|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 06, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep19 |
190906 |
853.50 |
853.50 |
844.75 |
845.00 |
-4.75 |
1,293 |
899 |
-323 |
Nov19 |
190906 |
862.75 |
866.50 |
856.00 |
857.75 |
-3.75 |
117,215 |
371,928 |
+8,545 |
Jan20 |
190906 |
876.50 |
880.00 |
870.25 |
872.00 |
-3.50 |
23,085 |
99,586 |
+2,285 |
Mar20 |
190906 |
889.25 |
893.25 |
884.25 |
886.00 |
-2.75 |
14,575 |
90,107 |
+436 |
May20 |
190906 |
900.00 |
904.00 |
895.75 |
897.50 |
-2.25 |
4,934 |
36,728 |
+968 |
Jul20 |
190906 |
909.75 |
913.75 |
905.75 |
907.75 |
-1.75 |
4,157 |
33,303 |
-71 |
Aug20 |
190906 |
914.00 |
917.50 |
910.75 |
912.00 |
-1.75 |
272 |
3,014 |
-22 |
Sep20 |
190906 |
920.00 |
920.25 |
913.25 |
914.50 |
-1.50 |
198 |
1,569 |
-24 |
Nov20 |
190906 |
924.00 |
928.25 |
921.00 |
922.25 |
-1.50 |
1,755 |
17,787 |
+109 |
Jan21 |
190906 |
932.00 |
937.25 |
931.00 |
932.00 |
-1.25 |
24 |
292 |
-3 |
Mar21 |
190906 |
937.50 |
942.75 |
937.00 |
937.50 |
-1.50 |
4 |
259 |
+0 |
May21 |
190906 |
947.75 |
949.50 |
945.50 |
945.50 |
-1.25 |
10 |
49 |
-2 |
Jul21 |
190906 |
957.50 |
957.75 |
954.50 |
954.50 |
-1.25 |
12 |
65 |
+2 |
Aug21 |
190906 |
953.50 |
953.50 |
953.50 |
953.50 |
-1.25 |
0 |
24 |
+0 |
Total Volume and Open Interest |
167,551 |
655,874 |
+11,910 |
Soybean Meal(CBOT) |
Sep19 |
190906 |
289.40 |
290.40 |
287.20 |
287.20 |
-1.50 |
2,238 |
1,499 |
-599 |
Oct19 |
190906 |
291.10 |
293.00 |
289.00 |
289.30 |
-1.40 |
18,160 |
62,746 |
-340 |
Dec19 |
190906 |
294.90 |
296.70 |
292.70 |
293.00 |
-1.50 |
46,719 |
205,907 |
-2,989 |
Jan20 |
190906 |
296.40 |
298.50 |
294.40 |
294.80 |
-1.50 |
8,769 |
47,339 |
+1,239 |
Mar20 |
190906 |
300.00 |
301.70 |
297.80 |
298.20 |
-1.30 |
8,540 |
57,089 |
+1,454 |
May20 |
190906 |
303.30 |
305.40 |
301.80 |
302.20 |
-1.10 |
2,895 |
27,767 |
+327 |
Jul20 |
190906 |
307.70 |
309.70 |
306.10 |
306.50 |
-1.00 |
2,454 |
21,243 |
+526 |
Aug20 |
190906 |
311.50 |
311.50 |
308.30 |
308.60 |
-1.00 |
252 |
5,876 |
+71 |
Sep20 |
190906 |
312.50 |
313.20 |
310.10 |
310.30 |
-1.10 |
409 |
4,459 |
+107 |
Oct20 |
190906 |
313.40 |
314.10 |
311.20 |
311.40 |
-0.90 |
140 |
3,586 |
+21 |
Total Volume and Open Interest |
91,500 |
444,878 |
+39 |
Soybean Oil(CBOT) |
Sep19 |
190906 |
28.49 |
28.65 |
28.37 |
28.48 |
+0.01 |
1,078 |
639 |
-653 |
Oct19 |
190906 |
28.47 |
28.67 |
28.30 |
28.46 |
unch |
24,167 |
51,494 |
-632 |
Dec19 |
190906 |
28.65 |
28.86 |
28.48 |
28.65 |
+0.01 |
72,144 |
230,669 |
-947 |
Jan20 |
190906 |
28.86 |
29.07 |
28.69 |
28.86 |
unch |
24,000 |
67,291 |
-1,279 |
Mar20 |
190906 |
29.14 |
29.35 |
28.98 |
29.15 |
+0.01 |
17,707 |
78,120 |
+5,093 |
May20 |
190906 |
29.50 |
29.69 |
29.31 |
29.48 |
+0.02 |
2,872 |
24,998 |
+209 |
Jul20 |
190906 |
29.78 |
29.99 |
29.63 |
29.79 |
+0.02 |
2,610 |
21,428 |
+853 |
Aug20 |
190906 |
29.79 |
30.11 |
29.78 |
29.93 |
+0.03 |
136 |
2,985 |
-10 |
Sep20 |
190906 |
30.05 |
30.22 |
29.88 |
30.02 |
+0.03 |
51 |
3,120 |
+6 |
Oct20 |
190906 |
29.95 |
30.28 |
29.95 |
30.08 |
+0.02 |
40 |
2,120 |
+5 |
Total Volume and Open Interest |
145,130 |
490,795 |
+2,657 |
Canola(WCE) |
Nov19 |
190906 |
445.2 |
448.4 |
440.3 |
442.8 |
-2.5 |
11,349 |
118,959 |
+1,147 |
Jan20 |
190906 |
453.4 |
456.1 |
448.1 |
450.7 |
-2.5 |
2,953 |
36,392 |
+224 |
Mar20 |
190906 |
460.7 |
462.9 |
455.1 |
457.8 |
-2.2 |
458 |
7,114 |
+59 |
May20 |
190906 |
467.3 |
468.9 |
461.4 |
464.1 |
-2.1 |
113 |
2,802 |
+34 |
Jul20 |
190906 |
474.0 |
474.6 |
467.6 |
470.2 |
-2.0 |
125 |
3,010 |
+70 |
Total Volume and Open Interest |
15,127 |
170,497 |
+1,648 |
Corn(CBOT) |
Sep19 |
190906 |
347.50 |
348.25 |
341.50 |
342.50 |
-4.00 |
1,813 |
1,387 |
-455 |
Dec19 |
190906 |
359.50 |
360.25 |
353.00 |
355.50 |
-3.25 |
142,572 |
903,830 |
-393 |
Mar20 |
190906 |
372.50 |
373.00 |
366.50 |
368.75 |
-3.00 |
34,966 |
283,360 |
+1,725 |
May20 |
190906 |
381.00 |
381.50 |
375.50 |
377.50 |
-3.25 |
14,091 |
99,922 |
+3,059 |
Jul20 |
190906 |
388.50 |
389.00 |
383.00 |
384.75 |
-3.00 |
14,594 |
131,901 |
-183 |
Sep20 |
190906 |
393.00 |
393.50 |
388.75 |
390.00 |
-2.50 |
1,749 |
41,217 |
-109 |
Dec20 |
190906 |
399.50 |
400.25 |
396.25 |
396.75 |
-2.50 |
10,350 |
105,711 |
+1,601 |
Mar21 |
190906 |
410.25 |
410.75 |
407.75 |
408.25 |
-1.75 |
289 |
4,604 |
+20 |
May21 |
190906 |
415.25 |
415.75 |
415.00 |
415.25 |
-1.50 |
136 |
779 |
+53 |
Jul21 |
190906 |
420.50 |
420.50 |
419.25 |
419.75 |
-1.50 |
176 |
1,957 |
-39 |
Total Volume and Open Interest |
220,833 |
1,580,510 |
+5,303 |
Wheat(CBOT) |
Sep19 |
190906 |
458.50 |
461.00 |
458.50 |
460.25 |
-3.75 |
91 |
247 |
-296 |
Dec19 |
190906 |
466.00 |
466.75 |
460.25 |
463.75 |
-2.50 |
46,422 |
209,758 |
-585 |
Mar20 |
190906 |
472.25 |
472.50 |
467.25 |
470.50 |
-2.00 |
12,696 |
78,905 |
+601 |
May20 |
190906 |
476.75 |
477.25 |
472.50 |
475.75 |
-1.25 |
4,500 |
20,651 |
-309 |
Jul20 |
190906 |
480.25 |
480.50 |
476.25 |
479.00 |
-1.00 |
3,894 |
32,297 |
-268 |
Sep20 |
190906 |
487.25 |
488.00 |
484.25 |
487.00 |
-0.75 |
500 |
6,129 |
+164 |
Total Volume and Open Interest |
68,679 |
358,038 |
-509 |
Wheat(KCBT) |
Sep19 |
190906 |
379.00 |
379.00 |
375.25 |
375.25 |
-6.75 |
65 |
38 |
-25 |
Dec19 |
190906 |
393.75 |
394.50 |
390.00 |
393.25 |
-0.50 |
31,305 |
190,226 |
-655 |
Mar20 |
190906 |
406.75 |
409.25 |
404.25 |
408.00 |
+0.50 |
12,956 |
56,796 |
+118 |
May20 |
190906 |
418.00 |
419.25 |
414.50 |
418.50 |
+1.50 |
4,550 |
15,616 |
+77 |
Jul20 |
190906 |
425.25 |
428.25 |
423.75 |
427.75 |
+2.00 |
2,504 |
14,712 |
-32 |
Sep20 |
190906 |
437.75 |
440.50 |
436.00 |
440.00 |
+2.00 |
669 |
4,902 |
+200 |
Dec20 |
190906 |
453.50 |
458.25 |
453.50 |
457.75 |
+1.75 |
230 |
5,355 |
+74 |
Total Volume and Open Interest |
52,299 |
288,266 |
-239 |
Wheat(MGE) |
Sep19 |
190906 |
474.75 |
484.00 |
474.75 |
474.75 |
-9.75 |
9 |
48 |
+0 |
Dec19 |
190906 |
501.50 |
502.00 |
494.00 |
494.25 |
-7.75 |
5,310 |
39,210 |
+723 |
Mar20 |
190906 |
520.00 |
520.00 |
507.75 |
509.00 |
-6.50 |
2,126 |
14,185 |
+660 |
May20 |
190906 |
526.50 |
526.75 |
518.75 |
520.25 |
-5.75 |
443 |
4,908 |
+127 |
Jul20 |
190906 |
533.50 |
535.25 |
530.50 |
531.00 |
-5.75 |
329 |
4,154 |
+79 |
Sep20 |
190906 |
547.00 |
551.75 |
540.50 |
540.75 |
-5.25 |
127 |
2,998 |
+21 |
Total Volume and Open Interest |
8,369 |
67,086 |
+1,609 |
Oats(CBOT) |
Sep19 |
190906 |
275.25 |
276.25 |
275.25 |
276.25 |
+1.25 |
0 |
1 |
+0 |
Dec19 |
190906 |
268.00 |
269.75 |
266.50 |
269.00 |
+1.25 |
176 |
4,117 |
-10 |
Mar20 |
190906 |
270.25 |
271.00 |
270.25 |
270.50 |
+0.75 |
29 |
408 |
+20 |
May20 |
190906 |
269.00 |
269.00 |
269.00 |
269.00 |
+0.50 |
2 |
19 |
+2 |
Total Volume and Open Interest |
207 |
4,548 |
+12 |
Rough Rice(CBOT) |
Sep19 |
190906 |
11.69 |
11.69 |
11.69 |
11.69 |
unch |
18 |
105 |
+18 |
Nov19 |
190906 |
11.91 |
11.97 |
11.86 |
11.97 |
unch |
543 |
7,244 |
-95 |
Jan20 |
190906 |
12.10 |
12.16 |
12.09 |
12.15 |
+0.02 |
51 |
253 |
+29 |
Mar20 |
190906 |
12.25 |
12.30 |
12.25 |
12.28 |
+0.04 |
1 |
74 |
+1 |
Total Volume and Open Interest |
613 |
7,682 |
-47 |
Live Cattle(CME) |
Oct19 |
190906 |
97.400 |
97.450 |
94.885 |
94.885 |
-3.000 |
35,071 |
135,107 |
-4,014 |
Dec19 |
190906 |
101.850 |
102.035 |
99.500 |
99.750 |
-2.480 |
26,506 |
95,802 |
+4,747 |
Feb20 |
190906 |
107.900 |
108.080 |
106.180 |
106.400 |
-2.000 |
16,027 |
61,729 |
+2,331 |
Apr20 |
190906 |
111.480 |
111.600 |
110.135 |
110.850 |
-1.035 |
8,918 |
35,645 |
+2,202 |
Jun20 |
190906 |
104.650 |
104.785 |
103.580 |
104.285 |
-0.765 |
3,616 |
16,488 |
+782 |
Aug20 |
190906 |
102.700 |
102.750 |
101.650 |
102.400 |
-0.635 |
764 |
4,578 |
+39 |
Total Volume and Open Interest |
91,047 |
350,443 |
+6,100 |
Feeder Cattle(CME) |
Sep19 |
190906 |
134.380 |
134.630 |
132.250 |
133.350 |
-1.050 |
1,484 |
4,243 |
-289 |
Oct19 |
190906 |
131.700 |
132.250 |
129.185 |
130.900 |
-1.425 |
5,386 |
20,509 |
+57 |
Nov19 |
190906 |
131.300 |
131.435 |
128.735 |
130.380 |
-1.195 |
3,731 |
10,706 |
+184 |
Jan20 |
190906 |
129.035 |
129.150 |
127.080 |
128.485 |
-1.015 |
1,639 |
7,164 |
+188 |
Mar20 |
190906 |
129.185 |
129.185 |
126.950 |
128.400 |
-0.885 |
654 |
4,037 |
+69 |
Apr20 |
190906 |
129.935 |
130.000 |
128.150 |
129.630 |
-0.670 |
222 |
1,076 |
-15 |
May20 |
190906 |
129.950 |
130.550 |
128.880 |
130.435 |
-0.600 |
69 |
391 |
+23 |
Total Volume and Open Interest |
13,218 |
48,147 |
+234 |
Lean Hogs(CME) |
Oct19 |
190906 |
65.500 |
65.750 |
63.300 |
63.500 |
-2.800 |
24,602 |
90,776 |
-2,346 |
Dec19 |
190906 |
65.035 |
65.300 |
62.485 |
62.485 |
-2.990 |
20,837 |
72,974 |
+3,349 |
Feb20 |
190906 |
72.950 |
73.550 |
70.850 |
70.850 |
-3.000 |
10,274 |
51,605 |
+1,597 |
Apr20 |
190906 |
78.785 |
79.200 |
76.400 |
76.400 |
-3.000 |
5,732 |
32,383 |
+467 |
May20 |
190906 |
84.850 |
84.850 |
82.050 |
82.400 |
-2.450 |
176 |
753 |
+67 |
Jun20 |
190906 |
88.700 |
89.180 |
86.100 |
86.385 |
-2.715 |
3,715 |
17,093 |
+722 |
Jul20 |
190906 |
88.200 |
88.830 |
86.180 |
86.350 |
-2.535 |
651 |
5,341 |
+194 |
Aug20 |
190906 |
87.035 |
87.350 |
84.830 |
85.000 |
-2.450 |
746 |
2,955 |
+306 |
Total Volume and Open Interest |
67,217 |
277,926 |
+4,469 |
Class III Milk(CME) |
Sep19 |
190906 |
17.90 |
17.98 |
17.90 |
17.96 |
+0.06 |
200 |
3,300 |
-30 |
Oct19 |
190906 |
17.66 |
17.73 |
17.62 |
17.72 |
+0.09 |
271 |
3,484 |
+96 |
Nov19 |
190906 |
17.35 |
17.41 |
17.31 |
17.36 |
+0.01 |
132 |
2,688 |
+26 |
Dec19 |
190906 |
16.90 |
16.92 |
16.85 |
16.90 |
-0.05 |
110 |
2,311 |
+33 |
Jan20 |
190906 |
16.40 |
16.40 |
16.34 |
16.36 |
-0.06 |
174 |
1,149 |
+32 |
Feb20 |
190906 |
16.23 |
16.25 |
16.18 |
16.20 |
-0.05 |
78 |
957 |
+12 |
Mar20 |
190906 |
16.25 |
16.25 |
16.19 |
16.19 |
-0.07 |
78 |
900 |
+4 |
Apr20 |
190906 |
16.35 |
16.36 |
16.32 |
16.35 |
-0.03 |
66 |
666 |
+10 |
May20 |
190906 |
16.48 |
16.50 |
16.47 |
16.48 |
-0.07 |
71 |
678 |
+3 |
Jun20 |
190906 |
16.64 |
16.65 |
16.54 |
16.56 |
-0.09 |
61 |
726 |
+4 |
Jul20 |
190906 |
16.84 |
16.84 |
16.83 |
16.84 |
-0.11 |
15 |
369 |
+4 |
Aug20 |
190906 |
17.02 |
17.02 |
17.01 |
17.02 |
-0.08 |
16 |
298 |
+4 |
Sep20 |
190906 |
17.13 |
17.13 |
17.13 |
17.13 |
unch |
21 |
289 |
+4 |
Total Volume and Open Interest |
1,294 |
18,472 |
+202 |
Cocoa(ICE) |
Sep19 |
190906 |
2216 |
2216 |
2216 |
2216 |
+32 |
0 |
3 |
+0 |
Dec19 |
190906 |
2233 |
2287 |
2229 |
2277 |
+32 |
20,897 |
111,260 |
+1,078 |
Mar20 |
190906 |
2241 |
2290 |
2241 |
2282 |
+26 |
11,930 |
69,595 |
+587 |
May20 |
190906 |
2241 |
2289 |
2241 |
2282 |
+22 |
3,975 |
39,050 |
+301 |
Jul20 |
190906 |
2242 |
2286 |
2242 |
2280 |
+21 |
1,281 |
17,199 |
-77 |
Sep20 |
190906 |
2235 |
2279 |
2235 |
2274 |
+21 |
501 |
12,233 |
+49 |
Dec20 |
190906 |
2228 |
2257 |
2218 |
2251 |
+18 |
270 |
21,833 |
-154 |
Total Volume and Open Interest |
38,960 |
281,894 |
+1,806 |
Coffee "C"(ICE) |
Sep19 |
190906 |
93.85 |
93.85 |
93.85 |
93.85 |
+1.65 |
0 |
23 |
-2 |
Dec19 |
190906 |
95.35 |
97.30 |
95.00 |
97.05 |
+1.65 |
19,589 |
136,142 |
+1,278 |
Mar20 |
190906 |
98.80 |
100.70 |
98.50 |
100.45 |
+1.65 |
5,963 |
57,900 |
+1,273 |
May20 |
190906 |
101.05 |
103.00 |
100.75 |
102.75 |
+1.65 |
1,977 |
29,291 |
-341 |
Jul20 |
190906 |
103.15 |
105.05 |
102.80 |
104.80 |
+1.65 |
1,089 |
18,350 |
-87 |
Sep20 |
190906 |
105.15 |
106.85 |
104.95 |
106.80 |
+1.65 |
308 |
9,997 |
-20 |
Total Volume and Open Interest |
29,302 |
272,032 |
+2,197 |
Orange Juice(ICE) |
Sep19 |
190906 |
101.75 |
101.75 |
101.75 |
101.75 |
-2.25 |
2 |
20 |
+0 |
Nov19 |
190906 |
104.50 |
104.50 |
101.65 |
102.00 |
-2.25 |
1,048 |
13,486 |
-96 |
Jan20 |
190906 |
105.55 |
106.00 |
104.10 |
104.45 |
-2.15 |
113 |
1,652 |
-34 |
Mar20 |
190906 |
108.80 |
108.80 |
106.50 |
106.95 |
-2.30 |
89 |
829 |
+49 |
May20 |
190906 |
111.75 |
111.75 |
109.45 |
109.90 |
-2.15 |
6 |
484 |
+5 |
Jul20 |
190906 |
112.80 |
112.80 |
112.80 |
112.80 |
-2.10 |
0 |
297 |
+0 |
Total Volume and Open Interest |
1,258 |
17,084 |
-76 |
Sugar #11(ICE) |
Oct19 |
190906 |
11.00 |
11.07 |
10.91 |
11.02 |
+0.05 |
95,741 |
472,642 |
-14,776 |
Mar20 |
190906 |
12.00 |
12.02 |
11.90 |
11.97 |
unch |
73,630 |
329,161 |
+10,478 |
May20 |
190906 |
12.11 |
12.13 |
12.02 |
12.09 |
+0.01 |
21,613 |
113,997 |
+4,652 |
Jul20 |
190906 |
12.28 |
12.30 |
12.20 |
12.27 |
+0.01 |
12,790 |
72,128 |
+2,050 |
Oct20 |
190906 |
12.61 |
12.61 |
12.47 |
12.57 |
+0.04 |
9,043 |
52,453 |
+797 |
Mar21 |
190906 |
13.09 |
13.16 |
13.03 |
13.14 |
+0.05 |
1,740 |
30,580 |
+210 |
May21 |
190906 |
13.15 |
13.19 |
13.13 |
13.19 |
+0.05 |
361 |
4,884 |
+71 |
Jul21 |
190906 |
13.16 |
13.21 |
13.15 |
13.21 |
+0.05 |
157 |
4,346 |
-10 |
Total Volume and Open Interest |
215,214 |
1,083,312 |
+3,524 |
London Cocoa(LCE) |
Sep19 |
190906 |
1661 |
1675 |
1657 |
1664 |
+3 |
1,588 |
20,980 |
-946 |
Dec19 |
190906 |
1738 |
1762 |
1733 |
1757 |
+20 |
13,703 |
77,078 |
+236 |
Mar20 |
190906 |
1721 |
1746 |
1719 |
1741 |
+18 |
9,264 |
62,993 |
-560 |
May20 |
190906 |
1716 |
1735 |
1712 |
1730 |
+15 |
4,289 |
36,609 |
+671 |
Jul20 |
190906 |
1717 |
1733 |
1714 |
1729 |
+14 |
2,200 |
29,554 |
-171 |
Sep20 |
190906 |
1712 |
1725 |
1707 |
1721 |
+12 |
2,559 |
30,534 |
+724 |
Dec20 |
190906 |
1690 |
1702 |
1685 |
1698 |
+12 |
478 |
25,220 |
+4 |
Total Volume and Open Interest |
36,346 |
299,142 |
+1,295 |
London Sugar(LCE) |
Oct19 |
190906 |
302.50 |
304.40 |
300.80 |
304.10 |
+1.60 |
11,929 |
25,655 |
-3,571 |
Dec19 |
190906 |
308.80 |
310.00 |
306.20 |
309.60 |
-0.20 |
7,339 |
43,368 |
+981 |
Mar20 |
190906 |
316.60 |
317.00 |
313.40 |
316.70 |
-0.10 |
3,126 |
28,197 |
+1,116 |
May20 |
190906 |
324.30 |
324.30 |
320.00 |
323.40 |
-0.50 |
495 |
7,712 |
+242 |
Aug20 |
190906 |
329.50 |
331.50 |
328.50 |
331.50 |
-0.70 |
94 |
3,662 |
+17 |
Total Volume and Open Interest |
23,055 |
110,848 |
-1,153 |
Cotton(ICE) |
Oct19 |
190906 |
59.49 |
59.49 |
58.55 |
58.73 |
-0.43 |
23 |
224 |
-4 |
Dec19 |
190906 |
59.16 |
59.86 |
58.03 |
58.58 |
-0.54 |
14,559 |
142,458 |
+524 |
Mar20 |
190906 |
59.76 |
60.40 |
58.82 |
59.31 |
-0.51 |
5,105 |
49,666 |
+849 |
May20 |
190906 |
60.33 |
60.96 |
59.67 |
60.06 |
-0.36 |
1,887 |
8,897 |
+27 |
Jul20 |
190906 |
61.29 |
61.44 |
60.31 |
60.67 |
-0.24 |
821 |
7,341 |
-238 |
Oct20 |
190906 |
61.26 |
61.26 |
61.26 |
61.26 |
-0.28 |
|
|
|
Total Volume and Open Interest |
22,735 |
226,049 |
+1,178 |
Lumber(CME) |
Sep19 |
190906 |
364.0 |
364.0 |
358.0 |
359.2 |
-2.5 |
154 |
328 |
-94 |
Nov19 |
190906 |
360.5 |
360.7 |
350.0 |
353.6 |
-5.2 |
308 |
1,720 |
+129 |
Jan20 |
190906 |
366.2 |
366.3 |
358.0 |
360.1 |
-6.0 |
21 |
162 |
+10 |
Mar20 |
190906 |
367.9 |
367.9 |
367.9 |
367.9 |
-6.2 |
0 |
5 |
+0 |
May20 |
190906 |
376.9 |
376.9 |
376.9 |
376.9 |
-6.2 |
0 |
1 |
+0 |
Jul20 |
190906 |
375.4 |
375.4 |
375.4 |
375.4 |
-6.2 |
|
|
|
Sep20 |
190906 |
373.9 |
373.9 |
373.9 |
373.9 |
-6.2 |
|
|
|
Total Volume and Open Interest |
483 |
2,216 |
+45 |
Crude Oil(NYM) |
Oct19 |
190906 |
56.19 |
56.95 |
54.83 |
56.52 |
+0.22 |
712,466 |
351,755 |
-18,386 |
Nov19 |
190906 |
56.01 |
56.84 |
54.75 |
56.43 |
+0.27 |
108,840 |
210,690 |
-6,146 |
Dec19 |
190906 |
55.74 |
56.56 |
54.50 |
56.17 |
+0.29 |
115,926 |
282,309 |
-261 |
Jan20 |
190906 |
55.32 |
56.16 |
54.17 |
55.82 |
+0.29 |
46,953 |
149,746 |
-342 |
Feb20 |
190906 |
54.96 |
55.82 |
53.78 |
55.46 |
+0.30 |
31,177 |
79,087 |
+1,616 |
Mar20 |
190906 |
54.73 |
55.44 |
53.42 |
55.10 |
+0.30 |
30,877 |
104,831 |
+2,447 |
Apr20 |
190906 |
54.38 |
54.97 |
53.22 |
54.74 |
+0.28 |
9,537 |
42,356 |
+750 |
May20 |
190906 |
53.99 |
54.65 |
52.90 |
54.42 |
+0.27 |
9,833 |
46,242 |
+1,311 |
Jun20 |
190906 |
53.69 |
54.44 |
52.50 |
54.12 |
+0.28 |
40,511 |
173,413 |
+341 |
Jul20 |
190906 |
52.40 |
53.84 |
52.40 |
53.84 |
+0.27 |
8,738 |
43,637 |
+2,186 |
Aug20 |
190906 |
53.20 |
53.73 |
52.10 |
53.59 |
+0.25 |
3,396 |
29,111 |
+860 |
Sep20 |
190906 |
53.00 |
53.38 |
51.80 |
53.37 |
+0.26 |
7,862 |
54,461 |
+1,961 |
Oct20 |
190906 |
53.24 |
53.25 |
52.17 |
53.17 |
+0.25 |
1,809 |
35,513 |
-269 |
Nov20 |
190906 |
52.99 |
53.00 |
52.01 |
53.00 |
+0.25 |
1,952 |
25,256 |
+688 |
Dec20 |
190906 |
52.60 |
53.15 |
51.35 |
52.85 |
+0.24 |
46,091 |
171,968 |
+2,213 |
Jan21 |
190906 |
52.67 |
52.67 |
51.77 |
52.67 |
+0.23 |
947 |
24,500 |
+283 |
Total Volume and Open Interest |
1,194,738 |
2,078,708 |
-7,399 |
e-miNY Crude Oil(NYM) |
Oct19 |
190906 |
56.200 |
56.950 |
54.850 |
56.525 |
+0.225 |
21,082 |
2,705 |
+144 |
Nov19 |
190906 |
56.000 |
56.825 |
54.750 |
56.425 |
+0.275 |
757 |
833 |
+123 |
Dec19 |
190906 |
55.700 |
56.500 |
54.500 |
56.175 |
+0.300 |
201 |
421 |
+1 |
Jan20 |
190906 |
55.550 |
55.925 |
54.475 |
55.825 |
+0.300 |
13 |
121 |
+1 |
Feb20 |
190906 |
54.300 |
55.650 |
54.000 |
55.450 |
+0.300 |
4 |
109 |
+0 |
Mar20 |
190906 |
53.925 |
55.100 |
53.875 |
55.100 |
+0.300 |
2 |
99 |
+0 |
Apr20 |
190906 |
53.550 |
54.750 |
53.300 |
54.750 |
+0.300 |
2 |
141 |
-1 |
May20 |
190906 |
54.425 |
54.450 |
54.425 |
54.425 |
+0.275 |
0 |
137 |
+0 |
Jun20 |
190906 |
53.850 |
54.150 |
52.700 |
54.125 |
+0.275 |
6 |
15 |
+2 |
Jul20 |
190906 |
53.850 |
53.850 |
53.850 |
53.850 |
+0.275 |
2 |
1 |
-2 |
Total Volume and Open Interest |
22,078 |
4,692 |
+262 |
NY Harbor ULSD(NYM) |
Oct19 |
190906 |
188.68 |
190.99 |
184.44 |
190.03 |
+1.18 |
63,706 |
108,767 |
-2,181 |
Nov19 |
190906 |
188.63 |
191.03 |
184.58 |
190.13 |
+1.21 |
35,010 |
71,084 |
+4,047 |
Dec19 |
190906 |
188.44 |
191.06 |
184.65 |
190.19 |
+1.21 |
28,222 |
64,773 |
-1,025 |
Jan20 |
190906 |
188.52 |
190.91 |
184.59 |
190.09 |
+1.22 |
17,708 |
49,310 |
-1,367 |
Feb20 |
190906 |
188.46 |
190.10 |
183.96 |
189.35 |
+1.24 |
8,600 |
19,399 |
-413 |
Mar20 |
190906 |
186.48 |
188.77 |
182.63 |
188.00 |
+1.20 |
7,764 |
31,310 |
+887 |
Apr20 |
190906 |
181.15 |
186.67 |
181.08 |
186.31 |
+1.11 |
2,048 |
11,391 |
+272 |
May20 |
190906 |
180.38 |
185.57 |
180.38 |
185.25 |
+1.09 |
1,549 |
6,928 |
+405 |
Jun20 |
190906 |
179.69 |
185.19 |
179.64 |
184.47 |
+1.07 |
3,388 |
24,300 |
+61 |
Jul20 |
190906 |
180.44 |
184.56 |
180.44 |
184.48 |
+1.06 |
608 |
4,454 |
+154 |
Aug20 |
190906 |
180.76 |
184.64 |
180.76 |
184.64 |
+1.06 |
280 |
2,748 |
-94 |
Sep20 |
190906 |
181.93 |
184.93 |
181.93 |
184.89 |
+1.09 |
248 |
3,021 |
+122 |
Oct20 |
190906 |
183.77 |
185.11 |
182.69 |
185.11 |
+1.14 |
30 |
2,677 |
-8 |
Nov20 |
190906 |
185.33 |
185.33 |
182.84 |
185.33 |
+1.18 |
32 |
1,440 |
-19 |
Total Volume and Open Interest |
169,864 |
423,279 |
+762 |
RBOB Gasoline(NYM) |
Oct19 |
190906 |
154.61 |
158.38 |
150.93 |
157.42 |
+2.82 |
62,857 |
127,810 |
-5,084 |
Nov19 |
190906 |
152.67 |
156.22 |
149.11 |
155.32 |
+2.44 |
44,695 |
86,750 |
+2,417 |
Dec19 |
190906 |
150.81 |
154.10 |
147.18 |
153.23 |
+2.12 |
25,979 |
66,621 |
+1,912 |
Jan20 |
190906 |
150.35 |
153.18 |
146.42 |
152.33 |
+2.00 |
11,282 |
38,354 |
+832 |
Feb20 |
190906 |
150.27 |
153.43 |
146.81 |
152.69 |
+1.98 |
4,440 |
13,830 |
+102 |
Mar20 |
190906 |
150.60 |
154.86 |
148.90 |
154.14 |
+1.92 |
3,234 |
19,980 |
+303 |
Apr20 |
190906 |
167.66 |
172.06 |
166.83 |
171.84 |
+1.83 |
1,355 |
7,584 |
-54 |
May20 |
190906 |
168.13 |
172.77 |
167.52 |
172.59 |
+1.82 |
544 |
4,201 |
+85 |
Jun20 |
190906 |
169.64 |
172.35 |
166.63 |
171.84 |
+1.78 |
939 |
11,801 |
+78 |
Jul20 |
190906 |
165.60 |
170.20 |
165.28 |
170.20 |
+1.74 |
130 |
2,057 |
+0 |
Total Volume and Open Interest |
155,969 |
390,631 |
+654 |
e-miNY RBOB Gasoline(NYM) |
Oct19 |
190906 |
157.42 |
157.42 |
157.42 |
157.42 |
+2.82 |
0 |
2 |
+0 |
Nov19 |
190906 |
155.32 |
155.32 |
155.32 |
155.32 |
+2.44 |
|
|
|
Dec19 |
190906 |
153.23 |
153.23 |
153.23 |
153.23 |
+2.12 |
|
|
|
Jan20 |
190906 |
152.33 |
152.33 |
152.33 |
152.33 |
+2.00 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Oct19 |
190906 |
2.435 |
2.505 |
2.403 |
2.496 |
+0.061 |
229,804 |
388,709 |
-14,832 |
Nov19 |
190906 |
2.495 |
2.556 |
2.456 |
2.551 |
+0.060 |
104,912 |
210,018 |
+1,384 |
Dec19 |
190906 |
2.643 |
2.703 |
2.608 |
2.699 |
+0.058 |
57,284 |
146,453 |
+3,060 |
Jan20 |
190906 |
2.740 |
2.800 |
2.706 |
2.795 |
+0.054 |
46,796 |
126,521 |
-174 |
Feb20 |
190906 |
2.699 |
2.761 |
2.672 |
2.756 |
+0.048 |
16,304 |
56,353 |
-553 |
Mar20 |
190906 |
2.594 |
2.655 |
2.573 |
2.648 |
+0.040 |
29,878 |
92,817 |
+1,056 |
Apr20 |
190906 |
2.334 |
2.383 |
2.330 |
2.381 |
+0.023 |
24,181 |
60,471 |
-1,854 |
May20 |
190906 |
2.321 |
2.355 |
2.304 |
2.353 |
+0.022 |
9,539 |
41,330 |
+2,562 |
Jun20 |
190906 |
2.345 |
2.387 |
2.337 |
2.384 |
+0.020 |
4,034 |
14,470 |
+784 |
Jul20 |
190906 |
2.380 |
2.423 |
2.375 |
2.419 |
+0.019 |
3,290 |
17,485 |
+263 |
Aug20 |
190906 |
2.393 |
2.426 |
2.378 |
2.424 |
+0.019 |
3,295 |
19,719 |
+1,090 |
Sep20 |
190906 |
2.373 |
2.406 |
2.358 |
2.405 |
+0.020 |
1,237 |
15,716 |
+274 |
Oct20 |
190906 |
2.396 |
2.433 |
2.384 |
2.431 |
+0.021 |
5,769 |
34,703 |
+162 |
Nov20 |
190906 |
2.441 |
2.487 |
2.440 |
2.485 |
+0.021 |
1,366 |
13,816 |
-5 |
Dec20 |
190906 |
2.610 |
2.645 |
2.600 |
2.636 |
+0.014 |
506 |
12,482 |
-12 |
Jan21 |
190906 |
2.730 |
2.760 |
2.721 |
2.752 |
+0.011 |
1,530 |
9,743 |
+60 |
Total Volume and Open Interest |
542,310 |
1,304,459 |
-7,036 |
Brent Crude Oil(ICE) |
Nov19 |
190906 |
60.81 |
61.88 |
59.40 |
61.54 |
+0.59 |
292,058 |
480,848 |
-4,593 |
Dec19 |
190906 |
59.99 |
60.90 |
58.49 |
60.57 |
+0.53 |
224,095 |
397,203 |
+7,936 |
Jan20 |
190906 |
59.33 |
60.27 |
57.91 |
59.94 |
+0.48 |
74,337 |
197,169 |
+5,179 |
Feb20 |
190906 |
59.01 |
59.88 |
57.58 |
59.55 |
+0.42 |
39,763 |
121,178 |
+3,153 |
Mar20 |
190906 |
58.79 |
59.62 |
57.35 |
59.29 |
+0.38 |
50,885 |
144,108 |
+6,048 |
Apr20 |
190906 |
58.66 |
59.39 |
57.18 |
59.07 |
+0.35 |
21,855 |
63,779 |
+4,633 |
May20 |
190906 |
58.58 |
59.19 |
57.03 |
58.88 |
+0.33 |
8,542 |
57,319 |
-420 |
Jun20 |
190906 |
58.32 |
58.96 |
56.87 |
58.68 |
+0.30 |
46,635 |
175,108 |
-4,062 |
Jul20 |
190906 |
58.35 |
58.81 |
56.84 |
58.51 |
+0.28 |
4,227 |
73,176 |
+540 |
Aug20 |
190906 |
58.38 |
58.38 |
58.38 |
58.38 |
+0.27 |
4,153 |
47,259 |
+526 |
Sep20 |
190906 |
58.24 |
58.24 |
58.24 |
58.24 |
+0.25 |
8,636 |
59,037 |
+802 |
Oct20 |
190906 |
58.10 |
58.10 |
58.10 |
58.10 |
+0.25 |
1,428 |
31,746 |
+200 |
Nov20 |
190906 |
57.96 |
57.96 |
57.96 |
57.96 |
+0.24 |
1,698 |
25,013 |
+622 |
Dec20 |
190906 |
57.55 |
58.07 |
56.15 |
57.82 |
+0.24 |
45,516 |
189,856 |
-3,565 |
Total Volume and Open Interest |
854,651 |
2,398,856 |
+16,908 |
Gas Oil(ICE) |
Sep19 |
190906 |
576.25 |
583.75 |
563.75 |
575.50 |
-10.75 |
45,810 |
59,122 |
-11,586 |
Oct19 |
190906 |
579.00 |
585.75 |
565.50 |
577.25 |
-10.50 |
116,707 |
226,106 |
+4,106 |
Nov19 |
190906 |
576.75 |
583.75 |
564.00 |
575.50 |
-10.00 |
67,902 |
159,692 |
+1,607 |
Dec19 |
190906 |
572.75 |
579.75 |
560.25 |
571.25 |
-10.00 |
75,710 |
164,269 |
+4,971 |
Jan20 |
190906 |
569.00 |
576.25 |
557.25 |
568.25 |
-9.75 |
27,719 |
87,746 |
+2,755 |
Feb20 |
190906 |
567.25 |
574.00 |
555.00 |
565.75 |
-9.75 |
11,979 |
46,941 |
-1,284 |
Mar20 |
190906 |
565.75 |
570.75 |
552.50 |
563.25 |
-9.50 |
11,289 |
45,348 |
+987 |
Apr20 |
190906 |
562.75 |
568.00 |
550.50 |
560.50 |
-9.75 |
3,757 |
26,773 |
-792 |
May20 |
190906 |
562.00 |
564.00 |
549.75 |
558.25 |
-9.50 |
3,263 |
27,866 |
-186 |
Jun20 |
190906 |
559.50 |
563.75 |
546.25 |
555.75 |
-9.75 |
13,356 |
65,564 |
-529 |
Total Volume and Open Interest |
399,975 |
1,079,388 |
+183 |
Ethanol(CBOT) |
Oct19 |
190906 |
1.312 |
1.322 |
1.296 |
1.304 |
-0.019 |
44 |
379 |
-12 |
Nov19 |
190906 |
1.329 |
1.329 |
1.304 |
1.310 |
-0.019 |
33 |
99 |
+7 |
Dec19 |
190906 |
1.322 |
1.322 |
1.322 |
1.322 |
-0.026 |
0 |
20 |
+0 |
Jan20 |
190906 |
1.322 |
1.322 |
1.322 |
1.322 |
-0.026 |
|
|
|
Feb20 |
190906 |
1.322 |
1.322 |
1.322 |
1.322 |
-0.026 |
|
|
|
Mar20 |
190906 |
1.322 |
1.322 |
1.322 |
1.322 |
-0.026 |
|
|
|
Apr20 |
190906 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.026 |
|
|
|
May20 |
190906 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.026 |
|
|
|
Total Volume and Open Interest |
77 |
498 |
-27 |
WTI Crude Oil(ICE) |
Oct19 |
190906 |
56.30 |
56.95 |
54.83 |
56.52 |
+0.22 |
31,111 |
73,981 |
-2,604 |
Nov19 |
190906 |
56.17 |
56.83 |
54.75 |
56.43 |
+0.27 |
41,180 |
75,651 |
+2,345 |
Dec19 |
190906 |
55.98 |
56.52 |
54.50 |
56.17 |
+0.29 |
49,862 |
126,266 |
+563 |
Jan20 |
190906 |
55.49 |
56.08 |
54.17 |
55.82 |
+0.29 |
18,927 |
42,106 |
-673 |
Feb20 |
190906 |
55.12 |
55.71 |
53.84 |
55.46 |
+0.30 |
5,750 |
17,311 |
+252 |
Mar20 |
190906 |
54.79 |
55.31 |
53.51 |
55.10 |
+0.30 |
6,610 |
27,672 |
+434 |
Apr20 |
190906 |
54.38 |
54.95 |
53.24 |
54.74 |
+0.28 |
1,103 |
9,744 |
-17 |
May20 |
190906 |
54.06 |
54.45 |
53.21 |
54.42 |
+0.27 |
1,055 |
8,638 |
+29 |
Jun20 |
190906 |
53.77 |
54.21 |
52.67 |
54.12 |
+0.28 |
9,057 |
64,867 |
+110 |
Jul20 |
190906 |
53.84 |
53.84 |
53.84 |
53.84 |
+0.27 |
952 |
7,403 |
-412 |
Aug20 |
190906 |
53.59 |
53.59 |
53.59 |
53.59 |
+0.25 |
132 |
6,914 |
-24 |
Sep20 |
190906 |
53.37 |
53.37 |
53.37 |
53.37 |
+0.26 |
356 |
11,686 |
+32 |
Oct20 |
190906 |
53.17 |
53.17 |
53.17 |
53.17 |
+0.25 |
39 |
6,065 |
+17 |
Nov20 |
190906 |
53.00 |
53.00 |
53.00 |
53.00 |
+0.25 |
64 |
5,174 |
-8 |
Dec20 |
190906 |
52.52 |
53.03 |
51.58 |
52.85 |
+0.24 |
14,328 |
75,049 |
+1,396 |
Jan21 |
190906 |
52.67 |
52.67 |
52.67 |
52.67 |
+0.23 |
1 |
2,949 |
+0 |
Total Volume and Open Interest |
183,583 |
651,036 |
+1,751 |
US Dollar Index(ICE) |
Sep19 |
190906 |
98.400 |
98.480 |
98.140 |
98.363 |
-0.020 |
16,281 |
54,651 |
-1,538 |
Dec19 |
190906 |
97.975 |
98.050 |
97.710 |
97.925 |
-0.017 |
1,355 |
3,491 |
+303 |
Mar20 |
190906 |
97.490 |
97.490 |
97.490 |
97.490 |
-0.018 |
0 |
239 |
+0 |
Total Volume and Open Interest |
17,637 |
58,579 |
-1,234 |
Australian Dollar(CME) |
Sep19 |
190906 |
68.20 |
68.63 |
68.10 |
68.50 |
+0.31 |
93,474 |
164,316 |
-704 |
Dec19 |
190906 |
68.34 |
68.80 |
68.25 |
68.66 |
+0.31 |
2,706 |
10,248 |
+374 |
Mar20 |
190906 |
68.84 |
68.89 |
68.45 |
68.78 |
+0.31 |
6 |
200 |
+0 |
Total Volume and Open Interest |
96,286 |
175,218 |
-287 |
British Pound(CME) |
Sep19 |
190906 |
123.38 |
123.48 |
122.84 |
122.98 |
-0.28 |
156,926 |
260,145 |
-2,725 |
Dec19 |
190906 |
123.85 |
123.91 |
123.27 |
123.41 |
-0.28 |
12,826 |
11,622 |
+3,729 |
Mar20 |
190906 |
123.79 |
124.27 |
123.76 |
123.80 |
-0.30 |
18 |
408 |
+0 |
Total Volume and Open Interest |
170,208 |
273,717 |
+1,027 |
Canadian Dollar(CME) |
Sep19 |
190906 |
75.61 |
76.01 |
75.42 |
75.92 |
+0.35 |
91,448 |
146,739 |
-5,956 |
Dec19 |
190906 |
75.69 |
76.09 |
75.57 |
76.00 |
+0.35 |
10,692 |
13,769 |
+19 |
Mar20 |
190906 |
75.98 |
76.12 |
75.98 |
76.04 |
+0.33 |
4 |
1,676 |
+3 |
Jun20 |
190906 |
76.02 |
76.02 |
76.02 |
76.02 |
+0.31 |
12 |
322 |
+7 |
Total Volume and Open Interest |
102,305 |
163,662 |
-5,870 |
Japanese Yen(CME) |
Sep19 |
190906 |
93.57 |
93.84 |
93.42 |
93.61 |
+0.06 |
163,085 |
146,829 |
-5,552 |
Dec19 |
190906 |
94.15 |
94.42 |
94.00 |
94.19 |
+0.06 |
8,593 |
9,531 |
+1,543 |
Mar20 |
190906 |
94.88 |
94.98 |
94.69 |
94.81 |
+0.05 |
3 |
247 |
+0 |
Total Volume and Open Interest |
172,615 |
159,846 |
-3,654 |
Swiss Franc(CME) |
Sep19 |
190906 |
101.53 |
101.55 |
100.90 |
101.30 |
-0.11 |
28,815 |
56,804 |
-89 |
Dec19 |
190906 |
102.35 |
102.35 |
101.72 |
102.12 |
-0.11 |
1,821 |
3,292 |
+838 |
Mar20 |
190906 |
103.11 |
103.11 |
102.57 |
102.96 |
-0.12 |
0 |
30 |
+0 |
Total Volume and Open Interest |
30,636 |
60,137 |
+749 |
EuroFX(CME) |
Sep19 |
190906 |
110.43 |
110.64 |
110.27 |
110.37 |
-0.06 |
225,438 |
491,128 |
-13,220 |
Dec19 |
190906 |
111.18 |
111.39 |
111.02 |
111.12 |
-0.06 |
46,215 |
45,126 |
+18,007 |
Mar20 |
190906 |
111.84 |
112.09 |
111.80 |
111.88 |
-0.07 |
1,534 |
11,531 |
+1,166 |
Total Volume and Open Interest |
273,979 |
552,228 |
+6,031 |
Mexican Peso(CME) |
Sep19 |
190906 |
506.25 |
511.75 |
506.00 |
511.00 |
+3.88 |
51,918 |
178,630 |
-7,178 |
Oct19 |
190906 |
508.25 |
508.88 |
504.38 |
508.88 |
+3.88 |
24 |
26 |
+24 |
Total Volume and Open Interest |
60,398 |
188,059 |
-999 |
Brazilian Real(CME) |
Oct19 |
190906 |
243.40 |
246.15 |
242.30 |
245.15 |
+1.70 |
9,367 |
43,842 |
+2,461 |
Nov19 |
190906 |
243.40 |
245.55 |
242.00 |
244.70 |
+1.75 |
4 |
319 |
+2 |
Dec19 |
190906 |
243.00 |
245.10 |
243.00 |
244.20 |
+1.70 |
37 |
3,501 |
-2 |
Jan20 |
190906 |
243.65 |
243.65 |
243.65 |
243.65 |
+1.60 |
|
|
|
Total Volume and Open Interest |
9,408 |
47,662 |
+2,461 |
30-Year T-Bonds(CBOT) |
Sep19 |
190906 |
164~260 |
165~170 |
164~000 |
165~100 |
+0~200 |
12,516 |
10,036 |
-8,328 |
Dec19 |
190906 |
164~000 |
164~230 |
163~060 |
164~160 |
+0~200 |
449,102 |
948,102 |
+8,965 |
Mar20 |
190906 |
163~190 |
163~190 |
163~160 |
163~160 |
+0~200 |
1 |
3 |
+1 |
Total Volume and Open Interest |
461,619 |
958,141 |
+638 |
10-Year T-Notes(CBOT) |
Sep19 |
190906 |
130~215 |
130~265 |
130~075 |
130~235 |
+0~025 |
43,583 |
44,127 |
-14,083 |
Dec19 |
190906 |
131~105 |
131~155 |
130~270 |
131~120 |
+0~025 |
1,930,481 |
3,596,683 |
-20,907 |
Mar20 |
190906 |
131~175 |
131~175 |
131~120 |
131~120 |
+0~025 |
6 |
83 |
+0 |
Total Volume and Open Interest |
1,974,070 |
3,640,893 |
-34,990 |
5-Year T-Notes(CBOT) |
Sep19 |
190906 |
119~106 |
119~142 |
119~030 |
119~124 |
+0~020 |
49,230 |
76,197 |
-17,624 |
Dec19 |
190906 |
119~252 |
119~286 |
119~152 |
119~264 |
+0~020 |
1,252,013 |
4,022,663 |
+9,709 |
Mar20 |
190906 |
119~230 |
119~230 |
119~230 |
119~230 |
+0~022 |
|
|
|
Total Volume and Open Interest |
1,301,243 |
4,098,860 |
-7,915 |
2 Year T-Notes(CBOT) |
Sep19 |
190906 |
107~231 |
107~241 |
107~207 |
107~231 |
+0~005 |
20,367 |
79,023 |
-9,395 |
Dec19 |
190906 |
107~316 |
108~010 |
107~282 |
107~316 |
+0~007 |
792,127 |
3,377,096 |
-60,281 |
Mar20 |
190906 |
108~057 |
108~057 |
108~057 |
108~057 |
+0~007 |
|
|
|
Total Volume and Open Interest |
812,494 |
3,456,119 |
-69,676 |
Eurodollars(CME) |
Sep19 |
190906 |
97.915 |
97.918 |
97.890 |
97.908 |
-0.007 |
398,183 |
1,355,458 |
+17,149 |
Dec19 |
190906 |
98.125 |
98.140 |
98.080 |
98.125 |
unch |
432,096 |
1,915,224 |
-7,820 |
Mar20 |
190906 |
98.465 |
98.470 |
98.400 |
98.460 |
unch |
370,970 |
1,443,201 |
+64,976 |
Jun20 |
190906 |
98.600 |
98.625 |
98.550 |
98.610 |
+0.005 |
291,040 |
1,200,370 |
+2,573 |
Sep20 |
190906 |
98.695 |
98.720 |
98.640 |
98.705 |
+0.010 |
286,429 |
1,106,769 |
+3,633 |
Dec20 |
190906 |
98.705 |
98.730 |
98.655 |
98.715 |
+0.005 |
311,967 |
1,183,605 |
-7,852 |
Mar21 |
190906 |
98.795 |
98.820 |
98.745 |
98.805 |
+0.005 |
198,018 |
764,133 |
-3,292 |
Jun21 |
190906 |
98.815 |
98.835 |
98.760 |
98.820 |
+0.005 |
186,001 |
805,739 |
-3,245 |
Sep21 |
190906 |
98.815 |
98.835 |
98.760 |
98.825 |
+0.010 |
142,738 |
552,173 |
+7,032 |
Dec21 |
190906 |
98.785 |
98.805 |
98.730 |
98.795 |
+0.005 |
113,820 |
623,775 |
+6,881 |
Mar22 |
190906 |
98.785 |
98.810 |
98.730 |
98.795 |
+0.005 |
107,380 |
450,472 |
-3,562 |
Jun22 |
190906 |
98.760 |
98.790 |
98.710 |
98.775 |
+0.005 |
110,938 |
321,015 |
-4,689 |
Sep22 |
190906 |
98.745 |
98.770 |
98.695 |
98.760 |
+0.010 |
70,566 |
360,922 |
+7,575 |
Dec22 |
190906 |
98.720 |
98.750 |
98.670 |
98.735 |
+0.010 |
52,616 |
227,773 |
-5,016 |
Mar23 |
190906 |
98.710 |
98.735 |
98.660 |
98.725 |
+0.010 |
35,624 |
253,794 |
-1,367 |
Jun23 |
190906 |
98.690 |
98.725 |
98.640 |
98.710 |
+0.015 |
40,849 |
121,797 |
-1,402 |
Sep23 |
190906 |
98.670 |
98.700 |
98.625 |
98.690 |
+0.015 |
35,172 |
110,227 |
+6,555 |
Dec23 |
190906 |
98.645 |
98.675 |
98.595 |
98.660 |
+0.010 |
23,134 |
79,994 |
+827 |
Total Volume and Open Interest |
3,283,040 |
13,361,415 |
+85,087 |
Ultra T-Bond(CBOT) |
Sep19 |
190906 |
193~24 |
195~13 |
192~11 |
195~01 |
+1~10 |
3,848 |
40,820 |
-973 |
Dec19 |
190906 |
194~27 |
196~12 |
193~08 |
196~00 |
+1~10 |
167,535 |
1,138,072 |
+4,308 |
Mar20 |
190906 |
196~00 |
196~00 |
196~00 |
196~00 |
+1~10 |
|
|
|
Total Volume and Open Interest |
171,383 |
1,178,892 |
+3,335 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190906 |
143~020 |
143~145 |
142~210 |
143~110 |
+0~070 |
5,310 |
20,174 |
-2,018 |
Dec19 |
190906 |
143~240 |
144~005 |
143~025 |
143~280 |
+0~060 |
260,402 |
799,141 |
-314 |
Mar20 |
190906 |
143~280 |
143~280 |
143~280 |
143~280 |
+0~060 |
|
|
|
Total Volume and Open Interest |
265,712 |
819,315 |
-2,332 |
30 Day Federal Funds(CBOT) |
Sep19 |
190906 |
97.975 |
97.975 |
97.970 |
97.970 |
-0.005 |
24,040 |
218,933 |
-1,732 |
Oct19 |
190906 |
98.150 |
98.155 |
98.130 |
98.135 |
-0.015 |
186,370 |
476,159 |
-12,812 |
Nov19 |
190906 |
98.290 |
98.300 |
98.265 |
98.290 |
+0.005 |
104,135 |
349,708 |
+4,242 |
Dec19 |
190906 |
98.395 |
98.400 |
98.360 |
98.390 |
+0.005 |
34,236 |
201,470 |
+1,902 |
Jan20 |
190906 |
98.475 |
98.480 |
98.440 |
98.470 |
+0.005 |
64,808 |
285,185 |
+1,314 |
Feb20 |
190906 |
98.605 |
98.610 |
98.565 |
98.605 |
+0.005 |
34,267 |
136,053 |
+4,976 |
Total Volume and Open Interest |
549,304 |
1,966,717 |
-2,792 |
Japanese Govt Bonds(SGX) |
Sep19 |
190906 |
154.97 |
154.97 |
154.74 |
154.88 |
-0.07 |
1,765 |
17,250 |
-735 |
Dec19 |
190906 |
155.04 |
155.07 |
154.90 |
155.01 |
-0.09 |
642 |
1,863 |
+542 |
Mar20 |
190906 |
155.01 |
155.01 |
155.01 |
155.01 |
-0.09 |
|
|
|
Total Volume and Open Interest |
2,407 |
19,113 |
-193 |
Euro-Buxl(EUREX) |
Sep19 |
190906 |
216.14 |
218.24 |
216.14 |
218.14 |
+1.46 |
43,974 |
70,738 |
-88,868 |
Dec19 |
190906 |
214.70 |
218.28 |
213.18 |
218.00 |
+2.94 |
142,805 |
270,965 |
+45,475 |
Mar20 |
190906 |
216.50 |
216.50 |
216.50 |
216.50 |
+2.82 |
|
|
|
Total Volume and Open Interest |
186,779 |
341,703 |
-43,393 |
Euro-Bund(EUREX) |
Sep19 |
190906 |
177.35 |
177.78 |
177.09 |
177.70 |
+0.39 |
225,596 |
248,890 |
-568,283 |
Dec19 |
190906 |
174.50 |
175.34 |
174.24 |
175.23 |
+0.73 |
1,087,167 |
1,933,397 |
+215,111 |
Mar20 |
190906 |
176.48 |
177.48 |
176.48 |
177.36 |
+0.71 |
75 |
607 |
+53 |
Total Volume and Open Interest |
1,312,838 |
2,182,894 |
-353,119 |
Euro-Bobl(EUREX) |
Sep19 |
190906 |
135.75 |
135.90 |
135.75 |
135.87 |
+0.10 |
147,643 |
170,956 |
-452,128 |
Dec19 |
190906 |
136.17 |
136.35 |
136.14 |
136.31 |
+0.14 |
659,745 |
1,281,721 |
+42,136 |
Mar20 |
190906 |
135.92 |
135.92 |
135.92 |
135.92 |
-0.15 |
0 |
9 |
+0 |
Total Volume and Open Interest |
807,388 |
1,452,686 |
-409,992 |
Euro-Schatz(EUREX) |
Sep19 |
190906 |
112.44 |
112.48 |
112.39 |
112.42 |
-0.03 |
107,137 |
224,581 |
-400,260 |
Dec19 |
190906 |
112.53 |
112.57 |
112.51 |
112.54 |
unch |
461,153 |
1,676,064 |
+134,891 |
Mar20 |
190906 |
112.44 |
112.44 |
112.44 |
112.44 |
+0.04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
568,290 |
1,900,646 |
-265,369 |
3-Mth Euribor(EUREX) |
Sep19 |
190906 |
100.470 |
100.470 |
100.470 |
100.470 |
unch |
0 |
2,479 |
+0 |
Dec19 |
190906 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,826 |
+0 |
Mar20 |
190906 |
100.570 |
100.575 |
100.570 |
100.575 |
-0.010 |
53 |
712 |
-50 |
Total Volume and Open Interest |
165 |
8,339 |
-170 |
Long Gilt(LIFFE) |
Sep19 |
190906 |
134~03 |
135~03 |
134~03 |
135~03 |
+1~06 |
7,586 |
39,911 |
-2,505 |
Dec19 |
190906 |
132~30 |
134~04 |
132~30 |
134~03 |
+1~06 |
278,596 |
652,947 |
-9,383 |
Total Volume and Open Interest |
286,182 |
692,858 |
-11,888 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190906 |
99.22 |
99.23 |
99.22 |
99.22 |
unch |
63,935 |
566,462 |
+2,969 |
Dec19 |
190906 |
99.25 |
99.25 |
99.24 |
99.25 |
unch |
139,417 |
864,382 |
+8,050 |
Mar20 |
190906 |
99.32 |
99.36 |
99.32 |
99.35 |
+0.02 |
93,534 |
568,141 |
+9,196 |
Jun20 |
190906 |
99.38 |
99.40 |
99.36 |
99.40 |
+0.03 |
86,239 |
574,736 |
+8,540 |
Sep20 |
190906 |
99.39 |
99.43 |
99.38 |
99.43 |
+0.04 |
89,875 |
497,145 |
+81 |
Dec20 |
190906 |
99.37 |
99.43 |
99.36 |
99.42 |
+0.04 |
93,870 |
423,646 |
+4,508 |
Total Volume and Open Interest |
1,080,507 |
4,574,429 |
+34,380 |
3-Mth Euribor(LIFFE) |
Sep19 |
190906 |
100.465 |
100.475 |
100.460 |
100.465 |
unch |
91,540 |
450,192 |
+920 |
Dec19 |
190906 |
100.540 |
100.545 |
100.525 |
100.540 |
unch |
104,570 |
576,217 |
-1,005 |
Mar20 |
190906 |
100.580 |
100.590 |
100.565 |
100.580 |
unch |
71,008 |
405,712 |
+3,609 |
Total Volume and Open Interest |
910,425 |
4,102,426 |
+13,434 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190906 |
98.95 |
98.96 |
98.93 |
98.96 |
unch |
29,428 |
87,644 |
-1,814 |
Dec19 |
190906 |
99.07 |
99.07 |
99.01 |
99.04 |
-0.04 |
40,440 |
313,755 |
-9,479 |
Mar20 |
190906 |
99.21 |
99.21 |
99.12 |
99.16 |
-0.05 |
28,992 |
254,107 |
-3,492 |
Jun20 |
190906 |
99.26 |
99.26 |
99.18 |
99.22 |
-0.05 |
18,488 |
254,485 |
+1,777 |
Sep20 |
190906 |
99.30 |
99.30 |
99.22 |
99.25 |
-0.06 |
18,583 |
195,693 |
+1,275 |
Dec20 |
190906 |
99.28 |
99.28 |
99.20 |
99.23 |
-0.06 |
9,617 |
125,497 |
-739 |
Mar21 |
190906 |
99.29 |
99.29 |
99.21 |
99.23 |
-0.07 |
4,848 |
75,617 |
-395 |
Jun21 |
190906 |
99.26 |
99.26 |
99.20 |
99.21 |
-0.08 |
5,818 |
46,051 |
+3,168 |
Sep21 |
190906 |
99.27 |
99.27 |
99.18 |
99.18 |
-0.09 |
594 |
6,369 |
+196 |
Dec21 |
190906 |
99.17 |
99.17 |
99.15 |
99.15 |
-0.10 |
808 |
3,754 |
+143 |
Total Volume and Open Interest |
157,619 |
1,364,806 |
-9,360 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190906 |
99.03 |
99.03 |
98.90 |
98.91 |
-0.12 |
220,455 |
1,355,974 |
+4,264 |
Dec19 |
190906 |
99.04 |
99.04 |
98.91 |
98.91 |
-0.13 |
1,957 |
23,821 |
+1,062 |
Total Volume and Open Interest |
222,412 |
1,379,795 |
+5,326 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190906 |
99.25 |
99.25 |
99.16 |
99.18 |
-0.07 |
321,613 |
1,354,019 |
-5,201 |
Dec19 |
190906 |
99.31 |
99.31 |
99.21 |
99.22 |
-0.08 |
7,748 |
30,737 |
+7,563 |
Total Volume and Open Interest |
329,361 |
1,384,756 |
+2,362 |
Gold(CMX) |
Oct19 |
190906 |
1520.6 |
1529.6 |
1504.5 |
1509.0 |
-10.0 |
13,904 |
43,056 |
-2,301 |
Dec19 |
190906 |
1525.6 |
1536.2 |
1510.7 |
1515.5 |
-10.0 |
606,398 |
457,970 |
-23,040 |
Feb20 |
190906 |
1533.2 |
1542.2 |
1517.4 |
1521.7 |
-9.8 |
7,950 |
53,699 |
-509 |
Apr20 |
190906 |
1538.0 |
1547.5 |
1522.6 |
1527.0 |
-9.8 |
2,180 |
29,615 |
+302 |
Jun20 |
190906 |
1542.6 |
1551.9 |
1526.9 |
1531.5 |
-9.8 |
1,180 |
24,079 |
+243 |
Aug20 |
190906 |
1537.5 |
1555.9 |
1531.0 |
1535.8 |
-9.7 |
146 |
3,833 |
-38 |
Oct20 |
190906 |
1553.7 |
1555.2 |
1539.7 |
1539.7 |
-9.6 |
25 |
474 |
+0 |
Dec20 |
190906 |
1551.0 |
1559.9 |
1539.2 |
1543.3 |
-9.6 |
98 |
4,013 |
+3 |
Feb21 |
190906 |
1546.5 |
1546.5 |
1546.5 |
1546.5 |
-9.6 |
0 |
28 |
+0 |
Apr21 |
190906 |
1549.2 |
1549.2 |
1549.2 |
1549.2 |
-9.6 |
0 |
30 |
+0 |
Jun21 |
190906 |
1551.8 |
1551.8 |
1551.8 |
1551.8 |
-9.6 |
0 |
818 |
+0 |
Total Volume and Open Interest |
632,037 |
618,240 |
-25,323 |
Silver(CMX) |
Sep19 |
190906 |
1863.0 |
1868.5 |
1791.5 |
1796.8 |
-68.8 |
386 |
1,094 |
-288 |
Dec19 |
190906 |
1871.5 |
1889.0 |
1804.5 |
1811.9 |
-68.8 |
194,133 |
171,019 |
-5,984 |
Mar20 |
190906 |
1888.0 |
1902.0 |
1819.0 |
1825.3 |
-68.9 |
2,637 |
27,247 |
-170 |
May20 |
190906 |
1878.0 |
1906.5 |
1828.0 |
1832.4 |
-69.0 |
698 |
6,220 |
-74 |
Jul20 |
190906 |
1882.0 |
1914.0 |
1833.5 |
1838.0 |
-69.0 |
270 |
7,291 |
+150 |
Sep20 |
190906 |
1904.0 |
1920.0 |
1842.0 |
1844.5 |
-69.1 |
49 |
727 |
+1 |
Dec20 |
190906 |
1898.0 |
1924.0 |
1849.5 |
1853.9 |
-69.2 |
22 |
1,322 |
-7 |
Total Volume and Open Interest |
200,412 |
216,682 |
-6,304 |
Platinum(NYMEX) |
Oct19 |
190906 |
964.6 |
967.5 |
929.5 |
958.5 |
-5.2 |
43,931 |
71,481 |
-2,183 |
Jan20 |
190906 |
969.2 |
972.5 |
935.0 |
964.1 |
-5.1 |
4,470 |
17,179 |
+1,048 |
Apr20 |
190906 |
963.3 |
972.8 |
941.0 |
968.4 |
-5.1 |
132 |
1,085 |
+18 |
Jul20 |
190906 |
957.3 |
969.3 |
949.0 |
969.3 |
-7.2 |
4 |
84 |
+3 |
Total Volume and Open Interest |
48,539 |
89,830 |
-1,117 |
Palladium(NYMEX) |
Sep19 |
190906 |
1535.00 |
1544.10 |
1535.00 |
1544.10 |
-16.10 |
27 |
23 |
-23 |
Dec19 |
190906 |
1555.10 |
1558.10 |
1514.30 |
1544.70 |
-16.40 |
3,921 |
19,919 |
+97 |
Mar20 |
190906 |
1543.60 |
1543.60 |
1532.50 |
1540.70 |
-16.30 |
45 |
760 |
+39 |
Total Volume and Open Interest |
3,993 |
20,704 |
+113 |
Copper(CMX) |
Sep19 |
190906 |
261.40 |
262.45 |
260.20 |
261.55 |
-0.90 |
890 |
2,025 |
-252 |
Dec19 |
190906 |
263.15 |
264.90 |
262.00 |
263.40 |
-0.80 |
97,186 |
177,561 |
-2,853 |
Mar20 |
190906 |
264.15 |
265.85 |
263.10 |
264.50 |
-0.70 |
5,964 |
43,181 |
+1,340 |
May20 |
190906 |
265.00 |
266.35 |
263.80 |
265.05 |
-0.75 |
1,225 |
12,923 |
+101 |
Jul20 |
190906 |
265.95 |
265.95 |
265.40 |
265.70 |
-0.80 |
221 |
3,775 |
+20 |
Total Volume and Open Interest |
107,347 |
252,339 |
-1,513 |
E-mini DJIA Index(CBOT) |
Sep19 |
190906 |
26688 |
26869 |
26686 |
26808 |
+107 |
222,265 |
85,654 |
+4,495 |
Dec19 |
190906 |
26698 |
26847 |
26675 |
26788 |
+107 |
2,438 |
2,140 |
+509 |
Mar20 |
190906 |
26728 |
26809 |
26713 |
26769 |
+138 |
8 |
48 |
+2 |
Jun20 |
190906 |
26679 |
26679 |
26679 |
26679 |
+111 |
|
|
|
Total Volume and Open Interest |
224,711 |
87,842 |
+5,006 |
S & P 500(CME) |
Sep19 |
190906 |
2979.00 |
2987.50 |
2971.00 |
2980.80 |
+8.80 |
3,274 |
35,308 |
-1,468 |
Dec19 |
190906 |
2982.20 |
2982.20 |
2982.20 |
2982.20 |
+8.90 |
123 |
546 |
+62 |
Mar20 |
190906 |
2983.60 |
2983.60 |
2983.60 |
2983.60 |
+9.20 |
|
|
|
Jun20 |
190906 |
2981.10 |
2981.10 |
2981.10 |
2981.10 |
+8.60 |
|
|
|
Total Volume and Open Interest |
3,397 |
35,854 |
-1,406 |
S & P 500 E-Mini(CME) |
Sep19 |
190906 |
2970.75 |
2988.25 |
2970.25 |
2980.75 |
+8.75 |
1,669,999 |
2,494,569 |
-1,043 |
Dec19 |
190906 |
2972.25 |
2989.50 |
2972.00 |
2982.25 |
+9.00 |
47,089 |
147,554 |
+7,213 |
Mar20 |
190906 |
2984.25 |
2990.00 |
2974.00 |
2983.50 |
+9.00 |
389 |
8,899 |
+83 |
Jun20 |
190906 |
2981.00 |
2986.50 |
2981.00 |
2981.00 |
+8.50 |
5 |
1,911 |
+0 |
Total Volume and Open Interest |
1,717,482 |
2,652,939 |
+6,253 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190906 |
7853.50 |
7895.00 |
7838.25 |
7857.75 |
+2.25 |
478,413 |
199,597 |
+2,078 |
Dec19 |
190906 |
7879.00 |
7912.00 |
7857.75 |
7876.75 |
+2.75 |
4,683 |
6,165 |
+956 |
Mar20 |
190906 |
7914.00 |
7925.00 |
7883.50 |
7895.25 |
+2.50 |
72 |
115 |
+35 |
Total Volume and Open Interest |
483,168 |
205,889 |
+3,069 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190906 |
1909.20 |
1921.60 |
1909.20 |
1911.80 |
-1.00 |
14,961 |
66,971 |
-214 |
Dec19 |
190906 |
1916.90 |
1921.10 |
1911.70 |
1912.10 |
-1.90 |
26 |
146 |
-1 |
Mar20 |
190906 |
1919.40 |
1919.40 |
1919.40 |
1919.40 |
-0.70 |
|
|
|
Total Volume and Open Interest |
14,987 |
67,117 |
-215 |
Volatility Index(CBOE) |
Sep19 |
190906 |
17.35 |
17.35 |
16.45 |
16.52 |
-0.76 |
91,817 |
114,254 |
-5,448 |
Oct19 |
190906 |
18.25 |
18.30 |
17.65 |
17.73 |
-0.50 |
79,100 |
117,979 |
+6,374 |
Nov19 |
190906 |
18.45 |
18.45 |
18.00 |
18.08 |
-0.30 |
20,409 |
40,479 |
+1,930 |
Dec19 |
190906 |
18.17 |
18.21 |
17.80 |
17.88 |
-0.30 |
15,508 |
39,678 |
+1,587 |
Total Volume and Open Interest |
217,589 |
356,932 |
+5,171 |
S & P 600(CME) |
Sep19 |
190906 |
930.50 |
930.50 |
930.50 |
930.50 |
-1.90 |
0 |
1,183 |
-17 |
Dec19 |
190906 |
931.10 |
931.10 |
931.10 |
931.10 |
-1.90 |
|
|
|
Total Volume and Open Interest |
0 |
1,183 |
-17 |
Russell 2000 Mini(CME) |
Sep19 |
190906 |
1507.30 |
1518.60 |
1504.20 |
1505.00 |
-2.00 |
168,453 |
453,162 |
-5,256 |
Dec19 |
190906 |
1513.50 |
1520.20 |
1505.90 |
1506.50 |
-1.80 |
2,843 |
4,284 |
+2,393 |
Mar20 |
190906 |
1506.10 |
1506.10 |
1506.10 |
1506.10 |
-4.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
171,296 |
457,448 |
-2,863 |
Nikkei 225(CME) |
Sep19 |
190906 |
21140 |
21245 |
21130 |
21220 |
+70 |
9,444 |
30,233 |
+78 |
Dec19 |
190906 |
20970 |
21100 |
20970 |
21075 |
+65 |
1,429 |
5,184 |
+485 |
Total Volume and Open Interest |
10,873 |
35,417 |
+563 |
Nikkei 225(SGX) |
Sep19 |
190906 |
21060 |
21260 |
21015 |
21210 |
+145 |
123,343 |
160,810 |
+4,582 |
Dec19 |
190906 |
20885 |
21080 |
20840 |
21045 |
+140 |
2,783 |
6,837 |
+187 |
Mar20 |
190906 |
21000 |
21000 |
21000 |
21000 |
+140 |
0 |
401 |
+0 |
Total Volume and Open Interest |
126,126 |
193,039 |
+4,769 |
Nikkei 225 Mini(JPX) |
Sep19 |
190906 |
21050 |
21265 |
21015 |
21200 |
+130 |
992,804 |
581,172 |
-3,897 |
Dec19 |
190906 |
20870 |
21085 |
20835 |
21020 |
+120 |
89,655 |
38,238 |
+3,309 |
Mar20 |
190906 |
20780 |
21005 |
20750 |
20950 |
+120 |
1,831 |
3,189 |
+275 |
Total Volume and Open Interest |
1,101,339 |
675,386 |
+725 |
Nikkei 225(JPX) |
Sep19 |
190906 |
21050 |
21260 |
21020 |
21200 |
+130 |
84,007 |
265,940 |
-5,379 |
Dec19 |
190906 |
20880 |
21090 |
20840 |
21020 |
+120 |
11,227 |
75,182 |
+6,647 |
Mar20 |
190906 |
20830 |
20990 |
20830 |
20950 |
+120 |
55 |
13,286 |
-101 |
Total Volume and Open Interest |
95,338 |
430,452 |
+768 |
Nikkei 225(CME) Yen |
Sep19 |
190906 |
21140 |
21245 |
21130 |
21220 |
+70 |
49,202 |
65,086 |
+4,499 |
Dec19 |
190906 |
21000 |
21060 |
20955 |
21040 |
+65 |
1,631 |
5,702 |
+487 |
Mar20 |
190906 |
21140 |
21140 |
21140 |
21140 |
+130 |
|
|
|
Total Volume and Open Interest |
50,833 |
70,788 |
+4,986 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190906 |
21220 |
21220 |
21220 |
21220 |
+70 |
5 |
10 |
+5 |
Dec19 |
190906 |
21040 |
21040 |
21040 |
21040 |
+60 |
|
|
|
Mar20 |
190906 |
21140 |
21140 |
21140 |
21140 |
+130 |
|
|
|
Total Volume and Open Interest |
5 |
10 |
+5 |
CAC 40(EURONEXT) |
Sep19 |
190906 |
5589.0 |
5610.0 |
5578.5 |
5602.5 |
+11.0 |
90,549 |
307,500 |
+7,481 |
Oct19 |
190906 |
5579.0 |
5593.5 |
5578.0 |
5593.5 |
+11.0 |
54 |
360 |
+1 |
Nov19 |
190906 |
5587.5 |
5587.5 |
5587.5 |
5587.5 |
+11.0 |
|
|
|
Dec19 |
190906 |
5562.5 |
5577.5 |
5559.5 |
5577.5 |
+10.5 |
10 |
54,761 |
+11 |
Mar20 |
190906 |
5560.5 |
5560.5 |
5560.5 |
5560.5 |
+11.0 |
|
|
|
Total Volume and Open Interest |
90,613 |
377,129 |
+7,493 |
Hang Seng Index(HKFE) |
Sep19 |
190906 |
26712 |
26799 |
26489 |
26584 |
+60 |
60,070 |
112,503 |
-2,583 |
Oct19 |
190906 |
26700 |
26742 |
26500 |
26580 |
+56 |
302 |
1,673 |
+39 |
Total Volume and Open Interest |
60,565 |
129,035 |
-2,500 |
DAX(EUREX) |
Sep19 |
190906 |
12127.0 |
12203.5 |
12109.5 |
12182.0 |
+55.5 |
92,326 |
111,698 |
-1,280 |
Dec19 |
190906 |
12124.5 |
12177.0 |
12100.0 |
12162.0 |
+55.0 |
1,010 |
4,568 |
+547 |
Mar20 |
190906 |
12085.0 |
12162.0 |
12085.0 |
12146.5 |
+55.0 |
31 |
129 |
+1 |
Total Volume and Open Interest |
93,367 |
116,395 |
-732 |
Mini-DAX(EUREX) |
Sep19 |
190906 |
12127.0 |
12204.0 |
12110.0 |
12182.0 |
+55.5 |
32,463 |
22,441 |
-1,702 |
Dec19 |
190906 |
12099.0 |
12180.0 |
12099.0 |
12162.0 |
+55.0 |
106 |
451 |
+13 |
Mar20 |
190906 |
12102.0 |
12165.0 |
12102.0 |
12146.5 |
+55.0 |
9 |
12 |
-11 |
Total Volume and Open Interest |
32,578 |
22,904 |
-1,700 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190906 |
3480 |
3496 |
3475 |
3491 |
+9 |
1,072,646 |
3,851,980 |
+3,375 |
Dec19 |
190906 |
3463 |
3478 |
3460 |
3474 |
+9 |
48,771 |
426,970 |
+13,595 |
Mar20 |
190906 |
3457 |
3458 |
3453 |
3458 |
+9 |
8,007 |
56,981 |
+7,890 |
Total Volume and Open Interest |
1,129,424 |
4,369,929 |
+24,860 |
Swiss Market Index(EUREX) |
Sep19 |
190906 |
9970 |
10076 |
9960 |
10054 |
+69 |
42,700 |
194,332 |
+2,618 |
Dec19 |
190906 |
9943 |
10044 |
9943 |
10026 |
+69 |
553 |
3,810 |
+173 |
Mar20 |
190906 |
9860 |
9913 |
9860 |
9913 |
+69 |
4 |
118 |
-2 |
Total Volume and Open Interest |
43,257 |
198,260 |
+2,789 |
FT-SE 100(EURONEXT) |
Sep19 |
190906 |
7264.00 |
7300.00 |
7246.50 |
7283.50 |
+14.00 |
104,638 |
807,255 |
-2,676 |
Dec19 |
190906 |
7225.50 |
7250.00 |
7212.00 |
7244.00 |
+13.50 |
131 |
18,848 |
+81 |
Mar20 |
190906 |
7176.00 |
7176.00 |
7176.00 |
7176.00 |
+13.50 |
0 |
6 |
+0 |
Total Volume and Open Interest |
104,769 |
826,109 |
-2,595 |
SPI 200(SFE) |
Sep19 |
190906 |
6592.0 |
6651.0 |
6587.0 |
6638.0 |
+38.0 |
51,762 |
396,906 |
-1,990 |
Dec19 |
190906 |
6571.0 |
6631.0 |
6571.0 |
6620.0 |
+40.0 |
274 |
18,356 |
+212 |
Mar20 |
190906 |
6550.0 |
6550.0 |
6550.0 |
6550.0 |
+40.0 |
0 |
811 |
+0 |
Total Volume and Open Interest |
52,207 |
417,037 |
-1,607 |
FTSE MIB(ISE) |
Sep19 |
190906 |
21985.00 |
22005.00 |
21850.00 |
21961.00 |
+34.00 |
21,258 |
120,595 |
+1,348 |
Dec19 |
190906 |
21850.00 |
21860.00 |
21710.00 |
21821.00 |
+31.00 |
191 |
1,284 |
+75 |
Mar20 |
190906 |
21709.00 |
21709.00 |
21709.00 |
21709.00 |
+31.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
21,449 |
121,918 |
+1,423 |
KOSPI 200(KFE) |
Sep19 |
190906 |
264.80 |
266.20 |
264.55 |
265.75 |
+1.05 |
268,825 |
350,614 |
-8,883 |
Dec19 |
190906 |
264.85 |
266.20 |
264.55 |
266.05 |
+1.30 |
25,293 |
75,806 |
+8,948 |
Mar20 |
190906 |
262.45 |
262.45 |
261.95 |
262.10 |
+0.95 |
33 |
7,738 |
+36 |
Total Volume and Open Interest |
298,464 |
473,064 |
+699 |
GSCI(CME) |
Sep19 |
190906 |
403.95 |
405.30 |
398.30 |
403.95 |
+0.10 |
22 |
13,193 |
-10 |
Oct19 |
190906 |
403.80 |
405.35 |
398.25 |
403.80 |
+0.30 |
1 |
75 |
+1 |
Nov19 |
190906 |
401.50 |
401.50 |
399.05 |
401.50 |
+0.30 |
|
|
|
Total Volume and Open Interest |
23 |
13,268 |
-9 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|