|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 04, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep19 |
190904 |
856.50 |
864.00 |
852.50 |
862.50 |
+6.00 |
2,239 |
1,497 |
-814 |
Nov19 |
190904 |
867.25 |
879.50 |
864.25 |
875.50 |
+7.00 |
119,680 |
364,167 |
+1,815 |
Jan20 |
190904 |
880.75 |
892.75 |
878.00 |
889.25 |
+7.00 |
30,395 |
97,964 |
-331 |
Mar20 |
190904 |
893.75 |
905.50 |
891.00 |
901.75 |
+6.75 |
21,871 |
86,890 |
+2,313 |
May20 |
190904 |
904.75 |
916.00 |
902.00 |
912.50 |
+6.75 |
7,589 |
35,303 |
+400 |
Jul20 |
190904 |
914.00 |
925.75 |
912.00 |
922.00 |
+6.50 |
5,706 |
33,206 |
+227 |
Aug20 |
190904 |
920.50 |
929.25 |
916.75 |
926.25 |
+6.00 |
237 |
3,051 |
-24 |
Sep20 |
190904 |
924.00 |
933.00 |
920.25 |
929.00 |
+5.25 |
242 |
1,621 |
+4 |
Nov20 |
190904 |
931.25 |
940.75 |
928.50 |
936.75 |
+4.00 |
2,995 |
17,506 |
+113 |
Jan21 |
190904 |
941.25 |
949.25 |
938.50 |
946.25 |
+4.00 |
7 |
291 |
+6 |
Mar21 |
190904 |
951.75 |
953.25 |
944.50 |
951.75 |
+4.00 |
1 |
259 |
+1 |
May21 |
190904 |
959.00 |
960.75 |
952.75 |
959.00 |
+3.50 |
0 |
51 |
+0 |
Jul21 |
190904 |
965.00 |
970.00 |
961.00 |
967.25 |
+3.00 |
0 |
59 |
+0 |
Aug21 |
190904 |
966.00 |
966.00 |
966.00 |
966.00 |
+3.00 |
0 |
24 |
+0 |
Total Volume and Open Interest |
190,979 |
642,132 |
+3,718 |
Soybean Meal(CBOT) |
Sep19 |
190904 |
288.30 |
293.90 |
288.30 |
292.20 |
+4.20 |
3,267 |
2,714 |
-321 |
Oct19 |
190904 |
290.70 |
296.20 |
290.70 |
294.60 |
+4.20 |
16,422 |
63,603 |
-576 |
Dec19 |
190904 |
294.30 |
300.10 |
294.30 |
298.50 |
+4.40 |
43,297 |
206,348 |
+1,695 |
Jan20 |
190904 |
296.30 |
301.70 |
296.00 |
300.10 |
+4.40 |
10,405 |
45,860 |
+66 |
Mar20 |
190904 |
298.90 |
304.60 |
298.90 |
303.00 |
+4.30 |
5,290 |
55,634 |
+412 |
May20 |
190904 |
302.60 |
308.10 |
302.50 |
306.60 |
+4.10 |
2,837 |
26,705 |
+619 |
Jul20 |
190904 |
307.00 |
312.30 |
306.70 |
310.80 |
+4.10 |
1,921 |
20,829 |
+219 |
Aug20 |
190904 |
309.80 |
313.90 |
308.80 |
312.70 |
+3.90 |
384 |
5,770 |
-32 |
Sep20 |
190904 |
311.10 |
315.50 |
310.40 |
314.40 |
+3.90 |
223 |
4,336 |
+83 |
Oct20 |
190904 |
312.10 |
316.50 |
311.50 |
315.30 |
+3.60 |
93 |
3,629 |
+31 |
Total Volume and Open Interest |
84,508 |
442,553 |
+2,131 |
Soybean Oil(CBOT) |
Sep19 |
190904 |
28.74 |
28.88 |
28.64 |
28.79 |
-0.08 |
1,764 |
1,530 |
-1,255 |
Oct19 |
190904 |
28.90 |
28.99 |
28.69 |
28.84 |
-0.10 |
20,088 |
51,191 |
+562 |
Dec19 |
190904 |
29.04 |
29.14 |
28.84 |
28.99 |
-0.10 |
73,651 |
232,327 |
+5,424 |
Jan20 |
190904 |
29.25 |
29.33 |
29.04 |
29.21 |
-0.08 |
19,431 |
68,388 |
+75 |
Mar20 |
190904 |
29.52 |
29.61 |
29.31 |
29.49 |
-0.08 |
12,097 |
71,914 |
+3,837 |
May20 |
190904 |
29.80 |
29.92 |
29.62 |
29.81 |
-0.06 |
3,262 |
24,804 |
-545 |
Jul20 |
190904 |
30.13 |
30.23 |
29.94 |
30.12 |
-0.05 |
2,805 |
19,606 |
+356 |
Aug20 |
190904 |
30.29 |
30.34 |
30.11 |
30.24 |
-0.05 |
75 |
3,009 |
+40 |
Sep20 |
190904 |
30.33 |
30.44 |
30.20 |
30.35 |
-0.05 |
36 |
3,109 |
+11 |
Oct20 |
190904 |
30.39 |
30.53 |
30.29 |
30.41 |
-0.06 |
19 |
2,083 |
-1 |
Total Volume and Open Interest |
133,462 |
485,824 |
+8,570 |
Canola(WCE) |
Nov19 |
190904 |
447.5 |
450.0 |
445.5 |
446.5 |
-1.0 |
11,451 |
116,675 |
-75 |
Jan20 |
190904 |
455.5 |
457.9 |
453.4 |
454.5 |
-1.1 |
1,656 |
35,798 |
-245 |
Mar20 |
190904 |
462.6 |
464.8 |
460.1 |
461.5 |
-1.1 |
393 |
7,045 |
+109 |
May20 |
190904 |
469.1 |
470.6 |
466.5 |
467.9 |
-1.2 |
154 |
2,684 |
+15 |
Jul20 |
190904 |
475.7 |
476.9 |
472.6 |
474.1 |
-1.5 |
112 |
2,799 |
+64 |
Total Volume and Open Interest |
13,806 |
166,980 |
-102 |
Corn(CBOT) |
Sep19 |
190904 |
350.50 |
351.00 |
344.50 |
346.00 |
-3.75 |
5,335 |
3,388 |
-2,044 |
Dec19 |
190904 |
361.00 |
363.00 |
356.50 |
358.50 |
-2.50 |
204,262 |
907,274 |
+2,920 |
Mar20 |
190904 |
374.25 |
376.00 |
370.00 |
371.75 |
-2.50 |
47,829 |
281,010 |
+1,763 |
May20 |
190904 |
382.50 |
384.00 |
378.50 |
380.50 |
-2.00 |
18,656 |
96,059 |
+2,939 |
Jul20 |
190904 |
389.75 |
391.00 |
386.00 |
387.75 |
-1.75 |
14,255 |
129,837 |
+1,000 |
Sep20 |
190904 |
393.75 |
394.50 |
390.50 |
392.75 |
-0.75 |
3,529 |
40,411 |
+555 |
Dec20 |
190904 |
399.25 |
400.25 |
397.00 |
399.75 |
+0.25 |
15,810 |
100,296 |
+2,233 |
Mar21 |
190904 |
410.00 |
411.50 |
407.75 |
410.50 |
unch |
939 |
4,586 |
+96 |
May21 |
190904 |
414.25 |
417.25 |
414.00 |
417.25 |
+0.75 |
167 |
727 |
+37 |
Jul21 |
190904 |
420.00 |
421.50 |
418.25 |
421.25 |
+0.50 |
40 |
2,020 |
-4 |
Total Volume and Open Interest |
310,969 |
1,571,335 |
+9,506 |
Wheat(CBOT) |
Sep19 |
190904 |
450.50 |
459.00 |
448.50 |
456.25 |
+9.00 |
714 |
653 |
-473 |
Dec19 |
190904 |
454.00 |
465.00 |
454.00 |
460.75 |
+7.25 |
77,118 |
208,434 |
+3,598 |
Mar20 |
190904 |
460.25 |
470.50 |
460.25 |
467.00 |
+7.25 |
23,631 |
76,655 |
-155 |
May20 |
190904 |
465.25 |
474.50 |
465.25 |
471.25 |
+6.25 |
11,121 |
20,246 |
+1,285 |
Jul20 |
190904 |
470.75 |
478.50 |
469.00 |
475.00 |
+5.50 |
7,515 |
32,255 |
+319 |
Sep20 |
190904 |
481.50 |
486.50 |
477.75 |
483.00 |
+4.75 |
708 |
5,973 |
+83 |
Total Volume and Open Interest |
121,418 |
353,963 |
+4,703 |
Wheat(KCBT) |
Sep19 |
190904 |
370.25 |
375.50 |
367.50 |
374.00 |
+12.00 |
188 |
287 |
-939 |
Dec19 |
190904 |
383.25 |
388.75 |
383.00 |
384.50 |
+2.25 |
42,205 |
189,326 |
+3,489 |
Mar20 |
190904 |
399.50 |
403.50 |
398.25 |
399.75 |
+1.25 |
15,460 |
56,427 |
-288 |
May20 |
190904 |
411.50 |
414.00 |
409.00 |
410.50 |
+1.00 |
8,787 |
14,825 |
-91 |
Jul20 |
190904 |
423.75 |
424.00 |
419.00 |
420.25 |
+0.75 |
5,640 |
14,522 |
+810 |
Sep20 |
190904 |
436.75 |
436.75 |
431.75 |
433.00 |
unch |
2,186 |
4,656 |
+601 |
Dec20 |
190904 |
451.25 |
454.50 |
450.00 |
451.50 |
-0.50 |
1,167 |
5,210 |
+556 |
Total Volume and Open Interest |
76,421 |
285,852 |
+4,461 |
Wheat(MGE) |
Sep19 |
190904 |
472.25 |
476.50 |
469.00 |
476.50 |
+10.00 |
3 |
57 |
-608 |
Dec19 |
190904 |
487.00 |
496.00 |
487.00 |
494.00 |
+7.00 |
5,589 |
38,362 |
+570 |
Mar20 |
190904 |
500.50 |
509.00 |
500.50 |
508.00 |
+7.25 |
1,979 |
12,741 |
+528 |
May20 |
190904 |
513.00 |
519.25 |
513.00 |
518.00 |
+6.50 |
456 |
4,706 |
+42 |
Jul20 |
190904 |
524.50 |
529.00 |
524.00 |
528.25 |
+6.50 |
377 |
4,051 |
+98 |
Sep20 |
190904 |
534.25 |
538.25 |
534.25 |
538.00 |
+6.50 |
175 |
2,978 |
+51 |
Total Volume and Open Interest |
8,629 |
64,479 |
+709 |
Oats(CBOT) |
Sep19 |
190904 |
259.00 |
264.00 |
259.00 |
264.00 |
+5.50 |
0 |
4 |
+0 |
Dec19 |
190904 |
265.25 |
268.00 |
264.50 |
267.75 |
+2.50 |
263 |
4,142 |
+35 |
Mar20 |
190904 |
270.25 |
270.75 |
269.00 |
270.75 |
+1.25 |
13 |
363 |
+0 |
May20 |
190904 |
270.25 |
270.25 |
270.25 |
270.25 |
+1.25 |
0 |
17 |
+0 |
Total Volume and Open Interest |
276 |
4,529 |
+35 |
Rough Rice(CBOT) |
Sep19 |
190904 |
11.70 |
11.70 |
11.70 |
11.70 |
+0.01 |
25 |
114 |
-56 |
Nov19 |
190904 |
11.98 |
12.00 |
11.86 |
11.98 |
+0.01 |
802 |
7,359 |
-158 |
Jan20 |
190904 |
12.15 |
12.16 |
12.06 |
12.15 |
+0.01 |
42 |
192 |
+37 |
Mar20 |
190904 |
12.23 |
12.26 |
12.22 |
12.26 |
+0.01 |
5 |
54 |
+5 |
Total Volume and Open Interest |
874 |
7,725 |
-172 |
Live Cattle(CME) |
Oct19 |
190904 |
99.285 |
99.550 |
98.650 |
99.035 |
-0.250 |
26,729 |
141,942 |
-647 |
Dec19 |
190904 |
104.230 |
104.480 |
103.535 |
103.580 |
-0.750 |
20,592 |
88,924 |
+2,051 |
Feb20 |
190904 |
109.200 |
109.650 |
108.785 |
109.300 |
+0.100 |
12,326 |
58,482 |
+552 |
Apr20 |
190904 |
111.180 |
112.035 |
110.850 |
111.830 |
+0.650 |
6,089 |
32,666 |
+725 |
Jun20 |
190904 |
104.430 |
105.250 |
104.100 |
105.050 |
+0.600 |
2,379 |
15,381 |
+278 |
Aug20 |
190904 |
102.785 |
103.330 |
102.385 |
103.150 |
+0.500 |
626 |
4,629 |
-118 |
Total Volume and Open Interest |
68,890 |
343,120 |
+2,825 |
Feeder Cattle(CME) |
Sep19 |
190904 |
134.200 |
135.900 |
134.185 |
135.550 |
+1.400 |
1,447 |
5,077 |
-227 |
Oct19 |
190904 |
132.700 |
133.700 |
132.075 |
133.435 |
+1.335 |
7,064 |
20,482 |
+807 |
Nov19 |
190904 |
131.785 |
132.250 |
130.750 |
132.075 |
+1.040 |
4,809 |
10,334 |
+802 |
Jan20 |
190904 |
129.575 |
130.050 |
128.685 |
129.850 |
+0.950 |
2,277 |
6,887 |
-46 |
Mar20 |
190904 |
128.880 |
129.685 |
128.185 |
129.535 |
+1.135 |
818 |
3,910 |
-2 |
Apr20 |
190904 |
129.700 |
130.750 |
129.285 |
130.600 |
+1.165 |
297 |
1,024 |
+34 |
May20 |
190904 |
130.130 |
131.380 |
129.880 |
131.325 |
+1.195 |
81 |
350 |
+36 |
Total Volume and Open Interest |
16,799 |
48,067 |
+1,407 |
Lean Hogs(CME) |
Oct19 |
190904 |
67.135 |
67.400 |
65.785 |
67.135 |
+0.600 |
26,797 |
94,129 |
-25 |
Dec19 |
190904 |
66.080 |
66.300 |
64.250 |
65.225 |
-0.605 |
21,382 |
68,013 |
+1,925 |
Feb20 |
190904 |
73.535 |
73.785 |
71.550 |
73.035 |
-0.265 |
11,174 |
49,246 |
+680 |
Apr20 |
190904 |
78.450 |
78.730 |
76.650 |
78.300 |
-0.050 |
5,573 |
32,044 |
+34 |
May20 |
190904 |
83.300 |
84.250 |
82.900 |
84.230 |
+0.130 |
61 |
683 |
+20 |
Jun20 |
190904 |
88.900 |
88.980 |
87.150 |
88.550 |
-0.150 |
3,239 |
16,372 |
+413 |
Jul20 |
190904 |
88.750 |
88.850 |
87.200 |
88.330 |
-0.205 |
893 |
4,935 |
+252 |
Aug20 |
190904 |
87.035 |
87.350 |
85.900 |
86.885 |
-0.365 |
484 |
2,572 |
+114 |
Total Volume and Open Interest |
69,930 |
271,877 |
+3,520 |
Class III Milk(CME) |
Sep19 |
190904 |
17.75 |
17.80 |
17.72 |
17.79 |
+0.07 |
393 |
3,349 |
-139 |
Oct19 |
190904 |
17.65 |
17.69 |
17.54 |
17.57 |
-0.07 |
218 |
3,174 |
+85 |
Nov19 |
190904 |
17.40 |
17.44 |
17.31 |
17.32 |
-0.07 |
79 |
2,663 |
+41 |
Dec19 |
190904 |
16.99 |
16.99 |
16.90 |
16.93 |
-0.05 |
43 |
2,272 |
+9 |
Jan20 |
190904 |
16.47 |
16.49 |
16.44 |
16.47 |
-0.03 |
44 |
1,108 |
+12 |
Feb20 |
190904 |
16.31 |
16.35 |
16.31 |
16.33 |
unch |
43 |
929 |
+8 |
Mar20 |
190904 |
16.36 |
16.42 |
16.35 |
16.37 |
-0.03 |
38 |
885 |
+14 |
Apr20 |
190904 |
16.48 |
16.48 |
16.47 |
16.47 |
-0.01 |
39 |
652 |
+18 |
May20 |
190904 |
16.57 |
16.60 |
16.56 |
16.56 |
-0.03 |
38 |
671 |
+5 |
Jun20 |
190904 |
16.73 |
16.79 |
16.73 |
16.73 |
-0.05 |
38 |
719 |
+13 |
Jul20 |
190904 |
16.92 |
16.92 |
16.92 |
16.92 |
-0.02 |
24 |
364 |
+0 |
Aug20 |
190904 |
17.05 |
17.05 |
17.05 |
17.05 |
-0.03 |
44 |
283 |
+10 |
Sep20 |
190904 |
17.13 |
17.13 |
17.13 |
17.13 |
-0.04 |
24 |
284 |
+11 |
Total Volume and Open Interest |
1,160 |
20,966 |
+117 |
Cocoa(ICE) |
Sep19 |
190904 |
2208 |
2208 |
2208 |
2208 |
+24 |
0 |
3 |
+0 |
Dec19 |
190904 |
2248 |
2290 |
2239 |
2269 |
+24 |
29,472 |
108,951 |
+196 |
Mar20 |
190904 |
2255 |
2289 |
2247 |
2275 |
+21 |
14,231 |
67,975 |
+836 |
May20 |
190904 |
2260 |
2290 |
2254 |
2278 |
+19 |
7,154 |
37,618 |
-233 |
Jul20 |
190904 |
2258 |
2290 |
2257 |
2276 |
+17 |
3,466 |
17,095 |
+802 |
Sep20 |
190904 |
2258 |
2283 |
2258 |
2269 |
+14 |
768 |
11,627 |
+125 |
Dec20 |
190904 |
2248 |
2263 |
2245 |
2248 |
+10 |
171 |
21,923 |
-36 |
Total Volume and Open Interest |
55,711 |
275,878 |
+1,788 |
Coffee "C"(ICE) |
Sep19 |
190904 |
93.40 |
93.40 |
93.40 |
93.40 |
+1.05 |
5 |
118 |
-4 |
Dec19 |
190904 |
95.65 |
96.95 |
95.50 |
96.60 |
+1.05 |
25,068 |
134,685 |
+624 |
Mar20 |
190904 |
99.20 |
100.30 |
99.05 |
100.05 |
+1.05 |
9,040 |
56,540 |
-139 |
May20 |
190904 |
101.45 |
102.55 |
101.30 |
102.30 |
+1.00 |
4,111 |
30,067 |
-8 |
Jul20 |
190904 |
103.80 |
104.70 |
103.50 |
104.40 |
+1.05 |
4,732 |
18,482 |
+1,143 |
Sep20 |
190904 |
105.90 |
106.60 |
105.40 |
106.35 |
+1.00 |
1,170 |
9,998 |
+451 |
Total Volume and Open Interest |
45,070 |
270,058 |
+2,242 |
Orange Juice(ICE) |
Sep19 |
190904 |
100.35 |
100.35 |
100.35 |
100.35 |
+2.55 |
29 |
20 |
-70 |
Nov19 |
190904 |
99.60 |
103.50 |
98.30 |
102.75 |
+2.55 |
2,079 |
13,967 |
-312 |
Jan20 |
190904 |
101.55 |
105.30 |
100.90 |
104.75 |
+2.20 |
182 |
1,684 |
+19 |
Mar20 |
190904 |
105.70 |
108.15 |
105.70 |
107.60 |
+2.05 |
64 |
747 |
+45 |
May20 |
190904 |
110.35 |
111.10 |
110.35 |
110.45 |
+2.10 |
8 |
474 |
+0 |
Jul20 |
190904 |
113.30 |
113.30 |
113.30 |
113.30 |
+2.10 |
8 |
297 |
+0 |
Total Volume and Open Interest |
2,396 |
17,503 |
-308 |
Sugar #11(ICE) |
Oct19 |
190904 |
11.16 |
11.27 |
11.00 |
11.01 |
-0.18 |
106,349 |
507,071 |
-5,164 |
Mar20 |
190904 |
12.16 |
12.22 |
12.03 |
12.04 |
-0.13 |
72,303 |
313,919 |
+3,653 |
May20 |
190904 |
12.26 |
12.34 |
12.17 |
12.18 |
-0.11 |
22,408 |
105,290 |
+4,799 |
Jul20 |
190904 |
12.40 |
12.48 |
12.32 |
12.35 |
-0.08 |
11,429 |
70,270 |
+721 |
Oct20 |
190904 |
12.65 |
12.69 |
12.55 |
12.63 |
-0.02 |
4,210 |
49,600 |
+724 |
Mar21 |
190904 |
13.18 |
13.25 |
13.10 |
13.18 |
-0.01 |
1,803 |
30,076 |
+899 |
May21 |
190904 |
13.21 |
13.27 |
13.14 |
13.22 |
+0.01 |
265 |
4,782 |
+37 |
Jul21 |
190904 |
13.20 |
13.27 |
13.17 |
13.22 |
+0.02 |
241 |
4,333 |
+92 |
Total Volume and Open Interest |
219,067 |
1,088,400 |
+5,772 |
London Cocoa(LCE) |
Sep19 |
190904 |
1673 |
1700 |
1670 |
1690 |
+16 |
1,999 |
22,772 |
-4,599 |
Dec19 |
190904 |
1746 |
1775 |
1739 |
1764 |
+17 |
17,783 |
78,533 |
+331 |
Mar20 |
190904 |
1725 |
1756 |
1725 |
1748 |
+10 |
12,174 |
64,342 |
+2,159 |
May20 |
190904 |
1733 |
1751 |
1724 |
1741 |
+5 |
5,940 |
35,959 |
+204 |
Jul20 |
190904 |
1735 |
1750 |
1727 |
1740 |
+3 |
3,127 |
29,143 |
+83 |
Sep20 |
190904 |
1727 |
1744 |
1719 |
1734 |
+4 |
1,721 |
29,488 |
+606 |
Dec20 |
190904 |
1698 |
1719 |
1698 |
1711 |
+3 |
623 |
25,078 |
+66 |
Total Volume and Open Interest |
44,526 |
299,958 |
-483 |
London Sugar(LCE) |
Oct19 |
190904 |
306.00 |
307.70 |
302.90 |
303.20 |
-1.20 |
18,879 |
32,348 |
-4,413 |
Dec19 |
190904 |
314.60 |
315.40 |
310.60 |
310.80 |
-2.40 |
12,037 |
42,148 |
+2,542 |
Mar20 |
190904 |
321.90 |
322.50 |
317.50 |
317.70 |
-2.90 |
4,331 |
25,759 |
+1,736 |
May20 |
190904 |
328.90 |
329.30 |
324.60 |
325.00 |
-3.20 |
565 |
7,376 |
+163 |
Aug20 |
190904 |
337.50 |
337.50 |
333.10 |
333.30 |
-3.50 |
176 |
3,584 |
+50 |
Total Volume and Open Interest |
36,123 |
113,364 |
+128 |
Cotton(ICE) |
Oct19 |
190904 |
58.82 |
59.42 |
58.59 |
58.77 |
+0.46 |
35 |
236 |
+9 |
Dec19 |
190904 |
58.00 |
58.79 |
57.84 |
58.21 |
+0.35 |
19,428 |
140,880 |
+203 |
Mar20 |
190904 |
58.74 |
59.43 |
58.50 |
58.83 |
+0.27 |
6,279 |
47,939 |
+953 |
May20 |
190904 |
59.56 |
60.15 |
59.26 |
59.49 |
+0.10 |
1,848 |
8,799 |
-129 |
Jul20 |
190904 |
60.38 |
60.86 |
60.07 |
60.16 |
+0.01 |
923 |
7,858 |
-284 |
Oct20 |
190904 |
60.80 |
60.80 |
60.80 |
60.80 |
+0.09 |
|
|
|
Total Volume and Open Interest |
29,051 |
223,107 |
+979 |
Lumber(CME) |
Sep19 |
190904 |
367.0 |
370.3 |
364.4 |
364.9 |
-5.4 |
246 |
464 |
-140 |
Nov19 |
190904 |
366.5 |
369.5 |
361.9 |
362.3 |
-6.6 |
409 |
1,572 |
+64 |
Jan20 |
190904 |
372.4 |
372.4 |
370.5 |
370.5 |
-5.5 |
12 |
142 |
-3 |
Mar20 |
190904 |
378.5 |
378.5 |
378.5 |
378.5 |
-5.5 |
0 |
4 |
+0 |
May20 |
190904 |
387.5 |
387.5 |
387.5 |
387.5 |
-5.5 |
0 |
1 |
+0 |
Jul20 |
190904 |
386.0 |
386.0 |
386.0 |
386.0 |
-5.5 |
|
|
|
Sep20 |
190904 |
384.5 |
384.5 |
384.5 |
384.5 |
-5.5 |
|
|
|
Total Volume and Open Interest |
667 |
2,183 |
-79 |
Crude Oil(NYM) |
Oct19 |
190904 |
53.92 |
56.58 |
53.84 |
56.26 |
+2.32 |
970,804 |
372,871 |
+2,679 |
Nov19 |
190904 |
53.75 |
56.39 |
53.65 |
56.10 |
+2.34 |
164,951 |
217,509 |
+7,344 |
Dec19 |
190904 |
53.53 |
56.07 |
53.35 |
55.80 |
+2.32 |
129,958 |
285,651 |
+4,127 |
Jan20 |
190904 |
53.13 |
55.69 |
53.12 |
55.43 |
+2.30 |
50,025 |
151,468 |
+3,308 |
Feb20 |
190904 |
52.81 |
55.32 |
52.74 |
55.08 |
+2.26 |
27,571 |
76,940 |
+906 |
Mar20 |
190904 |
52.51 |
54.98 |
52.51 |
54.75 |
+2.23 |
28,590 |
101,834 |
-2,538 |
Apr20 |
190904 |
52.24 |
54.60 |
52.24 |
54.43 |
+2.19 |
7,438 |
41,126 |
+123 |
May20 |
190904 |
52.08 |
54.27 |
52.08 |
54.12 |
+2.14 |
5,110 |
45,403 |
+86 |
Jun20 |
190904 |
51.70 |
54.07 |
51.61 |
53.84 |
+2.10 |
28,028 |
170,692 |
+863 |
Jul20 |
190904 |
51.53 |
53.80 |
51.53 |
53.58 |
+2.09 |
3,422 |
41,033 |
-692 |
Aug20 |
190904 |
52.22 |
53.38 |
52.17 |
53.35 |
+2.04 |
2,005 |
27,660 |
+185 |
Sep20 |
190904 |
51.29 |
53.26 |
51.19 |
53.13 |
+2.01 |
3,582 |
51,513 |
-247 |
Oct20 |
190904 |
52.95 |
52.95 |
52.95 |
52.95 |
+1.98 |
1,267 |
35,547 |
+398 |
Nov20 |
190904 |
51.85 |
52.92 |
51.85 |
52.79 |
+1.95 |
591 |
24,559 |
+162 |
Dec20 |
190904 |
50.71 |
52.87 |
50.61 |
52.66 |
+1.93 |
36,095 |
168,123 |
+185 |
Jan21 |
190904 |
52.48 |
52.48 |
52.48 |
52.48 |
+1.89 |
880 |
23,950 |
+144 |
Total Volume and Open Interest |
1,484,335 |
2,082,415 |
+20,318 |
e-miNY Crude Oil(NYM) |
Oct19 |
190904 |
53.900 |
56.575 |
53.825 |
56.250 |
+2.300 |
27,118 |
2,384 |
+357 |
Nov19 |
190904 |
53.750 |
56.375 |
53.675 |
56.100 |
+2.350 |
743 |
721 |
+49 |
Dec19 |
190904 |
53.500 |
56.050 |
53.400 |
55.800 |
+2.325 |
153 |
471 |
+1 |
Jan20 |
190904 |
53.325 |
55.425 |
53.325 |
55.425 |
+2.300 |
4 |
118 |
+3 |
Feb20 |
190904 |
53.025 |
55.075 |
53.025 |
55.075 |
+2.250 |
6 |
107 |
+1 |
Mar20 |
190904 |
54.800 |
54.875 |
54.750 |
54.750 |
+2.225 |
0 |
101 |
+0 |
Apr20 |
190904 |
52.375 |
54.425 |
52.375 |
54.425 |
+2.175 |
1 |
143 |
-1 |
May20 |
190904 |
54.125 |
54.125 |
54.125 |
54.125 |
+2.150 |
0 |
137 |
+0 |
Jun20 |
190904 |
52.125 |
53.975 |
52.125 |
53.850 |
+2.100 |
5 |
13 |
+2 |
Jul20 |
190904 |
53.575 |
53.575 |
53.575 |
53.575 |
+2.075 |
2 |
3 |
-2 |
Total Volume and Open Interest |
28,033 |
4,309 |
+411 |
NY Harbor ULSD(NYM) |
Oct19 |
190904 |
180.26 |
188.50 |
180.06 |
188.02 |
+7.69 |
81,417 |
111,282 |
-5,381 |
Nov19 |
190904 |
180.78 |
188.61 |
180.36 |
188.12 |
+7.53 |
39,253 |
64,673 |
+4,812 |
Dec19 |
190904 |
180.95 |
188.63 |
180.50 |
188.15 |
+7.39 |
33,291 |
65,513 |
+2,285 |
Jan20 |
190904 |
180.76 |
188.50 |
180.54 |
188.06 |
+7.30 |
18,674 |
49,495 |
+2,251 |
Feb20 |
190904 |
180.64 |
187.70 |
180.08 |
187.35 |
+7.19 |
7,927 |
20,574 |
-356 |
Mar20 |
190904 |
179.40 |
186.46 |
178.84 |
186.12 |
+7.10 |
11,919 |
28,285 |
+2,208 |
Apr20 |
190904 |
181.46 |
184.83 |
181.09 |
184.55 |
+6.98 |
3,422 |
11,050 |
+161 |
May20 |
190904 |
180.08 |
183.76 |
179.92 |
183.49 |
+6.81 |
1,653 |
6,282 |
+267 |
Jun20 |
190904 |
179.32 |
183.05 |
179.16 |
182.73 |
+6.64 |
5,241 |
23,764 |
+647 |
Jul20 |
190904 |
179.40 |
182.77 |
179.40 |
182.77 |
+6.49 |
442 |
4,256 |
+166 |
Aug20 |
190904 |
180.12 |
182.95 |
180.12 |
182.95 |
+6.39 |
247 |
2,995 |
-1 |
Sep20 |
190904 |
180.50 |
183.20 |
180.50 |
183.20 |
+6.32 |
232 |
2,781 |
+33 |
Oct20 |
190904 |
180.60 |
183.39 |
180.22 |
183.39 |
+6.21 |
208 |
2,685 |
+95 |
Nov20 |
190904 |
181.63 |
183.59 |
180.65 |
183.59 |
+6.16 |
227 |
1,464 |
+30 |
Total Volume and Open Interest |
206,237 |
416,870 |
+7,924 |
RBOB Gasoline(NYM) |
Oct19 |
190904 |
147.01 |
153.70 |
146.67 |
153.29 |
+6.24 |
96,326 |
136,672 |
-7,485 |
Nov19 |
190904 |
145.35 |
151.88 |
144.97 |
151.59 |
+6.27 |
71,501 |
80,931 |
+3,548 |
Dec19 |
190904 |
144.01 |
150.19 |
143.48 |
149.91 |
+6.14 |
44,399 |
62,502 |
+4,563 |
Jan20 |
190904 |
143.72 |
149.46 |
142.91 |
149.21 |
+6.04 |
18,412 |
37,526 |
+854 |
Feb20 |
190904 |
143.83 |
149.73 |
143.83 |
149.64 |
+6.05 |
5,904 |
13,516 |
+419 |
Mar20 |
190904 |
146.59 |
151.43 |
146.59 |
151.21 |
+6.09 |
4,188 |
18,952 |
+170 |
Apr20 |
190904 |
165.88 |
169.14 |
165.72 |
168.98 |
+6.06 |
1,657 |
7,652 |
+43 |
May20 |
190904 |
163.98 |
169.87 |
163.98 |
169.72 |
+6.01 |
1,386 |
3,957 |
+136 |
Jun20 |
190904 |
163.38 |
169.23 |
163.38 |
169.02 |
+5.86 |
2,188 |
11,482 |
+703 |
Jul20 |
190904 |
164.38 |
167.46 |
164.38 |
167.46 |
+5.76 |
345 |
2,063 |
+167 |
Total Volume and Open Interest |
247,495 |
386,775 |
+3,417 |
e-miNY RBOB Gasoline(NYM) |
Oct19 |
190904 |
153.29 |
153.29 |
153.29 |
153.29 |
+6.24 |
1 |
2 |
+1 |
Nov19 |
190904 |
151.59 |
151.59 |
151.59 |
151.59 |
+6.27 |
|
|
|
Dec19 |
190904 |
149.91 |
149.91 |
149.91 |
149.91 |
+6.14 |
|
|
|
Jan20 |
190904 |
149.21 |
149.21 |
149.21 |
149.21 |
+6.04 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
Natural Gas(NYM) |
Oct19 |
190904 |
2.346 |
2.457 |
2.339 |
2.445 |
+0.087 |
221,621 |
414,387 |
-10,401 |
Nov19 |
190904 |
2.391 |
2.503 |
2.384 |
2.492 |
+0.095 |
88,080 |
206,555 |
+3,819 |
Dec19 |
190904 |
2.541 |
2.642 |
2.538 |
2.631 |
+0.081 |
41,995 |
146,379 |
-505 |
Jan20 |
190904 |
2.642 |
2.738 |
2.639 |
2.727 |
+0.076 |
40,895 |
127,551 |
-2,254 |
Feb20 |
190904 |
2.609 |
2.699 |
2.606 |
2.690 |
+0.072 |
13,798 |
55,481 |
+944 |
Mar20 |
190904 |
2.518 |
2.598 |
2.517 |
2.588 |
+0.059 |
27,581 |
91,932 |
+413 |
Apr20 |
190904 |
2.313 |
2.344 |
2.301 |
2.338 |
+0.023 |
17,609 |
61,112 |
+1,890 |
May20 |
190904 |
2.296 |
2.313 |
2.283 |
2.309 |
+0.012 |
6,439 |
36,728 |
+1,673 |
Jun20 |
190904 |
2.330 |
2.345 |
2.316 |
2.341 |
+0.009 |
2,986 |
13,427 |
+580 |
Jul20 |
190904 |
2.368 |
2.381 |
2.355 |
2.378 |
+0.008 |
1,900 |
16,851 |
+370 |
Aug20 |
190904 |
2.376 |
2.400 |
2.359 |
2.384 |
+0.007 |
2,172 |
17,867 |
+417 |
Sep20 |
190904 |
2.358 |
2.371 |
2.341 |
2.366 |
+0.006 |
1,291 |
14,219 |
+144 |
Oct20 |
190904 |
2.383 |
2.395 |
2.363 |
2.390 |
+0.004 |
2,961 |
32,218 |
+735 |
Nov20 |
190904 |
2.443 |
2.452 |
2.422 |
2.446 |
unch |
852 |
13,175 |
+135 |
Dec20 |
190904 |
2.605 |
2.607 |
2.579 |
2.603 |
-0.005 |
430 |
12,345 |
-8 |
Jan21 |
190904 |
2.724 |
2.727 |
2.696 |
2.721 |
-0.003 |
679 |
9,749 |
+174 |
Total Volume and Open Interest |
473,943 |
1,314,370 |
-1,561 |
Brent Crude Oil(ICE) |
Nov19 |
190904 |
58.17 |
60.96 |
58.13 |
60.70 |
+2.44 |
265,120 |
485,150 |
-6,834 |
Dec19 |
190904 |
57.38 |
60.10 |
57.38 |
59.83 |
+2.36 |
205,377 |
383,907 |
+1,662 |
Jan20 |
190904 |
56.98 |
59.53 |
56.91 |
59.27 |
+2.33 |
68,258 |
191,035 |
+7,994 |
Feb20 |
190904 |
56.61 |
59.19 |
56.61 |
58.95 |
+2.31 |
39,404 |
114,430 |
+975 |
Mar20 |
190904 |
56.46 |
58.97 |
56.46 |
58.74 |
+2.29 |
49,476 |
134,888 |
+3,989 |
Apr20 |
190904 |
56.39 |
58.80 |
56.39 |
58.57 |
+2.25 |
18,784 |
57,542 |
+3,155 |
May20 |
190904 |
56.41 |
58.65 |
56.30 |
58.42 |
+2.21 |
13,602 |
57,108 |
+2,783 |
Jun20 |
190904 |
56.07 |
58.53 |
56.07 |
58.27 |
+2.18 |
58,714 |
178,284 |
+985 |
Jul20 |
190904 |
56.33 |
58.37 |
56.17 |
58.13 |
+2.14 |
7,589 |
71,813 |
+513 |
Aug20 |
190904 |
58.02 |
58.02 |
58.02 |
58.02 |
+2.10 |
4,478 |
46,598 |
+1,569 |
Sep20 |
190904 |
57.90 |
57.91 |
57.90 |
57.91 |
+2.07 |
14,041 |
58,122 |
+6,955 |
Oct20 |
190904 |
57.78 |
57.78 |
57.78 |
57.78 |
+2.04 |
8,148 |
32,043 |
+4,490 |
Nov20 |
190904 |
57.64 |
57.64 |
57.64 |
57.64 |
+1.99 |
2,606 |
24,297 |
+479 |
Dec20 |
190904 |
55.49 |
57.74 |
55.48 |
57.51 |
+1.96 |
50,304 |
195,644 |
+2,208 |
Total Volume and Open Interest |
830,379 |
2,363,824 |
+35,859 |
Gas Oil(ICE) |
Sep19 |
190904 |
554.75 |
577.75 |
554.75 |
574.00 |
+23.00 |
54,765 |
76,446 |
-11,706 |
Oct19 |
190904 |
554.25 |
579.50 |
554.25 |
575.50 |
+23.25 |
103,954 |
219,436 |
+4,731 |
Nov19 |
190904 |
553.50 |
577.00 |
553.25 |
573.00 |
+23.00 |
62,611 |
153,506 |
+6,353 |
Dec19 |
190904 |
549.50 |
572.75 |
549.50 |
569.00 |
+22.75 |
52,991 |
161,324 |
-2,842 |
Jan20 |
190904 |
548.00 |
570.00 |
547.75 |
566.00 |
+22.25 |
22,121 |
83,552 |
+2,855 |
Feb20 |
190904 |
546.25 |
567.25 |
546.00 |
563.50 |
+22.00 |
7,621 |
48,465 |
+641 |
Mar20 |
190904 |
543.50 |
564.75 |
543.50 |
561.25 |
+22.00 |
9,882 |
42,878 |
+1,053 |
Apr20 |
190904 |
541.50 |
562.50 |
541.25 |
558.75 |
+21.25 |
4,853 |
27,140 |
+2,492 |
May20 |
190904 |
539.75 |
559.75 |
539.75 |
556.50 |
+20.75 |
4,557 |
28,060 |
+1,537 |
Jun20 |
190904 |
538.00 |
557.50 |
538.00 |
554.50 |
+20.25 |
8,411 |
66,547 |
+899 |
Total Volume and Open Interest |
344,349 |
1,077,497 |
+8,811 |
Ethanol(CBOT) |
Oct19 |
190904 |
1.319 |
1.323 |
1.303 |
1.317 |
-0.002 |
121 |
395 |
-37 |
Nov19 |
190904 |
1.320 |
1.324 |
1.320 |
1.323 |
+0.002 |
1 |
81 |
+1 |
Dec19 |
190904 |
1.342 |
1.342 |
1.342 |
1.342 |
+0.002 |
0 |
20 |
+0 |
Jan20 |
190904 |
1.342 |
1.342 |
1.342 |
1.342 |
+0.002 |
|
|
|
Feb20 |
190904 |
1.342 |
1.342 |
1.342 |
1.342 |
+0.002 |
|
|
|
Mar20 |
190904 |
1.342 |
1.342 |
1.342 |
1.342 |
+0.002 |
|
|
|
Apr20 |
190904 |
1.386 |
1.386 |
1.386 |
1.386 |
+0.002 |
|
|
|
May20 |
190904 |
1.386 |
1.386 |
1.386 |
1.386 |
+0.002 |
|
|
|
Total Volume and Open Interest |
122 |
520 |
-36 |
WTI Crude Oil(ICE) |
Oct19 |
190904 |
53.89 |
56.58 |
53.89 |
56.26 |
+2.32 |
46,033 |
81,678 |
-3,057 |
Nov19 |
190904 |
53.67 |
56.39 |
53.67 |
56.10 |
+2.34 |
56,134 |
72,314 |
+3,880 |
Dec19 |
190904 |
53.47 |
56.07 |
53.46 |
55.80 |
+2.32 |
49,798 |
127,679 |
+3,717 |
Jan20 |
190904 |
53.12 |
55.65 |
53.12 |
55.43 |
+2.30 |
18,230 |
41,898 |
+1,639 |
Feb20 |
190904 |
52.86 |
55.29 |
52.80 |
55.08 |
+2.26 |
9,727 |
17,288 |
-631 |
Mar20 |
190904 |
52.54 |
54.89 |
52.54 |
54.75 |
+2.23 |
8,582 |
27,373 |
+472 |
Apr20 |
190904 |
53.26 |
54.56 |
53.26 |
54.43 |
+2.19 |
1,111 |
9,963 |
-8 |
May20 |
190904 |
53.27 |
54.24 |
53.27 |
54.12 |
+2.14 |
823 |
8,531 |
-61 |
Jun20 |
190904 |
52.01 |
53.98 |
52.01 |
53.84 |
+2.10 |
7,473 |
64,078 |
-246 |
Jul20 |
190904 |
53.58 |
53.58 |
53.58 |
53.58 |
+2.09 |
118 |
7,733 |
+17 |
Aug20 |
190904 |
53.35 |
53.35 |
53.35 |
53.35 |
+2.04 |
98 |
6,942 |
+9 |
Sep20 |
190904 |
53.13 |
53.13 |
53.13 |
53.13 |
+2.01 |
207 |
11,445 |
+20 |
Oct20 |
190904 |
52.95 |
52.95 |
52.95 |
52.95 |
+1.98 |
41 |
6,058 |
+13 |
Nov20 |
190904 |
52.79 |
52.79 |
52.79 |
52.79 |
+1.95 |
46 |
5,123 |
-17 |
Dec20 |
190904 |
50.93 |
52.66 |
50.93 |
52.66 |
+1.93 |
8,875 |
73,414 |
-641 |
Jan21 |
190904 |
52.48 |
52.48 |
52.48 |
52.48 |
+1.89 |
1 |
2,949 |
+0 |
Total Volume and Open Interest |
211,768 |
652,802 |
+5,232 |
US Dollar Index(ICE) |
Sep19 |
190904 |
98.890 |
98.915 |
98.340 |
98.393 |
-0.557 |
21,301 |
58,989 |
-593 |
Dec19 |
190904 |
98.490 |
98.490 |
97.920 |
97.957 |
-0.563 |
1,141 |
2,889 |
+202 |
Mar20 |
190904 |
97.880 |
97.880 |
97.522 |
97.522 |
-0.563 |
1 |
239 |
+1 |
Total Volume and Open Interest |
22,443 |
62,314 |
-390 |
Australian Dollar(CME) |
Sep19 |
190904 |
67.59 |
68.04 |
67.58 |
68.02 |
+0.38 |
139,030 |
164,289 |
-54 |
Dec19 |
190904 |
67.78 |
68.19 |
67.75 |
68.17 |
+0.37 |
8,997 |
9,233 |
+6,308 |
Mar20 |
190904 |
68.13 |
68.29 |
67.92 |
68.29 |
+0.36 |
155 |
199 |
+117 |
Total Volume and Open Interest |
148,455 |
174,021 |
+6,312 |
British Pound(CME) |
Sep19 |
190904 |
120.89 |
122.68 |
120.89 |
122.20 |
+1.30 |
237,502 |
262,960 |
+3,363 |
Dec19 |
190904 |
121.37 |
123.09 |
121.32 |
122.63 |
+1.31 |
10,057 |
7,036 |
+2,157 |
Mar20 |
190904 |
122.08 |
123.37 |
121.91 |
123.02 |
+1.30 |
5 |
407 |
+1 |
Total Volume and Open Interest |
248,567 |
272,396 |
+5,736 |
Canadian Dollar(CME) |
Sep19 |
190904 |
74.98 |
75.67 |
74.95 |
75.66 |
+0.60 |
113,287 |
154,462 |
+2,659 |
Dec19 |
190904 |
75.04 |
75.75 |
75.04 |
75.74 |
+0.60 |
2,771 |
9,797 |
+1,136 |
Mar20 |
190904 |
75.28 |
75.79 |
75.13 |
75.79 |
+0.59 |
221 |
1,667 |
+104 |
Jun20 |
190904 |
75.74 |
75.79 |
75.74 |
75.79 |
+0.59 |
0 |
315 |
+0 |
Total Volume and Open Interest |
116,289 |
167,396 |
+3,909 |
Japanese Yen(CME) |
Sep19 |
190904 |
94.49 |
94.57 |
94.02 |
94.06 |
-0.34 |
179,529 |
151,666 |
+4,540 |
Dec19 |
190904 |
95.05 |
95.15 |
94.61 |
94.65 |
-0.33 |
2,841 |
3,037 |
+687 |
Mar20 |
190904 |
95.48 |
95.75 |
95.27 |
95.27 |
-0.33 |
2 |
247 |
+0 |
Total Volume and Open Interest |
182,520 |
157,788 |
+5,290 |
Swiss Franc(CME) |
Sep19 |
190904 |
101.41 |
102.17 |
101.27 |
102.13 |
+0.74 |
37,670 |
58,887 |
+1,575 |
Dec19 |
190904 |
102.23 |
102.99 |
102.10 |
102.96 |
+0.75 |
2,191 |
1,939 |
+1,024 |
Mar20 |
190904 |
103.80 |
103.80 |
103.80 |
103.80 |
+0.75 |
0 |
30 |
+0 |
Total Volume and Open Interest |
39,861 |
60,867 |
+2,599 |
EuroFX(CME) |
Sep19 |
190904 |
109.79 |
110.49 |
109.78 |
110.42 |
+0.64 |
296,655 |
514,310 |
+187 |
Dec19 |
190904 |
110.55 |
111.23 |
110.53 |
111.17 |
+0.64 |
22,748 |
19,108 |
+6,401 |
Mar20 |
190904 |
111.68 |
111.92 |
111.68 |
111.92 |
+0.64 |
1,918 |
9,362 |
+1,434 |
Total Volume and Open Interest |
322,504 |
546,954 |
+8,049 |
Mexican Peso(CME) |
Sep19 |
190904 |
499.13 |
506.25 |
499.13 |
504.88 |
+6.13 |
62,607 |
185,364 |
-992 |
Oct19 |
190904 |
502.38 |
503.38 |
502.38 |
502.75 |
+6.13 |
0 |
1 |
+0 |
Total Volume and Open Interest |
62,751 |
187,869 |
-953 |
Brazilian Real(CME) |
Oct19 |
190904 |
239.70 |
244.10 |
239.70 |
243.30 |
+4.30 |
4,678 |
39,649 |
+616 |
Nov19 |
190904 |
240.95 |
243.10 |
239.95 |
242.80 |
+4.35 |
5 |
301 |
+4 |
Dec19 |
190904 |
240.10 |
242.80 |
239.50 |
242.25 |
+4.40 |
15 |
3,775 |
+7 |
Jan20 |
190904 |
241.70 |
241.70 |
241.70 |
241.70 |
+4.40 |
|
|
|
Total Volume and Open Interest |
4,698 |
43,725 |
+627 |
30-Year T-Bonds(CBOT) |
Sep19 |
190904 |
166~210 |
166~300 |
165~240 |
166~240 |
+0~010 |
10,351 |
20,898 |
-2,487 |
Dec19 |
190904 |
165~280 |
166~040 |
164~310 |
165~300 |
+0~010 |
400,510 |
942,193 |
+15,552 |
Mar20 |
190904 |
164~090 |
164~300 |
164~090 |
164~300 |
+0~010 |
0 |
1 |
+0 |
Total Volume and Open Interest |
410,861 |
963,092 |
+13,065 |
10-Year T-Notes(CBOT) |
Sep19 |
190904 |
131~155 |
131~210 |
131~070 |
131~195 |
+0~050 |
79,351 |
71,910 |
-23,696 |
Dec19 |
190904 |
132~050 |
132~110 |
131~280 |
132~090 |
+0~050 |
2,102,628 |
3,584,752 |
+22,810 |
Mar20 |
190904 |
132~040 |
132~095 |
132~040 |
132~090 |
+0~050 |
3 |
82 |
+2 |
Total Volume and Open Interest |
2,181,982 |
3,656,744 |
-884 |
5-Year T-Notes(CBOT) |
Sep19 |
190904 |
119~262 |
119~300 |
119~220 |
119~292 |
+0~040 |
75,992 |
117,876 |
-26,944 |
Dec19 |
190904 |
120~084 |
120~130 |
120~044 |
120~122 |
+0~044 |
1,090,727 |
4,044,785 |
+60,424 |
Mar20 |
190904 |
120~084 |
120~084 |
120~084 |
120~084 |
+0~046 |
|
|
|
Total Volume and Open Interest |
1,166,719 |
4,162,661 |
+33,480 |
2 Year T-Notes(CBOT) |
Sep19 |
190904 |
107~290 |
107~300 |
107~273 |
107~295 |
+0~014 |
42,943 |
96,323 |
-21,975 |
Dec19 |
190904 |
108~052 |
108~071 |
108~036 |
108~065 |
+0~020 |
623,683 |
3,414,184 |
+72,391 |
Mar20 |
190904 |
108~095 |
108~095 |
108~095 |
108~095 |
+0~020 |
|
|
|
Total Volume and Open Interest |
666,626 |
3,510,507 |
+50,416 |
Eurodollars(CME) |
Sep19 |
190904 |
97.973 |
97.973 |
97.945 |
97.957 |
+0.002 |
349,312 |
1,334,558 |
+8,737 |
Dec19 |
190904 |
98.195 |
98.205 |
98.165 |
98.205 |
+0.030 |
391,675 |
1,912,092 |
+16,365 |
Mar20 |
190904 |
98.525 |
98.545 |
98.495 |
98.540 |
+0.035 |
341,931 |
1,364,796 |
+6,765 |
Jun20 |
190904 |
98.685 |
98.710 |
98.655 |
98.700 |
+0.035 |
276,601 |
1,189,753 |
+801 |
Sep20 |
190904 |
98.795 |
98.825 |
98.760 |
98.810 |
+0.030 |
267,844 |
1,105,537 |
+5,757 |
Dec20 |
190904 |
98.820 |
98.845 |
98.785 |
98.835 |
+0.025 |
318,894 |
1,178,872 |
+4,495 |
Mar21 |
190904 |
98.910 |
98.940 |
98.880 |
98.930 |
+0.030 |
201,738 |
763,761 |
-2,404 |
Jun21 |
190904 |
98.925 |
98.955 |
98.895 |
98.945 |
+0.030 |
168,133 |
801,190 |
+6,753 |
Sep21 |
190904 |
98.920 |
98.955 |
98.895 |
98.945 |
+0.030 |
124,036 |
545,679 |
+4,015 |
Dec21 |
190904 |
98.900 |
98.925 |
98.865 |
98.915 |
+0.025 |
123,354 |
611,705 |
+3,776 |
Mar22 |
190904 |
98.895 |
98.920 |
98.860 |
98.910 |
+0.025 |
95,366 |
457,797 |
+11,140 |
Jun22 |
190904 |
98.865 |
98.900 |
98.840 |
98.890 |
+0.025 |
96,303 |
328,762 |
+3,876 |
Sep22 |
190904 |
98.850 |
98.880 |
98.820 |
98.870 |
+0.020 |
63,331 |
351,786 |
+6,131 |
Dec22 |
190904 |
98.835 |
98.850 |
98.795 |
98.845 |
+0.015 |
51,152 |
233,851 |
+642 |
Mar23 |
190904 |
98.820 |
98.840 |
98.785 |
98.830 |
+0.010 |
37,433 |
253,138 |
-350 |
Jun23 |
190904 |
98.805 |
98.820 |
98.765 |
98.810 |
+0.010 |
33,180 |
125,267 |
-413 |
Sep23 |
190904 |
98.780 |
98.800 |
98.745 |
98.790 |
+0.005 |
26,345 |
101,405 |
+1,057 |
Dec23 |
190904 |
98.760 |
98.770 |
98.720 |
98.765 |
+0.005 |
25,754 |
81,026 |
+296 |
Total Volume and Open Interest |
3,104,281 |
13,213,901 |
+91,105 |
Ultra T-Bond(CBOT) |
Sep19 |
190904 |
197~21 |
197~26 |
195~18 |
197~08 |
-0~03 |
8,899 |
42,743 |
-6,182 |
Dec19 |
190904 |
198~04 |
198~26 |
196~16 |
198~08 |
-0~04 |
181,365 |
1,127,322 |
-3,701 |
Mar20 |
190904 |
198~08 |
198~08 |
198~08 |
198~08 |
-0~04 |
|
|
|
Total Volume and Open Interest |
190,264 |
1,170,065 |
-9,883 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190904 |
144~150 |
144~180 |
143~305 |
144~145 |
+0~025 |
17,217 |
25,553 |
-5,230 |
Dec19 |
190904 |
145~005 |
145~055 |
144~170 |
145~015 |
+0~025 |
285,547 |
805,803 |
+11,228 |
Mar20 |
190904 |
145~015 |
145~015 |
145~015 |
145~015 |
+0~025 |
|
|
|
Total Volume and Open Interest |
302,764 |
831,356 |
+5,998 |
30 Day Federal Funds(CBOT) |
Sep19 |
190904 |
97.993 |
97.993 |
97.985 |
97.993 |
+0.007 |
42,644 |
215,472 |
+1,549 |
Oct19 |
190904 |
98.195 |
98.195 |
98.180 |
98.195 |
+0.020 |
159,279 |
473,371 |
+18,079 |
Nov19 |
190904 |
98.345 |
98.355 |
98.325 |
98.350 |
+0.025 |
95,858 |
330,323 |
+4,228 |
Dec19 |
190904 |
98.450 |
98.460 |
98.425 |
98.455 |
+0.030 |
28,834 |
195,938 |
+1,081 |
Jan20 |
190904 |
98.535 |
98.550 |
98.505 |
98.545 |
+0.035 |
75,237 |
274,334 |
+27,261 |
Feb20 |
190904 |
98.660 |
98.685 |
98.635 |
98.685 |
+0.045 |
25,009 |
135,797 |
+3,651 |
Total Volume and Open Interest |
499,746 |
1,920,961 |
+65,359 |
Japanese Govt Bonds(SGX) |
Sep19 |
190904 |
155.33 |
155.38 |
155.17 |
155.19 |
-0.13 |
1,861 |
18,313 |
-739 |
Dec19 |
190904 |
155.43 |
155.47 |
155.33 |
155.33 |
-0.13 |
992 |
1,049 |
+509 |
Mar20 |
190904 |
155.33 |
155.33 |
155.33 |
155.33 |
-0.13 |
|
|
|
Total Volume and Open Interest |
2,853 |
19,362 |
-230 |
Euro-Buxl(EUREX) |
Sep19 |
190904 |
224.20 |
224.20 |
220.70 |
222.62 |
-2.96 |
159,093 |
235,667 |
+3,140 |
Dec19 |
190904 |
222.32 |
222.38 |
219.04 |
220.98 |
-2.96 |
107,764 |
175,859 |
+65,173 |
Mar20 |
190904 |
219.62 |
219.62 |
219.62 |
219.62 |
-2.96 |
|
|
|
Total Volume and Open Interest |
266,857 |
411,526 |
+68,313 |
Euro-Bund(EUREX) |
Sep19 |
190904 |
178.97 |
179.00 |
177.98 |
178.52 |
-0.80 |
1,614,613 |
1,691,258 |
+216,764 |
Dec19 |
190904 |
176.17 |
176.17 |
175.17 |
175.71 |
-0.79 |
1,193,966 |
1,407,876 |
+621,634 |
Mar20 |
190904 |
177.63 |
178.01 |
177.20 |
177.79 |
-0.50 |
36 |
249 |
+33 |
Total Volume and Open Interest |
2,808,615 |
3,099,383 |
+838,431 |
Euro-Bobl(EUREX) |
Sep19 |
190904 |
136.14 |
136.16 |
135.78 |
136.01 |
-0.18 |
1,021,092 |
1,121,537 |
-1,895 |
Dec19 |
190904 |
136.63 |
136.63 |
136.22 |
136.45 |
-0.20 |
689,786 |
978,452 |
+340,336 |
Mar20 |
190904 |
136.63 |
136.63 |
136.31 |
136.31 |
-0.18 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,710,878 |
2,099,992 |
+338,441 |
Euro-Schatz(EUREX) |
Sep19 |
190904 |
112.54 |
112.56 |
112.46 |
112.51 |
-0.04 |
930,480 |
1,157,127 |
-311,090 |
Dec19 |
190904 |
112.65 |
112.66 |
112.56 |
112.61 |
-0.04 |
731,830 |
1,305,101 |
+397,183 |
Mar20 |
190904 |
112.46 |
112.46 |
112.46 |
112.46 |
-0.04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,662,310 |
2,462,229 |
+86,093 |
3-Mth Euribor(EUREX) |
Sep19 |
190904 |
100.475 |
100.475 |
100.475 |
100.475 |
-0.005 |
0 |
2,479 |
+0 |
Dec19 |
190904 |
100.560 |
100.560 |
100.560 |
100.560 |
-0.010 |
0 |
1,826 |
+0 |
Mar20 |
190904 |
100.605 |
100.605 |
100.605 |
100.605 |
-0.020 |
30 |
762 |
+0 |
Total Volume and Open Interest |
155 |
8,343 |
+75 |
Long Gilt(LIFFE) |
Sep19 |
190904 |
135~27 |
135~27 |
134~27 |
134~30 |
-1~08 |
11,158 |
43,556 |
-7,823 |
Dec19 |
190904 |
134~22 |
134~25 |
133~27 |
133~30 |
-1~08 |
239,056 |
659,367 |
+2,387 |
Total Volume and Open Interest |
250,214 |
702,923 |
-5,436 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190904 |
99.24 |
99.24 |
99.24 |
99.24 |
-0.00 |
79,828 |
555,823 |
-21,604 |
Dec19 |
190904 |
99.32 |
99.32 |
99.29 |
99.30 |
-0.04 |
98,983 |
828,033 |
+14,114 |
Mar20 |
190904 |
99.42 |
99.42 |
99.39 |
99.39 |
-0.05 |
69,491 |
564,633 |
+12,382 |
Jun20 |
190904 |
99.47 |
99.48 |
99.43 |
99.44 |
-0.06 |
70,436 |
567,812 |
+137 |
Sep20 |
190904 |
99.51 |
99.51 |
99.46 |
99.46 |
-0.08 |
46,898 |
490,832 |
+1,882 |
Dec20 |
190904 |
99.50 |
99.51 |
99.43 |
99.44 |
-0.08 |
75,757 |
412,030 |
-1,902 |
Total Volume and Open Interest |
893,718 |
4,497,634 |
-8 |
3-Mth Euribor(LIFFE) |
Sep19 |
190904 |
100.480 |
100.480 |
100.470 |
100.475 |
-0.005 |
133,306 |
457,309 |
-10,145 |
Dec19 |
190904 |
100.575 |
100.575 |
100.550 |
100.560 |
-0.015 |
98,189 |
577,305 |
-2,599 |
Mar20 |
190904 |
100.620 |
100.620 |
100.595 |
100.605 |
-0.015 |
55,060 |
399,759 |
+966 |
Total Volume and Open Interest |
828,813 |
4,090,800 |
-20,455 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190904 |
99.00 |
99.00 |
98.96 |
98.97 |
-0.03 |
8,575 |
113,689 |
-598 |
Dec19 |
190904 |
99.13 |
99.14 |
99.08 |
99.10 |
-0.03 |
30,942 |
334,401 |
-2,730 |
Mar20 |
190904 |
99.26 |
99.27 |
99.22 |
99.24 |
-0.02 |
16,617 |
253,406 |
-2,231 |
Jun20 |
190904 |
99.31 |
99.33 |
99.29 |
99.30 |
-0.01 |
7,275 |
250,117 |
-7,860 |
Sep20 |
190904 |
99.35 |
99.37 |
99.32 |
99.34 |
-0.01 |
8,469 |
193,752 |
-58 |
Dec20 |
190904 |
99.33 |
99.35 |
99.30 |
99.31 |
-0.02 |
4,266 |
126,378 |
-851 |
Mar21 |
190904 |
99.34 |
99.35 |
99.31 |
99.32 |
-0.01 |
2,888 |
75,708 |
+189 |
Jun21 |
190904 |
99.32 |
99.34 |
99.30 |
99.31 |
-0.01 |
3,989 |
42,682 |
+1,705 |
Sep21 |
190904 |
99.31 |
99.31 |
99.28 |
99.29 |
-0.01 |
545 |
6,078 |
+37 |
Dec21 |
190904 |
99.30 |
99.30 |
99.26 |
99.26 |
-0.01 |
236 |
3,149 |
+73 |
Total Volume and Open Interest |
83,822 |
1,401,191 |
-12,308 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190904 |
99.07 |
99.11 |
99.05 |
99.07 |
+0.01 |
157,886 |
1,343,135 |
+6,782 |
Dec19 |
190904 |
99.08 |
99.11 |
99.07 |
99.08 |
+0.01 |
16,502 |
21,813 |
+15,746 |
Total Volume and Open Interest |
174,388 |
1,364,948 |
+22,528 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190904 |
99.31 |
99.32 |
99.27 |
99.28 |
-0.02 |
142,861 |
1,349,966 |
+23,894 |
Dec19 |
190904 |
99.33 |
99.34 |
99.33 |
99.33 |
-0.02 |
6,214 |
20,902 |
+3,309 |
Total Volume and Open Interest |
149,075 |
1,370,868 |
+27,203 |
Gold(CMX) |
Oct19 |
190904 |
1549.8 |
1559.8 |
1536.5 |
1554.0 |
+4.4 |
8,480 |
45,116 |
+131 |
Dec19 |
190904 |
1556.0 |
1566.2 |
1542.6 |
1560.4 |
+4.5 |
554,833 |
475,760 |
+22,871 |
Feb20 |
190904 |
1561.0 |
1571.7 |
1549.0 |
1566.5 |
+4.3 |
9,445 |
51,301 |
+884 |
Apr20 |
190904 |
1562.8 |
1576.0 |
1554.3 |
1571.8 |
+4.3 |
1,157 |
29,153 |
+169 |
Jun20 |
190904 |
1571.0 |
1578.5 |
1559.2 |
1576.2 |
+4.3 |
2,059 |
23,542 |
+914 |
Aug20 |
190904 |
1576.3 |
1585.0 |
1567.5 |
1580.3 |
+4.3 |
72 |
3,666 |
-2 |
Oct20 |
190904 |
1588.0 |
1588.8 |
1584.0 |
1584.0 |
+4.3 |
56 |
417 |
+40 |
Dec20 |
190904 |
1582.7 |
1590.7 |
1572.0 |
1587.4 |
+4.2 |
235 |
3,896 |
+35 |
Feb21 |
190904 |
1575.8 |
1590.6 |
1575.8 |
1590.6 |
+4.2 |
0 |
29 |
+0 |
Apr21 |
190904 |
1593.3 |
1593.3 |
1593.3 |
1593.3 |
+4.2 |
|
|
|
Jun21 |
190904 |
1595.9 |
1595.9 |
1595.9 |
1595.9 |
+4.2 |
9 |
818 |
+7 |
Total Volume and Open Interest |
576,498 |
634,358 |
+24,886 |
Silver(CMX) |
Sep19 |
190904 |
1921.5 |
1954.0 |
1920.0 |
1939.1 |
+31.2 |
828 |
1,767 |
-452 |
Dec19 |
190904 |
1935.0 |
1975.0 |
1928.0 |
1954.7 |
+31.0 |
199,680 |
179,747 |
+6,822 |
Mar20 |
190904 |
1946.0 |
1987.5 |
1942.0 |
1968.2 |
+31.5 |
4,186 |
27,224 |
+7 |
May20 |
190904 |
1966.5 |
1994.0 |
1950.0 |
1975.3 |
+31.6 |
809 |
6,208 |
+125 |
Jul20 |
190904 |
1966.0 |
2000.0 |
1955.0 |
1980.5 |
+31.6 |
430 |
7,115 |
+287 |
Sep20 |
190904 |
1970.5 |
2002.0 |
1963.5 |
1987.1 |
+31.6 |
13 |
723 |
+3 |
Dec20 |
190904 |
1979.5 |
2006.0 |
1979.5 |
1996.1 |
+31.8 |
31 |
1,318 |
+0 |
Total Volume and Open Interest |
207,428 |
225,688 |
+6,901 |
Platinum(NYMEX) |
Oct19 |
190904 |
961.2 |
994.3 |
958.6 |
984.2 |
+28.6 |
44,904 |
74,698 |
+546 |
Jan20 |
190904 |
966.9 |
999.9 |
965.1 |
989.9 |
+29.0 |
5,609 |
12,859 |
+3,366 |
Apr20 |
190904 |
976.1 |
1002.0 |
970.8 |
994.1 |
+28.8 |
50 |
1,046 |
+14 |
Jul20 |
190904 |
1003.4 |
1004.3 |
996.1 |
996.1 |
+28.5 |
5 |
79 |
+0 |
Total Volume and Open Interest |
50,570 |
88,697 |
+3,928 |
Palladium(NYMEX) |
Sep19 |
190904 |
1551.10 |
1551.10 |
1550.30 |
1550.30 |
+17.10 |
24 |
108 |
-73 |
Dec19 |
190904 |
1538.20 |
1558.30 |
1533.00 |
1552.10 |
+16.90 |
5,052 |
19,745 |
-17 |
Mar20 |
190904 |
1534.90 |
1551.80 |
1533.50 |
1549.80 |
+16.90 |
29 |
663 |
+6 |
Total Volume and Open Interest |
5,106 |
20,518 |
-85 |
Copper(CMX) |
Sep19 |
190904 |
252.30 |
257.90 |
252.25 |
257.90 |
+6.65 |
2,394 |
2,872 |
-948 |
Dec19 |
190904 |
252.90 |
259.75 |
252.75 |
259.50 |
+6.70 |
107,499 |
187,623 |
+1,537 |
Mar20 |
190904 |
253.90 |
260.55 |
253.90 |
260.40 |
+6.70 |
9,311 |
40,538 |
+400 |
May20 |
190904 |
255.20 |
261.05 |
255.20 |
260.95 |
+6.60 |
2,081 |
12,453 |
+395 |
Jul20 |
190904 |
257.70 |
261.70 |
257.70 |
261.65 |
+6.55 |
623 |
3,754 |
+151 |
Total Volume and Open Interest |
124,638 |
260,040 |
+1,905 |
E-mini DJIA Index(CBOT) |
Sep19 |
190904 |
26102 |
26388 |
26083 |
26372 |
+250 |
286,417 |
79,563 |
-4,959 |
Dec19 |
190904 |
26106 |
26368 |
26070 |
26349 |
+249 |
1,140 |
1,429 |
+44 |
Mar20 |
190904 |
26241 |
26308 |
26226 |
26308 |
+270 |
10 |
45 |
-1 |
Jun20 |
190904 |
26239 |
26239 |
26239 |
26239 |
+240 |
|
|
|
Total Volume and Open Interest |
287,567 |
81,037 |
-4,916 |
S & P 500(CME) |
Sep19 |
190904 |
2902.80 |
2939.00 |
2902.50 |
2938.50 |
+32.60 |
1,856 |
37,065 |
+543 |
Dec19 |
190904 |
2931.00 |
2939.40 |
2931.00 |
2939.40 |
+33.00 |
88 |
495 |
+58 |
Mar20 |
190904 |
2939.60 |
2939.60 |
2939.60 |
2939.60 |
+32.80 |
|
|
|
Jun20 |
190904 |
2939.50 |
2939.50 |
2939.50 |
2939.50 |
+32.70 |
|
|
|
Total Volume and Open Interest |
1,944 |
37,560 |
+601 |
S & P 500 E-Mini(CME) |
Sep19 |
190904 |
2903.00 |
2939.50 |
2902.00 |
2938.50 |
+32.50 |
1,999,829 |
2,490,286 |
+12,746 |
Dec19 |
190904 |
2903.75 |
2940.25 |
2902.75 |
2939.50 |
+33.00 |
25,089 |
118,141 |
+5,696 |
Mar20 |
190904 |
2903.50 |
2940.00 |
2903.50 |
2939.50 |
+32.75 |
402 |
8,781 |
+171 |
Jun20 |
190904 |
2930.00 |
2939.50 |
2930.00 |
2939.50 |
+32.75 |
4 |
1,910 |
+0 |
Total Volume and Open Interest |
2,025,324 |
2,619,124 |
+18,613 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190904 |
7614.25 |
7730.00 |
7608.50 |
7722.75 |
+105.25 |
643,037 |
195,460 |
+949 |
Dec19 |
190904 |
7628.50 |
7746.00 |
7626.25 |
7739.00 |
+105.25 |
2,947 |
4,533 |
+534 |
Mar20 |
190904 |
7668.75 |
7760.75 |
7654.00 |
7760.75 |
+107.00 |
26 |
81 |
+10 |
Total Volume and Open Interest |
646,010 |
200,086 |
+1,493 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190904 |
1853.60 |
1883.00 |
1853.10 |
1881.10 |
+23.90 |
17,654 |
68,391 |
-178 |
Dec19 |
190904 |
1875.00 |
1882.60 |
1856.50 |
1882.60 |
+24.50 |
17 |
128 |
+10 |
Mar20 |
190904 |
1889.00 |
1889.00 |
1889.00 |
1889.00 |
+24.00 |
|
|
|
Total Volume and Open Interest |
17,671 |
68,519 |
-168 |
Volatility Index(CBOE) |
Sep19 |
190904 |
19.60 |
19.60 |
18.05 |
18.08 |
-1.45 |
101,282 |
128,527 |
-10,795 |
Oct19 |
190904 |
19.55 |
19.60 |
18.65 |
18.68 |
-0.85 |
88,898 |
105,102 |
+14,420 |
Nov19 |
190904 |
19.42 |
19.44 |
18.68 |
18.68 |
-0.75 |
21,767 |
38,790 |
-1,088 |
Dec19 |
190904 |
19.04 |
19.05 |
18.37 |
18.40 |
-0.63 |
15,411 |
38,166 |
-2,402 |
Total Volume and Open Interest |
244,293 |
355,063 |
+2,077 |
S & P 600(CME) |
Sep19 |
190904 |
914.60 |
914.60 |
914.60 |
914.60 |
+8.50 |
17 |
1,200 |
+0 |
Dec19 |
190904 |
915.20 |
915.20 |
915.20 |
915.20 |
+8.60 |
|
|
|
Total Volume and Open Interest |
17 |
1,200 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190904 |
1469.20 |
1489.60 |
1468.20 |
1483.40 |
+13.30 |
190,895 |
460,040 |
+43 |
Dec19 |
190904 |
1471.80 |
1490.20 |
1469.90 |
1484.90 |
+13.50 |
359 |
1,851 |
+169 |
Mar20 |
190904 |
1485.90 |
1485.90 |
1485.90 |
1485.90 |
+13.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
191,254 |
461,893 |
+212 |
Nikkei 225(CME) |
Sep19 |
190904 |
20605 |
20820 |
20555 |
20810 |
+215 |
9,646 |
28,057 |
+444 |
Dec19 |
190904 |
20485 |
20675 |
20420 |
20670 |
+210 |
709 |
4,556 |
+442 |
Total Volume and Open Interest |
10,355 |
32,613 |
+886 |
Nikkei 225(SGX) |
Sep19 |
190904 |
20620 |
20725 |
20515 |
20710 |
+50 |
56,036 |
158,126 |
-168 |
Dec19 |
190904 |
20405 |
20585 |
20355 |
20550 |
+50 |
354 |
5,930 |
+335 |
Mar20 |
190904 |
20500 |
20500 |
20500 |
20500 |
+50 |
0 |
401 |
+0 |
Total Volume and Open Interest |
56,390 |
189,448 |
+167 |
Nikkei 225 Mini(JPX) |
Sep19 |
190904 |
20590 |
20700 |
20515 |
20700 |
+40 |
484,513 |
585,793 |
+5,798 |
Dec19 |
190904 |
20410 |
20520 |
20335 |
20520 |
+40 |
36,183 |
33,319 |
+1,747 |
Mar20 |
190904 |
20335 |
20450 |
20265 |
20450 |
+50 |
410 |
2,938 |
+32 |
Total Volume and Open Interest |
526,763 |
673,407 |
+7,378 |
Nikkei 225(JPX) |
Sep19 |
190904 |
20590 |
20700 |
20520 |
20700 |
+40 |
34,319 |
268,908 |
+2,662 |
Dec19 |
190904 |
20420 |
20520 |
20340 |
20520 |
+40 |
3,633 |
61,315 |
+4,937 |
Mar20 |
190904 |
20330 |
20450 |
20270 |
20450 |
+50 |
16 |
13,386 |
+0 |
Total Volume and Open Interest |
37,968 |
419,706 |
+7,231 |
Nikkei 225(CME) Yen |
Sep19 |
190904 |
20605 |
20825 |
20555 |
20815 |
+225 |
52,467 |
59,700 |
+3,420 |
Dec19 |
190904 |
20445 |
20640 |
20380 |
20635 |
+225 |
1,048 |
4,876 |
+658 |
Mar20 |
190904 |
20695 |
20695 |
20695 |
20695 |
+210 |
|
|
|
Total Volume and Open Interest |
53,515 |
64,576 |
+4,078 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190904 |
20820 |
20820 |
20820 |
20820 |
+230 |
0 |
5 |
+0 |
Dec19 |
190904 |
20640 |
20640 |
20640 |
20640 |
+230 |
|
|
|
Mar20 |
190904 |
20700 |
20700 |
20700 |
20700 |
+210 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Sep19 |
190904 |
5494.5 |
5536.0 |
5493.5 |
5530.0 |
+66.0 |
85,163 |
301,315 |
+3,169 |
Oct19 |
190904 |
5491.5 |
5525.0 |
5491.5 |
5521.0 |
+66.0 |
134 |
237 |
+64 |
Nov19 |
190904 |
5515.0 |
5515.0 |
5515.0 |
5515.0 |
+66.0 |
|
|
|
Dec19 |
190904 |
5509.0 |
5509.0 |
5500.5 |
5506.0 |
+66.0 |
9 |
54,728 |
+7 |
Mar20 |
190904 |
5488.0 |
5488.0 |
5488.0 |
5488.0 |
+66.0 |
|
|
|
Total Volume and Open Interest |
85,306 |
370,788 |
+3,240 |
Hang Seng Index(HKFE) |
Sep19 |
190904 |
25477 |
26634 |
25392 |
26476 |
+1008 |
175,853 |
112,561 |
+1,042 |
Oct19 |
190904 |
25427 |
26611 |
25422 |
26466 |
+1006 |
863 |
473 |
+355 |
Total Volume and Open Interest |
177,458 |
127,282 |
+1,715 |
DAX(EUREX) |
Sep19 |
190904 |
11911.5 |
12077.0 |
11902.5 |
12020.0 |
+123.0 |
109,956 |
116,705 |
+9,641 |
Dec19 |
190904 |
11961.5 |
12055.0 |
11961.5 |
12000.5 |
+123.5 |
178 |
3,011 |
+119 |
Mar20 |
190904 |
12005.0 |
12025.0 |
11972.0 |
11985.5 |
+122.5 |
11 |
112 |
+4 |
Total Volume and Open Interest |
110,145 |
119,828 |
+9,764 |
Mini-DAX(EUREX) |
Sep19 |
190904 |
11904.0 |
12076.0 |
11904.0 |
12020.0 |
+123.0 |
45,107 |
24,508 |
+1,896 |
Dec19 |
190904 |
11952.0 |
12053.0 |
11952.0 |
12000.5 |
+123.5 |
233 |
437 |
+40 |
Mar20 |
190904 |
12022.0 |
12022.0 |
11975.0 |
11985.5 |
+122.5 |
4 |
19 |
+2 |
Total Volume and Open Interest |
45,344 |
24,964 |
+1,938 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190904 |
3420 |
3460 |
3417 |
3449 |
+35 |
998,668 |
3,854,097 |
+73,459 |
Dec19 |
190904 |
3401 |
3443 |
3400 |
3432 |
+35 |
55,092 |
297,436 |
-29,669 |
Mar20 |
190904 |
3417 |
3423 |
3416 |
3416 |
+35 |
46 |
46,800 |
+24 |
Total Volume and Open Interest |
1,053,806 |
4,232,331 |
+43,814 |
Swiss Market Index(EUREX) |
Sep19 |
190904 |
9887 |
9968 |
9878 |
9885 |
+64 |
43,499 |
192,576 |
+4,097 |
Dec19 |
190904 |
9865 |
9935 |
9855 |
9857 |
+64 |
294 |
2,331 |
+265 |
Mar20 |
190904 |
9775 |
9777 |
9745 |
9745 |
+65 |
9 |
101 |
-9 |
Total Volume and Open Interest |
43,802 |
195,008 |
+4,353 |
FT-SE 100(EURONEXT) |
Sep19 |
190904 |
7264.50 |
7326.50 |
7256.00 |
7302.50 |
+49.50 |
135,770 |
807,205 |
-49 |
Dec19 |
190904 |
7229.50 |
7280.50 |
7229.50 |
7263.00 |
+50.50 |
9,069 |
14,831 |
+6,003 |
Mar20 |
190904 |
7195.50 |
7195.50 |
7195.50 |
7195.50 |
+51.50 |
0 |
6 |
+0 |
Total Volume and Open Interest |
144,839 |
822,042 |
+5,954 |
SPI 200(SFE) |
Sep19 |
190904 |
6542.0 |
6542.0 |
6478.0 |
6536.0 |
-18.0 |
40,190 |
397,335 |
-4,422 |
Dec19 |
190904 |
6505.0 |
6516.0 |
6471.0 |
6516.0 |
-18.0 |
1,444 |
15,832 |
+1,137 |
Mar20 |
190904 |
6446.0 |
6446.0 |
6446.0 |
6446.0 |
-18.0 |
0 |
811 |
+0 |
Total Volume and Open Interest |
41,829 |
414,771 |
-3,090 |
FTSE MIB(ISE) |
Sep19 |
190904 |
21645.00 |
21775.00 |
21630.00 |
21743.00 |
+332.00 |
23,739 |
118,591 |
+4,389 |
Dec19 |
190904 |
21550.00 |
21625.00 |
21505.00 |
21603.00 |
+329.00 |
63 |
1,174 |
+9 |
Mar20 |
190904 |
21491.00 |
21491.00 |
21491.00 |
21491.00 |
+329.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
23,802 |
119,804 |
+4,398 |
KOSPI 200(KFE) |
Sep19 |
190904 |
258.15 |
262.10 |
257.55 |
261.90 |
+3.65 |
27,370 |
355,450 |
+493 |
Dec19 |
190904 |
257.90 |
262.10 |
257.45 |
261.90 |
+3.80 |
6,107 |
64,062 |
-176 |
Mar20 |
190904 |
255.95 |
258.55 |
254.40 |
258.45 |
+4.95 |
0 |
7,692 |
+1,008 |
Total Volume and Open Interest |
33,477 |
464,410 |
+2,426 |
GSCI(CME) |
Sep19 |
190904 |
400.00 |
404.80 |
399.50 |
403.75 |
+11.10 |
172 |
13,184 |
+116 |
Oct19 |
190904 |
401.70 |
404.35 |
401.30 |
403.30 |
+10.75 |
0 |
74 |
+0 |
Nov19 |
190904 |
401.00 |
401.35 |
401.00 |
401.00 |
+10.75 |
|
|
|
Total Volume and Open Interest |
172 |
13,258 |
+116 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|