|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue September 10, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep19 |
190910 |
847.25 |
860.00 |
845.50 |
859.25 |
+14.25 |
617 |
482 |
-100 |
Nov19 |
190910 |
859.25 |
874.75 |
857.25 |
872.00 |
+14.25 |
85,092 |
375,859 |
+3,355 |
Jan20 |
190910 |
873.25 |
888.25 |
871.25 |
885.75 |
+13.75 |
30,320 |
101,111 |
+281 |
Mar20 |
190910 |
886.75 |
901.50 |
885.25 |
899.00 |
+13.25 |
24,950 |
92,889 |
+328 |
May20 |
190910 |
899.50 |
913.00 |
897.50 |
910.75 |
+12.75 |
7,244 |
38,958 |
+1,278 |
Jul20 |
190910 |
910.25 |
923.00 |
908.25 |
920.75 |
+12.25 |
6,046 |
34,332 |
+605 |
Aug20 |
190910 |
919.50 |
926.75 |
913.25 |
925.00 |
+11.75 |
250 |
3,034 |
+1 |
Sep20 |
190910 |
919.25 |
929.00 |
916.50 |
927.50 |
+10.75 |
486 |
1,602 |
+31 |
Nov20 |
190910 |
926.75 |
936.75 |
924.75 |
934.75 |
+9.25 |
2,902 |
17,848 |
-109 |
Jan21 |
190910 |
938.50 |
945.25 |
935.00 |
943.50 |
+8.25 |
3 |
293 |
+1 |
Mar21 |
190910 |
946.75 |
950.50 |
946.75 |
948.00 |
+7.25 |
1 |
259 |
+0 |
May21 |
190910 |
953.75 |
957.00 |
949.75 |
950.25 |
+1.25 |
4 |
50 |
+0 |
Jul21 |
190910 |
965.00 |
965.00 |
958.75 |
958.75 |
+0.50 |
3 |
65 |
+0 |
Aug21 |
190910 |
957.50 |
957.50 |
957.50 |
957.50 |
+0.50 |
0 |
24 |
+0 |
Total Volume and Open Interest |
157,918 |
667,070 |
+5,671 |
Soybean Meal(CBOT) |
Sep19 |
190910 |
289.50 |
293.50 |
289.40 |
292.90 |
+4.40 |
994 |
730 |
-343 |
Oct19 |
190910 |
290.60 |
295.10 |
290.60 |
294.30 |
+3.90 |
10,490 |
61,772 |
+657 |
Dec19 |
190910 |
294.40 |
298.80 |
294.20 |
298.10 |
+4.10 |
40,980 |
208,089 |
+1,291 |
Jan20 |
190910 |
296.50 |
300.60 |
296.10 |
300.00 |
+4.10 |
13,451 |
48,747 |
+2,193 |
Mar20 |
190910 |
299.70 |
303.60 |
299.30 |
303.00 |
+3.90 |
10,266 |
58,747 |
-765 |
May20 |
190910 |
303.80 |
307.50 |
303.40 |
307.00 |
+3.80 |
2,296 |
27,954 |
+99 |
Jul20 |
190910 |
308.30 |
311.90 |
307.70 |
311.40 |
+3.70 |
1,676 |
21,460 |
-8 |
Aug20 |
190910 |
310.60 |
313.80 |
310.00 |
313.40 |
+3.60 |
106 |
5,945 |
+27 |
Sep20 |
190910 |
312.60 |
315.50 |
311.70 |
315.00 |
+3.30 |
105 |
4,516 |
+15 |
Oct20 |
190910 |
313.20 |
316.60 |
313.20 |
315.90 |
+3.00 |
101 |
3,579 |
+5 |
Total Volume and Open Interest |
80,842 |
448,781 |
+3,059 |
Soybean Oil(CBOT) |
Sep19 |
190910 |
28.33 |
28.44 |
28.23 |
28.38 |
+0.12 |
116 |
236 |
-70 |
Oct19 |
190910 |
28.33 |
28.47 |
28.14 |
28.35 |
+0.09 |
18,856 |
47,229 |
-1,962 |
Dec19 |
190910 |
28.52 |
28.66 |
28.31 |
28.53 |
+0.08 |
55,822 |
233,647 |
+1,422 |
Jan20 |
190910 |
28.72 |
28.87 |
28.52 |
28.75 |
+0.09 |
12,091 |
64,210 |
-1,941 |
Mar20 |
190910 |
29.03 |
29.15 |
28.80 |
29.04 |
+0.09 |
10,263 |
85,475 |
+3,789 |
May20 |
190910 |
29.35 |
29.48 |
29.15 |
29.37 |
+0.08 |
2,163 |
25,629 |
-413 |
Jul20 |
190910 |
29.65 |
29.80 |
29.48 |
29.70 |
+0.09 |
3,388 |
24,710 |
+1,498 |
Aug20 |
190910 |
29.82 |
29.94 |
29.63 |
29.83 |
+0.08 |
1,419 |
3,859 |
+873 |
Sep20 |
190910 |
29.90 |
30.04 |
29.75 |
29.94 |
+0.09 |
535 |
3,142 |
+16 |
Oct20 |
190910 |
29.96 |
30.10 |
29.80 |
30.00 |
+0.09 |
65 |
2,155 |
+23 |
Total Volume and Open Interest |
104,900 |
498,322 |
+3,305 |
Canola(WCE) |
Nov19 |
190910 |
439.8 |
440.9 |
437.2 |
439.4 |
-0.4 |
8,306 |
121,913 |
+1,652 |
Jan20 |
190910 |
447.7 |
448.6 |
444.9 |
447.2 |
-0.5 |
2,900 |
37,158 |
+548 |
Mar20 |
190910 |
455.5 |
455.7 |
452.5 |
454.5 |
-0.4 |
765 |
7,217 |
+1 |
May20 |
190910 |
462.0 |
462.1 |
459.0 |
461.1 |
-0.3 |
251 |
3,029 |
+76 |
Jul20 |
190910 |
468.5 |
468.5 |
465.3 |
467.5 |
-0.2 |
124 |
3,296 |
+81 |
Total Volume and Open Interest |
12,412 |
175,055 |
+2,418 |
Corn(CBOT) |
Sep19 |
190910 |
344.00 |
349.50 |
344.00 |
348.50 |
+7.75 |
938 |
1,019 |
-138 |
Dec19 |
190910 |
356.00 |
362.50 |
355.75 |
361.50 |
+7.25 |
161,790 |
913,907 |
+8,165 |
Mar20 |
190910 |
369.00 |
375.25 |
369.00 |
374.50 |
+7.25 |
48,824 |
296,269 |
+6,235 |
May20 |
190910 |
378.25 |
384.25 |
378.00 |
383.50 |
+6.75 |
20,412 |
104,789 |
+4,173 |
Jul20 |
190910 |
386.00 |
391.50 |
385.75 |
390.75 |
+6.50 |
14,917 |
132,831 |
-80 |
Sep20 |
190910 |
392.00 |
396.25 |
391.50 |
396.00 |
+6.00 |
2,295 |
42,265 |
+242 |
Dec20 |
190910 |
398.75 |
403.75 |
398.50 |
403.25 |
+5.25 |
13,818 |
105,460 |
-303 |
Mar21 |
190910 |
409.75 |
414.00 |
409.75 |
413.75 |
+4.75 |
221 |
4,707 |
+46 |
May21 |
190910 |
420.00 |
420.25 |
420.00 |
420.00 |
+4.50 |
16 |
847 |
+6 |
Jul21 |
190910 |
422.00 |
424.25 |
422.00 |
424.00 |
+4.00 |
22 |
2,008 |
+5 |
Total Volume and Open Interest |
263,370 |
1,610,042 |
+18,396 |
Wheat(CBOT) |
Sep19 |
190910 |
476.75 |
485.50 |
468.00 |
484.50 |
+10.00 |
60 |
184 |
-20 |
Dec19 |
190910 |
475.75 |
483.50 |
473.75 |
482.25 |
+7.75 |
65,370 |
215,258 |
+6,736 |
Mar20 |
190910 |
479.50 |
488.50 |
478.75 |
487.50 |
+8.50 |
24,446 |
80,448 |
+408 |
May20 |
190910 |
483.00 |
491.00 |
482.00 |
490.25 |
+8.75 |
8,542 |
21,358 |
+632 |
Jul20 |
190910 |
485.25 |
493.75 |
484.75 |
492.75 |
+8.75 |
8,396 |
33,168 |
+927 |
Sep20 |
190910 |
493.00 |
500.50 |
492.25 |
500.00 |
+8.50 |
1,356 |
6,440 |
+226 |
Total Volume and Open Interest |
108,783 |
366,822 |
+8,710 |
Wheat(KCBT) |
Sep19 |
190910 |
375.00 |
382.00 |
375.00 |
382.00 |
+2.00 |
7 |
10 |
+2 |
Dec19 |
190910 |
398.00 |
404.25 |
396.50 |
403.75 |
+5.75 |
28,519 |
190,746 |
-225 |
Mar20 |
190910 |
413.50 |
418.00 |
411.25 |
417.50 |
+5.50 |
10,418 |
58,551 |
+1,191 |
May20 |
190910 |
423.75 |
427.50 |
421.25 |
427.00 |
+5.00 |
4,510 |
15,588 |
-81 |
Jul20 |
190910 |
433.50 |
437.50 |
431.00 |
436.75 |
+5.00 |
3,069 |
16,041 |
+1,044 |
Sep20 |
190910 |
445.50 |
449.25 |
443.50 |
448.75 |
+5.00 |
861 |
5,234 |
+305 |
Dec20 |
190910 |
461.00 |
467.00 |
460.75 |
466.00 |
+5.50 |
214 |
5,445 |
+57 |
Total Volume and Open Interest |
47,606 |
292,253 |
+2,298 |
Wheat(MGE) |
Sep19 |
190910 |
491.50 |
491.50 |
487.50 |
487.50 |
+10.25 |
0 |
14 |
+0 |
Dec19 |
190910 |
496.50 |
506.00 |
496.00 |
503.75 |
+7.00 |
3,510 |
39,256 |
-205 |
Mar20 |
190910 |
511.25 |
521.25 |
511.25 |
518.75 |
+7.25 |
1,204 |
15,217 |
+115 |
May20 |
190910 |
522.00 |
532.75 |
522.00 |
530.25 |
+7.75 |
383 |
4,894 |
+43 |
Jul20 |
190910 |
534.25 |
542.25 |
534.00 |
541.50 |
+8.25 |
206 |
4,114 |
-35 |
Sep20 |
190910 |
544.00 |
551.75 |
544.00 |
551.75 |
+8.25 |
47 |
3,109 |
-3 |
Total Volume and Open Interest |
5,394 |
68,186 |
-85 |
Oats(CBOT) |
Sep19 |
190910 |
281.75 |
281.75 |
281.75 |
281.75 |
+5.25 |
|
|
|
Dec19 |
190910 |
269.00 |
275.00 |
269.00 |
274.50 |
+5.25 |
163 |
4,139 |
+9 |
Mar20 |
190910 |
273.00 |
276.00 |
273.00 |
276.00 |
+4.75 |
0 |
412 |
+0 |
May20 |
190910 |
272.50 |
272.50 |
272.50 |
272.50 |
+2.75 |
0 |
19 |
+0 |
Total Volume and Open Interest |
163 |
4,573 |
+9 |
Rough Rice(CBOT) |
Sep19 |
190910 |
11.69 |
11.77 |
11.68 |
11.77 |
+0.09 |
18 |
79 |
+2 |
Nov19 |
190910 |
11.91 |
12.03 |
11.91 |
12.02 |
+0.07 |
241 |
7,192 |
-1 |
Jan20 |
190910 |
12.09 |
12.19 |
12.09 |
12.18 |
+0.06 |
64 |
305 |
+40 |
Mar20 |
190910 |
12.24 |
12.30 |
12.24 |
12.28 |
+0.05 |
7 |
93 |
+4 |
Total Volume and Open Interest |
330 |
7,675 |
+45 |
Live Cattle(CME) |
Oct19 |
190910 |
93.900 |
96.600 |
93.750 |
96.150 |
+1.950 |
43,293 |
121,333 |
-10,008 |
Dec19 |
190910 |
98.680 |
101.750 |
98.600 |
101.230 |
+2.050 |
40,521 |
102,494 |
+2,435 |
Feb20 |
190910 |
105.850 |
108.850 |
105.650 |
108.430 |
+2.350 |
22,814 |
64,681 |
+3,011 |
Apr20 |
190910 |
110.800 |
113.300 |
110.550 |
112.885 |
+1.705 |
15,108 |
41,620 |
+3,320 |
Jun20 |
190910 |
103.980 |
106.250 |
103.650 |
105.900 |
+1.670 |
6,141 |
18,036 |
+1,060 |
Aug20 |
190910 |
102.135 |
104.635 |
101.885 |
104.230 |
+1.800 |
1,474 |
4,710 |
+14 |
Total Volume and Open Interest |
129,640 |
354,056 |
-104 |
Feeder Cattle(CME) |
Sep19 |
190910 |
132.325 |
134.850 |
132.000 |
133.900 |
+1.075 |
1,595 |
3,445 |
-516 |
Oct19 |
190910 |
129.130 |
132.285 |
128.785 |
131.050 |
+1.225 |
8,317 |
20,073 |
-479 |
Nov19 |
190910 |
128.130 |
131.700 |
127.785 |
130.700 |
+1.900 |
6,228 |
11,541 |
+888 |
Jan20 |
190910 |
126.550 |
129.700 |
126.200 |
128.880 |
+1.680 |
2,068 |
7,186 |
+3 |
Mar20 |
190910 |
127.100 |
129.400 |
126.350 |
128.630 |
+1.300 |
1,643 |
4,349 |
+150 |
Apr20 |
190910 |
128.325 |
130.880 |
127.830 |
130.000 |
+1.250 |
734 |
1,316 |
+151 |
May20 |
190910 |
128.750 |
131.600 |
128.685 |
130.600 |
+1.200 |
182 |
445 |
+17 |
Total Volume and Open Interest |
20,791 |
48,391 |
+220 |
Lean Hogs(CME) |
Oct19 |
190910 |
61.600 |
64.400 |
59.900 |
62.735 |
+0.135 |
35,785 |
80,802 |
-7,190 |
Dec19 |
190910 |
59.235 |
62.785 |
57.785 |
61.785 |
+1.835 |
31,579 |
81,301 |
+3,928 |
Feb20 |
190910 |
67.635 |
70.500 |
65.450 |
69.150 |
+0.865 |
11,321 |
51,052 |
+303 |
Apr20 |
190910 |
74.285 |
77.430 |
72.400 |
75.730 |
+0.750 |
6,100 |
33,363 |
+451 |
May20 |
190910 |
81.000 |
84.230 |
80.100 |
83.135 |
+1.035 |
60 |
753 |
-7 |
Jun20 |
190910 |
85.650 |
88.730 |
84.550 |
87.300 |
+1.000 |
2,516 |
17,068 |
-104 |
Jul20 |
190910 |
85.785 |
88.500 |
84.850 |
87.080 |
+0.680 |
580 |
5,498 |
+141 |
Aug20 |
190910 |
84.850 |
87.300 |
83.800 |
86.050 |
+0.800 |
243 |
2,995 |
+21 |
Total Volume and Open Interest |
88,260 |
276,898 |
-2,453 |
Class III Milk(CME) |
Sep19 |
190910 |
18.10 |
18.20 |
18.07 |
18.20 |
+0.13 |
201 |
3,338 |
+40 |
Oct19 |
190910 |
17.97 |
18.18 |
17.95 |
18.16 |
+0.23 |
359 |
3,492 |
+11 |
Nov19 |
190910 |
17.50 |
17.73 |
17.50 |
17.67 |
+0.20 |
148 |
2,679 |
-26 |
Dec19 |
190910 |
17.04 |
17.17 |
17.04 |
17.13 |
+0.16 |
100 |
2,267 |
-38 |
Jan20 |
190910 |
16.41 |
16.51 |
16.41 |
16.45 |
+0.03 |
53 |
1,204 |
+16 |
Feb20 |
190910 |
16.28 |
16.34 |
16.25 |
16.29 |
+0.05 |
49 |
1,072 |
+11 |
Mar20 |
190910 |
16.25 |
16.34 |
16.23 |
16.29 |
+0.02 |
45 |
938 |
+15 |
Apr20 |
190910 |
16.36 |
16.42 |
16.34 |
16.42 |
+0.05 |
35 |
709 |
+25 |
May20 |
190910 |
16.49 |
16.50 |
16.49 |
16.49 |
+0.01 |
12 |
701 |
+4 |
Jun20 |
190910 |
16.60 |
16.65 |
16.58 |
16.63 |
+0.06 |
25 |
742 |
+3 |
Jul20 |
190910 |
16.83 |
16.84 |
16.83 |
16.83 |
+0.05 |
13 |
375 |
+5 |
Aug20 |
190910 |
17.00 |
17.00 |
17.00 |
17.00 |
unch |
11 |
305 |
+6 |
Sep20 |
190910 |
17.16 |
17.16 |
17.14 |
17.16 |
+0.03 |
11 |
293 |
+3 |
Total Volume and Open Interest |
1,095 |
18,783 |
+86 |
Cocoa(ICE) |
Sep19 |
190910 |
2218 |
2218 |
2218 |
2218 |
-17 |
0 |
3 |
+0 |
Dec19 |
190910 |
2308 |
2313 |
2279 |
2287 |
-17 |
21,300 |
108,220 |
-1,529 |
Mar20 |
190910 |
2312 |
2315 |
2283 |
2291 |
-14 |
12,657 |
68,566 |
-987 |
May20 |
190910 |
2311 |
2312 |
2284 |
2292 |
-11 |
5,179 |
38,709 |
-244 |
Jul20 |
190910 |
2308 |
2309 |
2282 |
2290 |
-10 |
2,215 |
17,629 |
+87 |
Sep20 |
190910 |
2299 |
2301 |
2274 |
2281 |
-10 |
1,554 |
12,355 |
+151 |
Dec20 |
190910 |
2272 |
2276 |
2245 |
2252 |
-12 |
555 |
22,107 |
+115 |
Total Volume and Open Interest |
43,789 |
278,538 |
-2,172 |
Coffee "C"(ICE) |
Sep19 |
190910 |
98.35 |
98.35 |
98.35 |
98.35 |
+3.35 |
3 |
18 |
-5 |
Dec19 |
190910 |
98.50 |
102.25 |
98.00 |
101.60 |
+3.35 |
22,969 |
137,347 |
+1,948 |
Mar20 |
190910 |
101.70 |
105.65 |
101.40 |
105.00 |
+3.35 |
6,560 |
58,405 |
+39 |
May20 |
190910 |
104.35 |
107.90 |
103.65 |
107.30 |
+3.40 |
3,699 |
29,283 |
-209 |
Jul20 |
190910 |
106.50 |
109.90 |
105.80 |
109.40 |
+3.40 |
3,120 |
19,361 |
+786 |
Sep20 |
190910 |
108.45 |
111.95 |
107.85 |
111.35 |
+3.40 |
776 |
10,080 |
+46 |
Total Volume and Open Interest |
37,594 |
275,075 |
+2,682 |
Orange Juice(ICE) |
Sep19 |
190910 |
103.60 |
103.60 |
103.60 |
103.60 |
+1.95 |
0 |
20 |
+0 |
Nov19 |
190910 |
102.00 |
104.15 |
101.50 |
103.85 |
+1.95 |
219 |
13,455 |
+20 |
Jan20 |
190910 |
104.05 |
105.95 |
103.90 |
105.85 |
+1.35 |
38 |
1,663 |
+1 |
Mar20 |
190910 |
108.05 |
108.50 |
108.05 |
108.35 |
+1.25 |
8 |
881 |
-3 |
May20 |
190910 |
111.10 |
111.50 |
111.10 |
111.20 |
+1.15 |
0 |
485 |
+0 |
Jul20 |
190910 |
114.30 |
114.30 |
114.10 |
114.10 |
+1.15 |
0 |
298 |
+0 |
Total Volume and Open Interest |
265 |
17,132 |
+18 |
Sugar #11(ICE) |
Oct19 |
190910 |
10.89 |
11.07 |
10.85 |
10.88 |
-0.04 |
128,411 |
407,808 |
-40,371 |
Mar20 |
190910 |
11.87 |
12.05 |
11.85 |
11.89 |
-0.01 |
100,195 |
365,797 |
+24,334 |
May20 |
190910 |
12.02 |
12.17 |
11.99 |
12.03 |
unch |
21,440 |
116,951 |
+604 |
Jul20 |
190910 |
12.19 |
12.34 |
12.16 |
12.20 |
unch |
11,431 |
75,609 |
+1,151 |
Oct20 |
190910 |
12.47 |
12.63 |
12.44 |
12.50 |
unch |
7,523 |
57,689 |
+1,933 |
Mar21 |
190910 |
13.05 |
13.17 |
13.03 |
13.08 |
unch |
902 |
31,098 |
+127 |
May21 |
190910 |
13.20 |
13.21 |
13.10 |
13.14 |
+0.02 |
23 |
4,905 |
+2 |
Jul21 |
190910 |
13.22 |
13.24 |
13.11 |
13.16 |
+0.01 |
11 |
4,365 |
-11 |
Total Volume and Open Interest |
269,956 |
1,067,424 |
-12,224 |
London Cocoa(LCE) |
Sep19 |
190910 |
1663 |
1663 |
1622 |
1629 |
-25 |
2,098 |
18,435 |
-1,431 |
Dec19 |
190910 |
1768 |
1777 |
1750 |
1757 |
-7 |
6,845 |
77,829 |
+1,216 |
Mar20 |
190910 |
1747 |
1750 |
1728 |
1732 |
-10 |
5,924 |
64,866 |
+694 |
May20 |
190910 |
1738 |
1740 |
1720 |
1724 |
-8 |
2,739 |
37,275 |
+416 |
Jul20 |
190910 |
1734 |
1739 |
1719 |
1723 |
-7 |
1,564 |
29,420 |
-137 |
Sep20 |
190910 |
1729 |
1733 |
1713 |
1716 |
-7 |
1,053 |
30,375 |
+188 |
Dec20 |
190910 |
1702 |
1707 |
1687 |
1690 |
-7 |
1,023 |
25,152 |
-248 |
Total Volume and Open Interest |
22,161 |
300,097 |
+1,082 |
London Sugar(LCE) |
Oct19 |
190910 |
303.50 |
306.60 |
301.20 |
301.50 |
-1.80 |
12,851 |
17,695 |
-4,117 |
Dec19 |
190910 |
307.30 |
308.80 |
305.10 |
305.90 |
-1.70 |
10,500 |
46,138 |
+125 |
Mar20 |
190910 |
315.10 |
317.30 |
313.90 |
314.50 |
-0.80 |
3,545 |
29,441 |
+487 |
May20 |
190910 |
321.70 |
324.60 |
320.80 |
321.50 |
-0.30 |
1,356 |
8,395 |
+495 |
Aug20 |
190910 |
330.00 |
333.20 |
329.60 |
330.00 |
unch |
453 |
3,841 |
+133 |
Total Volume and Open Interest |
29,268 |
108,063 |
-2,618 |
Cotton(ICE) |
Oct19 |
190910 |
59.20 |
59.76 |
59.20 |
59.50 |
+0.38 |
19 |
229 |
+0 |
Dec19 |
190910 |
58.95 |
59.70 |
58.88 |
59.34 |
+0.36 |
10,147 |
142,842 |
+484 |
Mar20 |
190910 |
59.59 |
60.30 |
59.59 |
59.99 |
+0.40 |
3,945 |
51,703 |
+810 |
May20 |
190910 |
60.42 |
60.89 |
60.42 |
60.61 |
+0.28 |
498 |
9,004 |
+131 |
Jul20 |
190910 |
61.23 |
61.47 |
61.03 |
61.21 |
+0.23 |
378 |
7,291 |
+84 |
Oct20 |
190910 |
61.66 |
61.66 |
61.66 |
61.66 |
+0.23 |
|
|
|
Total Volume and Open Interest |
15,248 |
228,549 |
+1,541 |
Lumber(CME) |
Sep19 |
190910 |
374.4 |
385.4 |
371.7 |
385.4 |
+24.6 |
136 |
166 |
-100 |
Nov19 |
190910 |
367.7 |
372.0 |
365.9 |
372.0 |
+19.0 |
450 |
1,664 |
+54 |
Jan20 |
190910 |
373.5 |
379.0 |
372.0 |
379.0 |
+19.0 |
77 |
205 |
+34 |
Mar20 |
190910 |
376.1 |
382.5 |
376.1 |
382.4 |
+15.4 |
1 |
6 |
+1 |
May20 |
190910 |
391.4 |
391.4 |
391.4 |
391.4 |
+15.4 |
0 |
1 |
+0 |
Jul20 |
190910 |
389.9 |
389.9 |
389.9 |
389.9 |
+15.4 |
|
|
|
Sep20 |
190910 |
388.4 |
388.4 |
388.4 |
388.4 |
+15.4 |
|
|
|
Total Volume and Open Interest |
664 |
2,042 |
-11 |
Crude Oil(NYM) |
Oct19 |
190910 |
58.03 |
58.76 |
57.20 |
57.40 |
-0.45 |
646,993 |
299,951 |
-19,538 |
Nov19 |
190910 |
57.91 |
58.64 |
57.09 |
57.29 |
-0.44 |
164,542 |
236,968 |
+23,202 |
Dec19 |
190910 |
57.60 |
58.32 |
56.81 |
57.00 |
-0.43 |
109,901 |
281,248 |
+1,187 |
Jan20 |
190910 |
57.13 |
57.90 |
56.43 |
56.60 |
-0.43 |
43,582 |
152,164 |
-197 |
Feb20 |
190910 |
56.75 |
57.43 |
56.06 |
56.18 |
-0.42 |
25,739 |
80,526 |
-2,190 |
Mar20 |
190910 |
56.27 |
56.99 |
55.70 |
55.78 |
-0.40 |
28,621 |
111,633 |
+3,728 |
Apr20 |
190910 |
56.02 |
56.54 |
55.26 |
55.38 |
-0.40 |
12,941 |
52,647 |
+1,261 |
May20 |
190910 |
55.62 |
56.13 |
54.97 |
55.02 |
-0.39 |
8,321 |
46,257 |
+400 |
Jun20 |
190910 |
55.19 |
55.81 |
54.53 |
54.68 |
-0.38 |
33,102 |
171,474 |
+1,499 |
Jul20 |
190910 |
55.20 |
55.44 |
54.26 |
54.36 |
-0.36 |
2,344 |
44,808 |
+155 |
Aug20 |
190910 |
54.50 |
55.08 |
53.98 |
54.08 |
-0.35 |
1,193 |
29,203 |
+184 |
Sep20 |
190910 |
54.28 |
54.83 |
53.82 |
53.82 |
-0.33 |
6,073 |
54,424 |
+528 |
Oct20 |
190910 |
53.90 |
54.89 |
53.12 |
53.60 |
-0.32 |
1,365 |
35,517 |
+52 |
Nov20 |
190910 |
54.23 |
54.23 |
53.42 |
53.42 |
-0.29 |
1,188 |
25,295 |
+58 |
Dec20 |
190910 |
53.60 |
54.22 |
53.14 |
53.26 |
-0.27 |
32,642 |
175,119 |
+1,374 |
Jan21 |
190910 |
53.75 |
53.75 |
53.07 |
53.07 |
-0.24 |
1,104 |
25,057 |
+467 |
Total Volume and Open Interest |
1,135,302 |
2,082,002 |
+15,910 |
e-miNY Crude Oil(NYM) |
Oct19 |
190910 |
58.050 |
58.775 |
57.200 |
57.400 |
-0.450 |
15,893 |
3,238 |
+277 |
Nov19 |
190910 |
57.950 |
58.600 |
57.100 |
57.300 |
-0.425 |
408 |
860 |
-3 |
Dec19 |
190910 |
57.750 |
58.275 |
56.850 |
57.000 |
-0.425 |
221 |
439 |
+14 |
Jan20 |
190910 |
57.500 |
57.600 |
56.600 |
56.600 |
-0.425 |
11 |
129 |
+0 |
Feb20 |
190910 |
56.825 |
57.150 |
56.175 |
56.175 |
-0.425 |
4 |
116 |
+3 |
Mar20 |
190910 |
57.000 |
57.000 |
55.775 |
55.775 |
-0.400 |
2 |
102 |
-1 |
Apr20 |
190910 |
55.525 |
56.200 |
55.375 |
55.375 |
-0.400 |
2 |
140 |
-1 |
May20 |
190910 |
55.800 |
55.800 |
55.025 |
55.025 |
-0.375 |
0 |
137 |
+0 |
Jun20 |
190910 |
55.150 |
55.400 |
54.675 |
54.675 |
-0.375 |
3 |
17 |
+0 |
Jul20 |
190910 |
54.350 |
54.350 |
54.350 |
54.350 |
-0.375 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,549 |
5,290 |
+290 |
NY Harbor ULSD(NYM) |
Oct19 |
190910 |
193.20 |
196.24 |
192.61 |
193.12 |
+0.35 |
51,757 |
100,344 |
-5,018 |
Nov19 |
190910 |
193.37 |
196.35 |
192.76 |
193.23 |
+0.34 |
30,608 |
75,137 |
+416 |
Dec19 |
190910 |
193.91 |
196.31 |
192.71 |
193.22 |
+0.28 |
20,010 |
63,903 |
-664 |
Jan20 |
190910 |
193.88 |
196.12 |
192.57 |
193.05 |
+0.22 |
14,263 |
47,227 |
-1,626 |
Feb20 |
190910 |
192.55 |
195.29 |
191.91 |
192.27 |
+0.22 |
8,022 |
22,385 |
+2,221 |
Mar20 |
190910 |
192.12 |
193.81 |
190.70 |
190.88 |
+0.23 |
6,241 |
31,367 |
+396 |
Apr20 |
190910 |
189.29 |
191.63 |
189.00 |
189.20 |
+0.31 |
2,200 |
12,372 |
+421 |
May20 |
190910 |
189.32 |
190.39 |
187.91 |
188.11 |
+0.40 |
1,324 |
7,688 |
+501 |
Jun20 |
190910 |
188.47 |
189.82 |
187.00 |
187.32 |
+0.49 |
3,173 |
24,414 |
-179 |
Jul20 |
190910 |
188.71 |
189.28 |
187.27 |
187.27 |
+0.52 |
276 |
4,542 |
+31 |
Aug20 |
190910 |
188.47 |
189.59 |
187.37 |
187.37 |
+0.53 |
127 |
2,747 |
+12 |
Sep20 |
190910 |
188.26 |
189.80 |
187.55 |
187.55 |
+0.56 |
79 |
2,997 |
+4 |
Oct20 |
190910 |
188.51 |
190.00 |
187.72 |
187.72 |
+0.60 |
92 |
2,660 |
-16 |
Nov20 |
190910 |
188.51 |
190.00 |
187.90 |
187.90 |
+0.66 |
114 |
1,434 |
-3 |
Total Volume and Open Interest |
138,934 |
420,756 |
-3,593 |
RBOB Gasoline(NYM) |
Oct19 |
190910 |
159.15 |
161.31 |
157.66 |
159.08 |
+0.62 |
69,591 |
117,754 |
-9,703 |
Nov19 |
190910 |
157.37 |
159.61 |
156.09 |
157.34 |
+0.44 |
49,608 |
88,266 |
+274 |
Dec19 |
190910 |
156.03 |
157.86 |
154.42 |
155.50 |
+0.26 |
26,220 |
67,787 |
-1,036 |
Jan20 |
190910 |
155.20 |
157.00 |
153.70 |
154.61 |
+0.14 |
9,266 |
37,824 |
-472 |
Feb20 |
190910 |
155.92 |
157.13 |
154.23 |
154.93 |
+0.09 |
4,179 |
14,709 |
+226 |
Mar20 |
190910 |
156.43 |
158.52 |
156.04 |
156.36 |
+0.05 |
2,838 |
20,110 |
+62 |
Apr20 |
190910 |
175.16 |
176.11 |
173.92 |
174.06 |
+0.01 |
1,206 |
7,794 |
+137 |
May20 |
190910 |
174.73 |
176.71 |
174.11 |
174.60 |
-0.02 |
906 |
4,054 |
-156 |
Jun20 |
190910 |
174.96 |
175.89 |
173.25 |
173.75 |
-0.03 |
1,357 |
11,615 |
-293 |
Jul20 |
190910 |
172.78 |
173.84 |
171.94 |
172.04 |
-0.02 |
74 |
2,072 |
+18 |
Total Volume and Open Interest |
165,364 |
383,551 |
-10,969 |
e-miNY RBOB Gasoline(NYM) |
Oct19 |
190910 |
159.10 |
159.10 |
159.08 |
159.08 |
+0.62 |
0 |
2 |
+0 |
Nov19 |
190910 |
157.34 |
157.34 |
157.34 |
157.34 |
+0.44 |
|
|
|
Dec19 |
190910 |
155.50 |
155.50 |
155.50 |
155.50 |
+0.26 |
|
|
|
Jan20 |
190910 |
154.61 |
154.61 |
154.61 |
154.61 |
+0.14 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Oct19 |
190910 |
2.606 |
2.648 |
2.571 |
2.580 |
-0.005 |
276,719 |
341,536 |
-37,108 |
Nov19 |
190910 |
2.643 |
2.685 |
2.612 |
2.620 |
-0.005 |
144,306 |
212,898 |
-847 |
Dec19 |
190910 |
2.785 |
2.823 |
2.761 |
2.780 |
+0.012 |
63,245 |
139,232 |
-907 |
Jan20 |
190910 |
2.865 |
2.918 |
2.859 |
2.877 |
+0.018 |
62,060 |
125,740 |
+633 |
Feb20 |
190910 |
2.822 |
2.864 |
2.814 |
2.826 |
+0.015 |
25,974 |
52,909 |
-3,521 |
Mar20 |
190910 |
2.688 |
2.729 |
2.688 |
2.692 |
+0.007 |
44,081 |
91,884 |
-2,800 |
Apr20 |
190910 |
2.404 |
2.431 |
2.398 |
2.401 |
+0.002 |
32,377 |
60,709 |
+2,022 |
May20 |
190910 |
2.369 |
2.397 |
2.368 |
2.372 |
+0.005 |
11,559 |
47,612 |
+3,563 |
Jun20 |
190910 |
2.411 |
2.427 |
2.399 |
2.403 |
+0.005 |
5,300 |
15,470 |
+296 |
Jul20 |
190910 |
2.445 |
2.459 |
2.432 |
2.437 |
+0.004 |
5,339 |
19,434 |
+175 |
Aug20 |
190910 |
2.445 |
2.461 |
2.436 |
2.440 |
+0.003 |
3,737 |
21,414 |
+1,668 |
Sep20 |
190910 |
2.430 |
2.444 |
2.416 |
2.422 |
+0.003 |
2,630 |
17,622 |
+900 |
Oct20 |
190910 |
2.456 |
2.471 |
2.442 |
2.448 |
+0.002 |
8,918 |
36,446 |
+390 |
Nov20 |
190910 |
2.505 |
2.519 |
2.493 |
2.497 |
unch |
934 |
14,316 |
+248 |
Dec20 |
190910 |
2.653 |
2.667 |
2.645 |
2.647 |
+0.002 |
678 |
13,802 |
+199 |
Jan21 |
190910 |
2.767 |
2.781 |
2.762 |
2.764 |
+0.005 |
1,415 |
11,022 |
+215 |
Total Volume and Open Interest |
693,670 |
1,266,750 |
-34,470 |
Brent Crude Oil(ICE) |
Nov19 |
190910 |
62.82 |
63.78 |
62.17 |
62.38 |
-0.21 |
249,708 |
447,863 |
-22,613 |
Dec19 |
190910 |
61.95 |
62.79 |
61.24 |
61.44 |
-0.19 |
194,545 |
418,733 |
+17,206 |
Jan20 |
190910 |
61.35 |
62.16 |
60.65 |
60.84 |
-0.17 |
85,329 |
200,047 |
+7,312 |
Feb20 |
190910 |
60.96 |
61.71 |
60.29 |
60.44 |
-0.15 |
46,709 |
127,534 |
+566 |
Mar20 |
190910 |
60.72 |
61.36 |
59.97 |
60.15 |
-0.13 |
37,394 |
156,079 |
+2,682 |
Apr20 |
190910 |
60.37 |
61.07 |
59.74 |
59.91 |
-0.11 |
14,371 |
66,135 |
-18 |
May20 |
190910 |
60.13 |
60.84 |
59.53 |
59.70 |
-0.09 |
11,139 |
60,652 |
+2,067 |
Jun20 |
190910 |
59.88 |
60.59 |
59.32 |
59.48 |
-0.07 |
43,757 |
176,805 |
-116 |
Jul20 |
190910 |
59.72 |
60.34 |
59.16 |
59.30 |
-0.05 |
3,934 |
74,362 |
+200 |
Aug20 |
190910 |
59.15 |
59.15 |
59.15 |
59.15 |
-0.03 |
3,092 |
47,400 |
+214 |
Sep20 |
190910 |
59.87 |
59.87 |
59.00 |
59.00 |
unch |
7,556 |
62,085 |
+2,488 |
Oct20 |
190910 |
58.83 |
58.83 |
58.83 |
58.83 |
+0.01 |
1,244 |
32,885 |
-97 |
Nov20 |
190910 |
58.68 |
58.68 |
58.68 |
58.68 |
+0.03 |
894 |
26,164 |
+326 |
Dec20 |
190910 |
58.90 |
59.43 |
58.37 |
58.51 |
+0.03 |
38,388 |
189,892 |
+2,276 |
Total Volume and Open Interest |
759,430 |
2,425,050 |
+13,090 |
Gas Oil(ICE) |
Sep19 |
190910 |
594.00 |
602.25 |
590.25 |
600.75 |
+8.50 |
35,156 |
34,704 |
-14,790 |
Oct19 |
190910 |
596.00 |
603.25 |
591.50 |
602.00 |
+8.25 |
88,445 |
214,128 |
-6,007 |
Nov19 |
190910 |
593.25 |
600.75 |
589.25 |
599.50 |
+8.00 |
59,251 |
165,295 |
-713 |
Dec19 |
190910 |
588.75 |
595.50 |
584.75 |
594.50 |
+7.50 |
52,846 |
173,451 |
+8,644 |
Jan20 |
190910 |
585.50 |
592.25 |
581.50 |
591.25 |
+7.50 |
23,212 |
91,761 |
+3,618 |
Feb20 |
190910 |
582.75 |
589.25 |
579.50 |
588.50 |
+7.25 |
10,095 |
49,004 |
+1,139 |
Mar20 |
190910 |
579.75 |
586.00 |
576.50 |
585.50 |
+7.25 |
6,378 |
47,083 |
+860 |
Apr20 |
190910 |
575.25 |
582.75 |
573.75 |
582.50 |
+7.25 |
2,858 |
26,662 |
-47 |
May20 |
190910 |
572.50 |
580.00 |
571.00 |
579.75 |
+7.00 |
2,456 |
27,467 |
-460 |
Jun20 |
190910 |
569.50 |
577.50 |
568.00 |
576.75 |
+6.75 |
9,022 |
66,054 |
+30 |
Total Volume and Open Interest |
305,236 |
1,066,859 |
-7,145 |
Ethanol(CBOT) |
Oct19 |
190910 |
1.322 |
1.332 |
1.313 |
1.331 |
+0.021 |
36 |
355 |
-13 |
Nov19 |
190910 |
1.321 |
1.336 |
1.319 |
1.336 |
+0.020 |
13 |
131 |
+3 |
Dec19 |
190910 |
1.344 |
1.344 |
1.344 |
1.344 |
+0.016 |
0 |
20 |
+0 |
Jan20 |
190910 |
1.344 |
1.344 |
1.344 |
1.344 |
+0.016 |
|
|
|
Feb20 |
190910 |
1.344 |
1.344 |
1.344 |
1.344 |
+0.016 |
|
|
|
Mar20 |
190910 |
1.344 |
1.344 |
1.344 |
1.344 |
+0.016 |
|
|
|
Apr20 |
190910 |
1.388 |
1.388 |
1.388 |
1.388 |
+0.016 |
|
|
|
May20 |
190910 |
1.388 |
1.388 |
1.388 |
1.388 |
+0.016 |
|
|
|
Total Volume and Open Interest |
49 |
506 |
-10 |
WTI Crude Oil(ICE) |
Oct19 |
190910 |
58.26 |
58.76 |
57.17 |
57.40 |
-0.45 |
37,297 |
64,843 |
-5,665 |
Nov19 |
190910 |
58.15 |
58.63 |
57.10 |
57.29 |
-0.44 |
47,618 |
83,019 |
+3,000 |
Dec19 |
190910 |
57.88 |
58.33 |
56.83 |
57.00 |
-0.43 |
53,793 |
126,045 |
-331 |
Jan20 |
190910 |
57.43 |
57.88 |
56.43 |
56.60 |
-0.43 |
19,135 |
43,938 |
+1,369 |
Feb20 |
190910 |
56.90 |
57.42 |
56.05 |
56.18 |
-0.42 |
6,359 |
18,108 |
+416 |
Mar20 |
190910 |
56.46 |
56.99 |
55.67 |
55.78 |
-0.40 |
5,781 |
28,071 |
+341 |
Apr20 |
190910 |
55.89 |
56.47 |
55.38 |
55.38 |
-0.40 |
945 |
9,761 |
-39 |
May20 |
190910 |
55.87 |
56.06 |
55.02 |
55.02 |
-0.39 |
787 |
8,546 |
-129 |
Jun20 |
190910 |
55.37 |
55.71 |
54.68 |
54.68 |
-0.38 |
7,805 |
64,517 |
+3 |
Jul20 |
190910 |
54.36 |
54.36 |
54.36 |
54.36 |
-0.36 |
192 |
7,198 |
-88 |
Aug20 |
190910 |
54.08 |
54.08 |
54.08 |
54.08 |
-0.35 |
191 |
6,917 |
-2 |
Sep20 |
190910 |
53.82 |
53.82 |
53.82 |
53.82 |
-0.33 |
165 |
11,695 |
+40 |
Oct20 |
190910 |
53.60 |
53.60 |
53.60 |
53.60 |
-0.32 |
19 |
6,079 |
-2 |
Nov20 |
190910 |
53.42 |
53.42 |
53.42 |
53.42 |
-0.29 |
96 |
5,160 |
-23 |
Dec20 |
190910 |
53.85 |
54.06 |
53.18 |
53.26 |
-0.27 |
10,244 |
75,045 |
+478 |
Jan21 |
190910 |
53.07 |
53.07 |
53.07 |
53.07 |
-0.24 |
1 |
2,949 |
+0 |
Total Volume and Open Interest |
193,442 |
651,891 |
-388 |
US Dollar Index(ICE) |
Sep19 |
190910 |
98.300 |
98.440 |
98.135 |
98.308 |
+0.060 |
30,446 |
35,652 |
-12,430 |
Dec19 |
190910 |
97.870 |
97.995 |
97.790 |
97.857 |
+0.055 |
20,108 |
27,041 |
+17,113 |
Mar20 |
190910 |
97.397 |
97.397 |
97.397 |
97.397 |
+0.055 |
0 |
239 |
+0 |
Total Volume and Open Interest |
50,555 |
63,131 |
+4,683 |
Australian Dollar(CME) |
Sep19 |
190910 |
68.68 |
68.72 |
68.50 |
68.63 |
-0.03 |
75,569 |
143,884 |
-9,634 |
Dec19 |
190910 |
68.84 |
68.89 |
68.67 |
68.79 |
-0.04 |
21,547 |
31,420 |
+8,688 |
Mar20 |
190910 |
68.87 |
68.98 |
68.83 |
68.92 |
-0.03 |
83 |
270 |
+49 |
Total Volume and Open Interest |
97,314 |
176,090 |
-939 |
British Pound(CME) |
Sep19 |
190910 |
123.53 |
123.83 |
123.10 |
123.58 |
+0.09 |
171,913 |
214,617 |
-42,593 |
Dec19 |
190910 |
123.97 |
124.26 |
123.54 |
124.02 |
+0.09 |
64,127 |
55,542 |
+37,797 |
Mar20 |
190910 |
124.43 |
124.62 |
123.99 |
124.43 |
+0.10 |
29 |
489 |
+2 |
Total Volume and Open Interest |
236,435 |
272,142 |
-4,868 |
Canadian Dollar(CME) |
Sep19 |
190910 |
75.95 |
76.16 |
75.82 |
76.05 |
+0.07 |
68,617 |
137,792 |
-8,153 |
Dec19 |
190910 |
76.03 |
76.23 |
75.90 |
76.13 |
+0.07 |
17,031 |
28,102 |
+8,833 |
Mar20 |
190910 |
76.04 |
76.26 |
75.98 |
76.18 |
+0.08 |
12 |
1,738 |
+0 |
Jun20 |
190910 |
76.17 |
76.17 |
76.17 |
76.17 |
+0.09 |
4 |
347 |
+3 |
Total Volume and Open Interest |
86,074 |
169,253 |
+786 |
Japanese Yen(CME) |
Sep19 |
190910 |
93.29 |
93.34 |
92.99 |
93.12 |
-0.24 |
104,227 |
130,551 |
-8,324 |
Dec19 |
190910 |
93.87 |
93.92 |
93.58 |
93.71 |
-0.24 |
21,441 |
22,716 |
+5,269 |
Mar20 |
190910 |
94.36 |
94.36 |
94.23 |
94.34 |
-0.24 |
5 |
248 |
-1 |
Total Volume and Open Interest |
126,066 |
156,551 |
-3,237 |
Swiss Franc(CME) |
Sep19 |
190910 |
100.90 |
101.17 |
100.74 |
100.95 |
+0.06 |
25,375 |
48,857 |
-6,342 |
Dec19 |
190910 |
101.71 |
101.99 |
101.56 |
101.77 |
+0.06 |
10,805 |
10,548 |
+6,913 |
Mar20 |
190910 |
102.59 |
102.63 |
102.50 |
102.61 |
+0.07 |
4 |
39 |
+4 |
Total Volume and Open Interest |
36,184 |
59,455 |
+575 |
EuroFX(CME) |
Sep19 |
190910 |
110.54 |
110.65 |
110.36 |
110.52 |
-0.06 |
183,127 |
437,040 |
-34,525 |
Dec19 |
190910 |
111.30 |
111.40 |
111.11 |
111.27 |
-0.07 |
70,338 |
110,477 |
+38,869 |
Mar20 |
190910 |
111.97 |
112.13 |
111.93 |
112.05 |
-0.05 |
371 |
12,640 |
+84 |
Total Volume and Open Interest |
254,326 |
564,628 |
+4,427 |
Mexican Peso(CME) |
Sep19 |
190910 |
510.25 |
513.00 |
509.63 |
511.63 |
+1.63 |
80,337 |
137,489 |
-29,643 |
Oct19 |
190910 |
508.75 |
510.25 |
507.75 |
509.63 |
+1.75 |
41 |
66 |
+41 |
Total Volume and Open Interest |
127,219 |
193,236 |
+5,184 |
Brazilian Real(CME) |
Oct19 |
190910 |
243.70 |
244.80 |
241.90 |
243.85 |
-0.05 |
4,312 |
45,920 |
-327 |
Nov19 |
190910 |
243.60 |
244.05 |
241.45 |
243.35 |
-0.05 |
0 |
322 |
+0 |
Dec19 |
190910 |
242.90 |
243.55 |
241.00 |
242.85 |
-0.10 |
5 |
3,501 |
+0 |
Jan20 |
190910 |
242.35 |
242.35 |
242.35 |
242.35 |
-0.05 |
|
|
|
Total Volume and Open Interest |
4,317 |
49,743 |
-327 |
30-Year T-Bonds(CBOT) |
Sep19 |
190910 |
163~100 |
163~260 |
161~120 |
162~080 |
-1~170 |
1,576 |
9,049 |
-549 |
Dec19 |
190910 |
162~140 |
163~020 |
160~180 |
161~150 |
-1~160 |
244,821 |
947,892 |
+1,723 |
Mar20 |
190910 |
160~150 |
160~150 |
160~150 |
160~150 |
-1~160 |
1 |
4 |
+1 |
Total Volume and Open Interest |
246,398 |
956,945 |
+1,175 |
10-Year T-Notes(CBOT) |
Sep19 |
190910 |
130~025 |
130~070 |
129~080 |
129~180 |
-0~220 |
13,594 |
36,888 |
-2,702 |
Dec19 |
190910 |
130~220 |
130~265 |
129~260 |
130~050 |
-0~225 |
1,331,549 |
3,534,205 |
-42,784 |
Mar20 |
190910 |
130~205 |
130~205 |
129~270 |
130~050 |
-0~225 |
3 |
83 |
+3 |
Total Volume and Open Interest |
1,345,146 |
3,571,176 |
-45,483 |
5-Year T-Notes(CBOT) |
Sep19 |
190910 |
119~002 |
119~022 |
118~162 |
118~216 |
-0~130 |
7,666 |
67,237 |
-1,344 |
Dec19 |
190910 |
119~134 |
119~160 |
118~280 |
119~022 |
-0~140 |
721,077 |
4,097,495 |
+45,479 |
Mar20 |
190910 |
118~312 |
118~312 |
118~312 |
118~312 |
-0~136 |
|
|
|
Total Volume and Open Interest |
728,743 |
4,164,732 |
+44,135 |
2 Year T-Notes(CBOT) |
Sep19 |
190910 |
107~190 |
107~191 |
107~136 |
107~151 |
-0~050 |
7,803 |
68,159 |
-3,804 |
Dec19 |
190910 |
107~272 |
107~277 |
107~206 |
107~224 |
-0~057 |
367,100 |
3,382,839 |
+980 |
Mar20 |
190910 |
107~285 |
107~285 |
107~285 |
107~285 |
-0~057 |
|
|
|
Total Volume and Open Interest |
374,903 |
3,450,998 |
-2,824 |
Eurodollars(CME) |
Sep19 |
190910 |
97.890 |
97.893 |
97.878 |
97.882 |
-0.007 |
192,992 |
1,367,606 |
-5,593 |
Dec19 |
190910 |
98.085 |
98.095 |
98.035 |
98.055 |
-0.040 |
270,132 |
1,892,403 |
-28,574 |
Mar20 |
190910 |
98.380 |
98.390 |
98.305 |
98.330 |
-0.070 |
238,652 |
1,455,426 |
+16,112 |
Jun20 |
190910 |
98.515 |
98.525 |
98.420 |
98.450 |
-0.090 |
208,300 |
1,208,546 |
+10,905 |
Sep20 |
190910 |
98.605 |
98.620 |
98.490 |
98.530 |
-0.100 |
221,430 |
1,130,450 |
+17,147 |
Dec20 |
190910 |
98.610 |
98.630 |
98.495 |
98.535 |
-0.105 |
180,553 |
1,184,710 |
+364 |
Mar21 |
190910 |
98.705 |
98.720 |
98.580 |
98.625 |
-0.105 |
107,166 |
765,811 |
+4,774 |
Jun21 |
190910 |
98.725 |
98.740 |
98.600 |
98.645 |
-0.105 |
91,930 |
802,815 |
-1,785 |
Sep21 |
190910 |
98.730 |
98.745 |
98.610 |
98.655 |
-0.095 |
72,489 |
556,751 |
+1,341 |
Dec21 |
190910 |
98.700 |
98.715 |
98.580 |
98.630 |
-0.090 |
75,241 |
621,776 |
+10,100 |
Mar22 |
190910 |
98.705 |
98.720 |
98.590 |
98.640 |
-0.085 |
54,559 |
443,133 |
-661 |
Jun22 |
190910 |
98.690 |
98.700 |
98.575 |
98.625 |
-0.080 |
46,010 |
315,332 |
-1,776 |
Sep22 |
190910 |
98.670 |
98.685 |
98.555 |
98.610 |
-0.080 |
51,551 |
352,159 |
-9,082 |
Dec22 |
190910 |
98.645 |
98.660 |
98.535 |
98.590 |
-0.075 |
37,141 |
232,310 |
+1,821 |
Mar23 |
190910 |
98.635 |
98.650 |
98.525 |
98.580 |
-0.075 |
26,031 |
246,622 |
-1,784 |
Jun23 |
190910 |
98.620 |
98.635 |
98.510 |
98.565 |
-0.070 |
19,743 |
123,266 |
+231 |
Sep23 |
190910 |
98.595 |
98.615 |
98.490 |
98.545 |
-0.070 |
14,016 |
105,531 |
-1,572 |
Dec23 |
190910 |
98.570 |
98.585 |
98.465 |
98.520 |
-0.065 |
15,782 |
82,452 |
+63 |
Total Volume and Open Interest |
1,994,793 |
13,414,185 |
+29,843 |
Ultra T-Bond(CBOT) |
Sep19 |
190910 |
191~05 |
192~11 |
187~24 |
189~13 |
-2~29 |
2,475 |
29,815 |
-2,122 |
Dec19 |
190910 |
192~00 |
193~08 |
188~17 |
190~08 |
-2~30 |
100,088 |
1,147,974 |
+2,995 |
Mar20 |
190910 |
190~08 |
190~08 |
190~08 |
190~08 |
-2~30 |
|
|
|
Total Volume and Open Interest |
102,563 |
1,177,789 |
+873 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190910 |
142~035 |
142~150 |
140~315 |
141~155 |
-0~310 |
298 |
11,621 |
-114 |
Dec19 |
190910 |
142~215 |
142~315 |
141~135 |
141~305 |
-1~005 |
183,858 |
804,022 |
+4,558 |
Mar20 |
190910 |
141~305 |
141~305 |
141~305 |
141~305 |
-1~005 |
|
|
|
Total Volume and Open Interest |
184,156 |
815,643 |
+4,444 |
30 Day Federal Funds(CBOT) |
Sep19 |
190910 |
97.975 |
97.975 |
97.970 |
97.973 |
-0.002 |
23,093 |
203,888 |
-9,651 |
Oct19 |
190910 |
98.135 |
98.135 |
98.130 |
98.130 |
-0.005 |
76,685 |
465,261 |
-5,013 |
Nov19 |
190910 |
98.285 |
98.290 |
98.255 |
98.265 |
-0.020 |
60,406 |
357,071 |
+5,325 |
Dec19 |
190910 |
98.370 |
98.375 |
98.335 |
98.350 |
-0.025 |
14,998 |
201,747 |
-7 |
Jan20 |
190910 |
98.445 |
98.450 |
98.415 |
98.425 |
-0.025 |
41,948 |
292,852 |
+877 |
Feb20 |
190910 |
98.565 |
98.570 |
98.505 |
98.525 |
-0.050 |
19,893 |
140,893 |
+1,185 |
Total Volume and Open Interest |
291,743 |
1,963,775 |
-949 |
Japanese Govt Bonds(SGX) |
Dec19 |
190910 |
155.08 |
155.09 |
154.70 |
154.88 |
-0.21 |
12,112 |
15,817 |
+11,056 |
Mar20 |
190910 |
154.88 |
154.88 |
154.88 |
154.88 |
-0.21 |
|
|
|
Jun20 |
190910 |
154.88 |
154.88 |
154.88 |
154.88 |
-0.21 |
|
|
|
Total Volume and Open Interest |
24,933 |
24,294 |
+4,372 |
Euro-Buxl(EUREX) |
Dec19 |
190910 |
213.98 |
214.86 |
211.42 |
212.78 |
-1.06 |
55,022 |
235,193 |
-8,918 |
Mar20 |
190910 |
211.10 |
211.10 |
211.10 |
211.10 |
-1.04 |
|
|
|
Jun20 |
190910 |
211.10 |
211.10 |
211.10 |
211.10 |
-1.04 |
|
|
|
Total Volume and Open Interest |
55,022 |
235,193 |
|
Euro-Bund(EUREX) |
Dec19 |
190910 |
174.31 |
174.52 |
173.75 |
173.98 |
-0.26 |
645,230 |
1,750,361 |
-23,917 |
Mar20 |
190910 |
176.36 |
176.50 |
175.77 |
176.07 |
-0.26 |
38 |
715 |
+28 |
Jun20 |
190910 |
174.98 |
174.98 |
174.98 |
174.98 |
-1.35 |
|
|
|
Total Volume and Open Interest |
645,268 |
1,751,076 |
|
Euro-Bobl(EUREX) |
Dec19 |
190910 |
136.10 |
136.17 |
135.92 |
135.99 |
-0.09 |
355,949 |
1,202,069 |
-16,425 |
Mar20 |
190910 |
136.01 |
136.01 |
136.01 |
136.01 |
+0.32 |
10 |
19 |
+10 |
Jun20 |
190910 |
136.01 |
136.01 |
136.01 |
136.01 |
+0.32 |
|
|
|
Total Volume and Open Interest |
355,959 |
1,202,088 |
|
Euro-Schatz(EUREX) |
Dec19 |
190910 |
112.50 |
112.52 |
112.46 |
112.47 |
-0.03 |
295,984 |
1,666,021 |
+13,903 |
Mar20 |
190910 |
112.38 |
112.38 |
112.38 |
112.38 |
-0.03 |
0 |
1 |
+0 |
Jun20 |
190910 |
112.38 |
112.38 |
112.38 |
112.38 |
-0.03 |
|
|
|
Total Volume and Open Interest |
295,984 |
1,666,022 |
|
3-Mth Euribor(EUREX) |
Sep19 |
190910 |
100.465 |
100.465 |
100.465 |
100.465 |
-0.005 |
1 |
2,479 |
+0 |
Dec19 |
190910 |
100.540 |
100.540 |
100.540 |
100.540 |
unch |
0 |
1,826 |
+0 |
Mar20 |
190910 |
100.580 |
100.585 |
100.575 |
100.575 |
unch |
0 |
709 |
+0 |
Total Volume and Open Interest |
11 |
8,282 |
-10 |
Long Gilt(LIFFE) |
Sep19 |
190910 |
133~24 |
133~24 |
133~15 |
133~18 |
-0~10 |
55 |
34,379 |
-28 |
Dec19 |
190910 |
132~27 |
133~06 |
132~13 |
132~19 |
-0~11 |
237,977 |
645,419 |
-10,776 |
Total Volume and Open Interest |
238,032 |
679,798 |
-10,804 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190910 |
99.22 |
99.23 |
99.21 |
99.22 |
unch |
45,202 |
571,918 |
+943 |
Dec19 |
190910 |
99.24 |
99.24 |
99.21 |
99.22 |
-0.01 |
77,573 |
880,384 |
+18,453 |
Mar20 |
190910 |
99.32 |
99.32 |
99.28 |
99.29 |
-0.02 |
41,441 |
553,806 |
-6,278 |
Jun20 |
190910 |
99.35 |
99.36 |
99.31 |
99.33 |
-0.03 |
45,345 |
569,971 |
-598 |
Sep20 |
190910 |
99.38 |
99.39 |
99.32 |
99.35 |
-0.03 |
43,961 |
494,530 |
+1,668 |
Dec20 |
190910 |
99.36 |
99.38 |
99.31 |
99.33 |
-0.03 |
49,383 |
415,363 |
-1,274 |
Total Volume and Open Interest |
630,676 |
4,573,015 |
+17,011 |
3-Mth Euribor(LIFFE) |
Sep19 |
190910 |
100.465 |
100.470 |
100.460 |
100.465 |
-0.005 |
76,694 |
480,664 |
+16,628 |
Dec19 |
190910 |
100.545 |
100.545 |
100.530 |
100.540 |
unch |
58,916 |
585,923 |
+3,462 |
Mar20 |
190910 |
100.580 |
100.585 |
100.570 |
100.580 |
+0.005 |
59,679 |
410,728 |
+3,024 |
Total Volume and Open Interest |
764,783 |
4,155,841 |
+33,459 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190910 |
98.96 |
98.96 |
98.93 |
98.94 |
-0.02 |
12,787 |
60,207 |
-17,818 |
Dec19 |
190910 |
99.02 |
99.02 |
98.97 |
99.01 |
-0.01 |
26,360 |
309,829 |
-11,115 |
Mar20 |
190910 |
99.14 |
99.14 |
99.10 |
99.13 |
-0.02 |
20,030 |
256,937 |
-871 |
Jun20 |
190910 |
99.20 |
99.20 |
99.16 |
99.19 |
-0.02 |
15,344 |
250,633 |
-4,112 |
Sep20 |
190910 |
99.24 |
99.24 |
99.19 |
99.23 |
-0.02 |
13,773 |
193,378 |
-1,707 |
Dec20 |
190910 |
99.22 |
99.22 |
99.17 |
99.20 |
-0.03 |
10,901 |
124,837 |
+519 |
Mar21 |
190910 |
99.22 |
99.22 |
99.17 |
99.20 |
-0.03 |
8,254 |
74,402 |
+583 |
Jun21 |
190910 |
99.18 |
99.20 |
99.16 |
99.19 |
-0.02 |
5,470 |
47,447 |
+1,286 |
Sep21 |
190910 |
99.17 |
99.17 |
99.15 |
99.17 |
-0.02 |
767 |
6,670 |
+339 |
Dec21 |
190910 |
99.13 |
99.14 |
99.13 |
99.14 |
-0.02 |
565 |
4,124 |
+352 |
Total Volume and Open Interest |
114,251 |
1,330,298 |
-32,544 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190910 |
98.96 |
98.96 |
98.90 |
98.92 |
-0.05 |
212,476 |
1,356,199 |
+2,882 |
Dec19 |
190910 |
98.97 |
98.97 |
98.91 |
98.93 |
-0.05 |
10,431 |
44,021 |
+5,862 |
Total Volume and Open Interest |
222,907 |
1,400,220 |
+8,744 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190910 |
99.18 |
99.18 |
99.13 |
99.16 |
-0.02 |
237,070 |
1,322,764 |
-26,941 |
Dec19 |
190910 |
99.22 |
99.22 |
99.18 |
99.21 |
-0.02 |
43,622 |
71,255 |
+29,152 |
Total Volume and Open Interest |
280,692 |
1,394,019 |
+2,211 |
Gold(CMX) |
Oct19 |
190910 |
1500.2 |
1502.5 |
1485.7 |
1492.7 |
-11.8 |
7,328 |
41,698 |
-181 |
Dec19 |
190910 |
1507.0 |
1509.1 |
1492.1 |
1499.2 |
-11.9 |
317,523 |
457,459 |
-262 |
Feb20 |
190910 |
1512.9 |
1514.2 |
1499.6 |
1505.6 |
-11.8 |
4,053 |
54,648 |
+472 |
Apr20 |
190910 |
1517.7 |
1520.6 |
1505.6 |
1511.1 |
-11.8 |
3,701 |
30,603 |
+1,106 |
Jun20 |
190910 |
1520.0 |
1523.2 |
1510.7 |
1515.8 |
-11.8 |
2,514 |
23,512 |
-449 |
Aug20 |
190910 |
1526.4 |
1529.8 |
1516.0 |
1520.3 |
-11.7 |
364 |
3,649 |
-183 |
Oct20 |
190910 |
1522.5 |
1528.3 |
1522.5 |
1524.3 |
-11.6 |
0 |
473 |
+0 |
Dec20 |
190910 |
1531.9 |
1532.6 |
1524.9 |
1528.1 |
-11.5 |
239 |
4,212 |
+198 |
Feb21 |
190910 |
1531.3 |
1531.3 |
1531.3 |
1531.3 |
-11.5 |
0 |
28 |
+0 |
Apr21 |
190910 |
1534.0 |
1534.0 |
1534.0 |
1534.0 |
-11.5 |
0 |
30 |
+0 |
Jun21 |
190910 |
1538.3 |
1538.3 |
1536.9 |
1536.9 |
-11.2 |
0 |
818 |
+0 |
Total Volume and Open Interest |
335,849 |
617,795 |
+741 |
Silver(CMX) |
Sep19 |
190910 |
1777.0 |
1808.5 |
1777.0 |
1804.1 |
+2.2 |
517 |
918 |
+34 |
Dec19 |
190910 |
1809.0 |
1826.5 |
1785.5 |
1818.6 |
+1.9 |
135,346 |
171,288 |
+931 |
Mar20 |
190910 |
1816.0 |
1839.5 |
1799.5 |
1831.8 |
+1.9 |
3,692 |
27,452 |
+47 |
May20 |
190910 |
1819.0 |
1846.5 |
1808.0 |
1839.5 |
+2.2 |
1,661 |
6,585 |
+261 |
Jul20 |
190910 |
1813.5 |
1851.5 |
1813.5 |
1845.7 |
+2.4 |
620 |
7,534 |
+228 |
Sep20 |
190910 |
1830.0 |
1857.5 |
1822.5 |
1852.3 |
+2.4 |
65 |
730 |
-10 |
Dec20 |
190910 |
1835.0 |
1861.6 |
1832.5 |
1861.6 |
+2.5 |
22 |
1,339 |
+3 |
Total Volume and Open Interest |
143,115 |
217,798 |
+1,599 |
Platinum(NYMEX) |
Oct19 |
190910 |
949.9 |
950.0 |
930.8 |
936.6 |
-16.1 |
22,542 |
71,121 |
-1,069 |
Jan20 |
190910 |
953.6 |
953.6 |
937.1 |
942.4 |
-16.0 |
2,525 |
21,228 |
+1,516 |
Apr20 |
190910 |
953.0 |
956.9 |
941.0 |
946.3 |
-16.0 |
86 |
1,130 |
+17 |
Jul20 |
190910 |
959.7 |
960.8 |
944.0 |
947.1 |
-16.5 |
1 |
83 |
+1 |
Total Volume and Open Interest |
25,154 |
93,563 |
+465 |
Palladium(NYMEX) |
Sep19 |
190910 |
1552.40 |
1553.90 |
1552.40 |
1553.00 |
+17.10 |
2 |
19 |
+1 |
Dec19 |
190910 |
1538.40 |
1557.00 |
1530.40 |
1554.10 |
+17.30 |
2,417 |
20,007 |
+48 |
Mar20 |
190910 |
1534.80 |
1552.00 |
1528.40 |
1550.00 |
+17.50 |
53 |
795 |
+30 |
Total Volume and Open Interest |
2,472 |
20,823 |
+79 |
Copper(CMX) |
Sep19 |
190910 |
260.70 |
261.40 |
259.15 |
261.05 |
unch |
613 |
1,815 |
-208 |
Dec19 |
190910 |
262.75 |
264.30 |
260.25 |
262.80 |
+0.05 |
47,649 |
168,794 |
-4,339 |
Mar20 |
190910 |
263.75 |
265.20 |
261.30 |
263.80 |
+0.05 |
10,029 |
42,011 |
-1,456 |
May20 |
190910 |
265.00 |
265.40 |
261.85 |
264.35 |
+0.10 |
3,645 |
13,822 |
-101 |
Jul20 |
190910 |
266.00 |
266.00 |
263.00 |
265.00 |
+0.10 |
157 |
3,773 |
+20 |
Total Volume and Open Interest |
63,177 |
243,060 |
-6,208 |
E-mini DJIA Index(CBOT) |
Sep19 |
190910 |
26853 |
26919 |
26717 |
26894 |
+54 |
136,590 |
84,433 |
-197 |
Dec19 |
190910 |
26846 |
26900 |
26706 |
26877 |
+55 |
1,978 |
3,190 |
+619 |
Mar20 |
190910 |
26752 |
26854 |
26721 |
26849 |
+40 |
31 |
83 |
+5 |
Jun20 |
190910 |
26758 |
26758 |
26758 |
26758 |
+49 |
|
|
|
Total Volume and Open Interest |
138,599 |
87,706 |
+427 |
S & P 500(CME) |
Sep19 |
190910 |
2972.80 |
2984.50 |
2958.00 |
2978.50 |
+0.30 |
2,819 |
35,580 |
+195 |
Dec19 |
190910 |
2980.20 |
2980.20 |
2980.20 |
2980.20 |
+0.40 |
228 |
591 |
+59 |
Mar20 |
190910 |
2981.90 |
2981.90 |
2981.90 |
2981.90 |
+0.70 |
|
|
|
Jun20 |
190910 |
2980.50 |
2980.50 |
2980.50 |
2980.50 |
+2.20 |
|
|
|
Total Volume and Open Interest |
3,047 |
36,171 |
+254 |
S & P 500 E-Mini(CME) |
Sep19 |
190910 |
2979.25 |
2985.00 |
2957.25 |
2978.50 |
+0.25 |
1,199,935 |
2,498,729 |
+10,079 |
Dec19 |
190910 |
2980.50 |
2986.25 |
2958.75 |
2980.25 |
+0.50 |
50,045 |
179,085 |
+16,304 |
Mar20 |
190910 |
2987.50 |
2988.00 |
2961.00 |
2982.00 |
+0.75 |
136 |
8,909 |
+10 |
Jun20 |
190910 |
2980.50 |
2980.50 |
2972.00 |
2980.50 |
+2.25 |
1 |
1,911 |
+0 |
Total Volume and Open Interest |
1,250,118 |
2,688,640 |
+26,393 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190910 |
7834.00 |
7857.75 |
7744.25 |
7815.00 |
-15.75 |
372,953 |
200,396 |
+4,479 |
Dec19 |
190910 |
7857.25 |
7877.00 |
7764.00 |
7834.75 |
-15.50 |
4,468 |
7,505 |
+820 |
Mar20 |
190910 |
7867.50 |
7886.50 |
7790.00 |
7851.25 |
-15.50 |
17 |
124 |
-1 |
Total Volume and Open Interest |
377,438 |
208,037 |
+5,298 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190910 |
1925.20 |
1940.30 |
1911.30 |
1937.90 |
+10.80 |
12,826 |
66,288 |
-514 |
Dec19 |
190910 |
1927.00 |
1940.90 |
1912.80 |
1939.30 |
+11.10 |
144 |
222 |
+78 |
Mar20 |
190910 |
1944.70 |
1944.70 |
1932.20 |
1944.70 |
+10.20 |
|
|
|
Total Volume and Open Interest |
12,970 |
66,510 |
-436 |
Volatility Index(CBOE) |
Sep19 |
190910 |
16.45 |
17.06 |
16.20 |
16.23 |
-0.20 |
58,447 |
98,432 |
-10,200 |
Oct19 |
190910 |
17.67 |
18.10 |
17.55 |
17.68 |
unch |
58,790 |
139,148 |
+10,006 |
Nov19 |
190910 |
17.95 |
18.30 |
17.85 |
18.03 |
+0.05 |
20,602 |
40,943 |
+996 |
Dec19 |
190910 |
17.78 |
18.08 |
17.67 |
17.88 |
+0.10 |
12,859 |
38,865 |
-1,269 |
Total Volume and Open Interest |
161,571 |
363,373 |
+269 |
S & P 600(CME) |
Sep19 |
190910 |
954.60 |
954.60 |
954.60 |
954.60 |
+11.20 |
0 |
1,183 |
+0 |
Dec19 |
190910 |
955.20 |
955.20 |
955.20 |
955.20 |
+11.20 |
|
|
|
Total Volume and Open Interest |
0 |
1,183 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190910 |
1522.10 |
1546.60 |
1514.70 |
1545.00 |
+23.00 |
127,993 |
450,184 |
-3,684 |
Dec19 |
190910 |
1524.30 |
1548.30 |
1516.50 |
1546.70 |
+23.00 |
3,520 |
7,079 |
+1,809 |
Mar20 |
190910 |
1546.50 |
1546.50 |
1546.50 |
1546.50 |
+24.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
131,513 |
457,265 |
-1,875 |
Nikkei 225(CME) |
Sep19 |
190910 |
21340 |
21475 |
21295 |
21455 |
+105 |
10,676 |
28,155 |
-1,828 |
Dec19 |
190910 |
21235 |
21335 |
21160 |
21315 |
+100 |
10,017 |
11,824 |
+5,907 |
Total Volume and Open Interest |
20,693 |
39,979 |
+4,079 |
Nikkei 225(SGX) |
Sep19 |
190910 |
21330 |
21440 |
21290 |
21350 |
+25 |
99,585 |
150,655 |
-7,353 |
Dec19 |
190910 |
21145 |
21255 |
21110 |
21175 |
+20 |
30,847 |
25,798 |
+15,392 |
Mar20 |
190910 |
21145 |
21145 |
21145 |
21145 |
+30 |
0 |
401 |
+0 |
Total Volume and Open Interest |
131,632 |
202,430 |
+8,622 |
Nikkei 225 Mini(JPX) |
Sep19 |
190910 |
21335 |
21440 |
21285 |
21350 |
+20 |
627,351 |
564,297 |
-2,758 |
Dec19 |
190910 |
21155 |
21260 |
21110 |
21170 |
+30 |
84,229 |
59,371 |
+16,031 |
Mar20 |
190910 |
21075 |
21180 |
20950 |
21090 |
+20 |
1,091 |
3,616 |
+151 |
Total Volume and Open Interest |
721,713 |
682,402 |
+13,312 |
Nikkei 225(JPX) |
Sep19 |
190910 |
21340 |
21440 |
21280 |
21350 |
+20 |
74,516 |
236,671 |
-16,574 |
Dec19 |
190910 |
21160 |
21260 |
21120 |
21170 |
+30 |
36,962 |
105,035 |
+21,925 |
Mar20 |
190910 |
21070 |
21160 |
21060 |
21090 |
+20 |
7 |
13,299 |
+4 |
Total Volume and Open Interest |
111,487 |
431,084 |
+5,392 |
Nikkei 225(CME) Yen |
Sep19 |
190910 |
21365 |
21470 |
21295 |
21450 |
+100 |
33,274 |
56,891 |
-7,534 |
Dec19 |
190910 |
21195 |
21290 |
21115 |
21275 |
+100 |
10,722 |
13,252 |
+5,663 |
Mar20 |
190910 |
21215 |
21215 |
21215 |
21215 |
+110 |
|
|
|
Total Volume and Open Interest |
43,996 |
70,143 |
-1,871 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190910 |
21450 |
21450 |
21330 |
21450 |
+100 |
0 |
10 |
+0 |
Dec19 |
190910 |
21280 |
21280 |
21280 |
21280 |
+100 |
|
|
|
Mar20 |
190910 |
21220 |
21220 |
21220 |
21220 |
+110 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Sep19 |
190910 |
5585.5 |
5606.5 |
5554.0 |
5592.0 |
+4.0 |
57,632 |
304,017 |
+373 |
Oct19 |
190910 |
5574.0 |
5594.0 |
5546.5 |
5583.0 |
+4.0 |
34 |
385 |
+19 |
Nov19 |
190910 |
5577.0 |
5577.0 |
5577.0 |
5577.0 |
+4.0 |
|
|
|
Dec19 |
190910 |
5548.5 |
5571.0 |
5533.0 |
5568.0 |
+5.0 |
67 |
56,330 |
+44 |
Mar20 |
190910 |
5550.0 |
5550.0 |
5550.0 |
5550.0 |
+4.0 |
|
|
|
Total Volume and Open Interest |
57,733 |
375,240 |
+436 |
Hang Seng Index(HKFE) |
Sep19 |
190910 |
26640 |
26890 |
26604 |
26628 |
-22 |
153,840 |
111,757 |
-129 |
Oct19 |
190910 |
26649 |
26869 |
26509 |
26627 |
-13 |
683 |
2,427 |
+345 |
Total Volume and Open Interest |
154,800 |
130,502 |
+253 |
DAX(EUREX) |
Sep19 |
190910 |
12233.0 |
12311.5 |
12178.0 |
12270.0 |
+50.0 |
67,680 |
104,334 |
-1,621 |
Dec19 |
190910 |
12202.0 |
12290.0 |
12162.0 |
12250.0 |
+50.0 |
759 |
5,412 |
+648 |
Mar20 |
190910 |
12160.0 |
12265.0 |
12147.0 |
12235.0 |
+50.0 |
49 |
132 |
+9 |
Total Volume and Open Interest |
68,488 |
109,878 |
-964 |
Mini-DAX(EUREX) |
Sep19 |
190910 |
12227.0 |
12312.0 |
12177.0 |
12270.0 |
+50.0 |
24,720 |
21,269 |
-313 |
Dec19 |
190910 |
12204.0 |
12288.0 |
12160.0 |
12250.0 |
+50.0 |
130 |
576 |
+83 |
Mar20 |
190910 |
12215.0 |
12265.0 |
12215.0 |
12235.0 |
+50.0 |
11 |
18 |
+8 |
Total Volume and Open Interest |
24,861 |
21,863 |
-222 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190910 |
3496 |
3509 |
3478 |
3499 |
+6 |
648,923 |
3,729,947 |
-82,794 |
Dec19 |
190910 |
3478 |
3492 |
3462 |
3482 |
+6 |
42,615 |
435,498 |
+1,940 |
Mar20 |
190910 |
3457 |
3474 |
3457 |
3467 |
+7 |
4,986 |
61,956 |
+4,979 |
Total Volume and Open Interest |
713,512 |
4,272,446 |
-64,828 |
Swiss Market Index(EUREX) |
Sep19 |
190910 |
10070 |
10070 |
9947 |
10011 |
-39 |
35,255 |
186,755 |
-7,330 |
Dec19 |
190910 |
10036 |
10036 |
9924 |
9984 |
-38 |
7,870 |
12,072 |
+7,627 |
Mar20 |
190910 |
9888 |
9898 |
9840 |
9870 |
-39 |
2 |
115 |
+1 |
Total Volume and Open Interest |
43,127 |
198,942 |
+298 |
FT-SE 100(EURONEXT) |
Sep19 |
190910 |
7246.00 |
7287.50 |
7202.00 |
7270.50 |
+38.00 |
87,220 |
798,398 |
-6,365 |
Dec19 |
190910 |
7205.00 |
7236.00 |
7168.50 |
7231.50 |
+38.50 |
596 |
19,111 |
+258 |
Mar20 |
190910 |
7107.50 |
7163.50 |
7101.50 |
7163.50 |
+38.50 |
0 |
6 |
+0 |
Total Volume and Open Interest |
87,816 |
817,515 |
-6,107 |
SPI 200(SFE) |
Sep19 |
190910 |
6645.0 |
6647.0 |
6593.0 |
6617.0 |
-24.0 |
33,109 |
396,960 |
-5,346 |
Dec19 |
190910 |
6628.0 |
6628.0 |
6576.0 |
6598.0 |
-25.0 |
695 |
21,554 |
+595 |
Mar20 |
190910 |
6524.0 |
6524.0 |
6524.0 |
6524.0 |
-26.0 |
0 |
811 |
+0 |
Total Volume and Open Interest |
33,804 |
420,440 |
-4,751 |
FTSE MIB(ISE) |
Sep19 |
190910 |
21970.00 |
21990.00 |
21830.00 |
21887.00 |
-105.00 |
13,212 |
118,680 |
+599 |
Dec19 |
190910 |
21825.00 |
21845.00 |
21700.00 |
21745.00 |
-107.00 |
168 |
1,365 |
+56 |
Mar20 |
190910 |
21633.00 |
21633.00 |
21633.00 |
21633.00 |
-107.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
13,380 |
120,084 |
+655 |
KOSPI 200(KFE) |
Sep19 |
190910 |
267.65 |
269.05 |
267.30 |
268.80 |
+1.15 |
247,170 |
224,382 |
-83,748 |
Dec19 |
190910 |
266.25 |
269.20 |
266.25 |
268.90 |
+1.00 |
78,125 |
209,839 |
+74,903 |
Mar20 |
190910 |
264.65 |
265.70 |
264.60 |
265.70 |
+1.30 |
23 |
7,935 |
+105 |
Total Volume and Open Interest |
325,320 |
481,063 |
-8,740 |
GSCI(CME) |
Sep19 |
190910 |
413.70 |
413.85 |
409.45 |
409.85 |
-0.05 |
2,488 |
10,713 |
-2,480 |
Oct19 |
190910 |
410.90 |
413.45 |
409.15 |
409.75 |
+0.25 |
2,490 |
2,556 |
+2,481 |
Nov19 |
190910 |
407.45 |
410.45 |
407.45 |
407.45 |
+0.25 |
|
|
|
Total Volume and Open Interest |
4,978 |
13,269 |
+1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|