|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 12, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep19 |
190912 |
862.75 |
883.00 |
862.75 |
883.00 |
+29.00 |
648 |
521 |
+207 |
Nov19 |
190912 |
871.00 |
896.00 |
869.00 |
895.50 |
+29.00 |
72,728 |
375,864 |
+1,103 |
Jan20 |
190912 |
884.75 |
909.25 |
883.50 |
909.00 |
+28.50 |
16,030 |
104,007 |
+704 |
Mar20 |
190912 |
898.75 |
921.75 |
896.50 |
921.25 |
+27.25 |
13,199 |
92,184 |
-350 |
May20 |
190912 |
910.00 |
932.50 |
908.75 |
932.25 |
+26.00 |
5,109 |
40,999 |
+382 |
Jul20 |
190912 |
920.00 |
941.25 |
918.75 |
941.25 |
+25.00 |
2,791 |
34,207 |
+17 |
Aug20 |
190912 |
925.00 |
945.25 |
925.00 |
945.25 |
+24.50 |
73 |
2,974 |
-3 |
Sep20 |
190912 |
926.75 |
946.25 |
926.50 |
946.00 |
+22.50 |
173 |
1,655 |
+30 |
Nov20 |
190912 |
932.25 |
953.25 |
932.25 |
953.25 |
+22.00 |
1,661 |
18,037 |
-68 |
Jan21 |
190912 |
948.50 |
961.25 |
948.00 |
961.25 |
+20.50 |
14 |
307 |
+11 |
Mar21 |
190912 |
956.00 |
965.25 |
956.00 |
965.25 |
+19.25 |
5 |
296 |
+2 |
May21 |
190912 |
953.25 |
967.75 |
952.00 |
967.75 |
+19.00 |
11 |
117 |
+7 |
Jul21 |
190912 |
970.00 |
975.00 |
970.00 |
975.00 |
+17.75 |
2 |
68 |
+2 |
Aug21 |
190912 |
973.75 |
973.75 |
973.75 |
973.75 |
+17.75 |
0 |
24 |
+0 |
Total Volume and Open Interest |
112,453 |
671,546 |
+2,045 |
Soybean Meal(CBOT) |
Sep19 |
190912 |
291.20 |
296.10 |
290.80 |
296.10 |
+6.50 |
209 |
179 |
-136 |
Oct19 |
190912 |
291.40 |
297.70 |
291.40 |
297.60 |
+6.60 |
25,135 |
56,323 |
-3,335 |
Dec19 |
190912 |
295.20 |
301.50 |
294.90 |
301.30 |
+6.60 |
53,098 |
207,942 |
-1,091 |
Jan20 |
190912 |
296.80 |
303.20 |
296.80 |
303.10 |
+6.50 |
17,921 |
48,813 |
+97 |
Mar20 |
190912 |
300.50 |
306.40 |
300.50 |
306.30 |
+6.30 |
9,432 |
60,105 |
+828 |
May20 |
190912 |
304.60 |
310.60 |
304.40 |
310.50 |
+6.20 |
2,595 |
27,742 |
-199 |
Jul20 |
190912 |
309.50 |
315.00 |
309.50 |
314.90 |
+6.20 |
1,515 |
21,836 |
+62 |
Aug20 |
190912 |
312.90 |
316.90 |
312.70 |
316.90 |
+6.10 |
140 |
5,970 |
+32 |
Sep20 |
190912 |
313.80 |
318.40 |
313.70 |
318.40 |
+6.00 |
183 |
4,495 |
+21 |
Oct20 |
190912 |
315.40 |
319.00 |
315.30 |
319.00 |
+5.70 |
108 |
3,576 |
-12 |
Total Volume and Open Interest |
110,746 |
444,225 |
-3,792 |
Soybean Oil(CBOT) |
Sep19 |
190912 |
28.99 |
29.08 |
28.92 |
29.02 |
+0.29 |
89 |
99 |
-85 |
Oct19 |
190912 |
28.80 |
29.15 |
28.64 |
29.01 |
+0.36 |
18,325 |
42,087 |
-4,165 |
Dec19 |
190912 |
28.98 |
29.33 |
28.82 |
29.16 |
+0.33 |
71,291 |
237,900 |
-358 |
Jan20 |
190912 |
29.21 |
29.52 |
29.03 |
29.37 |
+0.34 |
22,249 |
65,108 |
+1,035 |
Mar20 |
190912 |
29.48 |
29.80 |
29.32 |
29.66 |
+0.34 |
8,344 |
88,993 |
+2,119 |
May20 |
190912 |
29.77 |
30.13 |
29.65 |
30.00 |
+0.34 |
2,738 |
25,269 |
+68 |
Jul20 |
190912 |
30.06 |
30.47 |
30.06 |
30.35 |
+0.35 |
4,291 |
27,086 |
+1,735 |
Aug20 |
190912 |
30.52 |
30.61 |
30.29 |
30.49 |
+0.34 |
207 |
3,917 |
+56 |
Sep20 |
190912 |
30.64 |
30.72 |
30.38 |
30.59 |
+0.32 |
147 |
3,208 |
+96 |
Oct20 |
190912 |
30.75 |
30.78 |
30.47 |
30.65 |
+0.30 |
62 |
2,194 |
+35 |
Total Volume and Open Interest |
128,113 |
503,846 |
+460 |
Canola(WCE) |
Nov19 |
190912 |
441.1 |
448.2 |
441.0 |
447.1 |
+6.0 |
9,544 |
123,895 |
+1,078 |
Jan20 |
190912 |
449.6 |
456.4 |
448.9 |
455.1 |
+6.3 |
3,414 |
39,280 |
+1,272 |
Mar20 |
190912 |
456.7 |
464.0 |
456.0 |
462.5 |
+6.5 |
809 |
8,234 |
+515 |
May20 |
190912 |
462.7 |
469.6 |
462.0 |
468.5 |
+6.2 |
222 |
3,120 |
-22 |
Jul20 |
190912 |
468.4 |
475.4 |
468.3 |
474.1 |
+5.9 |
163 |
3,200 |
-37 |
Total Volume and Open Interest |
14,394 |
180,414 |
+3,021 |
Corn(CBOT) |
Sep19 |
190912 |
349.75 |
354.50 |
349.50 |
354.50 |
+6.25 |
328 |
151 |
-178 |
Dec19 |
190912 |
360.75 |
367.50 |
353.25 |
367.25 |
+7.25 |
177,888 |
922,430 |
-1,003 |
Mar20 |
190912 |
373.25 |
380.00 |
366.50 |
379.75 |
+7.50 |
81,611 |
304,652 |
+3,699 |
May20 |
190912 |
382.00 |
389.00 |
376.00 |
389.00 |
+7.25 |
32,863 |
114,571 |
+6,883 |
Jul20 |
190912 |
389.75 |
396.00 |
383.75 |
396.00 |
+7.00 |
22,130 |
130,546 |
-2,698 |
Sep20 |
190912 |
395.00 |
400.50 |
390.00 |
400.25 |
+6.00 |
3,372 |
41,548 |
-340 |
Dec20 |
190912 |
402.00 |
407.50 |
397.75 |
406.50 |
+4.50 |
15,705 |
103,428 |
-675 |
Mar21 |
190912 |
413.50 |
418.00 |
409.00 |
417.50 |
+4.50 |
376 |
4,850 |
+105 |
May21 |
190912 |
420.25 |
424.50 |
416.25 |
424.50 |
+5.00 |
60 |
891 |
+41 |
Jul21 |
190912 |
423.75 |
428.75 |
420.00 |
428.75 |
+5.25 |
213 |
2,099 |
+65 |
Total Volume and Open Interest |
334,786 |
1,631,300 |
+5,929 |
Wheat(CBOT) |
Sep19 |
190912 |
484.25 |
489.00 |
482.00 |
485.75 |
+8.25 |
26 |
74 |
-30 |
Dec19 |
190912 |
479.00 |
486.00 |
472.50 |
483.75 |
+6.25 |
45,850 |
210,545 |
-3,833 |
Mar20 |
190912 |
485.25 |
492.25 |
479.00 |
489.25 |
+5.25 |
18,837 |
78,318 |
-775 |
May20 |
190912 |
489.00 |
496.50 |
483.25 |
493.25 |
+4.75 |
9,090 |
20,487 |
+181 |
Jul20 |
190912 |
493.25 |
499.25 |
487.00 |
496.25 |
+4.50 |
5,153 |
33,413 |
+174 |
Sep20 |
190912 |
500.50 |
506.75 |
494.50 |
503.25 |
+4.00 |
821 |
6,746 |
+110 |
Total Volume and Open Interest |
80,297 |
359,627 |
-4,091 |
Wheat(KCBT) |
Sep19 |
190912 |
380.00 |
380.00 |
380.00 |
380.00 |
+3.25 |
14 |
6 |
-13 |
Dec19 |
190912 |
398.50 |
404.50 |
390.00 |
403.50 |
+5.00 |
21,072 |
190,516 |
-1,109 |
Mar20 |
190912 |
413.25 |
418.25 |
404.50 |
417.50 |
+5.00 |
8,393 |
59,197 |
+218 |
May20 |
190912 |
424.00 |
428.75 |
415.25 |
428.00 |
+5.25 |
3,427 |
16,073 |
-25 |
Jul20 |
190912 |
434.00 |
438.50 |
425.50 |
438.00 |
+5.25 |
2,403 |
18,093 |
+950 |
Sep20 |
190912 |
445.00 |
450.50 |
437.75 |
450.25 |
+5.25 |
283 |
5,291 |
+12 |
Dec20 |
190912 |
464.00 |
468.00 |
455.00 |
467.25 |
+4.50 |
466 |
5,792 |
+301 |
Total Volume and Open Interest |
36,063 |
295,609 |
+338 |
Wheat(MGE) |
Sep19 |
190912 |
495.25 |
495.25 |
491.50 |
495.25 |
+10.25 |
0 |
1 |
+0 |
Dec19 |
190912 |
502.00 |
508.50 |
499.75 |
507.25 |
+5.00 |
4,611 |
39,145 |
-88 |
Mar20 |
190912 |
517.00 |
523.00 |
514.75 |
522.00 |
+5.00 |
1,710 |
16,354 |
+474 |
May20 |
190912 |
529.25 |
534.50 |
527.00 |
533.50 |
+5.50 |
130 |
4,868 |
+19 |
Jul20 |
190912 |
539.25 |
545.00 |
538.50 |
544.50 |
+5.25 |
57 |
4,112 |
+34 |
Sep20 |
190912 |
550.00 |
555.25 |
549.00 |
555.25 |
+5.50 |
60 |
3,097 |
+4 |
Total Volume and Open Interest |
6,594 |
69,162 |
+446 |
Oats(CBOT) |
Sep19 |
190912 |
290.25 |
290.25 |
290.25 |
290.25 |
+3.25 |
|
|
|
Dec19 |
190912 |
280.50 |
283.25 |
280.25 |
283.00 |
+3.25 |
1,087 |
4,540 |
+281 |
Mar20 |
190912 |
281.00 |
283.00 |
280.75 |
283.00 |
+2.25 |
248 |
547 |
+105 |
May20 |
190912 |
281.00 |
281.00 |
281.00 |
281.00 |
+1.75 |
58 |
58 |
+39 |
Total Volume and Open Interest |
1,401 |
5,150 |
+427 |
Rough Rice(CBOT) |
Sep19 |
190912 |
11.85 |
11.94 |
11.85 |
11.94 |
+0.09 |
1 |
15 |
-64 |
Nov19 |
190912 |
12.05 |
12.20 |
12.03 |
12.18 |
+0.09 |
654 |
7,267 |
+123 |
Jan20 |
190912 |
12.23 |
12.34 |
12.23 |
12.32 |
+0.08 |
102 |
403 |
+53 |
Mar20 |
190912 |
12.40 |
12.44 |
12.38 |
12.44 |
+0.08 |
41 |
107 |
+2 |
Total Volume and Open Interest |
798 |
7,798 |
+114 |
Live Cattle(CME) |
Oct19 |
190912 |
99.035 |
99.500 |
97.680 |
98.730 |
+0.230 |
44,904 |
99,201 |
-11,595 |
Dec19 |
190912 |
104.230 |
105.000 |
103.350 |
104.950 |
+1.315 |
44,585 |
119,121 |
+8,710 |
Feb20 |
190912 |
110.600 |
111.285 |
109.600 |
111.200 |
+1.020 |
17,924 |
66,603 |
+893 |
Apr20 |
190912 |
114.550 |
115.285 |
113.550 |
115.200 |
+0.970 |
12,089 |
45,921 |
+1,773 |
Jun20 |
190912 |
107.950 |
108.300 |
106.650 |
108.180 |
+0.530 |
6,056 |
19,693 |
+1,173 |
Aug20 |
190912 |
106.150 |
106.535 |
105.035 |
106.450 |
+0.470 |
1,685 |
5,356 |
+236 |
Total Volume and Open Interest |
127,369 |
357,113 |
+1,192 |
Feeder Cattle(CME) |
Sep19 |
190912 |
136.500 |
137.750 |
136.000 |
136.850 |
+0.775 |
1,682 |
2,527 |
-634 |
Oct19 |
190912 |
134.785 |
135.000 |
133.575 |
134.500 |
+0.465 |
10,058 |
18,999 |
-627 |
Nov19 |
190912 |
134.185 |
134.325 |
132.500 |
133.900 |
+0.350 |
6,344 |
12,881 |
+1,004 |
Jan20 |
190912 |
132.000 |
132.150 |
130.400 |
131.935 |
+0.450 |
2,664 |
7,133 |
-71 |
Mar20 |
190912 |
131.380 |
131.600 |
130.000 |
131.400 |
+0.500 |
1,669 |
4,700 |
+188 |
Apr20 |
190912 |
132.735 |
132.950 |
131.350 |
132.735 |
+0.485 |
536 |
1,512 |
+79 |
May20 |
190912 |
132.825 |
133.300 |
132.000 |
133.185 |
+0.435 |
158 |
524 |
+30 |
Total Volume and Open Interest |
23,117 |
48,318 |
-26 |
Lean Hogs(CME) |
Oct19 |
190912 |
63.180 |
63.180 |
62.200 |
63.180 |
+3.000 |
40,772 |
62,080 |
-10,388 |
Dec19 |
190912 |
64.200 |
64.200 |
64.200 |
64.200 |
+3.000 |
36,062 |
90,298 |
+5,424 |
Feb20 |
190912 |
70.600 |
70.600 |
70.600 |
70.600 |
+3.000 |
12,168 |
51,932 |
+864 |
Apr20 |
190912 |
76.785 |
76.850 |
76.650 |
76.850 |
+3.000 |
5,365 |
34,667 |
+587 |
May20 |
190912 |
83.535 |
83.550 |
83.535 |
83.550 |
+3.000 |
49 |
727 |
-19 |
Jun20 |
190912 |
88.635 |
88.635 |
88.180 |
88.635 |
+3.000 |
2,213 |
17,746 |
+200 |
Jul20 |
190912 |
88.750 |
88.800 |
88.150 |
88.800 |
+3.000 |
511 |
5,695 |
+78 |
Aug20 |
190912 |
86.000 |
87.650 |
86.000 |
87.650 |
+3.000 |
281 |
3,067 |
+8 |
Total Volume and Open Interest |
97,487 |
270,353 |
-3,239 |
Class III Milk(CME) |
Sep19 |
190912 |
18.24 |
18.34 |
18.19 |
18.30 |
+0.01 |
195 |
3,419 |
+65 |
Oct19 |
190912 |
18.39 |
19.16 |
18.39 |
19.16 |
+0.75 |
771 |
3,721 |
+151 |
Nov19 |
190912 |
17.89 |
18.40 |
17.89 |
18.39 |
+0.50 |
276 |
2,724 |
+30 |
Dec19 |
190912 |
17.28 |
17.69 |
17.28 |
17.65 |
+0.37 |
162 |
2,298 |
+6 |
Jan20 |
190912 |
16.60 |
16.95 |
16.60 |
16.95 |
+0.38 |
209 |
1,242 |
+24 |
Feb20 |
190912 |
16.40 |
16.71 |
16.40 |
16.69 |
+0.34 |
126 |
1,170 |
+27 |
Mar20 |
190912 |
16.43 |
16.67 |
16.40 |
16.61 |
+0.23 |
56 |
1,001 |
+10 |
Apr20 |
190912 |
16.54 |
16.75 |
16.49 |
16.72 |
+0.22 |
33 |
739 |
+21 |
May20 |
190912 |
16.64 |
16.84 |
16.64 |
16.80 |
+0.20 |
36 |
732 |
+20 |
Jun20 |
190912 |
16.74 |
16.95 |
16.74 |
16.91 |
+0.17 |
40 |
777 |
+25 |
Jul20 |
190912 |
17.00 |
17.12 |
17.00 |
17.01 |
+0.10 |
8 |
386 |
+5 |
Aug20 |
190912 |
17.15 |
17.25 |
17.15 |
17.18 |
+0.16 |
8 |
316 |
+5 |
Sep20 |
190912 |
17.17 |
17.39 |
17.17 |
17.39 |
+0.16 |
12 |
306 |
+10 |
Total Volume and Open Interest |
1,956 |
19,524 |
+416 |
Cocoa(ICE) |
Sep19 |
190912 |
2244 |
2244 |
2244 |
2244 |
+9 |
0 |
3 |
+0 |
Dec19 |
190912 |
2308 |
2326 |
2294 |
2319 |
+15 |
20,953 |
106,710 |
-593 |
Mar20 |
190912 |
2309 |
2324 |
2297 |
2319 |
+16 |
14,530 |
68,904 |
-251 |
May20 |
190912 |
2305 |
2320 |
2295 |
2316 |
+16 |
6,614 |
40,868 |
+835 |
Jul20 |
190912 |
2301 |
2315 |
2292 |
2311 |
+14 |
2,199 |
17,295 |
-206 |
Sep20 |
190912 |
2292 |
2306 |
2283 |
2302 |
+15 |
1,310 |
12,620 |
+141 |
Dec20 |
190912 |
2261 |
2273 |
2258 |
2269 |
+11 |
372 |
22,706 |
+167 |
Total Volume and Open Interest |
46,114 |
280,265 |
+193 |
Coffee "C"(ICE) |
Sep19 |
190912 |
100.35 |
100.35 |
100.35 |
100.35 |
+0.20 |
1 |
1 |
-2 |
Dec19 |
190912 |
102.80 |
103.85 |
101.15 |
103.60 |
+0.20 |
31,397 |
132,067 |
-3,282 |
Mar20 |
190912 |
106.05 |
107.40 |
104.75 |
107.15 |
+0.25 |
8,585 |
56,770 |
-511 |
May20 |
190912 |
109.00 |
109.75 |
107.00 |
109.45 |
+0.25 |
4,648 |
27,858 |
-910 |
Jul20 |
190912 |
110.70 |
111.90 |
109.45 |
111.65 |
+0.30 |
2,659 |
19,996 |
+238 |
Sep20 |
190912 |
112.75 |
113.90 |
111.95 |
113.65 |
+0.30 |
1,296 |
10,142 |
+90 |
Total Volume and Open Interest |
50,850 |
268,220 |
-3,697 |
Orange Juice(ICE) |
Nov19 |
190912 |
104.05 |
105.00 |
102.65 |
103.00 |
-2.25 |
699 |
13,282 |
-177 |
Jan20 |
190912 |
106.90 |
107.30 |
105.45 |
105.50 |
-1.85 |
81 |
1,757 |
+34 |
Mar20 |
190912 |
109.65 |
110.15 |
108.05 |
108.10 |
-1.90 |
11 |
892 |
+2 |
May20 |
190912 |
112.70 |
112.70 |
111.05 |
111.05 |
-1.90 |
7 |
487 |
+2 |
Jul20 |
190912 |
115.50 |
115.50 |
113.80 |
113.80 |
-2.05 |
4 |
299 |
+1 |
Sep20 |
190912 |
116.90 |
116.90 |
116.90 |
116.90 |
-2.05 |
4 |
152 |
+0 |
Total Volume and Open Interest |
810 |
17,050 |
-135 |
Sugar #11(ICE) |
Oct19 |
190912 |
10.80 |
10.83 |
10.68 |
10.76 |
-0.05 |
133,703 |
335,193 |
-34,852 |
Mar20 |
190912 |
11.84 |
11.89 |
11.74 |
11.84 |
-0.01 |
117,489 |
421,112 |
+28,885 |
May20 |
190912 |
11.98 |
12.02 |
11.89 |
11.96 |
-0.03 |
22,070 |
126,873 |
+5,140 |
Jul20 |
190912 |
12.21 |
12.23 |
12.10 |
12.14 |
-0.05 |
14,462 |
76,410 |
+354 |
Oct20 |
190912 |
12.50 |
12.55 |
12.40 |
12.43 |
-0.07 |
9,693 |
63,069 |
+2,281 |
Mar21 |
190912 |
13.09 |
13.14 |
12.99 |
13.01 |
-0.08 |
798 |
31,757 |
+286 |
May21 |
190912 |
13.16 |
13.16 |
13.07 |
13.07 |
-0.09 |
177 |
4,983 |
+31 |
Jul21 |
190912 |
13.19 |
13.20 |
13.10 |
13.10 |
-0.09 |
131 |
4,389 |
+86 |
Total Volume and Open Interest |
298,684 |
1,067,282 |
+2,366 |
London Cocoa(LCE) |
Sep19 |
190912 |
1619 |
1663 |
1614 |
1634 |
+21 |
5,448 |
12,184 |
-5,322 |
Dec19 |
190912 |
1774 |
1785 |
1769 |
1780 |
+6 |
31,258 |
59,625 |
-19,122 |
Mar20 |
190912 |
1746 |
1756 |
1741 |
1751 |
+7 |
8,388 |
66,679 |
+1,211 |
May20 |
190912 |
1735 |
1746 |
1732 |
1740 |
+6 |
2,196 |
38,470 |
+370 |
Jul20 |
190912 |
1733 |
1740 |
1729 |
1736 |
+4 |
1,298 |
29,573 |
+146 |
Sep20 |
190912 |
1726 |
1732 |
1723 |
1729 |
+3 |
1,119 |
30,892 |
+378 |
Dec20 |
190912 |
1701 |
1705 |
1692 |
1696 |
-2 |
928 |
25,080 |
+192 |
Total Volume and Open Interest |
51,234 |
279,517 |
-22,049 |
London Sugar(LCE) |
Oct19 |
190912 |
308.10 |
318.00 |
308.10 |
317.00 |
+7.20 |
12,808 |
7,149 |
-7,096 |
Dec19 |
190912 |
308.50 |
309.20 |
305.50 |
308.00 |
-0.90 |
19,109 |
52,566 |
+4,757 |
Mar20 |
190912 |
315.20 |
316.00 |
312.60 |
314.70 |
-1.10 |
5,794 |
31,081 |
+1,698 |
May20 |
190912 |
322.40 |
322.40 |
319.20 |
320.50 |
-2.00 |
855 |
9,011 |
+165 |
Aug20 |
190912 |
330.20 |
330.20 |
327.90 |
328.70 |
-2.40 |
426 |
4,088 |
+200 |
Total Volume and Open Interest |
39,236 |
106,607 |
-217 |
Cotton(ICE) |
Oct19 |
190912 |
59.40 |
62.25 |
59.40 |
62.25 |
+2.88 |
6 |
220 |
-3 |
Dec19 |
190912 |
59.42 |
62.36 |
59.42 |
62.21 |
+2.84 |
9,469 |
142,426 |
-546 |
Mar20 |
190912 |
60.14 |
62.71 |
60.14 |
62.58 |
+2.52 |
3,912 |
52,501 |
+458 |
May20 |
190912 |
60.85 |
63.40 |
60.85 |
63.20 |
+2.43 |
1,030 |
9,107 |
+102 |
Jul20 |
190912 |
61.61 |
63.84 |
61.61 |
63.77 |
+2.33 |
472 |
7,538 |
+52 |
Oct20 |
190912 |
64.22 |
64.22 |
64.22 |
64.22 |
+2.33 |
|
|
|
Total Volume and Open Interest |
15,053 |
229,430 |
+120 |
Lumber(CME) |
Sep19 |
190912 |
386.6 |
386.7 |
373.2 |
380.0 |
-10.0 |
66 |
61 |
-44 |
Nov19 |
190912 |
380.3 |
382.3 |
373.0 |
380.5 |
-0.1 |
759 |
1,661 |
-21 |
Jan20 |
190912 |
384.9 |
385.1 |
376.6 |
382.1 |
-1.2 |
109 |
241 |
+11 |
Mar20 |
190912 |
386.7 |
386.7 |
386.7 |
386.7 |
unch |
2 |
7 |
+1 |
May20 |
190912 |
395.7 |
395.7 |
395.7 |
395.7 |
unch |
0 |
1 |
+0 |
Jul20 |
190912 |
394.2 |
394.2 |
394.2 |
394.2 |
unch |
|
|
|
Sep20 |
190912 |
392.7 |
392.7 |
392.7 |
392.7 |
unch |
|
|
|
Total Volume and Open Interest |
936 |
1,971 |
-53 |
Crude Oil(NYM) |
Oct19 |
190912 |
55.93 |
56.34 |
54.00 |
55.09 |
-0.66 |
858,772 |
227,421 |
-37,906 |
Nov19 |
190912 |
55.85 |
56.28 |
53.93 |
55.05 |
-0.62 |
226,634 |
287,289 |
+28,366 |
Dec19 |
190912 |
55.60 |
56.04 |
53.72 |
54.86 |
-0.58 |
167,997 |
276,806 |
-3,410 |
Jan20 |
190912 |
55.31 |
55.69 |
53.45 |
54.57 |
-0.55 |
59,534 |
145,222 |
-4,149 |
Feb20 |
190912 |
55.18 |
55.27 |
53.18 |
54.26 |
-0.52 |
33,345 |
84,843 |
+3,465 |
Mar20 |
190912 |
54.70 |
54.99 |
52.90 |
53.96 |
-0.49 |
40,772 |
117,730 |
+2,638 |
Apr20 |
190912 |
54.52 |
54.60 |
52.62 |
53.67 |
-0.45 |
15,113 |
53,121 |
+406 |
May20 |
190912 |
54.31 |
54.31 |
52.38 |
53.39 |
-0.44 |
10,193 |
47,521 |
-205 |
Jun20 |
190912 |
53.85 |
54.08 |
52.09 |
53.12 |
-0.42 |
39,940 |
171,014 |
-124 |
Jul20 |
190912 |
53.53 |
53.53 |
51.98 |
52.86 |
-0.41 |
3,703 |
46,125 |
+93 |
Aug20 |
190912 |
53.31 |
53.52 |
51.83 |
52.62 |
-0.40 |
2,530 |
29,954 |
-199 |
Sep20 |
190912 |
53.03 |
53.10 |
51.50 |
52.41 |
-0.39 |
4,654 |
55,873 |
+133 |
Oct20 |
190912 |
52.77 |
52.77 |
51.31 |
52.24 |
-0.38 |
2,402 |
36,832 |
+895 |
Nov20 |
190912 |
51.89 |
52.47 |
51.38 |
52.09 |
-0.37 |
2,591 |
26,495 |
+700 |
Dec20 |
190912 |
52.59 |
52.82 |
51.09 |
51.97 |
-0.37 |
47,614 |
180,077 |
+2,774 |
Jan21 |
190912 |
51.81 |
51.81 |
51.51 |
51.81 |
-0.37 |
772 |
25,611 |
-54 |
Total Volume and Open Interest |
1,549,130 |
2,076,864 |
-4,130 |
e-miNY Crude Oil(NYM) |
Oct19 |
190912 |
55.950 |
56.350 |
54.000 |
55.100 |
-0.650 |
25,659 |
2,507 |
-409 |
Nov19 |
190912 |
55.950 |
56.275 |
53.925 |
55.050 |
-0.625 |
1,019 |
882 |
-10 |
Dec19 |
190912 |
55.600 |
56.000 |
53.750 |
54.850 |
-0.600 |
201 |
455 |
+34 |
Jan20 |
190912 |
55.600 |
55.600 |
53.750 |
54.575 |
-0.550 |
10 |
134 |
+4 |
Feb20 |
190912 |
54.375 |
55.125 |
53.475 |
54.250 |
-0.525 |
10 |
114 |
-1 |
Mar20 |
190912 |
53.200 |
54.500 |
53.200 |
53.950 |
-0.500 |
2 |
105 |
+2 |
Apr20 |
190912 |
53.675 |
54.450 |
53.000 |
53.675 |
-0.450 |
5 |
140 |
-1 |
May20 |
190912 |
54.325 |
54.325 |
53.400 |
53.400 |
-0.425 |
4 |
133 |
+2 |
Jun20 |
190912 |
52.700 |
53.875 |
52.300 |
53.125 |
-0.425 |
4 |
21 |
-2 |
Jul20 |
190912 |
52.850 |
52.850 |
52.850 |
52.850 |
-0.425 |
0 |
1 |
+0 |
Total Volume and Open Interest |
26,914 |
4,603 |
-381 |
NY Harbor ULSD(NYM) |
Oct19 |
190912 |
190.55 |
191.68 |
185.13 |
188.51 |
-1.81 |
70,171 |
84,627 |
-5,914 |
Nov19 |
190912 |
190.54 |
191.64 |
185.15 |
188.47 |
-1.87 |
48,465 |
83,559 |
+4,174 |
Dec19 |
190912 |
190.11 |
191.48 |
185.00 |
188.29 |
-1.92 |
26,993 |
66,930 |
+2,090 |
Jan20 |
190912 |
191.25 |
191.25 |
184.85 |
187.99 |
-2.00 |
12,464 |
45,395 |
-841 |
Feb20 |
190912 |
190.37 |
190.38 |
184.09 |
187.09 |
-2.09 |
5,695 |
23,472 |
-38 |
Mar20 |
190912 |
188.52 |
189.00 |
182.87 |
185.68 |
-2.13 |
5,746 |
33,389 |
+1,063 |
Apr20 |
190912 |
186.69 |
186.88 |
181.45 |
184.05 |
-2.13 |
2,530 |
12,112 |
-58 |
May20 |
190912 |
182.35 |
183.06 |
180.74 |
183.05 |
-2.08 |
1,474 |
8,390 |
+420 |
Jun20 |
190912 |
182.02 |
185.42 |
179.68 |
182.34 |
-2.04 |
6,183 |
24,704 |
+252 |
Jul20 |
190912 |
184.97 |
184.97 |
180.24 |
182.39 |
-1.99 |
1,179 |
5,178 |
+609 |
Aug20 |
190912 |
186.62 |
186.62 |
180.61 |
182.56 |
-1.94 |
405 |
2,785 |
+4 |
Sep20 |
190912 |
180.86 |
182.78 |
180.86 |
182.78 |
-1.89 |
799 |
3,522 |
+376 |
Oct20 |
190912 |
182.99 |
182.99 |
182.99 |
182.99 |
-1.82 |
190 |
2,616 |
+24 |
Nov20 |
190912 |
183.21 |
183.21 |
183.21 |
183.21 |
-1.73 |
166 |
1,547 |
+42 |
Total Volume and Open Interest |
183,343 |
419,045 |
+2,104 |
RBOB Gasoline(NYM) |
Oct19 |
190912 |
157.77 |
158.15 |
151.56 |
155.30 |
-1.69 |
83,345 |
104,175 |
-3,380 |
Nov19 |
190912 |
155.95 |
156.24 |
149.84 |
153.50 |
-1.55 |
68,374 |
101,678 |
+4,563 |
Dec19 |
190912 |
153.87 |
154.28 |
148.03 |
151.52 |
-1.56 |
41,809 |
73,991 |
+2,457 |
Jan20 |
190912 |
152.31 |
153.33 |
147.20 |
150.59 |
-1.51 |
14,977 |
39,568 |
+1,249 |
Feb20 |
190912 |
153.00 |
153.40 |
147.46 |
150.75 |
-1.53 |
7,065 |
16,269 |
+1,218 |
Mar20 |
190912 |
154.42 |
154.80 |
149.14 |
152.05 |
-1.55 |
4,313 |
20,315 |
+315 |
Apr20 |
190912 |
172.10 |
172.22 |
166.93 |
169.69 |
-1.65 |
932 |
8,088 |
+147 |
May20 |
190912 |
171.40 |
173.14 |
167.67 |
170.23 |
-1.67 |
672 |
4,246 |
+101 |
Jun20 |
190912 |
171.55 |
172.40 |
166.76 |
169.48 |
-1.62 |
1,516 |
11,983 |
+181 |
Jul20 |
190912 |
167.79 |
170.18 |
165.52 |
167.79 |
-1.59 |
195 |
2,166 |
-4 |
Total Volume and Open Interest |
224,139 |
394,265 |
+6,961 |
e-miNY RBOB Gasoline(NYM) |
Oct19 |
190912 |
155.30 |
155.30 |
155.30 |
155.30 |
-1.69 |
0 |
1 |
+0 |
Nov19 |
190912 |
153.50 |
153.50 |
153.50 |
153.50 |
-1.55 |
|
|
|
Dec19 |
190912 |
151.52 |
151.52 |
151.52 |
151.52 |
-1.56 |
|
|
|
Jan20 |
190912 |
150.59 |
150.59 |
150.59 |
150.59 |
-1.51 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct19 |
190912 |
2.547 |
2.585 |
2.512 |
2.574 |
+0.022 |
211,021 |
268,958 |
-30,338 |
Nov19 |
190912 |
2.583 |
2.616 |
2.551 |
2.605 |
+0.016 |
137,017 |
238,695 |
+13,496 |
Dec19 |
190912 |
2.748 |
2.773 |
2.716 |
2.758 |
+0.007 |
58,201 |
138,237 |
+2,053 |
Jan20 |
190912 |
2.843 |
2.870 |
2.817 |
2.857 |
+0.006 |
58,242 |
123,532 |
-994 |
Feb20 |
190912 |
2.793 |
2.822 |
2.771 |
2.803 |
unch |
23,301 |
51,695 |
-439 |
Mar20 |
190912 |
2.661 |
2.693 |
2.642 |
2.669 |
-0.004 |
40,264 |
89,090 |
-645 |
Apr20 |
190912 |
2.398 |
2.418 |
2.377 |
2.400 |
-0.004 |
25,877 |
66,663 |
+1,229 |
May20 |
190912 |
2.373 |
2.385 |
2.350 |
2.374 |
-0.004 |
9,829 |
52,254 |
+1,786 |
Jun20 |
190912 |
2.403 |
2.415 |
2.381 |
2.404 |
-0.004 |
2,096 |
16,313 |
+191 |
Jul20 |
190912 |
2.422 |
2.449 |
2.417 |
2.438 |
-0.004 |
3,913 |
22,312 |
+1,086 |
Aug20 |
190912 |
2.428 |
2.453 |
2.422 |
2.443 |
-0.003 |
1,330 |
21,920 |
-195 |
Sep20 |
190912 |
2.417 |
2.437 |
2.406 |
2.428 |
-0.003 |
2,724 |
19,661 |
+173 |
Oct20 |
190912 |
2.441 |
2.465 |
2.432 |
2.456 |
-0.002 |
6,316 |
39,167 |
+1,001 |
Nov20 |
190912 |
2.493 |
2.516 |
2.486 |
2.509 |
-0.002 |
2,705 |
16,067 |
+1,295 |
Dec20 |
190912 |
2.658 |
2.672 |
2.646 |
2.665 |
-0.003 |
1,289 |
14,369 |
-62 |
Jan21 |
190912 |
2.775 |
2.789 |
2.765 |
2.782 |
-0.004 |
1,167 |
11,546 |
+237 |
Total Volume and Open Interest |
587,291 |
1,235,927 |
-9,806 |
Brent Crude Oil(ICE) |
Nov19 |
190912 |
61.16 |
61.39 |
58.92 |
60.38 |
-0.43 |
315,118 |
421,218 |
-20,737 |
Dec19 |
190912 |
60.30 |
60.53 |
58.11 |
59.46 |
-0.48 |
254,962 |
439,228 |
+22,055 |
Jan20 |
190912 |
59.77 |
59.97 |
57.59 |
58.87 |
-0.51 |
92,990 |
212,487 |
+7,253 |
Feb20 |
190912 |
59.42 |
59.58 |
57.29 |
58.50 |
-0.52 |
48,899 |
133,324 |
-811 |
Mar20 |
190912 |
59.15 |
59.36 |
57.10 |
58.24 |
-0.54 |
52,630 |
158,909 |
+4,166 |
Apr20 |
190912 |
58.96 |
59.15 |
56.96 |
58.07 |
-0.53 |
21,359 |
69,786 |
+1,120 |
May20 |
190912 |
58.81 |
58.97 |
56.86 |
57.93 |
-0.51 |
16,167 |
66,407 |
+3,886 |
Jun20 |
190912 |
58.63 |
58.82 |
56.72 |
57.77 |
-0.50 |
61,982 |
184,939 |
+3,601 |
Jul20 |
190912 |
58.48 |
58.58 |
56.62 |
57.65 |
-0.48 |
4,673 |
74,757 |
+137 |
Aug20 |
190912 |
57.55 |
57.55 |
57.55 |
57.55 |
-0.46 |
3,047 |
47,854 |
+2 |
Sep20 |
190912 |
57.17 |
57.48 |
56.80 |
57.45 |
-0.44 |
12,035 |
68,040 |
+3,682 |
Oct20 |
190912 |
57.66 |
57.66 |
57.32 |
57.32 |
-0.44 |
3,646 |
34,322 |
+1,764 |
Nov20 |
190912 |
57.21 |
57.21 |
57.21 |
57.21 |
-0.42 |
2,192 |
26,649 |
+30 |
Dec20 |
190912 |
57.81 |
58.00 |
56.18 |
57.07 |
-0.42 |
57,852 |
189,080 |
-2,594 |
Total Volume and Open Interest |
977,017 |
2,469,914 |
+25,837 |
Gas Oil(ICE) |
Oct19 |
190912 |
587.00 |
587.50 |
567.50 |
576.25 |
-14.50 |
106,694 |
206,997 |
-1,368 |
Nov19 |
190912 |
584.25 |
585.00 |
565.00 |
573.75 |
-14.75 |
62,448 |
188,440 |
+13,830 |
Dec19 |
190912 |
579.75 |
580.25 |
560.75 |
569.00 |
-15.25 |
68,733 |
173,338 |
+2,457 |
Jan20 |
190912 |
576.50 |
577.00 |
558.00 |
566.00 |
-15.25 |
22,505 |
92,300 |
-1,222 |
Feb20 |
190912 |
573.50 |
574.50 |
556.00 |
563.50 |
-15.50 |
10,931 |
50,636 |
+1,187 |
Mar20 |
190912 |
571.75 |
571.75 |
553.25 |
560.75 |
-15.50 |
8,710 |
47,734 |
+59 |
Apr20 |
190912 |
568.00 |
568.00 |
551.50 |
558.25 |
-15.25 |
5,868 |
27,220 |
+305 |
May20 |
190912 |
565.50 |
565.50 |
549.50 |
556.00 |
-15.25 |
3,320 |
27,456 |
+1 |
Jun20 |
190912 |
564.25 |
564.25 |
548.00 |
553.50 |
-15.25 |
10,815 |
65,385 |
-407 |
Jul20 |
190912 |
558.25 |
558.25 |
550.00 |
553.50 |
-15.00 |
1,021 |
17,941 |
-5 |
Total Volume and Open Interest |
345,578 |
1,056,157 |
-1,074 |
Ethanol(CBOT) |
Oct19 |
190912 |
1.335 |
1.348 |
1.317 |
1.346 |
+0.013 |
38 |
359 |
-2 |
Nov19 |
190912 |
1.340 |
1.351 |
1.320 |
1.351 |
+0.013 |
11 |
138 |
+0 |
Dec19 |
190912 |
1.359 |
1.359 |
1.359 |
1.359 |
+0.013 |
0 |
20 |
+0 |
Jan20 |
190912 |
1.359 |
1.359 |
1.359 |
1.359 |
+0.013 |
0 |
3 |
+0 |
Feb20 |
190912 |
1.359 |
1.359 |
1.359 |
1.359 |
+0.013 |
0 |
3 |
+0 |
Mar20 |
190912 |
1.359 |
1.359 |
1.359 |
1.359 |
+0.013 |
|
|
|
Apr20 |
190912 |
1.403 |
1.403 |
1.403 |
1.403 |
+0.013 |
|
|
|
May20 |
190912 |
1.403 |
1.403 |
1.403 |
1.403 |
+0.013 |
|
|
|
Total Volume and Open Interest |
49 |
523 |
-2 |
WTI Crude Oil(ICE) |
Oct19 |
190912 |
56.24 |
56.35 |
54.01 |
55.09 |
-0.66 |
56,958 |
58,845 |
-3,031 |
Nov19 |
190912 |
56.16 |
56.26 |
53.95 |
55.05 |
-0.62 |
70,103 |
91,568 |
+6,732 |
Dec19 |
190912 |
55.92 |
56.01 |
53.78 |
54.86 |
-0.58 |
69,680 |
127,844 |
+790 |
Jan20 |
190912 |
55.60 |
55.69 |
53.57 |
54.57 |
-0.55 |
25,907 |
49,660 |
+4,739 |
Feb20 |
190912 |
55.05 |
55.24 |
53.26 |
54.26 |
-0.52 |
7,959 |
18,746 |
+543 |
Mar20 |
190912 |
54.90 |
54.92 |
52.97 |
53.96 |
-0.49 |
6,569 |
29,427 |
+465 |
Apr20 |
190912 |
53.77 |
53.77 |
52.76 |
53.67 |
-0.45 |
1,310 |
10,015 |
+53 |
May20 |
190912 |
54.06 |
54.06 |
52.68 |
53.39 |
-0.44 |
807 |
8,451 |
-23 |
Jun20 |
190912 |
53.99 |
54.02 |
52.25 |
53.12 |
-0.42 |
9,684 |
63,588 |
-814 |
Jul20 |
190912 |
52.86 |
52.86 |
52.86 |
52.86 |
-0.41 |
378 |
7,129 |
-119 |
Aug20 |
190912 |
52.62 |
52.62 |
52.62 |
52.62 |
-0.40 |
301 |
6,962 |
+30 |
Sep20 |
190912 |
52.41 |
52.41 |
52.41 |
52.41 |
-0.39 |
441 |
11,819 |
+26 |
Oct20 |
190912 |
52.24 |
52.24 |
52.24 |
52.24 |
-0.38 |
52 |
6,077 |
-5 |
Nov20 |
190912 |
52.09 |
52.09 |
52.09 |
52.09 |
-0.37 |
105 |
5,189 |
+11 |
Dec20 |
190912 |
52.76 |
52.76 |
51.21 |
51.97 |
-0.37 |
9,648 |
75,552 |
+318 |
Jan21 |
190912 |
51.81 |
51.81 |
51.81 |
51.81 |
-0.37 |
3 |
2,968 |
+3 |
Total Volume and Open Interest |
266,135 |
669,160 |
+11,993 |
US Dollar Index(ICE) |
Sep19 |
190912 |
98.620 |
99.105 |
98.190 |
98.308 |
-0.320 |
28,558 |
25,881 |
-8,523 |
Dec19 |
190912 |
98.180 |
98.670 |
97.620 |
97.875 |
-0.302 |
19,629 |
43,344 |
+13,278 |
Mar20 |
190912 |
97.980 |
98.080 |
97.280 |
97.440 |
-0.302 |
7 |
235 |
-4 |
Total Volume and Open Interest |
48,201 |
69,661 |
+4,753 |
Australian Dollar(CME) |
Sep19 |
190912 |
68.64 |
68.95 |
68.60 |
68.67 |
+0.05 |
139,164 |
65,480 |
-55,843 |
Dec19 |
190912 |
68.76 |
69.11 |
68.76 |
68.83 |
+0.06 |
92,429 |
113,104 |
+53,030 |
Mar20 |
190912 |
69.00 |
69.19 |
68.93 |
68.96 |
+0.05 |
13 |
337 |
+2 |
Total Volume and Open Interest |
232,204 |
179,833 |
-2,522 |
British Pound(CME) |
Sep19 |
190912 |
123.29 |
123.69 |
122.84 |
123.49 |
+0.21 |
191,745 |
117,697 |
-68,728 |
Dec19 |
190912 |
123.67 |
124.11 |
123.27 |
123.90 |
+0.19 |
122,143 |
180,149 |
+85,141 |
Mar20 |
190912 |
124.18 |
124.37 |
123.79 |
124.30 |
+0.18 |
30 |
492 |
+0 |
Total Volume and Open Interest |
314,846 |
299,923 |
+16,762 |
Canadian Dollar(CME) |
Sep19 |
190912 |
75.81 |
75.90 |
75.64 |
75.70 |
-0.10 |
105,179 |
95,563 |
-31,395 |
Dec19 |
190912 |
75.87 |
75.98 |
75.73 |
75.79 |
-0.09 |
64,707 |
88,291 |
+35,645 |
Mar20 |
190912 |
76.00 |
76.01 |
75.81 |
75.83 |
-0.10 |
29 |
1,742 |
+1 |
Jun20 |
190912 |
75.83 |
75.83 |
75.83 |
75.83 |
-0.09 |
2 |
346 |
-1 |
Total Volume and Open Interest |
170,065 |
187,260 |
+4,202 |
Japanese Yen(CME) |
Sep19 |
190912 |
92.76 |
93.01 |
92.44 |
92.47 |
-0.35 |
167,572 |
68,668 |
-31,782 |
Dec19 |
190912 |
93.34 |
93.59 |
93.01 |
93.04 |
-0.35 |
102,642 |
89,619 |
+41,919 |
Mar20 |
190912 |
93.79 |
94.15 |
93.66 |
93.66 |
-0.35 |
88 |
291 |
+42 |
Total Volume and Open Interest |
270,866 |
161,658 |
+10,261 |
Swiss Franc(CME) |
Sep19 |
190912 |
100.72 |
101.22 |
100.55 |
100.97 |
+0.21 |
44,660 |
33,494 |
-10,752 |
Dec19 |
190912 |
101.49 |
102.00 |
101.34 |
101.74 |
+0.19 |
31,740 |
36,111 |
+16,265 |
Mar20 |
190912 |
102.28 |
102.59 |
102.28 |
102.54 |
+0.15 |
2 |
62 |
+0 |
Total Volume and Open Interest |
76,402 |
69,678 |
+5,513 |
EuroFX(CME) |
Sep19 |
190912 |
110.11 |
110.90 |
109.28 |
110.76 |
+0.64 |
319,817 |
266,399 |
-95,772 |
Dec19 |
190912 |
110.84 |
111.63 |
110.02 |
111.49 |
+0.63 |
220,509 |
314,176 |
+110,553 |
Mar20 |
190912 |
111.59 |
112.34 |
110.85 |
112.25 |
+0.61 |
3,348 |
17,671 |
+2,995 |
Total Volume and Open Interest |
544,527 |
603,142 |
+18,025 |
Mexican Peso(CME) |
Sep19 |
190912 |
511.75 |
515.50 |
511.50 |
514.88 |
+3.63 |
76,567 |
66,527 |
-33,588 |
Oct19 |
190912 |
512.75 |
513.13 |
511.25 |
513.13 |
+3.88 |
227 |
232 |
+202 |
Total Volume and Open Interest |
130,938 |
200,062 |
+3,111 |
Brazilian Real(CME) |
Oct19 |
190912 |
245.40 |
247.90 |
244.85 |
246.10 |
+0.70 |
3,433 |
44,804 |
-633 |
Nov19 |
190912 |
245.60 |
247.30 |
244.95 |
245.65 |
+0.70 |
537 |
719 |
+395 |
Dec19 |
190912 |
243.60 |
247.50 |
243.60 |
245.20 |
+0.70 |
2 |
3,500 |
+0 |
Jan20 |
190912 |
244.80 |
244.80 |
244.80 |
244.80 |
+0.75 |
|
|
|
Total Volume and Open Interest |
3,972 |
49,023 |
-238 |
30-Year T-Bonds(CBOT) |
Sep19 |
190912 |
161~150 |
163~020 |
160~130 |
160~190 |
-1~040 |
902 |
8,134 |
+16 |
Dec19 |
190912 |
160~240 |
162~090 |
159~190 |
159~260 |
-1~040 |
344,887 |
971,142 |
+3,092 |
Mar20 |
190912 |
158~260 |
158~260 |
158~260 |
158~260 |
-1~040 |
0 |
4 |
+0 |
Total Volume and Open Interest |
345,789 |
979,280 |
+3,108 |
10-Year T-Notes(CBOT) |
Sep19 |
190912 |
129~095 |
129~260 |
128~275 |
128~285 |
-0~145 |
5,571 |
31,570 |
-2,979 |
Dec19 |
190912 |
129~290 |
130~130 |
129~120 |
129~140 |
-0~150 |
1,613,505 |
3,555,815 |
-14,002 |
Mar20 |
190912 |
129~030 |
131~000 |
129~030 |
129~165 |
-0~150 |
0 |
83 |
+0 |
Total Volume and Open Interest |
1,619,076 |
3,587,468 |
-16,981 |
5-Year T-Notes(CBOT) |
Sep19 |
190912 |
118~170 |
118~256 |
118~086 |
118~086 |
-0~094 |
5,963 |
59,585 |
-1,527 |
Dec19 |
190912 |
118~306 |
119~070 |
118~200 |
118~204 |
-0~100 |
883,990 |
4,107,720 |
+11,080 |
Mar20 |
190912 |
118~176 |
118~176 |
118~176 |
118~176 |
-0~100 |
|
|
|
Total Volume and Open Interest |
889,953 |
4,167,305 |
+9,553 |
2 Year T-Notes(CBOT) |
Sep19 |
190912 |
107~133 |
107~167 |
107~113 |
107~113 |
-0~034 |
8,402 |
58,449 |
-5,080 |
Dec19 |
190912 |
107~220 |
107~245 |
107~177 |
107~180 |
-0~040 |
414,543 |
3,427,575 |
+1,032 |
Mar20 |
190912 |
107~241 |
107~241 |
107~241 |
107~241 |
-0~040 |
|
|
|
Total Volume and Open Interest |
422,945 |
3,486,024 |
-4,048 |
Eurodollars(CME) |
Sep19 |
190912 |
97.880 |
97.890 |
97.870 |
97.872 |
-0.007 |
317,816 |
1,350,329 |
-17,609 |
Dec19 |
190912 |
98.055 |
98.085 |
98.010 |
98.010 |
-0.040 |
396,857 |
1,919,616 |
+1,514 |
Mar20 |
190912 |
98.330 |
98.375 |
98.275 |
98.275 |
-0.055 |
253,151 |
1,476,192 |
+2,529 |
Jun20 |
190912 |
98.450 |
98.500 |
98.375 |
98.375 |
-0.075 |
237,064 |
1,225,287 |
+8,663 |
Sep20 |
190912 |
98.515 |
98.575 |
98.440 |
98.440 |
-0.080 |
218,882 |
1,127,477 |
-5 |
Dec20 |
190912 |
98.515 |
98.575 |
98.435 |
98.435 |
-0.080 |
229,887 |
1,161,435 |
-8,910 |
Mar21 |
190912 |
98.600 |
98.660 |
98.520 |
98.525 |
-0.075 |
159,563 |
764,565 |
-13,048 |
Jun21 |
190912 |
98.615 |
98.680 |
98.540 |
98.545 |
-0.075 |
125,632 |
796,255 |
-5,217 |
Sep21 |
190912 |
98.620 |
98.685 |
98.545 |
98.550 |
-0.075 |
90,931 |
560,334 |
+956 |
Dec21 |
190912 |
98.595 |
98.655 |
98.520 |
98.525 |
-0.070 |
85,095 |
630,045 |
+6,222 |
Mar22 |
190912 |
98.600 |
98.665 |
98.530 |
98.535 |
-0.070 |
73,191 |
445,471 |
+4,822 |
Jun22 |
190912 |
98.585 |
98.650 |
98.515 |
98.520 |
-0.070 |
66,394 |
308,250 |
-4,783 |
Sep22 |
190912 |
98.570 |
98.635 |
98.500 |
98.505 |
-0.065 |
41,109 |
351,634 |
-3,059 |
Dec22 |
190912 |
98.550 |
98.615 |
98.480 |
98.485 |
-0.065 |
35,446 |
235,103 |
+3,275 |
Mar23 |
190912 |
98.535 |
98.605 |
98.465 |
98.475 |
-0.065 |
23,591 |
242,987 |
-632 |
Jun23 |
190912 |
98.520 |
98.585 |
98.450 |
98.460 |
-0.060 |
26,203 |
124,917 |
+46 |
Sep23 |
190912 |
98.505 |
98.570 |
98.430 |
98.440 |
-0.060 |
17,172 |
105,472 |
+157 |
Dec23 |
190912 |
98.475 |
98.545 |
98.405 |
98.415 |
-0.060 |
16,788 |
81,676 |
-1,090 |
Total Volume and Open Interest |
2,535,415 |
13,468,258 |
-6,470 |
Ultra T-Bond(CBOT) |
Sep19 |
190912 |
188~22 |
190~21 |
186~07 |
186~15 |
-2~02 |
2,513 |
28,287 |
-538 |
Dec19 |
190912 |
188~28 |
191~21 |
186~25 |
187~08 |
-2~03 |
128,594 |
1,154,964 |
+9,516 |
Mar20 |
190912 |
187~08 |
187~08 |
187~08 |
187~08 |
-2~03 |
|
|
|
Total Volume and Open Interest |
131,107 |
1,183,251 |
+8,978 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190912 |
141~005 |
141~300 |
140~140 |
140~160 |
-0~215 |
2,805 |
8,954 |
-2,577 |
Dec19 |
190912 |
141~180 |
142~140 |
140~265 |
140~305 |
-0~210 |
272,845 |
813,479 |
+5,915 |
Mar20 |
190912 |
140~305 |
140~305 |
140~305 |
140~305 |
-0~210 |
|
|
|
Total Volume and Open Interest |
275,650 |
822,433 |
+3,338 |
30 Day Federal Funds(CBOT) |
Sep19 |
190912 |
97.970 |
97.970 |
97.965 |
97.967 |
unch |
21,370 |
205,953 |
-468 |
Oct19 |
190912 |
98.130 |
98.135 |
98.115 |
98.125 |
unch |
66,695 |
487,443 |
+1,604 |
Nov19 |
190912 |
98.265 |
98.270 |
98.225 |
98.235 |
-0.025 |
55,889 |
365,302 |
+11,364 |
Dec19 |
190912 |
98.355 |
98.365 |
98.310 |
98.315 |
-0.035 |
34,059 |
200,526 |
-373 |
Jan20 |
190912 |
98.425 |
98.450 |
98.380 |
98.385 |
-0.040 |
57,157 |
312,705 |
+6,792 |
Feb20 |
190912 |
98.520 |
98.550 |
98.475 |
98.475 |
-0.045 |
26,383 |
141,167 |
-48 |
Total Volume and Open Interest |
344,487 |
2,037,275 |
+20,600 |
Japanese Govt Bonds(SGX) |
Dec19 |
190912 |
154.55 |
154.70 |
154.43 |
154.64 |
+0.11 |
1,364 |
17,976 |
-152 |
Mar20 |
190912 |
154.64 |
154.64 |
154.64 |
154.64 |
+0.11 |
|
|
|
Jun20 |
190912 |
154.64 |
154.64 |
154.64 |
154.64 |
+0.11 |
|
|
|
Total Volume and Open Interest |
1,954 |
17,976 |
-2,683 |
Euro-Buxl(EUREX) |
Dec19 |
190912 |
213.30 |
218.74 |
211.96 |
214.06 |
+0.18 |
58,372 |
236,148 |
-582 |
Mar20 |
190912 |
213.10 |
216.84 |
212.42 |
212.42 |
+0.22 |
101 |
101 |
+101 |
Jun20 |
190912 |
210.76 |
210.76 |
210.76 |
210.76 |
-1.44 |
|
|
|
Total Volume and Open Interest |
58,473 |
236,249 |
-481 |
Euro-Bund(EUREX) |
Dec19 |
190912 |
174.03 |
175.62 |
173.23 |
173.93 |
-0.31 |
619,515 |
1,692,047 |
-58,493 |
Mar20 |
190912 |
176.13 |
177.54 |
175.40 |
176.04 |
-0.30 |
78 |
739 |
-65 |
Jun20 |
190912 |
173.05 |
173.05 |
173.05 |
173.05 |
-1.19 |
|
|
|
Total Volume and Open Interest |
619,593 |
1,692,786 |
-58,558 |
Euro-Bobl(EUREX) |
Dec19 |
190912 |
136.01 |
136.36 |
135.33 |
135.58 |
-0.43 |
390,655 |
1,227,347 |
+1,441 |
Mar20 |
190912 |
136.13 |
136.13 |
135.46 |
135.58 |
-0.43 |
0 |
19 |
+0 |
Jun20 |
190912 |
135.93 |
135.93 |
135.93 |
135.93 |
-0.08 |
|
|
|
Total Volume and Open Interest |
390,655 |
1,227,366 |
+1,441 |
Euro-Schatz(EUREX) |
Dec19 |
190912 |
112.49 |
112.52 |
112.18 |
112.26 |
-0.21 |
379,545 |
1,713,109 |
+101,435 |
Mar20 |
190912 |
112.30 |
112.35 |
112.24 |
112.24 |
-0.14 |
0 |
1 |
+0 |
Jun20 |
190912 |
113.17 |
113.17 |
113.17 |
113.17 |
+0.79 |
|
|
|
Total Volume and Open Interest |
379,545 |
1,713,110 |
+101,435 |
3-Mth Euribor(EUREX) |
Sep19 |
190912 |
100.470 |
100.470 |
100.420 |
100.420 |
-0.045 |
0 |
2,479 |
+0 |
Dec19 |
190912 |
100.465 |
100.465 |
100.465 |
100.465 |
-0.075 |
50 |
1,826 |
+0 |
Mar20 |
190912 |
100.500 |
100.500 |
100.500 |
100.500 |
-0.075 |
0 |
709 |
+0 |
Total Volume and Open Interest |
51 |
8,240 |
+0 |
Long Gilt(LIFFE) |
Sep19 |
190912 |
133~20 |
133~21 |
133~03 |
133~15 |
unch |
584 |
33,435 |
-295 |
Dec19 |
190912 |
132~17 |
133~09 |
132~01 |
132~16 |
+0~00 |
207,778 |
631,644 |
-10,177 |
Total Volume and Open Interest |
208,362 |
665,079 |
-10,472 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190912 |
99.21 |
99.22 |
99.21 |
99.22 |
+0.01 |
33,850 |
574,961 |
+13 |
Dec19 |
190912 |
99.20 |
99.21 |
99.17 |
99.19 |
-0.01 |
88,656 |
897,892 |
+10,667 |
Mar20 |
190912 |
99.27 |
99.29 |
99.23 |
99.26 |
-0.01 |
69,686 |
556,307 |
+1,002 |
Jun20 |
190912 |
99.29 |
99.32 |
99.25 |
99.29 |
-0.01 |
71,303 |
559,778 |
-4,992 |
Sep20 |
190912 |
99.31 |
99.34 |
99.26 |
99.31 |
-0.01 |
60,072 |
493,253 |
+5,198 |
Dec20 |
190912 |
99.29 |
99.32 |
99.24 |
99.29 |
-0.00 |
77,364 |
421,876 |
+227 |
Total Volume and Open Interest |
784,721 |
4,551,308 |
+3,786 |
3-Mth Euribor(LIFFE) |
Sep19 |
190912 |
100.460 |
100.465 |
100.410 |
100.415 |
-0.045 |
111,525 |
507,983 |
+22,568 |
Dec19 |
190912 |
100.535 |
100.545 |
100.445 |
100.465 |
-0.075 |
98,564 |
598,026 |
+12,076 |
Mar20 |
190912 |
100.575 |
100.585 |
100.475 |
100.505 |
-0.070 |
66,541 |
411,597 |
+2,315 |
Total Volume and Open Interest |
848,534 |
4,235,116 |
+56,405 |
3-Mth Aus T-Bills(SFE) |
Sep19 |
190912 |
98.97 |
99.02 |
98.96 |
98.98 |
+0.03 |
17,385 |
24,802 |
-19,630 |
Dec19 |
190912 |
99.00 |
99.00 |
98.98 |
98.99 |
-0.01 |
57,522 |
307,350 |
-5,747 |
Mar20 |
190912 |
99.10 |
99.10 |
99.07 |
99.10 |
unch |
27,789 |
254,130 |
+1,260 |
Jun20 |
190912 |
99.16 |
99.16 |
99.13 |
99.15 |
-0.01 |
29,408 |
258,895 |
+3,352 |
Sep20 |
190912 |
99.18 |
99.19 |
99.16 |
99.18 |
-0.01 |
18,484 |
194,412 |
+611 |
Dec20 |
190912 |
99.16 |
99.16 |
99.13 |
99.16 |
unch |
12,060 |
124,829 |
+1,093 |
Mar21 |
190912 |
99.15 |
99.16 |
99.13 |
99.16 |
unch |
6,298 |
75,598 |
-1,250 |
Jun21 |
190912 |
99.14 |
99.15 |
99.12 |
99.15 |
unch |
5,473 |
47,868 |
-897 |
Sep21 |
190912 |
99.12 |
99.13 |
99.11 |
99.13 |
unch |
4,807 |
9,834 |
+2,194 |
Dec21 |
190912 |
99.09 |
99.10 |
99.09 |
99.10 |
unch |
218 |
4,178 |
+6 |
Total Volume and Open Interest |
179,532 |
1,303,772 |
-18,964 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190912 |
98.86 |
98.87 |
98.83 |
98.85 |
-0.01 |
900,178 |
1,288,178 |
-100,440 |
Dec19 |
190912 |
98.87 |
98.87 |
98.83 |
98.85 |
-0.02 |
803,327 |
760,103 |
+568,435 |
Total Volume and Open Interest |
1,703,505 |
2,048,281 |
+467,995 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190912 |
99.13 |
99.13 |
99.09 |
99.13 |
unch |
913,913 |
1,344,564 |
+49,974 |
Dec19 |
190912 |
99.17 |
99.17 |
99.12 |
99.16 |
-0.00 |
701,199 |
642,230 |
+527,092 |
Total Volume and Open Interest |
1,615,112 |
1,986,794 |
+577,066 |
Gold(CMX) |
Oct19 |
190912 |
1499.1 |
1525.4 |
1490.5 |
1500.8 |
+4.2 |
4,591 |
39,225 |
-1,128 |
Dec19 |
190912 |
1504.9 |
1532.2 |
1496.8 |
1507.4 |
+4.2 |
308,791 |
460,210 |
+5,229 |
Feb20 |
190912 |
1509.7 |
1537.7 |
1505.2 |
1513.8 |
+4.3 |
9,793 |
55,529 |
+843 |
Apr20 |
190912 |
1512.2 |
1542.0 |
1511.1 |
1519.4 |
+4.3 |
2,289 |
30,381 |
-108 |
Jun20 |
190912 |
1520.9 |
1546.5 |
1514.3 |
1524.5 |
+4.5 |
1,602 |
24,536 |
+430 |
Aug20 |
190912 |
1523.9 |
1544.0 |
1521.9 |
1529.3 |
+4.8 |
79 |
3,985 |
+52 |
Oct20 |
190912 |
1528.0 |
1533.7 |
1527.9 |
1533.7 |
+5.2 |
47 |
519 |
+45 |
Dec20 |
190912 |
1530.4 |
1558.6 |
1530.4 |
1537.8 |
+5.4 |
38 |
4,171 |
+1 |
Feb21 |
190912 |
1541.0 |
1541.0 |
1541.0 |
1541.0 |
+5.4 |
0 |
28 |
+0 |
Apr21 |
190912 |
1544.1 |
1544.1 |
1544.1 |
1544.1 |
+5.8 |
0 |
30 |
+0 |
Jun21 |
190912 |
1547.4 |
1547.4 |
1547.4 |
1547.4 |
+6.2 |
75 |
896 |
+75 |
Total Volume and Open Interest |
327,380 |
620,212 |
+5,459 |
Silver(CMX) |
Sep19 |
190912 |
1807.0 |
1816.5 |
1803.0 |
1804.1 |
+1.0 |
320 |
696 |
+98 |
Dec19 |
190912 |
1820.0 |
1855.5 |
1808.5 |
1817.7 |
+0.7 |
84,659 |
170,397 |
-439 |
Mar20 |
190912 |
1831.5 |
1867.5 |
1822.5 |
1831.1 |
+0.8 |
2,325 |
27,129 |
-158 |
May20 |
190912 |
1842.0 |
1875.5 |
1831.5 |
1839.3 |
+1.2 |
1,452 |
7,077 |
+270 |
Jul20 |
190912 |
1867.0 |
1874.5 |
1842.0 |
1846.7 |
+1.8 |
803 |
8,268 |
+451 |
Sep20 |
190912 |
1870.0 |
1886.0 |
1849.5 |
1854.3 |
+2.3 |
6 |
729 |
+1 |
Dec20 |
190912 |
1855.5 |
1863.7 |
1855.5 |
1863.7 |
+2.8 |
5 |
1,336 |
+1 |
Total Volume and Open Interest |
90,582 |
217,690 |
+257 |
Platinum(NYMEX) |
Oct19 |
190912 |
945.3 |
963.3 |
944.6 |
952.6 |
+12.4 |
18,205 |
69,614 |
-231 |
Jan20 |
190912 |
952.5 |
969.1 |
950.9 |
958.4 |
+12.4 |
2,948 |
25,683 |
+2,321 |
Apr20 |
190912 |
961.3 |
971.1 |
958.7 |
962.3 |
+12.4 |
49 |
1,212 |
+24 |
Jul20 |
190912 |
965.2 |
965.5 |
965.2 |
965.2 |
+14.8 |
3 |
82 |
+0 |
Total Volume and Open Interest |
21,205 |
96,592 |
+2,114 |
Palladium(NYMEX) |
Sep19 |
190912 |
1604.60 |
1604.60 |
1604.60 |
1604.60 |
+48.00 |
9 |
15 |
-3 |
Dec19 |
190912 |
1564.30 |
1616.50 |
1564.20 |
1604.80 |
+48.00 |
4,755 |
20,293 |
+83 |
Mar20 |
190912 |
1573.00 |
1610.00 |
1573.00 |
1600.70 |
+47.90 |
30 |
835 |
+27 |
Total Volume and Open Interest |
4,794 |
21,145 |
+107 |
Copper(CMX) |
Sep19 |
190912 |
260.10 |
265.00 |
257.80 |
262.35 |
+2.60 |
616 |
1,291 |
-187 |
Dec19 |
190912 |
261.80 |
266.80 |
259.00 |
264.05 |
+2.60 |
54,047 |
165,625 |
-1,957 |
Mar20 |
190912 |
262.90 |
267.75 |
260.20 |
265.10 |
+2.55 |
8,357 |
43,654 |
+696 |
May20 |
190912 |
264.45 |
267.80 |
261.45 |
265.75 |
+2.55 |
3,839 |
13,406 |
+248 |
Jul20 |
190912 |
265.50 |
267.90 |
262.10 |
266.45 |
+2.50 |
614 |
4,042 |
+169 |
Total Volume and Open Interest |
68,531 |
240,935 |
-975 |
E-mini DJIA Index(CBOT) |
Sep19 |
190912 |
27158 |
27320 |
27110 |
27198 |
+54 |
158,602 |
86,990 |
+2,536 |
Dec19 |
190912 |
27142 |
27301 |
27097 |
27184 |
+57 |
3,446 |
4,973 |
+574 |
Mar20 |
190912 |
27130 |
27260 |
27100 |
27172 |
+73 |
16 |
82 |
+1 |
Jun20 |
190912 |
27063 |
27063 |
27063 |
27063 |
+52 |
|
|
|
Total Volume and Open Interest |
162,064 |
92,045 |
+3,111 |
S & P 500(CME) |
Sep19 |
190912 |
3002.40 |
3019.30 |
3002.00 |
3011.80 |
+9.80 |
2,424 |
37,024 |
+1,318 |
Dec19 |
190912 |
3010.50 |
3021.00 |
3004.00 |
3013.70 |
+10.00 |
94 |
648 |
+49 |
Mar20 |
190912 |
3015.60 |
3015.60 |
3015.60 |
3015.60 |
+10.20 |
|
|
|
Jun20 |
190912 |
3014.30 |
3014.30 |
3014.30 |
3014.30 |
+12.00 |
|
|
|
Total Volume and Open Interest |
2,518 |
37,672 |
+1,367 |
S & P 500 E-Mini(CME) |
Sep19 |
190912 |
3003.00 |
3021.75 |
3001.00 |
3011.75 |
+9.75 |
1,423,833 |
2,486,973 |
-26,387 |
Dec19 |
190912 |
3004.25 |
3023.50 |
3001.00 |
3013.75 |
+10.00 |
132,485 |
261,249 |
+51,796 |
Mar20 |
190912 |
3006.25 |
3025.00 |
3005.50 |
3015.50 |
+10.00 |
360 |
8,664 |
-60 |
Jun20 |
190912 |
3014.25 |
3015.25 |
3014.25 |
3014.25 |
+12.00 |
4 |
1,911 |
+0 |
Total Volume and Open Interest |
1,556,682 |
2,758,803 |
+25,349 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190912 |
7893.25 |
7982.75 |
7886.75 |
7921.50 |
+31.75 |
383,871 |
196,253 |
+1,074 |
Dec19 |
190912 |
7913.75 |
8002.50 |
7908.50 |
7942.50 |
+31.75 |
17,875 |
10,718 |
+1,824 |
Mar20 |
190912 |
7931.25 |
8015.00 |
7929.25 |
7960.00 |
+30.25 |
56 |
143 |
+16 |
Total Volume and Open Interest |
401,804 |
207,126 |
+2,914 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190912 |
1966.80 |
1977.80 |
1951.40 |
1963.10 |
-1.40 |
16,240 |
65,448 |
-922 |
Dec19 |
190912 |
1968.70 |
1979.40 |
1953.70 |
1964.60 |
-2.30 |
785 |
895 |
+606 |
Mar20 |
190912 |
1970.20 |
1970.20 |
1970.20 |
1970.20 |
-1.00 |
|
|
|
Total Volume and Open Interest |
17,025 |
66,343 |
-316 |
Volatility Index(CBOE) |
Sep19 |
190912 |
15.84 |
16.10 |
14.90 |
14.98 |
-0.75 |
77,796 |
76,811 |
-9,170 |
Oct19 |
190912 |
17.35 |
17.42 |
16.90 |
17.02 |
-0.31 |
70,180 |
159,196 |
+12,017 |
Nov19 |
190912 |
17.85 |
17.93 |
17.55 |
17.63 |
-0.20 |
21,064 |
42,525 |
+1,616 |
Dec19 |
190912 |
17.75 |
17.82 |
17.50 |
17.58 |
-0.15 |
9,063 |
39,072 |
+67 |
Total Volume and Open Interest |
188,575 |
366,104 |
+5,811 |
S & P 600(CME) |
Sep19 |
190912 |
974.20 |
974.20 |
974.20 |
974.20 |
-0.70 |
50 |
1,133 |
+0 |
Dec19 |
190912 |
974.80 |
974.80 |
974.80 |
974.80 |
-0.70 |
|
|
|
Total Volume and Open Interest |
50 |
1,133 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190912 |
1579.50 |
1586.70 |
1561.60 |
1579.20 |
+2.20 |
224,324 |
448,393 |
-4,662 |
Dec19 |
190912 |
1580.10 |
1588.50 |
1563.60 |
1581.30 |
+2.30 |
20,693 |
23,651 |
+12,211 |
Mar20 |
190912 |
1582.20 |
1582.20 |
1582.20 |
1582.20 |
+1.50 |
1 |
2 |
+0 |
Total Volume and Open Interest |
245,019 |
472,047 |
+7,550 |
Nikkei 225(CME) |
Sep19 |
190912 |
21675 |
21875 |
21670 |
21845 |
+180 |
14,283 |
23,867 |
-2,732 |
Dec19 |
190912 |
21555 |
21745 |
21535 |
21720 |
+195 |
20,336 |
20,241 |
+1,845 |
Total Volume and Open Interest |
34,619 |
44,108 |
-887 |
Nikkei 225(SGX) |
Dec19 |
190912 |
21385 |
21650 |
21355 |
21630 |
+245 |
96,208 |
95,139 |
+40,910 |
Mar20 |
190912 |
21600 |
21600 |
21600 |
21600 |
+240 |
0 |
401 |
+0 |
Jun20 |
190912 |
21430 |
21430 |
21430 |
21430 |
+245 |
0 |
2,519 |
+0 |
Total Volume and Open Interest |
237,854 |
266,860 |
+50,875 |
Nikkei 225 Mini(JPX) |
Dec19 |
190912 |
21390 |
21645 |
21355 |
21630 |
+250 |
217,181 |
142,887 |
+41,050 |
Mar20 |
190912 |
21310 |
21565 |
21275 |
21540 |
+230 |
1,508 |
4,077 |
+220 |
Jun20 |
190912 |
21135 |
21390 |
21095 |
21370 |
+260 |
204 |
872 |
+11 |
Total Volume and Open Interest |
1,012,025 |
758,497 |
+33,737 |
Nikkei 225(JPX) |
Dec19 |
190912 |
21390 |
21650 |
21350 |
21630 |
+250 |
88,627 |
226,526 |
+52,217 |
Mar20 |
190912 |
21310 |
21560 |
21300 |
21540 |
+230 |
55 |
13,645 |
-255 |
Jun20 |
190912 |
21370 |
21370 |
21370 |
21370 |
+260 |
0 |
12,846 |
+300 |
Total Volume and Open Interest |
192,288 |
437,687 |
-16,046 |
Nikkei 225(CME) Yen |
Dec19 |
190912 |
21510 |
21700 |
21480 |
21675 |
+190 |
34,412 |
35,058 |
+5,030 |
Mar20 |
190912 |
21615 |
21615 |
21615 |
21615 |
+190 |
|
|
|
Jun20 |
190912 |
21590 |
21590 |
21590 |
21590 |
+155 |
|
|
|
Total Volume and Open Interest |
64,189 |
76,628 |
+1,361 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190912 |
21850 |
21850 |
21850 |
21850 |
+180 |
0 |
10 |
+0 |
Dec19 |
190912 |
21680 |
21680 |
21680 |
21680 |
+190 |
|
|
|
Mar20 |
190912 |
21620 |
21620 |
21620 |
21620 |
+190 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Sep19 |
190912 |
5634.0 |
5667.5 |
5590.0 |
5641.5 |
+24.5 |
102,257 |
320,671 |
+9,992 |
Oct19 |
190912 |
5622.0 |
5654.5 |
5597.0 |
5632.0 |
+25.0 |
32,904 |
34,058 |
+32,543 |
Nov19 |
190912 |
5626.5 |
5626.5 |
5626.5 |
5626.5 |
+24.5 |
|
|
|
Dec19 |
190912 |
5609.5 |
5636.5 |
5586.0 |
5617.5 |
+24.5 |
54 |
56,360 |
+33 |
Mar20 |
190912 |
5599.5 |
5599.5 |
5599.5 |
5599.5 |
+24.5 |
|
|
|
Total Volume and Open Interest |
135,215 |
425,597 |
+42,568 |
Hang Seng Index(HKFE) |
Sep19 |
190912 |
27080 |
27335 |
26940 |
27077 |
-32 |
213,123 |
114,170 |
-172 |
Oct19 |
190912 |
27077 |
27322 |
26952 |
27083 |
-27 |
1,085 |
3,075 |
+382 |
Total Volume and Open Interest |
215,045 |
134,043 |
+416 |
DAX(EUREX) |
Sep19 |
190912 |
12431.0 |
12473.5 |
12303.5 |
12415.5 |
+67.0 |
94,663 |
106,290 |
-2,392 |
Dec19 |
190912 |
12403.5 |
12450.0 |
12292.0 |
12397.5 |
+69.0 |
1,039 |
8,503 |
+588 |
Mar20 |
190912 |
12368.5 |
12383.5 |
12300.0 |
12383.5 |
+70.0 |
62 |
156 |
+28 |
Total Volume and Open Interest |
95,764 |
114,949 |
-1,776 |
Mini-DAX(EUREX) |
Sep19 |
190912 |
12421.0 |
12476.0 |
12269.0 |
12415.5 |
+67.0 |
36,082 |
23,378 |
+813 |
Dec19 |
190912 |
12400.0 |
12450.0 |
12256.0 |
12397.5 |
+69.0 |
169 |
838 |
+36 |
Mar20 |
190912 |
12385.0 |
12415.0 |
12265.0 |
12383.5 |
+70.0 |
1 |
21 |
+1 |
Total Volume and Open Interest |
36,252 |
24,237 |
+850 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190912 |
3530 |
3556 |
3504 |
3541 |
+28 |
1,378,931 |
3,911,007 |
+55,125 |
Dec19 |
190912 |
3515 |
3539 |
3489 |
3523 |
+27 |
379,268 |
559,731 |
+145,689 |
Mar20 |
190912 |
3498 |
3508 |
3482 |
3508 |
+27 |
20 |
63,954 |
-46 |
Total Volume and Open Interest |
1,758,219 |
4,579,737 |
+200,768 |
Swiss Market Index(EUREX) |
Sep19 |
190912 |
10123 |
10133 |
10046 |
10093 |
+7 |
39,372 |
185,846 |
-6,708 |
Dec19 |
190912 |
10087 |
10105 |
10023 |
10067 |
+8 |
2,851 |
15,307 |
+2,694 |
Mar20 |
190912 |
9963 |
9981 |
9923 |
9953 |
+8 |
39 |
120 |
+4 |
Total Volume and Open Interest |
42,262 |
201,273 |
-4,010 |
FT-SE 100(EURONEXT) |
Sep19 |
190912 |
7382.50 |
7385.00 |
7304.50 |
7344.00 |
+4.00 |
147,923 |
791,871 |
-4,801 |
Dec19 |
190912 |
7340.00 |
7344.50 |
7269.50 |
7305.50 |
+4.00 |
48,007 |
36,633 |
+16,209 |
Mar20 |
190912 |
7237.50 |
7237.50 |
7237.50 |
7237.50 |
+4.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
195,930 |
828,524 |
+11,408 |
SPI 200(SFE) |
Sep19 |
190912 |
6633.0 |
6689.0 |
6632.0 |
6648.0 |
+11.0 |
54,172 |
405,513 |
+8,403 |
Dec19 |
190912 |
6630.0 |
6670.0 |
6622.0 |
6630.0 |
+11.0 |
14,214 |
34,804 |
+12,932 |
Mar20 |
190912 |
6555.0 |
6555.0 |
6555.0 |
6555.0 |
+11.0 |
0 |
811 |
+0 |
Total Volume and Open Interest |
68,386 |
442,268 |
+21,335 |
FTSE MIB(ISE) |
Sep19 |
190912 |
21965.00 |
22140.00 |
21830.00 |
22111.00 |
+233.00 |
20,274 |
120,553 |
-4,496 |
Dec19 |
190912 |
21820.00 |
22000.00 |
21700.00 |
21969.00 |
+233.00 |
336 |
1,768 |
+200 |
Mar20 |
190912 |
21675.00 |
21857.00 |
21675.00 |
21857.00 |
+233.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
20,610 |
122,360 |
-4,296 |
KOSPI 200(KFE) |
Sep19 |
190911 |
268.50 |
271.45 |
268.40 |
271.30 |
+2.50 |
188,330 |
156,699 |
-67,683 |
Dec19 |
190911 |
268.65 |
271.40 |
268.55 |
271.20 |
+2.30 |
69,147 |
268,954 |
+59,115 |
Mar20 |
190911 |
267.35 |
268.10 |
266.50 |
268.10 |
+2.40 |
19 |
8,242 |
+307 |
Total Volume and Open Interest |
257,764 |
472,803 |
-8,260 |
GSCI(CME) |
Sep19 |
190912 |
400.30 |
405.15 |
397.75 |
402.75 |
-1.60 |
3,295 |
5,150 |
-3,266 |
Oct19 |
190912 |
401.15 |
405.15 |
398.00 |
403.55 |
-1.10 |
3,289 |
8,106 |
+3,270 |
Nov19 |
190912 |
401.25 |
403.40 |
400.00 |
401.25 |
-1.10 |
|
|
|
Total Volume and Open Interest |
6,584 |
13,256 |
+4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|