 |
98.850 |
+0.055 |
26,191 |
345,655 |
+2,780 |
Dec22 |
190903 |
98.785 |
98.860 |
98.760 |
98.830 |
+0.055 |
21,068 |
233,209 |
+1,939 |
Mar23 |
190903 |
98.780 |
98.850 |
98.750 |
98.820 |
+0.055 |
14,567 |
253,488 |
-343 |
Jun23 |
190903 |
98.765 |
98.835 |
98.730 |
98.800 |
+0.050 |
15,177 |
125,680 |
+3,052 |
Sep23 |
190903 |
98.750 |
98.815 |
98.710 |
98.785 |
+0.055 |
15,126 |
100,348 |
+2,381 |
Dec23 |
190903 |
98.730 |
98.790 |
98.685 |
98.760 |
+0.055 |
12,150 |
80,730 |
+1,302 |
Total Volume and Open Interest |
1,536,233 |
13,122,796 |
+46,998 |
Ultra T-Bond(CBOT) |
Sep19 |
190903 |
196~07 |
198~27 |
195~05 |
197~11 |
+0~30 |
28,340 |
48,925 |
-4,837 |
Dec19 |
190903 |
198~06 |
199~29 |
196~03 |
198~12 |
+0~30 |
206,751 |
1,131,023 |
-36 |
Mar20 |
190903 |
198~12 |
198~12 |
198~12 |
198~12 |
+0~30 |
|
|
|
Total Volume and Open Interest |
235,091 |
1,179,948 |
-4,873 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190903 |
144~075 |
144~260 |
143~160 |
144~120 |
+0~170 |
29,450 |
30,783 |
-6,435 |
Dec19 |
190903 |
144~220 |
145~140 |
144~020 |
144~310 |
+0~170 |
225,206 |
794,575 |
+19,361 |
Mar20 |
190903 |
144~310 |
144~310 |
144~310 |
144~310 |
+0~170 |
|
|
|
Total Volume and Open Interest |
254,656 |
825,358 |
+12,926 |
30 Day Federal Funds(CBOT) |
Sep19 |
190903 |
97.978 |
97.993 |
97.978 |
97.985 |
+0.010 |
19,568 |
213,923 |
-2,444 |
Oct19 |
190903 |
98.155 |
98.195 |
98.155 |
98.175 |
+0.020 |
47,569 |
455,292 |
+296 |
Nov19 |
190903 |
98.290 |
98.350 |
98.290 |
98.325 |
+0.035 |
43,856 |
326,095 |
+732 |
Dec19 |
190903 |
98.385 |
98.450 |
98.385 |
98.425 |
+0.040 |
21,778 |
194,857 |
+10,073 |
Jan20 |
190903 |
98.465 |
98.535 |
98.460 |
98.510 |
+0.050 |
25,731 |
247,073 |
+529 |
Feb20 |
190903 |
98.595 |
98.660 |
98.580 |
98.640 |
+0.055 |
12,324 |
132,146 |
-333 |
Total Volume and Open Interest |
195,703 |
1,855,602 |
-425,761 |
Japanese Govt Bonds(SGX) |
Sep19 |
190903 |
155.13 |
155.36 |
155.09 |
155.32 |
+0.17 |
1,541 |
19,052 |
-1,043 |
Dec19 |
190903 |
155.28 |
155.47 |
155.26 |
155.46 |
+0.18 |
60 |
540 |
+56 |
Mar20 |
190903 |
155.46 |
155.46 |
155.46 |
155.46 |
+0.18 |
|
|
|
Total Volume and Open Interest |
1,601 |
19,592 |
-987 |
Euro-Buxl(EUREX) |
Sep19 |
190903 |
222.72 |
225.96 |
221.96 |
225.58 |
+2.62 |
69,361 |
232,527 |
-5,442 |
Dec19 |
190903 |
221.28 |
224.30 |
220.32 |
223.94 |
+2.62 |
46,704 |
110,686 |
+35,027 |
Mar20 |
190903 |
222.58 |
222.58 |
222.58 |
222.58 |
+2.62 |
|
|
|
Total Volume and Open Interest |
116,065 |
343,213 |
+29,585 |
Euro-Bund(EUREX) |
Sep19 |
190903 |
178.89 |
179.67 |
178.81 |
179.32 |
+0.36 |
608,729 |
1,474,494 |
-90,687 |
Dec19 |
190903 |
176.13 |
176.86 |
175.98 |
176.50 |
+0.36 |
415,985 |
786,242 |
+264,223 |
Mar20 |
190903 |
178.30 |
178.66 |
178.01 |
178.29 |
+0.36 |
47 |
216 |
+47 |
Total Volume and Open Interest |
1,024,761 |
2,260,952 |
+173,583 |
Euro-Bobl(EUREX) |
Sep19 |
190903 |
136.20 |
136.41 |
136.09 |
136.19 |
-0.03 |
563,812 |
1,123,432 |
-236,905 |
Dec19 |
190903 |
136.66 |
136.88 |
136.54 |
136.65 |
-0.03 |
398,840 |
638,116 |
+204,079 |
Mar20 |
190903 |
136.49 |
136.49 |
136.49 |
136.49 |
-0.03 |
0 |
3 |
+0 |
Total Volume and Open Interest |
962,652 |
1,761,551 |
-32,826 |
Euro-Schatz(EUREX) |
Sep19 |
190903 |
112.58 |
112.61 |
112.54 |
112.55 |
-0.03 |
668,324 |
1,468,217 |
-374,165 |
Dec19 |
190903 |
112.69 |
112.71 |
112.64 |
112.65 |
-0.03 |
514,421 |
907,918 |
+351,179 |
Mar20 |
190903 |
112.50 |
112.50 |
112.50 |
112.50 |
-0.04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,182,745 |
2,376,136 |
-22,986 |
3-Mth Euribor(EUREX) |
Sep19 |
190903 |
100.480 |
100.480 |
100.480 |
100.480 |
-0.010 |
297 |
2,479 |
+257 |
Dec19 |
190903 |
100.570 |
100.570 |
100.570 |
100.570 |
unch |
0 |
1,826 |
+0 |
Mar20 |
190903 |
100.625 |
100.625 |
100.625 |
100.625 |
+0.005 |
0 |
762 |
+0 |
Total Volume and Open Interest |
297 |
8,268 |
+257 |
Long Gilt(LIFFE) |
Sep19 |
190903 |
136~12 |
136~26 |
136~05 |
136~06 |
+0~11 |
9,405 |
51,379 |
-6,235 |
Dec19 |
190903 |
135~10 |
135~29 |
134~30 |
135~06 |
+0~11 |
100,974 |
656,980 |
+11,694 |
Total Volume and Open Interest |
110,379 |
708,359 |
+5,459 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190903 |
99.24 |
99.25 |
99.24 |
99.24 |
unch |
44,612 |
577,427 |
-524 |
Dec19 |
190903 |
99.33 |
99.35 |
99.32 |
99.34 |
+0.01 |
65,937 |
813,919 |
-2,142 |
Mar20 |
190903 |
99.43 |
99.45 |
99.43 |
99.44 |
+0.03 |
50,199 |
552,251 |
+2,311 |
Jun20 |
190903 |
99.48 |
99.51 |
99.48 |
99.50 |
+0.03 |
35,360 |
567,675 |
+2,500 |
Sep20 |
190903 |
99.51 |
99.55 |
99.51 |
99.54 |
+0.04 |
31,627 |
488,950 |
+1,537 |
Dec20 |
190903 |
99.50 |
99.55 |
99.50 |
99.53 |
+0.03 |
39,228 |
413,932 |
-2,616 |
Total Volume and Open Interest |
588,333 |
4,497,642 |
+6,174 |
3-Mth Euribor(LIFFE) |
Sep19 |
190903 |
100.490 |
100.495 |
100.475 |
100.480 |
-0.010 |
88,655 |
467,454 |
+8,566 |
Dec19 |
190903 |
100.570 |
100.585 |
100.560 |
100.575 |
+0.005 |
32,588 |
579,904 |
+3,436 |
Mar20 |
190903 |
100.620 |
100.635 |
100.605 |
100.620 |
unch |
23,732 |
398,793 |
-3,462 |
Total Volume and Open Interest |
381,760 |
4,111,255 |
+17,262 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190903 |
99.01 |
99.02 |
98.98 |
99.00 |
-0.01 |
5,833 |
114,287 |
-1,906 |
Dec19 |
190903 |
99.14 |
99.15 |
99.12 |
99.13 |
-0.01 |
20,793 |
337,131 |
+5,094 |
Mar20 |
190903 |
99.26 |
99.27 |
99.25 |
99.26 |
unch |
14,779 |
255,637 |
-2,808 |
Jun20 |
190903 |
99.31 |
99.33 |
99.30 |
99.31 |
-0.01 |
15,749 |
257,977 |
+3,838 |
Sep20 |
190903 |
99.35 |
99.37 |
99.34 |
99.35 |
-0.01 |
7,590 |
193,810 |
+1,591 |
Dec20 |
190903 |
99.32 |
99.35 |
99.32 |
99.33 |
-0.01 |
4,575 |
127,229 |
+94 |
Mar21 |
190903 |
99.33 |
99.36 |
99.33 |
99.33 |
-0.01 |
3,325 |
75,519 |
+78 |
Jun21 |
190903 |
99.33 |
99.34 |
99.31 |
99.32 |
-0.01 |
849 |
40,977 |
+255 |
Sep21 |
190903 |
99.30 |
99.31 |
99.30 |
99.30 |
-0.01 |
431 |
6,041 |
+323 |
Dec21 |
190903 |
99.30 |
99.30 |
99.27 |
99.27 |
unch |
21 |
3,076 |
+3 |
Total Volume and Open Interest |
73,967 |
1,413,499 |
+6,544 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190903 |
99.08 |
99.08 |
99.05 |
99.06 |
-0.02 |
132,321 |
1,336,353 |
+7,185 |
Dec19 |
190903 |
99.08 |
99.09 |
99.06 |
99.07 |
-0.02 |
1,220 |
6,067 |
+1,093 |
Total Volume and Open Interest |
133,541 |
1,342,420 |
+8,278 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190903 |
99.31 |
99.32 |
99.29 |
99.30 |
-0.01 |
137,872 |
1,326,072 |
-6,120 |
Dec19 |
190903 |
99.36 |
99.36 |
99.35 |
99.35 |
-0.01 |
12,152 |
17,593 |
+11,584 |
Total Volume and Open Interest |
150,024 |
1,343,665 |
+5,464 |
Gold(CMX) |
Oct19 |
190903 |
1526.0 |
1552.5 |
1521.7 |
1549.6 |
+26.6 |
6,279 |
44,985 |
-70 |
Dec19 |
190903 |
1535.2 |
1558.9 |
1528.0 |
1555.9 |
+26.5 |
330,849 |
452,889 |
-8,551 |
Feb20 |
190903 |
1542.6 |
1565.0 |
1534.4 |
1562.2 |
+26.5 |
14,138 |
50,417 |
-571 |
Apr20 |
190903 |
1549.0 |
1570.0 |
1542.7 |
1567.5 |
+26.5 |
1,692 |
28,984 |
+711 |
Jun20 |
190903 |
1556.0 |
1574.2 |
1547.8 |
1571.9 |
+26.4 |
1,338 |
22,628 |
-106 |
Aug20 |
190903 |
1554.5 |
1577.4 |
1554.5 |
1576.0 |
+26.3 |
477 |
3,668 |
-67 |
Oct20 |
190903 |
1578.5 |
1579.7 |
1578.5 |
1579.7 |
+26.1 |
33 |
377 |
+10 |
Dec20 |
190903 |
1562.8 |
1583.9 |
1561.2 |
1583.2 |
+26.0 |
447 |
3,861 |
+248 |
Feb21 |
190903 |
1586.4 |
1586.4 |
1586.4 |
1586.4 |
+26.0 |
0 |
29 |
+0 |
Apr21 |
190903 |
1589.1 |
1589.1 |
1589.1 |
1589.1 |
+26.0 |
|
|
|
Jun21 |
190903 |
1591.7 |
1591.7 |
1591.7 |
1591.7 |
+26.0 |
10 |
811 |
+10 |
Total Volume and Open Interest |
355,554 |
609,472 |
-9,474 |
Silver(CMX) |
Sep19 |
190903 |
1845.0 |
1922.5 |
1822.5 |
1907.9 |
+89.4 |
1,479 |
2,219 |
-4,505 |
Dec19 |
190903 |
1852.0 |
1939.5 |
1836.5 |
1923.7 |
+89.5 |
115,421 |
172,925 |
-1,442 |
Mar20 |
190903 |
1876.0 |
1952.0 |
1849.5 |
1936.7 |
+90.0 |
2,372 |
27,217 |
-141 |
May20 |
190903 |
1865.5 |
1958.5 |
1859.0 |
1943.7 |
+90.2 |
890 |
6,083 |
+183 |
Jul20 |
190903 |
1882.0 |
1963.5 |
1870.0 |
1948.9 |
+90.3 |
660 |
6,828 |
+290 |
Sep20 |
190903 |
1932.5 |
1955.5 |
1932.5 |
1955.5 |
+90.3 |
0 |
720 |
+0 |
Dec20 |
190903 |
1900.0 |
1964.3 |
1900.0 |
1964.3 |
+90.3 |
100 |
1,318 |
+85 |
Total Volume and Open Interest |
122,341 |
218,787 |
-5,390 |
Platinum(NYMEX) |
Oct19 |
190903 |
937.5 |
964.0 |
928.0 |
955.6 |
+23.9 |
32,933 |
74,152 |
+905 |
Jan20 |
190903 |
942.5 |
969.0 |
934.0 |
960.9 |
+24.0 |
2,294 |
9,493 |
+971 |
Apr20 |
190903 |
951.2 |
970.4 |
941.4 |
965.3 |
+23.8 |
112 |
1,032 |
+63 |
Jul20 |
190903 |
961.0 |
967.6 |
959.8 |
967.6 |
+27.2 |
1 |
79 |
+1 |
Total Volume and Open Interest |
35,342 |
84,769 |
+1,940 |
Palladium(NYMEX) |
Sep19 |
190903 |
1520.50 |
1535.00 |
1520.50 |
1533.20 |
-5.40 |
320 |
181 |
-219 |
Dec19 |
190903 |
1534.50 |
1543.90 |
1514.00 |
1535.20 |
-4.00 |
7,614 |
19,762 |
+1,086 |
Mar20 |
190903 |
1530.90 |
1538.00 |
1522.40 |
1532.90 |
-3.80 |
45 |
657 |
+21 |
Total Volume and Open Interest |
7,979 |
20,603 |
+888 |
Copper(CMX) |
Sep19 |
190903 |
253.45 |
253.65 |
246.75 |
251.25 |
-2.05 |
2,202 |
3,820 |
-1,546 |
Dec19 |
190903 |
255.50 |
256.80 |
248.20 |
252.80 |
-2.35 |
59,783 |
186,086 |
+2,855 |
Mar20 |
190903 |
256.15 |
257.65 |
249.20 |
253.70 |
-2.45 |
6,732 |
40,138 |
+1,592 |
May20 |
190903 |
256.75 |
258.15 |
249.95 |
254.35 |
-2.45 |
2,353 |
12,058 |
+153 |
Jul20 |
190903 |
257.00 |
257.00 |
251.05 |
255.10 |
-2.45 |
388 |
3,603 |
+57 |
Total Volume and Open Interest |
72,863 |
258,135 |
+3,442 |
E-mini DJIA Index(CBOT) |
Sep19 |
190903 |
26243 |
26372 |
25977 |
26122 |
-284 |
192,172 |
84,522 |
-1,810 |
Dec19 |
190903 |
26251 |
26344 |
25964 |
26100 |
-282 |
697 |
1,385 |
+40 |
Mar20 |
190903 |
26200 |
26260 |
25937 |
26038 |
-291 |
2 |
46 |
+1 |
Jun20 |
190903 |
25999 |
25999 |
25999 |
25999 |
-291 |
|
|
|
Total Volume and Open Interest |
192,871 |
85,953 |
-1,769 |
S & P 500(CME) |
Sep19 |
190903 |
2911.00 |
2925.90 |
2889.80 |
2905.90 |
-18.90 |
2,529 |
36,522 |
+1,534 |
Dec19 |
190903 |
2905.00 |
2907.00 |
2895.00 |
2906.40 |
-19.20 |
273 |
437 |
+273 |
Mar20 |
190903 |
2906.80 |
2906.80 |
2906.80 |
2906.80 |
-20.00 |
|
|
|
Jun20 |
190903 |
2906.80 |
2906.80 |
2906.80 |
2906.80 |
-20.70 |
|
|
|
Total Volume and Open Interest |
2,802 |
36,959 |
+1,807 |
S & P 500 E-Mini(CME) |
Sep19 |
190903 |
2901.00 |
2926.50 |
2889.00 |
2906.00 |
-18.75 |
1,642,516 |
2,477,540 |
-20,851 |
Dec19 |
190903 |
2911.75 |
2927.00 |
2889.50 |
2906.50 |
-19.00 |
14,430 |
112,445 |
+8,126 |
Mar20 |
190903 |
2899.75 |
2927.50 |
2891.75 |
2906.75 |
-20.00 |
83 |
8,610 |
+15 |
Jun20 |
190903 |
2910.50 |
2910.50 |
2903.00 |
2906.75 |
-20.75 |
0 |
1,910 |
+0 |
Total Volume and Open Interest |
1,657,029 |
2,600,511 |
-12,710 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190903 |
7628.25 |
7695.50 |
7580.75 |
7617.50 |
-73.25 |
450,746 |
194,511 |
+1,173 |
Dec19 |
190903 |
7648.00 |
7709.50 |
7599.25 |
7633.75 |
-73.75 |
1,302 |
3,999 |
+112 |
Mar20 |
190903 |
7664.00 |
7700.75 |
7625.75 |
7653.75 |
-75.00 |
22 |
71 |
+2 |
Total Volume and Open Interest |
452,070 |
198,593 |
+1,287 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190903 |
1866.00 |
1881.70 |
1847.30 |
1857.20 |
-24.20 |
13,753 |
68,569 |
-705 |
Dec19 |
190903 |
1880.10 |
1880.10 |
1851.50 |
1858.10 |
-27.30 |
0 |
118 |
+0 |
Mar20 |
190903 |
1865.00 |
1865.00 |
1865.00 |
1865.00 |
-24.50 |
|
|
|
Total Volume and Open Interest |
13,753 |
68,687 |
-705 |
Volatility Index(CBOE) |
Sep19 |
190903 |
19.30 |
19.97 |
18.95 |
19.53 |
+0.70 |
6,907 |
139,322 |
-6,709 |
Oct19 |
190903 |
19.50 |
19.85 |
19.20 |
19.53 |
+0.35 |
5,144 |
90,682 |
+6,136 |
Nov19 |
190903 |
19.30 |
19.62 |
19.10 |
19.43 |
+0.30 |
1,699 |
39,878 |
+1,970 |
Dec19 |
190903 |
18.86 |
19.17 |
18.67 |
19.03 |
+0.35 |
2,077 |
40,568 |
-476 |
Total Volume and Open Interest |
18,069 |
352,986 |
+1,880 |
S & P 600(CME) |
Sep19 |
190903 |
909.00 |
909.00 |
906.10 |
906.10 |
-12.70 |
0 |
1,200 |
+0 |
Dec19 |
190903 |
906.60 |
906.60 |
906.60 |
906.60 |
-12.80 |
|
|
|
Total Volume and Open Interest |
0 |
1,200 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190903 |
1486.00 |
1495.90 |
1465.70 |
1470.10 |
-24.10 |
119,005 |
459,997 |
-552 |
Dec19 |
190903 |
1487.00 |
1496.50 |
1467.50 |
1471.40 |
-24.20 |
51 |
1,682 |
+2 |
Mar20 |
190903 |
1472.60 |
1472.60 |
1472.60 |
1472.60 |
-24.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
119,056 |
461,681 |
-550 |
Nikkei 225(CME) |
Sep19 |
190903 |
20480 |
20675 |
20400 |
20595 |
-70 |
6,982 |
27,613 |
+666 |
Dec19 |
190903 |
20430 |
20525 |
20375 |
20460 |
-65 |
36 |
4,114 |
+19 |
Total Volume and Open Interest |
7,018 |
31,727 |
+685 |
Nikkei 225(SGX) |
Sep19 |
190903 |
20580 |
20675 |
20515 |
20660 |
+70 |
63,509 |
158,294 |
+2,085 |
Dec19 |
190903 |
20485 |
20680 |
20410 |
20500 |
+70 |
114 |
5,595 |
+81 |
Mar20 |
190903 |
20450 |
20450 |
20450 |
20450 |
+70 |
0 |
401 |
+0 |
Total Volume and Open Interest |
64,433 |
189,281 |
+2,366 |
Nikkei 225 Mini(JPX) |
Sep19 |
190903 |
20625 |
20660 |
20515 |
20660 |
+70 |
596,666 |
579,995 |
+1,354 |
Dec19 |
190903 |
20445 |
20485 |
20340 |
20480 |
+60 |
40,785 |
31,572 |
-188 |
Mar20 |
190903 |
20380 |
20400 |
20265 |
20400 |
+20 |
874 |
2,906 |
-1 |
Total Volume and Open Interest |
646,003 |
666,029 |
+16,699 |
Nikkei 225(JPX) |
Sep19 |
190903 |
20620 |
20660 |
20520 |
20660 |
+70 |
40,444 |
266,246 |
+86 |
Dec19 |
190903 |
20440 |
20480 |
20340 |
20480 |
+60 |
1,079 |
56,378 |
+2,489 |
Mar20 |
190903 |
20300 |
20400 |
20300 |
20400 |
+20 |
23 |
13,386 |
-6 |
Total Volume and Open Interest |
41,557 |
412,475 |
+2,571 |
Nikkei 225(CME) Yen |
Sep19 |
190903 |
20460 |
20670 |
20400 |
20590 |
-65 |
34,365 |
56,280 |
+2,974 |
Dec19 |
190903 |
20425 |
20485 |
20335 |
20410 |
-65 |
20 |
4,218 |
+5 |
Mar20 |
190903 |
20485 |
20485 |
20485 |
20485 |
-50 |
|
|
|
Total Volume and Open Interest |
34,385 |
60,498 |
+2,979 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190903 |
20590 |
20590 |
20530 |
20590 |
-70 |
0 |
5 |
+0 |
Dec19 |
190903 |
20410 |
20410 |
20410 |
20410 |
-70 |
|
|
|
Mar20 |
190903 |
20490 |
20490 |
20490 |
20490 |
-50 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Sep19 |
190903 |
5488.0 |
5499.0 |
5437.5 |
5464.0 |
-26.5 |
49,226 |
298,146 |
-3,629 |
Oct19 |
190903 |
5448.5 |
5466.5 |
5437.0 |
5455.0 |
-26.5 |
50 |
173 |
+30 |
Nov19 |
190903 |
5449.0 |
5449.0 |
5449.0 |
5449.0 |
-26.5 |
|
|
|
Dec19 |
190903 |
5443.5 |
5443.5 |
5422.0 |
5440.0 |
-26.5 |
2 |
54,721 |
-3 |
Mar20 |
190903 |
5422.0 |
5422.0 |
5422.0 |
5422.0 |
-27.0 |
|
|
|
Total Volume and Open Interest |
49,278 |
367,548 |
-3,602 |
Hang Seng Index(HKFE) |
Sep19 |
190903 |
25495 |
25663 |
25313 |
25468 |
-37 |
165,674 |
111,519 |
-3,412 |
Oct19 |
190903 |
25480 |
25655 |
25326 |
25460 |
-44 |
239 |
118 |
+89 |
Total Volume and Open Interest |
166,204 |
125,567 |
-3,351 |
DAX(EUREX) |
Sep19 |
190903 |
11935.5 |
11987.0 |
11862.0 |
11897.0 |
-54.0 |
63,608 |
107,064 |
-7,371 |
Dec19 |
190903 |
11937.5 |
11937.5 |
11850.5 |
11877.0 |
-54.0 |
78 |
2,892 |
+13 |
Mar20 |
190903 |
11930.0 |
11930.0 |
11849.0 |
11863.0 |
-53.5 |
8 |
108 |
-8 |
Total Volume and Open Interest |
63,694 |
110,064 |
-7,366 |
Mini-DAX(EUREX) |
Sep19 |
190903 |
11948.0 |
11986.0 |
11862.0 |
11897.0 |
-54.0 |
26,337 |
22,612 |
-1,737 |
Dec19 |
190903 |
11933.0 |
11938.0 |
11843.0 |
11877.0 |
-54.0 |
45 |
397 |
-19 |
Mar20 |
190903 |
11856.0 |
11870.0 |
11854.0 |
11863.0 |
-53.5 |
4 |
17 |
-13 |
Total Volume and Open Interest |
26,386 |
23,026 |
-1,769 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190903 |
3425 |
3439 |
3404 |
3414 |
-16 |
559,976 |
3,780,638 |
-145,307 |
Dec19 |
190903 |
3414 |
3418 |
3388 |
3397 |
-16 |
5,760 |
327,105 |
+1,964 |
Mar20 |
190903 |
3390 |
3390 |
3379 |
3381 |
-16 |
7 |
46,776 |
+7 |
Total Volume and Open Interest |
565,743 |
4,188,517 |
-143,336 |
Swiss Market Index(EUREX) |
Sep19 |
190903 |
9892 |
9906 |
9816 |
9821 |
-93 |
24,483 |
188,479 |
-6,919 |
Dec19 |
190903 |
9855 |
9855 |
9793 |
9793 |
-94 |
595 |
2,066 |
+571 |
Mar20 |
190903 |
9725 |
9725 |
9680 |
9680 |
-94 |
12 |
110 |
+1 |
Total Volume and Open Interest |
25,090 |
190,655 |
-6,347 |
FT-SE 100(EURONEXT) |
Sep19 |
190903 |
7270.50 |
7310.50 |
7231.00 |
7253.00 |
-28.50 |
79,775 |
807,254 |
+8,505 |
Dec19 |
190903 |
7240.00 |
7258.00 |
7195.00 |
7212.50 |
-29.00 |
341 |
8,828 |
+216 |
Mar20 |
190903 |
7144.00 |
7144.00 |
7144.00 |
7144.00 |
-29.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
80,116 |
816,088 |
+8,721 |
SPI 200(SFE) |
Sep19 |
190903 |
6556.0 |
6569.0 |
6528.0 |
6554.0 |
+2.0 |
40,773 |
401,757 |
-2,587 |
Dec19 |
190903 |
6541.0 |
6542.0 |
6515.0 |
6534.0 |
+3.0 |
438 |
14,695 |
+429 |
Mar20 |
190903 |
6464.0 |
6464.0 |
6464.0 |
6464.0 |
+3.0 |
0 |
811 |
+0 |
Total Volume and Open Interest |
41,212 |
417,861 |
-2,157 |
FTSE MIB(ISE) |
Sep19 |
190903 |
21440.00 |
21515.00 |
21300.00 |
21411.00 |
-30.00 |
12,798 |
114,202 |
-3,534 |
Dec19 |
190903 |
21345.00 |
21375.00 |
21180.00 |
21274.00 |
-30.00 |
56 |
1,165 |
+9 |
Mar20 |
190903 |
21162.00 |
21162.00 |
21162.00 |
21162.00 |
-30.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
12,854 |
115,406 |
-3,525 |
KOSPI 200(KFE) |
Sep19 |
190903 |
259.40 |
259.70 |
257.35 |
258.25 |
-1.10 |
331,905 |
354,957 |
-3,155 |
Dec19 |
190903 |
259.40 |
259.80 |
257.65 |
258.10 |
-1.15 |
6,956 |
64,238 |
+452 |
Mar20 |
190903 |
253.50 |
253.50 |
253.50 |
253.50 |
-2.60 |
523 |
6,684 |
+5 |
Total Volume and Open Interest |
339,788 |
461,984 |
-2,698 |
GSCI(CME) |
Sep19 |
190903 |
388.60 |
393.05 |
388.60 |
392.65 |
-3.95 |
26 |
13,068 |
-17 |
Oct19 |
190903 |
392.55 |
392.55 |
388.50 |
392.55 |
-3.95 |
10 |
74 |
+10 |
Nov19 |
190903 |
390.25 |
390.25 |
390.05 |
390.25 |
-3.95 |
|
|
|
Total Volume and Open Interest |
36 |
13,142 |
-7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|