|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri September 13, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
190913 |
894.50 |
903.50 |
893.00 |
898.75 |
+3.25 |
211,717 |
377,827 |
+1,963 |
Jan20 |
190913 |
907.75 |
917.00 |
906.75 |
912.25 |
+3.25 |
60,076 |
103,836 |
-171 |
Mar20 |
190913 |
920.00 |
928.75 |
919.00 |
924.00 |
+2.75 |
35,568 |
92,733 |
+549 |
May20 |
190913 |
931.00 |
939.00 |
930.00 |
934.75 |
+2.50 |
17,281 |
42,648 |
+1,649 |
Jul20 |
190913 |
940.00 |
947.75 |
938.75 |
943.00 |
+1.75 |
12,482 |
35,836 |
+1,629 |
Aug20 |
190913 |
948.25 |
950.75 |
942.50 |
947.00 |
+1.75 |
357 |
2,989 |
+15 |
Sep20 |
190913 |
945.50 |
952.00 |
944.25 |
947.75 |
+1.75 |
594 |
1,550 |
-105 |
Nov20 |
190913 |
952.00 |
958.75 |
950.25 |
953.25 |
unch |
6,503 |
19,810 |
+1,773 |
Jan21 |
190913 |
963.00 |
966.25 |
956.25 |
961.00 |
-0.25 |
65 |
336 |
+29 |
Mar21 |
190913 |
965.00 |
969.25 |
959.25 |
964.25 |
-1.00 |
102 |
372 |
+76 |
May21 |
190913 |
968.00 |
971.00 |
963.25 |
966.50 |
-1.25 |
50 |
138 |
+21 |
Jul21 |
190913 |
972.00 |
975.50 |
972.00 |
973.75 |
-1.25 |
44 |
85 |
+17 |
Aug21 |
190913 |
973.25 |
973.25 |
973.25 |
973.25 |
-0.50 |
0 |
24 |
+0 |
Sep21 |
190913 |
963.25 |
963.25 |
963.25 |
963.25 |
-0.50 |
0 |
22 |
+0 |
Total Volume and Open Interest |
345,170 |
678,703 |
+7,157 |
Soybean Meal(CBOT) |
Oct19 |
190913 |
297.60 |
301.00 |
297.10 |
297.90 |
+0.30 |
24,780 |
53,467 |
-2,856 |
Dec19 |
190913 |
301.30 |
304.70 |
300.60 |
301.50 |
+0.20 |
68,303 |
208,618 |
+676 |
Jan20 |
190913 |
302.70 |
306.40 |
302.60 |
303.30 |
+0.20 |
20,590 |
51,802 |
+2,989 |
Mar20 |
190913 |
306.80 |
309.70 |
305.80 |
306.50 |
+0.20 |
11,310 |
59,128 |
-977 |
May20 |
190913 |
310.00 |
313.50 |
310.00 |
310.60 |
+0.10 |
5,056 |
27,752 |
+10 |
Jul20 |
190913 |
314.90 |
317.70 |
314.40 |
315.10 |
+0.20 |
3,656 |
22,517 |
+681 |
Aug20 |
190913 |
316.90 |
319.60 |
316.40 |
317.00 |
+0.10 |
462 |
5,974 |
+4 |
Sep20 |
190913 |
319.90 |
321.10 |
318.00 |
318.70 |
+0.30 |
550 |
4,519 |
+24 |
Oct20 |
190913 |
321.00 |
321.90 |
318.80 |
319.60 |
+0.60 |
368 |
3,507 |
-69 |
Dec20 |
190913 |
321.50 |
324.30 |
321.00 |
322.10 |
+0.80 |
797 |
7,043 |
-12 |
Total Volume and Open Interest |
136,021 |
444,629 |
+404 |
Soybean Oil(CBOT) |
Oct19 |
190913 |
28.89 |
29.36 |
28.88 |
29.29 |
+0.28 |
29,406 |
41,556 |
-531 |
Dec19 |
190913 |
29.06 |
29.50 |
29.02 |
29.43 |
+0.27 |
97,378 |
234,239 |
-3,661 |
Jan20 |
190913 |
29.32 |
29.70 |
29.24 |
29.64 |
+0.27 |
21,212 |
65,867 |
+759 |
Mar20 |
190913 |
29.60 |
29.97 |
29.53 |
29.92 |
+0.26 |
15,160 |
90,821 |
+1,828 |
May20 |
190913 |
29.95 |
30.28 |
29.86 |
30.23 |
+0.23 |
4,077 |
24,521 |
-748 |
Jul20 |
190913 |
30.22 |
30.62 |
30.21 |
30.56 |
+0.21 |
3,572 |
28,154 |
+1,068 |
Aug20 |
190913 |
30.58 |
30.74 |
30.37 |
30.69 |
+0.20 |
76 |
3,911 |
-6 |
Sep20 |
190913 |
30.70 |
30.83 |
30.49 |
30.79 |
+0.20 |
87 |
3,230 |
+22 |
Oct20 |
190913 |
30.68 |
30.86 |
30.55 |
30.84 |
+0.19 |
129 |
2,228 |
+34 |
Dec20 |
190913 |
30.69 |
31.03 |
30.69 |
31.00 |
+0.21 |
517 |
7,043 |
+227 |
Total Volume and Open Interest |
171,675 |
502,789 |
-1,057 |
Canola(WCE) |
Nov19 |
190913 |
447.1 |
453.9 |
446.1 |
449.8 |
+2.7 |
16,519 |
125,004 |
+1,109 |
Jan20 |
190913 |
454.6 |
462.0 |
454.0 |
458.0 |
+2.9 |
7,064 |
41,973 |
+2,693 |
Mar20 |
190913 |
462.1 |
469.6 |
461.2 |
465.8 |
+3.3 |
2,320 |
8,772 |
+538 |
May20 |
190913 |
468.2 |
475.3 |
467.4 |
471.6 |
+3.1 |
693 |
3,072 |
-48 |
Jul20 |
190913 |
474.0 |
480.7 |
473.3 |
477.0 |
+2.9 |
658 |
3,472 |
+272 |
Total Volume and Open Interest |
28,016 |
185,571 |
+5,157 |
Corn(CBOT) |
Dec19 |
190913 |
367.50 |
372.25 |
365.50 |
368.75 |
+1.50 |
293,125 |
909,862 |
-12,568 |
Mar20 |
190913 |
379.75 |
384.50 |
378.50 |
381.50 |
+1.75 |
100,273 |
305,913 |
+1,261 |
May20 |
190913 |
389.00 |
393.00 |
387.50 |
390.50 |
+1.50 |
43,247 |
120,168 |
+5,597 |
Jul20 |
190913 |
395.75 |
399.50 |
394.75 |
397.00 |
+1.00 |
36,263 |
135,086 |
+4,540 |
Sep20 |
190913 |
400.00 |
402.75 |
399.25 |
400.75 |
+0.50 |
9,814 |
45,380 |
+3,832 |
Dec20 |
190913 |
406.25 |
408.00 |
405.25 |
406.75 |
+0.25 |
29,786 |
104,932 |
+1,504 |
Mar21 |
190913 |
417.50 |
418.75 |
416.00 |
417.25 |
-0.25 |
420 |
4,952 |
+102 |
May21 |
190913 |
425.00 |
425.00 |
423.00 |
423.75 |
-0.75 |
231 |
930 |
+39 |
Jul21 |
190913 |
429.25 |
429.50 |
426.75 |
427.50 |
-1.25 |
295 |
2,178 |
+79 |
Sep21 |
190913 |
414.75 |
414.75 |
414.75 |
414.75 |
-0.75 |
19 |
665 |
+2 |
Total Volume and Open Interest |
514,295 |
1,635,822 |
+4,522 |
Wheat(CBOT) |
Dec19 |
190913 |
485.50 |
491.00 |
480.50 |
483.50 |
-0.25 |
61,936 |
210,001 |
-544 |
Mar20 |
190913 |
490.75 |
496.75 |
487.00 |
489.50 |
+0.25 |
20,046 |
76,642 |
-1,676 |
May20 |
190913 |
493.50 |
500.75 |
491.00 |
494.00 |
+0.75 |
7,161 |
20,877 |
+390 |
Jul20 |
190913 |
497.25 |
503.25 |
494.00 |
497.50 |
+1.25 |
5,633 |
33,472 |
+59 |
Sep20 |
190913 |
504.00 |
510.50 |
501.25 |
504.50 |
+1.25 |
1,187 |
6,778 |
+32 |
Dec20 |
190913 |
515.75 |
522.75 |
513.50 |
516.75 |
+0.75 |
394 |
8,360 |
+23 |
Total Volume and Open Interest |
96,397 |
357,912 |
-1,715 |
Wheat(KCBT) |
Dec19 |
190913 |
404.75 |
410.00 |
397.25 |
399.75 |
-3.75 |
30,728 |
190,010 |
-506 |
Mar20 |
190913 |
418.50 |
424.00 |
411.75 |
414.00 |
-3.50 |
10,412 |
59,833 |
+636 |
May20 |
190913 |
429.00 |
434.25 |
422.25 |
424.50 |
-3.50 |
4,987 |
16,359 |
+286 |
Jul20 |
190913 |
439.00 |
444.00 |
432.50 |
434.75 |
-3.25 |
3,914 |
18,952 |
+859 |
Sep20 |
190913 |
453.25 |
456.00 |
445.00 |
447.25 |
-3.00 |
424 |
5,373 |
+82 |
Dec20 |
190913 |
470.75 |
472.75 |
462.25 |
464.50 |
-2.75 |
212 |
5,864 |
+72 |
Mar21 |
190913 |
485.00 |
486.75 |
477.50 |
479.75 |
-2.25 |
6 |
537 |
+1 |
Total Volume and Open Interest |
50,690 |
297,042 |
+1,433 |
Wheat(MGE) |
Dec19 |
190913 |
507.00 |
510.00 |
502.25 |
505.50 |
-1.75 |
4,918 |
38,554 |
-591 |
Mar20 |
190913 |
521.25 |
524.25 |
517.25 |
520.50 |
-1.50 |
1,198 |
16,486 |
+132 |
May20 |
190913 |
533.25 |
536.00 |
528.75 |
532.00 |
-1.50 |
464 |
4,975 |
+107 |
Jul20 |
190913 |
544.50 |
547.00 |
541.00 |
543.00 |
-1.50 |
447 |
3,999 |
-113 |
Sep20 |
190913 |
556.50 |
557.50 |
552.00 |
554.00 |
-1.25 |
397 |
3,010 |
-87 |
Dec20 |
190913 |
568.00 |
570.00 |
565.00 |
568.00 |
-2.00 |
96 |
1,581 |
+28 |
Total Volume and Open Interest |
7,521 |
68,639 |
-523 |
Oats(CBOT) |
Dec19 |
190913 |
282.25 |
286.00 |
277.25 |
280.50 |
-2.50 |
396 |
4,622 |
+82 |
Mar20 |
190913 |
281.00 |
285.00 |
279.00 |
280.25 |
-2.75 |
102 |
635 |
+88 |
May20 |
190913 |
278.25 |
278.25 |
278.25 |
278.25 |
-2.75 |
0 |
58 |
+0 |
Jul20 |
190913 |
278.00 |
278.00 |
278.00 |
278.00 |
-2.50 |
0 |
3 |
+0 |
Total Volume and Open Interest |
498 |
5,320 |
+170 |
Rough Rice(CBOT) |
Sep19 |
190913 |
11.97 |
11.97 |
11.97 |
11.97 |
+0.03 |
3 |
3 |
-12 |
Nov19 |
190913 |
12.15 |
12.27 |
12.13 |
12.26 |
+0.07 |
723 |
7,402 |
+135 |
Jan20 |
190913 |
12.32 |
12.41 |
12.32 |
12.41 |
+0.09 |
68 |
449 |
+46 |
Mar20 |
190913 |
12.45 |
12.54 |
12.45 |
12.54 |
+0.10 |
31 |
129 |
+22 |
Total Volume and Open Interest |
825 |
7,989 |
+191 |
Live Cattle(CME) |
Oct19 |
190913 |
98.980 |
99.550 |
98.000 |
98.080 |
-0.650 |
45,870 |
81,934 |
-17,267 |
Dec19 |
190913 |
105.000 |
105.700 |
104.285 |
104.385 |
-0.565 |
45,034 |
126,093 |
+6,972 |
Feb20 |
190913 |
111.500 |
112.035 |
110.950 |
111.100 |
-0.100 |
17,562 |
67,013 |
+410 |
Apr20 |
190913 |
115.480 |
115.700 |
114.730 |
115.050 |
-0.150 |
9,560 |
47,461 |
+1,540 |
Jun20 |
190913 |
108.330 |
108.600 |
107.535 |
107.950 |
-0.230 |
3,856 |
20,032 |
+339 |
Aug20 |
190913 |
106.450 |
106.885 |
105.950 |
106.250 |
-0.200 |
723 |
5,326 |
-30 |
Total Volume and Open Interest |
122,696 |
349,118 |
-7,995 |
Feeder Cattle(CME) |
Sep19 |
190913 |
136.750 |
137.235 |
136.350 |
136.500 |
-0.350 |
921 |
2,307 |
-220 |
Oct19 |
190913 |
134.850 |
135.825 |
134.250 |
134.575 |
+0.075 |
7,634 |
18,212 |
-787 |
Nov19 |
190913 |
134.100 |
134.900 |
133.600 |
134.035 |
+0.135 |
5,725 |
14,064 |
+1,183 |
Jan20 |
190913 |
131.735 |
132.575 |
131.485 |
131.985 |
+0.050 |
1,925 |
7,109 |
-24 |
Mar20 |
190913 |
131.100 |
131.880 |
130.950 |
131.400 |
unch |
1,016 |
4,747 |
+47 |
Apr20 |
190913 |
132.935 |
133.100 |
132.250 |
132.630 |
-0.105 |
337 |
1,563 |
+51 |
May20 |
190913 |
133.350 |
133.575 |
132.785 |
132.985 |
-0.200 |
157 |
580 |
+56 |
Total Volume and Open Interest |
17,725 |
48,627 |
+309 |
Lean Hogs(CME) |
Oct19 |
190913 |
64.725 |
66.850 |
63.880 |
66.475 |
+3.295 |
17,290 |
58,090 |
-3,990 |
Dec19 |
190913 |
68.000 |
68.700 |
67.800 |
68.700 |
+4.500 |
15,166 |
91,169 |
+871 |
Feb20 |
190913 |
74.000 |
75.100 |
73.180 |
75.100 |
+4.500 |
5,724 |
51,565 |
-367 |
Apr20 |
190913 |
79.700 |
81.350 |
78.850 |
81.180 |
+4.330 |
2,620 |
34,649 |
-18 |
May20 |
190913 |
85.350 |
87.250 |
85.350 |
86.135 |
+2.585 |
22 |
723 |
-4 |
Jun20 |
190913 |
89.900 |
91.830 |
89.900 |
91.135 |
+2.500 |
2,646 |
17,797 |
+51 |
Jul20 |
190913 |
89.680 |
91.450 |
89.680 |
90.500 |
+1.700 |
910 |
5,736 |
+41 |
Aug20 |
190913 |
88.500 |
89.930 |
88.400 |
88.730 |
+1.080 |
619 |
3,132 |
+65 |
Total Volume and Open Interest |
45,730 |
267,435 |
-2,918 |
Class III Milk(CME) |
Sep19 |
190913 |
18.30 |
18.33 |
18.27 |
18.31 |
+0.01 |
287 |
3,433 |
+14 |
Oct19 |
190913 |
19.20 |
19.33 |
19.03 |
19.20 |
+0.04 |
1,489 |
4,129 |
+408 |
Nov19 |
190913 |
18.40 |
18.45 |
18.23 |
18.35 |
-0.04 |
721 |
2,933 |
+209 |
Dec19 |
190913 |
17.71 |
17.72 |
17.48 |
17.60 |
-0.05 |
384 |
2,376 |
+78 |
Jan20 |
190913 |
16.95 |
17.00 |
16.82 |
16.90 |
-0.05 |
243 |
1,292 |
+50 |
Feb20 |
190913 |
16.67 |
16.74 |
16.59 |
16.63 |
-0.06 |
170 |
1,173 |
+3 |
Mar20 |
190913 |
16.68 |
16.70 |
16.55 |
16.56 |
-0.05 |
169 |
991 |
-10 |
Apr20 |
190913 |
16.72 |
16.74 |
16.62 |
16.67 |
-0.05 |
119 |
762 |
+23 |
May20 |
190913 |
16.81 |
16.81 |
16.71 |
16.75 |
-0.05 |
64 |
750 |
+18 |
Jun20 |
190913 |
16.91 |
16.92 |
16.81 |
16.85 |
-0.06 |
70 |
788 |
+11 |
Jul20 |
190913 |
17.06 |
17.10 |
16.99 |
17.01 |
unch |
53 |
393 |
+7 |
Aug20 |
190913 |
17.06 |
17.15 |
17.06 |
17.15 |
-0.03 |
35 |
327 |
+11 |
Sep20 |
190913 |
17.20 |
17.33 |
17.20 |
17.33 |
-0.06 |
57 |
344 |
+38 |
Total Volume and Open Interest |
4,004 |
20,463 |
+939 |
Cocoa(ICE) |
Sep19 |
190913 |
2245 |
2336 |
2245 |
2296 |
+52 |
0 |
3 |
+0 |
Dec19 |
190913 |
2326 |
2369 |
2322 |
2337 |
+18 |
15,573 |
106,357 |
-353 |
Mar20 |
190913 |
2322 |
2363 |
2321 |
2339 |
+20 |
10,329 |
68,591 |
-313 |
May20 |
190913 |
2316 |
2352 |
2316 |
2335 |
+19 |
4,915 |
41,678 |
+810 |
Jul20 |
190913 |
2316 |
2345 |
2312 |
2331 |
+20 |
1,446 |
17,097 |
-198 |
Sep20 |
190913 |
2307 |
2332 |
2303 |
2320 |
+18 |
1,551 |
12,962 |
+342 |
Dec20 |
190913 |
2282 |
2300 |
2275 |
2289 |
+20 |
363 |
22,793 |
+87 |
Total Volume and Open Interest |
34,405 |
280,798 |
+533 |
Coffee "C"(ICE) |
Sep19 |
190913 |
99.50 |
99.50 |
99.50 |
99.50 |
-0.85 |
0 |
1 |
+0 |
Dec19 |
190913 |
103.25 |
103.60 |
102.05 |
102.75 |
-0.85 |
27,973 |
128,904 |
-3,163 |
Mar20 |
190913 |
107.00 |
107.15 |
105.60 |
106.30 |
-0.85 |
10,979 |
55,471 |
-1,299 |
May20 |
190913 |
109.30 |
109.30 |
107.95 |
108.60 |
-0.85 |
5,784 |
28,253 |
+395 |
Jul20 |
190913 |
111.25 |
111.35 |
110.05 |
110.75 |
-0.90 |
2,582 |
20,476 |
+480 |
Sep20 |
190913 |
113.25 |
113.35 |
112.05 |
112.65 |
-1.00 |
914 |
10,110 |
-32 |
Total Volume and Open Interest |
48,648 |
264,764 |
-3,456 |
Orange Juice(ICE) |
Nov19 |
190913 |
103.00 |
103.05 |
101.70 |
101.95 |
-1.05 |
454 |
13,269 |
-13 |
Jan20 |
190913 |
105.40 |
105.90 |
104.85 |
104.85 |
-0.65 |
124 |
1,768 |
+11 |
Mar20 |
190913 |
108.00 |
108.15 |
107.55 |
107.55 |
-0.55 |
26 |
896 |
+4 |
May20 |
190913 |
110.50 |
110.50 |
110.50 |
110.50 |
-0.55 |
2 |
488 |
+1 |
Jul20 |
190913 |
113.25 |
113.25 |
113.25 |
113.25 |
-0.55 |
1 |
299 |
+0 |
Sep20 |
190913 |
116.25 |
116.25 |
116.25 |
116.25 |
-0.65 |
0 |
152 |
+0 |
Total Volume and Open Interest |
607 |
17,053 |
+3 |
Sugar #11(ICE) |
Oct19 |
190913 |
10.73 |
10.98 |
10.72 |
10.89 |
+0.13 |
134,281 |
274,496 |
-60,697 |
Mar20 |
190913 |
11.83 |
12.07 |
11.82 |
11.94 |
+0.10 |
132,814 |
453,586 |
+32,474 |
May20 |
190913 |
11.94 |
12.17 |
11.94 |
12.04 |
+0.08 |
25,655 |
133,124 |
+6,251 |
Jul20 |
190913 |
12.14 |
12.33 |
12.12 |
12.19 |
+0.05 |
12,961 |
76,520 |
+110 |
Oct20 |
190913 |
12.40 |
12.60 |
12.40 |
12.47 |
+0.04 |
6,176 |
62,898 |
-171 |
Mar21 |
190913 |
12.99 |
13.18 |
12.97 |
13.03 |
+0.02 |
1,114 |
31,931 |
+174 |
May21 |
190913 |
13.04 |
13.09 |
13.03 |
13.09 |
+0.02 |
132 |
5,006 |
+23 |
Jul21 |
190913 |
13.08 |
13.12 |
13.06 |
13.12 |
+0.02 |
72 |
4,387 |
-2 |
Total Volume and Open Interest |
313,229 |
1,045,466 |
-21,816 |
London Cocoa(LCE) |
Sep19 |
190913 |
1623 |
1700 |
1623 |
1697 |
+63 |
12,698 |
675 |
-11,509 |
Dec19 |
190913 |
1772 |
1808 |
1772 |
1790 |
+10 |
25,446 |
68,768 |
+9,143 |
Mar20 |
190913 |
1745 |
1773 |
1744 |
1758 |
+7 |
12,974 |
70,060 |
+3,381 |
May20 |
190913 |
1735 |
1755 |
1733 |
1744 |
+4 |
4,024 |
39,379 |
+909 |
Jul20 |
190913 |
1733 |
1745 |
1729 |
1736 |
unch |
2,481 |
30,026 |
+453 |
Sep20 |
190913 |
1721 |
1734 |
1720 |
1727 |
-2 |
1,311 |
30,867 |
-25 |
Dec20 |
190913 |
1689 |
1700 |
1684 |
1693 |
-3 |
2,026 |
25,798 |
+718 |
Total Volume and Open Interest |
61,745 |
283,090 |
+3,573 |
London Sugar(LCE) |
Oct19 |
190913 |
316.80 |
329.40 |
316.70 |
329.40 |
+12.40 |
8,629 |
4,341 |
-2,808 |
Dec19 |
190913 |
308.00 |
319.20 |
308.00 |
316.90 |
+8.90 |
11,315 |
54,541 |
+1,975 |
Mar20 |
190913 |
314.50 |
322.90 |
314.50 |
321.40 |
+6.70 |
4,022 |
31,376 |
+295 |
May20 |
190913 |
320.80 |
328.20 |
320.80 |
326.20 |
+5.70 |
1,218 |
9,726 |
+715 |
Aug20 |
190913 |
329.40 |
335.10 |
329.40 |
332.60 |
+3.90 |
261 |
4,144 |
+56 |
Total Volume and Open Interest |
25,473 |
106,856 |
+249 |
Cotton(ICE) |
Oct19 |
190913 |
62.27 |
62.81 |
61.58 |
61.63 |
-0.62 |
142 |
222 |
+2 |
Dec19 |
190913 |
62.37 |
63.39 |
62.07 |
62.28 |
+0.07 |
39,871 |
144,441 |
+2,015 |
Mar20 |
190913 |
62.58 |
63.73 |
62.39 |
62.78 |
+0.20 |
15,639 |
55,211 |
+2,710 |
May20 |
190913 |
63.26 |
64.12 |
62.98 |
63.44 |
+0.24 |
2,287 |
8,995 |
-112 |
Jul20 |
190913 |
63.83 |
64.90 |
63.64 |
64.07 |
+0.30 |
1,427 |
7,574 |
+36 |
Oct20 |
190913 |
64.57 |
64.57 |
64.57 |
64.57 |
+0.35 |
|
|
|
Total Volume and Open Interest |
60,829 |
234,320 |
+4,890 |
Lumber(CME) |
Sep19 |
190913 |
390.0 |
390.0 |
374.0 |
374.0 |
-6.0 |
69 |
2 |
-59 |
Nov19 |
190913 |
380.6 |
384.0 |
373.6 |
378.5 |
-2.0 |
467 |
1,660 |
-1 |
Jan20 |
190913 |
384.4 |
384.4 |
378.0 |
379.2 |
-2.9 |
93 |
231 |
-10 |
Mar20 |
190913 |
383.8 |
383.8 |
383.8 |
383.8 |
-2.9 |
1 |
7 |
+0 |
May20 |
190913 |
382.1 |
382.1 |
382.1 |
382.1 |
-13.6 |
0 |
1 |
+0 |
Jul20 |
190913 |
380.6 |
380.6 |
380.6 |
380.6 |
-13.6 |
|
|
|
Sep20 |
190913 |
379.1 |
379.1 |
379.1 |
379.1 |
-13.6 |
|
|
|
Total Volume and Open Interest |
630 |
1,901 |
-70 |
Crude Oil(NYM) |
Oct19 |
190913 |
55.15 |
55.68 |
54.44 |
54.85 |
-0.24 |
845,977 |
191,570 |
-35,851 |
Nov19 |
190913 |
55.11 |
55.61 |
54.38 |
54.80 |
-0.25 |
236,134 |
325,131 |
+37,842 |
Dec19 |
190913 |
54.87 |
55.37 |
54.18 |
54.59 |
-0.27 |
148,074 |
276,355 |
-451 |
Jan20 |
190913 |
54.70 |
55.00 |
53.91 |
54.27 |
-0.30 |
52,251 |
146,137 |
+915 |
Feb20 |
190913 |
54.37 |
54.70 |
53.67 |
53.94 |
-0.32 |
35,600 |
90,425 |
+5,582 |
Mar20 |
190913 |
53.97 |
54.30 |
53.26 |
53.61 |
-0.35 |
41,097 |
120,893 |
+3,163 |
Apr20 |
190913 |
53.44 |
53.88 |
53.13 |
53.29 |
-0.38 |
16,035 |
55,148 |
+2,027 |
May20 |
190913 |
53.20 |
53.70 |
52.90 |
53.00 |
-0.39 |
9,340 |
48,493 |
+972 |
Jun20 |
190913 |
53.06 |
53.44 |
52.40 |
52.72 |
-0.40 |
35,162 |
171,060 |
+46 |
Jul20 |
190913 |
52.57 |
53.15 |
52.45 |
52.45 |
-0.41 |
4,708 |
46,541 |
+416 |
Aug20 |
190913 |
52.69 |
52.91 |
52.21 |
52.21 |
-0.41 |
2,490 |
30,022 |
+68 |
Sep20 |
190913 |
52.28 |
52.51 |
51.88 |
51.99 |
-0.42 |
4,326 |
56,057 |
+184 |
Oct20 |
190913 |
52.60 |
52.60 |
51.33 |
51.80 |
-0.44 |
1,112 |
37,338 |
+506 |
Nov20 |
190913 |
52.30 |
52.30 |
51.65 |
51.65 |
-0.44 |
1,177 |
26,490 |
-5 |
Dec20 |
190913 |
51.95 |
52.22 |
51.29 |
51.55 |
-0.42 |
40,300 |
179,335 |
-742 |
Jan21 |
190913 |
51.39 |
51.39 |
51.39 |
51.39 |
-0.42 |
635 |
25,528 |
-83 |
Total Volume and Open Interest |
1,492,577 |
2,092,716 |
+15,852 |
e-miNY Crude Oil(NYM) |
Oct19 |
190913 |
55.100 |
55.675 |
54.450 |
54.850 |
-0.250 |
30,234 |
2,451 |
-56 |
Nov19 |
190913 |
55.150 |
55.600 |
54.400 |
54.800 |
-0.250 |
2,154 |
829 |
-53 |
Dec19 |
190913 |
55.000 |
55.325 |
54.200 |
54.600 |
-0.250 |
265 |
536 |
+81 |
Jan20 |
190913 |
54.625 |
54.800 |
54.200 |
54.275 |
-0.300 |
37 |
108 |
-26 |
Feb20 |
190913 |
53.950 |
54.350 |
53.950 |
53.950 |
-0.300 |
35 |
111 |
-3 |
Mar20 |
190913 |
53.500 |
54.000 |
53.500 |
53.600 |
-0.350 |
1 |
106 |
+1 |
Apr20 |
190913 |
53.300 |
53.300 |
53.300 |
53.300 |
-0.375 |
6 |
138 |
-2 |
May20 |
190913 |
53.000 |
53.000 |
53.000 |
53.000 |
-0.400 |
9 |
129 |
-4 |
Jun20 |
190913 |
53.200 |
53.200 |
52.725 |
52.725 |
-0.400 |
9 |
21 |
+0 |
Jul20 |
190913 |
52.450 |
52.450 |
52.450 |
52.450 |
-0.400 |
0 |
1 |
+0 |
Total Volume and Open Interest |
32,768 |
4,543 |
-60 |
NY Harbor ULSD(NYM) |
Oct19 |
190913 |
188.81 |
189.10 |
186.14 |
187.78 |
-0.73 |
62,520 |
78,669 |
-5,958 |
Nov19 |
190913 |
188.69 |
188.98 |
186.13 |
187.69 |
-0.78 |
43,578 |
88,356 |
+4,797 |
Dec19 |
190913 |
188.54 |
188.71 |
185.97 |
187.47 |
-0.82 |
34,344 |
66,286 |
-644 |
Jan20 |
190913 |
187.50 |
188.28 |
185.62 |
187.14 |
-0.85 |
16,522 |
44,665 |
-730 |
Feb20 |
190913 |
186.70 |
187.31 |
184.84 |
186.22 |
-0.87 |
11,017 |
24,431 |
+959 |
Mar20 |
190913 |
185.28 |
185.97 |
183.37 |
184.80 |
-0.88 |
9,698 |
34,601 |
+1,212 |
Apr20 |
190913 |
182.00 |
184.30 |
181.73 |
183.17 |
-0.88 |
3,690 |
12,707 |
+595 |
May20 |
190913 |
182.81 |
183.28 |
182.05 |
182.14 |
-0.91 |
1,918 |
8,833 |
+443 |
Jun20 |
190913 |
182.11 |
182.64 |
180.11 |
181.43 |
-0.91 |
5,589 |
25,451 |
+747 |
Jul20 |
190913 |
181.41 |
182.08 |
181.41 |
181.47 |
-0.92 |
481 |
5,262 |
+84 |
Aug20 |
190913 |
181.74 |
181.88 |
181.61 |
181.61 |
-0.95 |
520 |
2,886 |
+101 |
Sep20 |
190913 |
182.16 |
182.27 |
181.74 |
181.79 |
-0.99 |
330 |
3,524 |
+2 |
Oct20 |
190913 |
181.94 |
181.94 |
181.94 |
181.94 |
-1.05 |
399 |
2,891 |
+275 |
Nov20 |
190913 |
182.10 |
182.10 |
182.10 |
182.10 |
-1.11 |
114 |
1,558 |
+11 |
Total Volume and Open Interest |
192,041 |
420,842 |
+1,797 |
RBOB Gasoline(NYM) |
Oct19 |
190913 |
155.55 |
156.43 |
153.58 |
155.31 |
+0.01 |
65,320 |
94,757 |
-9,418 |
Nov19 |
190913 |
153.73 |
154.62 |
151.74 |
153.54 |
+0.04 |
57,062 |
101,904 |
+226 |
Dec19 |
190913 |
151.64 |
152.43 |
149.71 |
151.42 |
-0.10 |
40,139 |
73,296 |
-695 |
Jan20 |
190913 |
150.07 |
151.40 |
148.72 |
150.46 |
-0.13 |
13,777 |
40,128 |
+560 |
Feb20 |
190913 |
150.16 |
151.41 |
149.36 |
150.58 |
-0.17 |
4,978 |
16,568 |
+299 |
Mar20 |
190913 |
151.62 |
152.62 |
150.25 |
151.87 |
-0.18 |
3,231 |
20,357 |
+42 |
Apr20 |
190913 |
169.50 |
170.35 |
168.18 |
169.59 |
-0.10 |
2,211 |
8,252 |
+164 |
May20 |
190913 |
169.95 |
170.69 |
168.72 |
170.06 |
-0.17 |
1,095 |
4,265 |
+19 |
Jun20 |
190913 |
169.01 |
169.99 |
167.76 |
169.27 |
-0.21 |
1,814 |
11,930 |
-53 |
Jul20 |
190913 |
168.03 |
168.03 |
166.54 |
167.57 |
-0.22 |
223 |
2,234 |
+68 |
Total Volume and Open Interest |
190,158 |
385,455 |
-8,810 |
e-miNY RBOB Gasoline(NYM) |
Oct19 |
190913 |
155.31 |
155.31 |
155.31 |
155.31 |
+0.01 |
0 |
1 |
+0 |
Nov19 |
190913 |
153.54 |
154.00 |
153.54 |
153.54 |
+0.04 |
|
|
|
Dec19 |
190913 |
151.42 |
151.42 |
151.42 |
151.42 |
-0.10 |
|
|
|
Jan20 |
190913 |
150.46 |
150.46 |
150.46 |
150.46 |
-0.13 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct19 |
190913 |
2.573 |
2.639 |
2.553 |
2.614 |
+0.040 |
218,446 |
234,239 |
-34,719 |
Nov19 |
190913 |
2.605 |
2.675 |
2.586 |
2.653 |
+0.048 |
142,971 |
257,650 |
+18,955 |
Dec19 |
190913 |
2.756 |
2.820 |
2.736 |
2.800 |
+0.042 |
52,801 |
140,840 |
+2,603 |
Jan20 |
190913 |
2.853 |
2.916 |
2.834 |
2.898 |
+0.041 |
43,548 |
122,101 |
-1,431 |
Feb20 |
190913 |
2.800 |
2.861 |
2.781 |
2.842 |
+0.039 |
16,895 |
52,080 |
+385 |
Mar20 |
190913 |
2.664 |
2.711 |
2.646 |
2.695 |
+0.026 |
31,295 |
90,615 |
+1,525 |
Apr20 |
190913 |
2.390 |
2.402 |
2.369 |
2.395 |
-0.005 |
26,807 |
68,666 |
+2,003 |
May20 |
190913 |
2.365 |
2.372 |
2.340 |
2.365 |
-0.009 |
10,537 |
54,366 |
+2,112 |
Jun20 |
190913 |
2.396 |
2.400 |
2.371 |
2.394 |
-0.010 |
2,190 |
16,678 |
+365 |
Jul20 |
190913 |
2.432 |
2.434 |
2.406 |
2.428 |
-0.010 |
1,282 |
22,578 |
+266 |
Aug20 |
190913 |
2.431 |
2.437 |
2.410 |
2.433 |
-0.010 |
2,105 |
21,077 |
-843 |
Sep20 |
190913 |
2.419 |
2.424 |
2.396 |
2.419 |
-0.009 |
1,789 |
19,630 |
-31 |
Oct20 |
190913 |
2.447 |
2.452 |
2.424 |
2.447 |
-0.009 |
7,410 |
40,478 |
+1,311 |
Nov20 |
190913 |
2.504 |
2.504 |
2.477 |
2.498 |
-0.011 |
1,580 |
16,623 |
+556 |
Dec20 |
190913 |
2.646 |
2.657 |
2.636 |
2.652 |
-0.013 |
1,426 |
14,105 |
-264 |
Jan21 |
190913 |
2.770 |
2.776 |
2.753 |
2.766 |
-0.016 |
479 |
11,589 |
+43 |
Total Volume and Open Interest |
562,375 |
1,228,873 |
-7,054 |
Brent Crude Oil(ICE) |
Nov19 |
190913 |
60.45 |
60.81 |
59.60 |
60.22 |
-0.16 |
358,089 |
398,311 |
-22,907 |
Dec19 |
190913 |
59.58 |
59.84 |
58.70 |
59.25 |
-0.21 |
306,943 |
449,907 |
+10,679 |
Jan20 |
190913 |
58.90 |
59.20 |
58.10 |
58.61 |
-0.26 |
115,206 |
212,535 |
+48 |
Feb20 |
190913 |
58.53 |
58.78 |
57.72 |
58.18 |
-0.32 |
63,813 |
132,918 |
-406 |
Mar20 |
190913 |
58.26 |
58.50 |
57.44 |
57.88 |
-0.36 |
62,411 |
161,478 |
+2,569 |
Apr20 |
190913 |
58.08 |
58.32 |
57.28 |
57.68 |
-0.39 |
20,820 |
71,982 |
+2,196 |
May20 |
190913 |
57.86 |
58.13 |
57.14 |
57.52 |
-0.41 |
18,111 |
70,650 |
+4,243 |
Jun20 |
190913 |
57.77 |
58.03 |
57.00 |
57.36 |
-0.41 |
75,464 |
188,814 |
+3,875 |
Jul20 |
190913 |
57.57 |
57.77 |
56.95 |
57.23 |
-0.42 |
9,601 |
75,594 |
+837 |
Aug20 |
190913 |
57.12 |
57.12 |
57.12 |
57.12 |
-0.43 |
7,514 |
47,476 |
-378 |
Sep20 |
190913 |
57.66 |
57.66 |
57.01 |
57.01 |
-0.44 |
16,413 |
72,996 |
+4,956 |
Oct20 |
190913 |
56.88 |
56.88 |
56.88 |
56.88 |
-0.44 |
7,725 |
39,975 |
+5,653 |
Nov20 |
190913 |
56.78 |
56.78 |
56.78 |
56.78 |
-0.43 |
2,727 |
27,996 |
+1,347 |
Dec20 |
190913 |
57.00 |
57.30 |
56.41 |
56.65 |
-0.42 |
59,477 |
190,764 |
+1,684 |
Total Volume and Open Interest |
1,155,370 |
2,488,923 |
+19,009 |
Gas Oil(ICE) |
Oct19 |
190913 |
579.50 |
580.00 |
570.75 |
577.00 |
+0.75 |
113,577 |
198,167 |
-8,830 |
Nov19 |
190913 |
581.00 |
581.00 |
567.75 |
574.00 |
+0.25 |
76,480 |
182,785 |
-5,655 |
Dec19 |
190913 |
570.75 |
572.00 |
563.25 |
569.25 |
+0.25 |
69,648 |
172,694 |
-644 |
Jan20 |
190913 |
565.25 |
568.75 |
560.00 |
566.00 |
unch |
27,411 |
93,919 |
+1,619 |
Feb20 |
190913 |
564.75 |
566.00 |
557.50 |
563.50 |
unch |
13,371 |
51,148 |
+512 |
Mar20 |
190913 |
560.00 |
563.00 |
555.00 |
560.75 |
unch |
10,849 |
47,943 |
+209 |
Apr20 |
190913 |
558.00 |
559.75 |
552.50 |
558.25 |
unch |
3,716 |
26,627 |
-593 |
May20 |
190913 |
555.75 |
557.50 |
550.50 |
556.00 |
unch |
2,262 |
27,654 |
+198 |
Jun20 |
190913 |
552.50 |
556.00 |
548.25 |
553.75 |
+0.25 |
14,141 |
66,429 |
+1,044 |
Jul20 |
190913 |
555.00 |
555.00 |
550.00 |
553.75 |
+0.25 |
1,623 |
18,066 |
+125 |
Total Volume and Open Interest |
345,297 |
1,040,165 |
-15,992 |
Ethanol(CBOT) |
Oct19 |
190913 |
1.349 |
1.359 |
1.349 |
1.356 |
+0.010 |
43 |
355 |
-4 |
Nov19 |
190913 |
1.353 |
1.361 |
1.352 |
1.361 |
+0.010 |
42 |
149 |
+11 |
Dec19 |
190913 |
1.369 |
1.369 |
1.369 |
1.369 |
+0.010 |
0 |
20 |
+0 |
Jan20 |
190913 |
1.369 |
1.369 |
1.369 |
1.369 |
+0.010 |
0 |
3 |
+0 |
Feb20 |
190913 |
1.369 |
1.369 |
1.369 |
1.369 |
+0.010 |
0 |
3 |
+0 |
Mar20 |
190913 |
1.369 |
1.369 |
1.369 |
1.369 |
+0.010 |
|
|
|
Apr20 |
190913 |
1.413 |
1.413 |
1.413 |
1.413 |
+0.010 |
|
|
|
May20 |
190913 |
1.413 |
1.413 |
1.413 |
1.413 |
+0.010 |
|
|
|
Total Volume and Open Interest |
85 |
530 |
+7 |
WTI Crude Oil(ICE) |
Oct19 |
190913 |
55.10 |
55.68 |
54.45 |
54.85 |
-0.24 |
53,458 |
49,753 |
-9,092 |
Nov19 |
190913 |
55.06 |
55.60 |
54.42 |
54.80 |
-0.25 |
62,136 |
91,838 |
+270 |
Dec19 |
190913 |
54.85 |
55.37 |
54.23 |
54.59 |
-0.27 |
68,445 |
126,709 |
-1,135 |
Jan20 |
190913 |
54.46 |
54.98 |
53.93 |
54.27 |
-0.30 |
26,863 |
52,462 |
+2,802 |
Feb20 |
190913 |
54.05 |
54.62 |
53.77 |
53.94 |
-0.32 |
11,786 |
19,399 |
+653 |
Mar20 |
190913 |
53.78 |
54.28 |
53.48 |
53.61 |
-0.35 |
8,779 |
29,691 |
+264 |
Apr20 |
190913 |
53.70 |
53.70 |
53.29 |
53.29 |
-0.38 |
1,493 |
10,112 |
+97 |
May20 |
190913 |
53.19 |
53.19 |
53.00 |
53.00 |
-0.39 |
1,057 |
8,525 |
+74 |
Jun20 |
190913 |
52.81 |
53.23 |
52.66 |
52.72 |
-0.40 |
14,745 |
65,472 |
+1,884 |
Jul20 |
190913 |
52.45 |
52.45 |
52.45 |
52.45 |
-0.41 |
272 |
7,206 |
+77 |
Aug20 |
190913 |
52.21 |
52.21 |
52.21 |
52.21 |
-0.41 |
209 |
6,932 |
-30 |
Sep20 |
190913 |
51.99 |
51.99 |
51.99 |
51.99 |
-0.42 |
342 |
11,969 |
+150 |
Oct20 |
190913 |
51.80 |
51.80 |
51.80 |
51.80 |
-0.44 |
31 |
6,081 |
+4 |
Nov20 |
190913 |
51.65 |
51.65 |
51.65 |
51.65 |
-0.44 |
20 |
5,175 |
-14 |
Dec20 |
190913 |
51.88 |
52.17 |
51.39 |
51.55 |
-0.42 |
8,777 |
76,158 |
+606 |
Jan21 |
190913 |
51.39 |
51.39 |
51.39 |
51.39 |
-0.42 |
112 |
3,059 |
+91 |
Total Volume and Open Interest |
262,327 |
666,966 |
-2,194 |
US Dollar Index(ICE) |
Sep19 |
190913 |
98.420 |
98.435 |
98.000 |
98.255 |
-0.053 |
26,088 |
16,474 |
-9,407 |
Dec19 |
190913 |
97.990 |
97.995 |
97.560 |
97.830 |
-0.045 |
38,397 |
51,960 |
+8,616 |
Mar20 |
190913 |
97.395 |
97.395 |
97.395 |
97.395 |
-0.045 |
256 |
485 |
+250 |
Total Volume and Open Interest |
64,742 |
69,119 |
-542 |
Australian Dollar(CME) |
Sep19 |
190913 |
68.67 |
68.91 |
68.59 |
68.81 |
+0.14 |
116,376 |
34,522 |
-30,958 |
Dec19 |
190913 |
68.82 |
69.07 |
68.75 |
68.97 |
+0.14 |
65,481 |
130,444 |
+17,340 |
Mar20 |
190913 |
69.11 |
69.17 |
68.91 |
69.11 |
+0.15 |
10 |
344 |
+7 |
Total Volume and Open Interest |
182,230 |
166,401 |
-13,432 |
British Pound(CME) |
Sep19 |
190913 |
123.39 |
125.04 |
123.27 |
124.79 |
+1.30 |
188,081 |
77,891 |
-39,806 |
Dec19 |
190913 |
123.82 |
125.49 |
123.70 |
125.20 |
+1.30 |
118,822 |
220,809 |
+40,660 |
Mar20 |
190913 |
125.50 |
125.79 |
124.15 |
125.59 |
+1.29 |
57 |
519 |
+27 |
Total Volume and Open Interest |
308,379 |
301,639 |
+1,716 |
Canadian Dollar(CME) |
Sep19 |
190913 |
75.73 |
75.73 |
75.23 |
75.29 |
-0.41 |
105,410 |
73,361 |
-22,202 |
Dec19 |
190913 |
75.81 |
75.82 |
75.34 |
75.38 |
-0.41 |
73,247 |
121,421 |
+33,130 |
Mar20 |
190913 |
75.75 |
75.75 |
75.44 |
75.44 |
-0.39 |
129 |
1,780 |
+38 |
Jun20 |
190913 |
75.65 |
75.65 |
75.44 |
75.44 |
-0.39 |
14 |
332 |
-14 |
Total Volume and Open Interest |
178,901 |
198,218 |
+10,958 |
Japanese Yen(CME) |
Sep19 |
190913 |
92.52 |
92.68 |
92.37 |
92.47 |
unch |
188,289 |
49,121 |
-19,547 |
Dec19 |
190913 |
93.07 |
93.24 |
92.94 |
93.03 |
-0.01 |
89,624 |
112,470 |
+22,851 |
Mar20 |
190913 |
93.66 |
93.83 |
93.61 |
93.66 |
unch |
94 |
275 |
-16 |
Total Volume and Open Interest |
278,802 |
165,094 |
+3,436 |
Swiss Franc(CME) |
Sep19 |
190913 |
101.00 |
101.49 |
100.91 |
100.93 |
-0.04 |
45,230 |
25,203 |
-8,291 |
Dec19 |
190913 |
101.76 |
102.25 |
101.66 |
101.68 |
-0.06 |
30,522 |
48,529 |
+12,418 |
Mar20 |
190913 |
102.86 |
103.03 |
102.51 |
102.51 |
-0.03 |
1 |
63 |
+1 |
Total Volume and Open Interest |
75,754 |
73,806 |
+4,128 |
EuroFX(CME) |
Sep19 |
190913 |
110.66 |
111.11 |
110.57 |
110.69 |
-0.07 |
586,075 |
137,915 |
-128,484 |
Dec19 |
190913 |
111.40 |
111.84 |
111.30 |
111.42 |
-0.07 |
406,694 |
426,267 |
+112,091 |
Mar20 |
190913 |
112.10 |
112.58 |
112.10 |
112.18 |
-0.07 |
3,291 |
20,442 |
+2,771 |
Total Volume and Open Interest |
998,429 |
589,494 |
-13,648 |
Mexican Peso(CME) |
Sep19 |
190913 |
514.50 |
517.00 |
514.00 |
515.00 |
+0.13 |
75,999 |
55,587 |
-10,940 |
Oct19 |
190913 |
513.00 |
514.25 |
512.25 |
513.00 |
-0.13 |
234 |
46 |
-186 |
Total Volume and Open Interest |
137,445 |
224,665 |
+24,603 |
Brazilian Real(CME) |
Oct19 |
190913 |
244.85 |
247.40 |
244.00 |
244.65 |
-1.45 |
5,932 |
44,452 |
-352 |
Nov19 |
190913 |
245.15 |
246.50 |
243.95 |
244.15 |
-1.50 |
41 |
750 |
+31 |
Dec19 |
190913 |
243.75 |
243.75 |
243.75 |
243.75 |
-1.45 |
31 |
3,508 |
+8 |
Jan20 |
190913 |
243.20 |
243.20 |
243.20 |
243.20 |
-1.60 |
|
|
|
Total Volume and Open Interest |
6,004 |
48,710 |
-313 |
30-Year T-Bonds(CBOT) |
Sep19 |
190913 |
160~250 |
160~310 |
158~100 |
158~120 |
-2~070 |
1,512 |
7,623 |
-511 |
Dec19 |
190913 |
160~030 |
160~070 |
157~170 |
157~200 |
-2~060 |
552,435 |
979,606 |
+8,464 |
Mar20 |
190913 |
158~240 |
158~240 |
156~200 |
156~200 |
-2~060 |
0 |
4 |
+0 |
Total Volume and Open Interest |
553,947 |
987,233 |
+7,953 |
10-Year T-Notes(CBOT) |
Sep19 |
190913 |
128~305 |
129~035 |
128~005 |
128~025 |
-0~260 |
8,368 |
28,791 |
-2,779 |
Dec19 |
190913 |
129~195 |
129~215 |
128~160 |
128~185 |
-0~275 |
2,603,316 |
3,591,182 |
+35,367 |
Mar20 |
190913 |
129~290 |
131~000 |
128~210 |
128~210 |
-0~275 |
17 |
81 |
-2 |
Total Volume and Open Interest |
2,611,701 |
3,620,054 |
+32,586 |
5-Year T-Notes(CBOT) |
Sep19 |
190913 |
118~094 |
118~120 |
117~250 |
117~264 |
-0~142 |
8,918 |
56,688 |
-2,897 |
Dec19 |
190913 |
118~230 |
118~240 |
118~030 |
118~044 |
-0~160 |
1,242,464 |
4,090,449 |
-17,271 |
Mar20 |
190913 |
118~016 |
118~016 |
118~016 |
118~016 |
-0~160 |
|
|
|
Total Volume and Open Interest |
1,251,382 |
4,147,137 |
-20,168 |
2 Year T-Notes(CBOT) |
Sep19 |
190913 |
107~114 |
107~117 |
107~064 |
107~066 |
-0~045 |
7,206 |
53,973 |
-4,476 |
Dec19 |
190913 |
107~184 |
107~190 |
107~123 |
107~126 |
-0~052 |
640,411 |
3,447,013 |
+19,438 |
Mar20 |
190913 |
107~187 |
107~187 |
107~187 |
107~187 |
-0~052 |
|
|
|
Total Volume and Open Interest |
647,617 |
3,500,986 |
+14,962 |
Eurodollars(CME) |
Sep19 |
190913 |
97.872 |
97.875 |
97.848 |
97.853 |
-0.020 |
376,482 |
1,325,034 |
-25,295 |
Dec19 |
190913 |
98.010 |
98.015 |
97.935 |
97.945 |
-0.065 |
513,191 |
1,915,363 |
-4,253 |
Mar20 |
190913 |
98.275 |
98.285 |
98.200 |
98.205 |
-0.070 |
445,626 |
1,494,404 |
+18,212 |
Jun20 |
190913 |
98.385 |
98.395 |
98.300 |
98.305 |
-0.070 |
373,421 |
1,231,792 |
+6,505 |
Sep20 |
190913 |
98.455 |
98.465 |
98.355 |
98.365 |
-0.075 |
425,227 |
1,127,981 |
+504 |
Dec20 |
190913 |
98.435 |
98.460 |
98.340 |
98.350 |
-0.085 |
402,043 |
1,159,917 |
-1,518 |
Mar21 |
190913 |
98.540 |
98.550 |
98.420 |
98.430 |
-0.095 |
244,776 |
758,214 |
-6,351 |
Jun21 |
190913 |
98.565 |
98.570 |
98.435 |
98.440 |
-0.105 |
195,847 |
800,408 |
+4,153 |
Sep21 |
190913 |
98.565 |
98.575 |
98.435 |
98.445 |
-0.105 |
140,375 |
561,789 |
+1,455 |
Dec21 |
190913 |
98.545 |
98.550 |
98.405 |
98.415 |
-0.110 |
133,696 |
628,883 |
-1,162 |
Mar22 |
190913 |
98.555 |
98.560 |
98.420 |
98.425 |
-0.110 |
113,576 |
451,560 |
+6,089 |
Jun22 |
190913 |
98.540 |
98.545 |
98.400 |
98.410 |
-0.110 |
103,010 |
308,139 |
-111 |
Sep22 |
190913 |
98.525 |
98.530 |
98.385 |
98.395 |
-0.110 |
73,081 |
351,960 |
+326 |
Dec22 |
190913 |
98.495 |
98.510 |
98.360 |
98.370 |
-0.115 |
81,635 |
240,480 |
+5,377 |
Mar23 |
190913 |
98.490 |
98.500 |
98.350 |
98.360 |
-0.115 |
61,464 |
243,258 |
+271 |
Jun23 |
190913 |
98.470 |
98.485 |
98.335 |
98.345 |
-0.115 |
44,493 |
124,178 |
-739 |
Sep23 |
190913 |
98.455 |
98.465 |
98.315 |
98.325 |
-0.115 |
32,210 |
104,473 |
-999 |
Dec23 |
190913 |
98.430 |
98.440 |
98.290 |
98.300 |
-0.115 |
28,294 |
82,447 |
+771 |
Total Volume and Open Interest |
3,935,262 |
13,500,912 |
+32,654 |
Ultra T-Bond(CBOT) |
Sep19 |
190913 |
186~11 |
187~02 |
182~20 |
182~24 |
-3~23 |
3,256 |
27,214 |
-1,073 |
Dec19 |
190913 |
187~18 |
187~27 |
183~10 |
183~15 |
-3~25 |
211,538 |
1,161,681 |
+6,717 |
Mar20 |
190913 |
183~15 |
183~15 |
183~15 |
183~15 |
-3~25 |
|
|
|
Total Volume and Open Interest |
214,794 |
1,188,895 |
+5,644 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190913 |
140~160 |
140~255 |
139~055 |
139~065 |
-1~095 |
3,868 |
5,913 |
-3,041 |
Dec19 |
190913 |
141~060 |
141~090 |
139~170 |
139~200 |
-1~105 |
317,058 |
811,192 |
-2,287 |
Mar20 |
190913 |
139~200 |
139~200 |
139~200 |
139~200 |
-1~105 |
|
|
|
Total Volume and Open Interest |
320,926 |
817,105 |
-5,328 |
30 Day Federal Funds(CBOT) |
Sep19 |
190913 |
97.970 |
97.970 |
97.957 |
97.957 |
-0.010 |
16,674 |
200,045 |
-5,908 |
Oct19 |
190913 |
98.125 |
98.125 |
98.105 |
98.105 |
-0.020 |
149,932 |
485,417 |
-2,026 |
Nov19 |
190913 |
98.235 |
98.240 |
98.205 |
98.205 |
-0.030 |
143,633 |
382,519 |
+17,217 |
Dec19 |
190913 |
98.310 |
98.320 |
98.270 |
98.270 |
-0.045 |
30,433 |
198,695 |
-1,831 |
Jan20 |
190913 |
98.385 |
98.395 |
98.325 |
98.330 |
-0.055 |
101,005 |
321,825 |
+9,120 |
Feb20 |
190913 |
98.465 |
98.480 |
98.405 |
98.410 |
-0.065 |
40,283 |
140,441 |
-726 |
Total Volume and Open Interest |
602,773 |
2,063,694 |
+26,419 |
Japanese Govt Bonds(SGX) |
Dec19 |
190913 |
154.63 |
154.77 |
153.90 |
154.05 |
-0.59 |
1,193 |
17,819 |
-157 |
Mar20 |
190913 |
154.05 |
154.05 |
154.05 |
154.05 |
-0.59 |
|
|
|
Jun20 |
190913 |
154.05 |
154.05 |
154.05 |
154.05 |
-0.59 |
|
|
|
Total Volume and Open Interest |
1,193 |
17,819 |
-157 |
Euro-Buxl(EUREX) |
Dec19 |
190913 |
212.94 |
213.10 |
208.18 |
208.82 |
-5.24 |
97,887 |
242,330 |
+6,182 |
Mar20 |
190913 |
207.18 |
207.18 |
207.18 |
207.18 |
-5.24 |
252 |
353 |
+252 |
Jun20 |
190913 |
205.52 |
205.52 |
205.52 |
205.52 |
-5.24 |
|
|
|
Total Volume and Open Interest |
98,139 |
242,683 |
+6,434 |
Euro-Bund(EUREX) |
Dec19 |
190913 |
173.52 |
173.63 |
172.18 |
172.44 |
-1.49 |
1,235,881 |
1,901,436 |
+209,389 |
Mar20 |
190913 |
175.32 |
175.32 |
174.21 |
174.42 |
-1.62 |
380 |
908 |
+169 |
Jun20 |
190913 |
171.56 |
171.56 |
171.56 |
171.56 |
-1.49 |
|
|
|
Total Volume and Open Interest |
1,236,261 |
1,902,344 |
+209,558 |
Euro-Bobl(EUREX) |
Dec19 |
190913 |
135.40 |
135.41 |
135.08 |
135.16 |
-0.42 |
778,154 |
1,324,595 |
+97,248 |
Mar20 |
190913 |
135.06 |
135.16 |
135.06 |
135.16 |
-0.42 |
24 |
33 |
+14 |
Jun20 |
190913 |
135.51 |
135.51 |
135.51 |
135.51 |
-0.42 |
|
|
|
Total Volume and Open Interest |
778,178 |
1,324,628 |
+97,262 |
Euro-Schatz(EUREX) |
Dec19 |
190913 |
112.21 |
112.25 |
112.17 |
112.21 |
-0.06 |
833,664 |
1,910,801 |
+197,692 |
Mar20 |
190913 |
112.25 |
112.25 |
112.25 |
112.25 |
+0.02 |
36 |
28 |
+27 |
Jun20 |
190913 |
113.11 |
113.11 |
113.11 |
113.11 |
-0.06 |
|
|
|
Total Volume and Open Interest |
833,700 |
1,910,829 |
+197,719 |
3-Mth Euribor(EUREX) |
Sep19 |
190913 |
100.405 |
100.405 |
100.395 |
100.400 |
-0.020 |
495 |
2,479 |
+0 |
Dec19 |
190913 |
100.440 |
100.440 |
100.440 |
100.440 |
-0.025 |
1 |
1,826 |
+0 |
Mar20 |
190913 |
100.480 |
100.480 |
100.480 |
100.480 |
-0.020 |
0 |
709 |
+0 |
Total Volume and Open Interest |
524 |
8,221 |
-19 |
Long Gilt(LIFFE) |
Sep19 |
190913 |
132~31 |
132~31 |
132~04 |
132~04 |
-1~11 |
144 |
33,443 |
+8 |
Dec19 |
190913 |
132~01 |
132~01 |
131~02 |
131~05 |
-1~11 |
223,865 |
627,156 |
-4,488 |
Total Volume and Open Interest |
224,009 |
660,599 |
-4,480 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190913 |
99.21 |
99.21 |
99.20 |
99.20 |
-0.02 |
36,649 |
564,867 |
-10,094 |
Dec19 |
190913 |
99.18 |
99.19 |
99.16 |
99.17 |
-0.03 |
112,191 |
885,036 |
-12,856 |
Mar20 |
190913 |
99.23 |
99.24 |
99.21 |
99.21 |
-0.05 |
96,528 |
546,820 |
-9,487 |
Jun20 |
190913 |
99.25 |
99.25 |
99.21 |
99.22 |
-0.07 |
87,624 |
560,130 |
+352 |
Sep20 |
190913 |
99.26 |
99.26 |
99.21 |
99.24 |
-0.07 |
70,202 |
496,506 |
+3,253 |
Dec20 |
190913 |
99.24 |
99.25 |
99.19 |
99.21 |
-0.08 |
86,730 |
419,995 |
-1,881 |
Total Volume and Open Interest |
911,222 |
4,513,689 |
-37,619 |
3-Mth Euribor(LIFFE) |
Sep19 |
190913 |
100.410 |
100.415 |
100.390 |
100.395 |
-0.020 |
216,598 |
492,519 |
-15,464 |
Dec19 |
190913 |
100.445 |
100.455 |
100.390 |
100.435 |
-0.030 |
302,228 |
607,909 |
+9,883 |
Mar20 |
190913 |
100.485 |
100.500 |
100.430 |
100.485 |
-0.020 |
170,922 |
407,088 |
-4,509 |
Total Volume and Open Interest |
2,211,508 |
4,307,280 |
+72,164 |
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 |
190913 |
98.99 |
99.01 |
98.97 |
98.97 |
-0.02 |
30,356 |
301,479 |
-5,871 |
Mar20 |
190913 |
99.10 |
99.11 |
99.07 |
99.08 |
-0.02 |
19,672 |
253,634 |
-496 |
Jun20 |
190913 |
99.15 |
99.17 |
99.12 |
99.13 |
-0.02 |
14,312 |
258,878 |
-17 |
Sep20 |
190913 |
99.19 |
99.20 |
99.14 |
99.16 |
-0.02 |
13,104 |
197,946 |
+3,534 |
Dec20 |
190913 |
99.16 |
99.17 |
99.11 |
99.13 |
-0.03 |
6,510 |
122,810 |
-2,019 |
Mar21 |
190913 |
99.16 |
99.17 |
99.12 |
99.13 |
-0.03 |
3,596 |
75,432 |
-166 |
Jun21 |
190913 |
99.15 |
99.16 |
99.11 |
99.12 |
-0.03 |
7,226 |
48,311 |
+443 |
Sep21 |
190913 |
99.12 |
99.13 |
99.09 |
99.11 |
-0.02 |
1,034 |
10,336 |
+502 |
Dec21 |
190913 |
99.08 |
99.10 |
99.07 |
99.08 |
-0.02 |
12 |
4,178 |
+0 |
Total Volume and Open Interest |
100,581 |
1,274,900 |
-28,872 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190913 |
98.85 |
98.92 |
98.81 |
98.84 |
-0.01 |
675,327 |
651,497 |
-636,681 |
Dec19 |
190913 |
98.86 |
98.92 |
98.82 |
98.85 |
unch |
616,062 |
1,141,846 |
+381,743 |
Total Volume and Open Interest |
1,291,389 |
1,793,343 |
-254,938 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190913 |
99.13 |
99.15 |
99.08 |
99.11 |
-0.01 |
795,325 |
840,122 |
-504,442 |
Dec19 |
190913 |
99.16 |
99.18 |
99.11 |
99.14 |
-0.02 |
607,186 |
1,004,736 |
+362,506 |
Total Volume and Open Interest |
1,402,511 |
1,844,858 |
-141,936 |
Gold(CMX) |
Oct19 |
190913 |
1499.8 |
1509.8 |
1486.7 |
1492.9 |
-7.9 |
6,908 |
39,286 |
+61 |
Dec19 |
190913 |
1506.5 |
1516.6 |
1493.1 |
1499.5 |
-7.9 |
491,465 |
462,757 |
+2,547 |
Feb20 |
190913 |
1510.7 |
1523.0 |
1499.6 |
1505.9 |
-7.9 |
2,568 |
56,044 |
+515 |
Apr20 |
190913 |
1516.4 |
1528.4 |
1507.2 |
1511.7 |
-7.7 |
1,285 |
30,260 |
-121 |
Jun20 |
190913 |
1521.0 |
1532.5 |
1513.4 |
1517.0 |
-7.5 |
1,437 |
25,069 |
+533 |
Aug20 |
190913 |
1534.8 |
1535.8 |
1520.3 |
1521.8 |
-7.5 |
66 |
3,984 |
-1 |
Oct20 |
190913 |
1536.7 |
1536.7 |
1526.4 |
1526.4 |
-7.3 |
77 |
520 |
+1 |
Dec20 |
190913 |
1543.4 |
1543.4 |
1525.6 |
1530.7 |
-7.1 |
413 |
4,006 |
-165 |
Feb21 |
190913 |
1544.6 |
1544.6 |
1533.9 |
1533.9 |
-7.1 |
0 |
28 |
+0 |
Apr21 |
190913 |
1537.3 |
1537.3 |
1537.3 |
1537.3 |
-6.8 |
0 |
30 |
+0 |
Jun21 |
190913 |
1540.9 |
1540.9 |
1540.9 |
1540.9 |
-6.5 |
0 |
896 |
+0 |
Total Volume and Open Interest |
504,551 |
623,637 |
+3,425 |
Silver(CMX) |
Sep19 |
190913 |
1800.5 |
1800.5 |
1740.5 |
1743.6 |
-60.5 |
135 |
525 |
-171 |
Dec19 |
190913 |
1815.5 |
1826.5 |
1747.0 |
1756.9 |
-60.8 |
99,696 |
170,099 |
-298 |
Mar20 |
190913 |
1823.5 |
1839.5 |
1761.0 |
1770.3 |
-60.8 |
3,037 |
27,120 |
-9 |
May20 |
190913 |
1847.0 |
1847.0 |
1771.0 |
1779.2 |
-60.1 |
1,543 |
7,795 |
+718 |
Jul20 |
190913 |
1843.0 |
1853.0 |
1778.5 |
1786.9 |
-59.8 |
782 |
8,520 |
+252 |
Sep20 |
190913 |
1845.0 |
1859.0 |
1784.0 |
1794.5 |
-59.8 |
50 |
739 |
+10 |
Dec20 |
190913 |
1837.5 |
1837.5 |
1797.5 |
1804.7 |
-59.0 |
61 |
1,332 |
-4 |
Total Volume and Open Interest |
107,159 |
218,184 |
+494 |
Platinum(NYMEX) |
Oct19 |
190913 |
952.6 |
966.8 |
948.3 |
952.2 |
-0.4 |
27,382 |
67,756 |
-1,858 |
Jan20 |
190913 |
958.3 |
972.4 |
954.5 |
958.2 |
-0.2 |
4,446 |
28,050 |
+2,367 |
Apr20 |
190913 |
964.4 |
976.0 |
960.5 |
962.0 |
-0.3 |
114 |
1,231 |
+19 |
Jul20 |
190913 |
963.0 |
965.2 |
963.0 |
965.2 |
unch |
2 |
84 |
+2 |
Total Volume and Open Interest |
31,944 |
97,121 |
+529 |
Palladium(NYMEX) |
Sep19 |
190913 |
1600.50 |
1600.50 |
1600.50 |
1600.50 |
-4.10 |
0 |
15 |
+0 |
Dec19 |
190913 |
1613.50 |
1615.00 |
1588.00 |
1600.90 |
-3.90 |
5,786 |
20,820 |
+527 |
Mar20 |
190913 |
1601.90 |
1607.00 |
1587.40 |
1595.90 |
-4.80 |
107 |
918 |
+83 |
Total Volume and Open Interest |
5,893 |
21,755 |
+610 |
Copper(CMX) |
Sep19 |
190913 |
262.65 |
268.35 |
262.65 |
268.10 |
+5.75 |
912 |
1,210 |
-81 |
Dec19 |
190913 |
264.25 |
270.45 |
264.05 |
269.95 |
+5.90 |
95,181 |
161,592 |
-4,033 |
Mar20 |
190913 |
265.60 |
271.50 |
265.30 |
271.05 |
+5.95 |
9,769 |
44,301 |
+647 |
May20 |
190913 |
265.85 |
272.00 |
265.85 |
271.65 |
+5.90 |
2,464 |
13,770 |
+364 |
Jul20 |
190913 |
270.10 |
272.45 |
270.10 |
272.30 |
+5.85 |
706 |
3,886 |
-156 |
Total Volume and Open Interest |
110,649 |
237,575 |
-3,360 |
E-mini DJIA Index(CBOT) |
Sep19 |
190913 |
27194 |
27326 |
27193 |
27218 |
+20 |
204,364 |
81,755 |
-5,235 |
Dec19 |
190913 |
27188 |
27312 |
27180 |
27214 |
+30 |
22,440 |
13,951 |
+8,978 |
Mar20 |
190913 |
27269 |
27276 |
27187 |
27189 |
+17 |
29 |
93 |
+11 |
Jun20 |
190913 |
27086 |
27086 |
27086 |
27086 |
+23 |
|
|
|
Total Volume and Open Interest |
226,833 |
95,799 |
+3,754 |
S & P 500(CME) |
Sep19 |
190913 |
3015.50 |
3017.50 |
3005.50 |
3006.40 |
-5.40 |
3,204 |
37,667 |
+643 |
Dec19 |
190913 |
3019.70 |
3025.30 |
3006.50 |
3008.60 |
-5.10 |
1,674 |
1,488 |
+840 |
Mar20 |
190913 |
3010.90 |
3010.90 |
3010.90 |
3010.90 |
-4.70 |
|
|
|
Jun20 |
190913 |
3010.90 |
3010.90 |
3010.90 |
3010.90 |
-3.40 |
|
|
|
Total Volume and Open Interest |
4,878 |
39,155 |
+1,483 |
S & P 500 E-Mini(CME) |
Sep19 |
190913 |
3010.00 |
3023.75 |
3003.50 |
3006.50 |
-5.25 |
1,745,651 |
2,341,503 |
-145,470 |
Dec19 |
190913 |
3012.00 |
3025.75 |
3005.75 |
3008.50 |
-5.25 |
514,866 |
463,048 |
+201,799 |
Mar20 |
190913 |
3016.00 |
3027.00 |
3008.25 |
3011.00 |
-4.50 |
748 |
8,681 |
+17 |
Jun20 |
190913 |
3017.50 |
3018.25 |
3011.00 |
3011.00 |
-3.25 |
0 |
1,911 |
+0 |
Total Volume and Open Interest |
2,261,265 |
2,815,149 |
+56,346 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190913 |
7916.25 |
7958.50 |
7881.75 |
7886.00 |
-35.50 |
448,979 |
191,205 |
-5,048 |
Dec19 |
190913 |
7938.00 |
7978.50 |
7904.00 |
7908.25 |
-34.25 |
51,999 |
26,416 |
+15,698 |
Mar20 |
190913 |
7972.00 |
7989.00 |
7925.25 |
7925.25 |
-34.75 |
126 |
201 |
+58 |
Total Volume and Open Interest |
501,104 |
217,834 |
+10,708 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190913 |
1965.60 |
1978.10 |
1962.60 |
1964.20 |
+1.10 |
19,468 |
62,574 |
-2,874 |
Dec19 |
190913 |
1967.90 |
1979.40 |
1964.10 |
1965.90 |
+1.30 |
5,870 |
4,242 |
+3,347 |
Mar20 |
190913 |
1971.20 |
1971.20 |
1971.20 |
1971.20 |
+1.00 |
|
|
|
Total Volume and Open Interest |
25,338 |
66,816 |
+473 |
Volatility Index(CBOE) |
Sep19 |
190913 |
15.05 |
15.05 |
14.35 |
14.48 |
-0.50 |
94,571 |
71,975 |
-4,836 |
Oct19 |
190913 |
17.05 |
17.06 |
16.70 |
16.88 |
-0.14 |
86,213 |
178,188 |
+18,992 |
Nov19 |
190913 |
17.65 |
17.72 |
17.40 |
17.58 |
-0.05 |
25,667 |
42,696 |
+171 |
Dec19 |
190913 |
17.55 |
17.65 |
17.36 |
17.63 |
+0.05 |
13,016 |
40,339 |
+1,267 |
Total Volume and Open Interest |
231,670 |
383,563 |
+17,459 |
S & P 600(CME) |
Sep19 |
190913 |
976.10 |
976.10 |
976.10 |
976.10 |
+1.90 |
0 |
1,122 |
-11 |
Dec19 |
190913 |
976.70 |
976.70 |
976.70 |
976.70 |
+1.90 |
|
|
|
Total Volume and Open Interest |
0 |
1,122 |
-11 |
Russell 2000 Mini(CME) |
Sep19 |
190913 |
1578.10 |
1595.20 |
1577.30 |
1580.80 |
+1.60 |
264,272 |
416,322 |
-32,071 |
Dec19 |
190913 |
1578.30 |
1597.40 |
1578.30 |
1582.90 |
+1.60 |
72,896 |
67,800 |
+44,149 |
Mar20 |
190913 |
1582.20 |
1584.60 |
1582.20 |
1584.60 |
+2.40 |
0 |
2 |
+0 |
Total Volume and Open Interest |
337,168 |
484,125 |
+12,078 |
Nikkei 225(CME) |
Dec19 |
190913 |
21700 |
21955 |
21695 |
21915 |
+195 |
18,466 |
19,116 |
-1,125 |
Mar20 |
190913 |
21810 |
21905 |
21725 |
21905 |
+145 |
|
|
|
Total Volume and Open Interest |
18,466 |
19,116 |
-24,992 |
Nikkei 225(SGX) |
Dec19 |
190913 |
21615 |
21840 |
21520 |
21820 |
+190 |
89,180 |
99,638 |
+4,499 |
Mar20 |
190913 |
21775 |
21775 |
21775 |
21775 |
+175 |
0 |
401 |
+0 |
Jun20 |
190913 |
21600 |
21600 |
21600 |
21600 |
+170 |
0 |
2,519 |
+0 |
Total Volume and Open Interest |
141,843 |
226,786 |
-40,074 |
Nikkei 225 Mini(JPX) |
Dec19 |
190913 |
21605 |
21840 |
21515 |
21800 |
+170 |
474,545 |
180,020 |
+37,133 |
Mar20 |
190913 |
21540 |
21760 |
21435 |
21730 |
+190 |
2,906 |
4,364 |
+287 |
Jun20 |
190913 |
21350 |
21700 |
21270 |
21530 |
+160 |
333 |
944 |
+72 |
Total Volume and Open Interest |
893,835 |
726,635 |
-31,862 |
Nikkei 225(JPX) |
Dec19 |
190913 |
21600 |
21840 |
21510 |
21800 |
+170 |
88,953 |
240,981 |
+14,455 |
Mar20 |
190913 |
21530 |
21750 |
21450 |
21730 |
+190 |
71 |
13,472 |
-173 |
Jun20 |
190913 |
21350 |
21570 |
21290 |
21530 |
+160 |
0 |
12,846 |
+0 |
Total Volume and Open Interest |
148,432 |
441,048 |
+3,361 |
Nikkei 225(CME) Yen |
Dec19 |
190913 |
21650 |
21915 |
21650 |
21870 |
+195 |
54,474 |
40,401 |
+5,343 |
Mar20 |
190913 |
21780 |
21795 |
21600 |
21795 |
+180 |
|
|
|
Jun20 |
190913 |
21785 |
21785 |
21785 |
21785 |
+195 |
|
|
|
Total Volume and Open Interest |
54,477 |
40,402 |
-36,226 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190912 |
21850 |
21850 |
21850 |
21850 |
+180 |
0 |
10 |
+0 |
Dec19 |
190913 |
21870 |
21900 |
21870 |
21870 |
+190 |
|
|
|
Mar20 |
190913 |
21800 |
21800 |
21800 |
21800 |
+180 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Sep19 |
190913 |
5647.5 |
5671.5 |
5637.0 |
5654.5 |
+13.0 |
139,792 |
332,797 |
+12,126 |
Oct19 |
190913 |
5645.0 |
5661.0 |
5628.5 |
5644.5 |
+12.5 |
14,873 |
33,892 |
-166 |
Nov19 |
190913 |
5639.5 |
5639.5 |
5639.5 |
5639.5 |
+13.0 |
|
|
|
Dec19 |
190913 |
5624.0 |
5646.5 |
5624.0 |
5631.0 |
+13.5 |
5,607 |
60,536 |
+4,176 |
Mar20 |
190913 |
5615.5 |
5615.5 |
5615.5 |
5615.5 |
+16.0 |
|
|
|
Total Volume and Open Interest |
160,272 |
441,733 |
+16,136 |
Hang Seng Index(HKFE) |
Sep19 |
190913 |
27074 |
27387 |
26980 |
27309 |
+232 |
165,628 |
117,161 |
+2,991 |
Oct19 |
190913 |
27057 |
27388 |
26994 |
27315 |
+232 |
642 |
3,015 |
-60 |
Total Volume and Open Interest |
169,262 |
139,421 |
+5,378 |
DAX(EUREX) |
Sep19 |
190913 |
12424.0 |
12496.0 |
12403.0 |
12485.0 |
+69.5 |
136,346 |
114,109 |
+7,819 |
Dec19 |
190913 |
12390.0 |
12479.0 |
12389.0 |
12467.0 |
+69.5 |
7,044 |
11,552 |
+3,049 |
Mar20 |
190913 |
12400.0 |
12461.0 |
12385.5 |
12455.5 |
+72.0 |
203 |
290 |
+134 |
Total Volume and Open Interest |
143,593 |
125,951 |
+11,002 |
Mini-DAX(EUREX) |
Sep19 |
190913 |
12405.0 |
12496.0 |
12404.0 |
12485.0 |
+69.5 |
55,675 |
23,353 |
-25 |
Dec19 |
190913 |
12402.0 |
12474.0 |
12390.0 |
12467.0 |
+69.5 |
934 |
1,508 |
+670 |
Mar20 |
190913 |
12390.0 |
12455.5 |
12390.0 |
12455.5 |
+72.0 |
247 |
264 |
+243 |
Total Volume and Open Interest |
56,856 |
25,125 |
+888 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190913 |
3541 |
3556 |
3534 |
3554 |
+13 |
1,993,431 |
3,936,651 |
+25,644 |
Dec19 |
190913 |
3520 |
3540 |
3518 |
3538 |
+15 |
443,108 |
763,304 |
+203,573 |
Mar20 |
190913 |
3509 |
3522 |
3509 |
3522 |
+14 |
15,623 |
76,542 |
+12,588 |
Total Volume and Open Interest |
2,463,256 |
4,832,135 |
+252,398 |
Swiss Market Index(EUREX) |
Sep19 |
190913 |
10123 |
10131 |
10021 |
10055 |
-38 |
58,021 |
186,657 |
+811 |
Dec19 |
190913 |
10100 |
10104 |
9998 |
10030 |
-37 |
7,934 |
20,207 |
+4,900 |
Mar20 |
190913 |
9946 |
9946 |
9892 |
9917 |
-36 |
32 |
127 |
+7 |
Total Volume and Open Interest |
65,987 |
206,991 |
+5,718 |
FT-SE 100(EURONEXT) |
Sep19 |
190913 |
7370.50 |
7382.50 |
7318.00 |
7375.50 |
+31.50 |
139,891 |
769,459 |
-22,412 |
Dec19 |
190913 |
7326.50 |
7344.00 |
7281.00 |
7338.00 |
+32.50 |
27,393 |
44,272 |
+7,639 |
Mar20 |
190913 |
7238.50 |
7270.00 |
7229.50 |
7270.00 |
+32.50 |
0 |
20 |
+0 |
Total Volume and Open Interest |
167,284 |
813,751 |
-14,773 |
SPI 200(SFE) |
Sep19 |
190913 |
6650.0 |
6680.0 |
6634.0 |
6674.0 |
+26.0 |
43,827 |
396,836 |
-8,677 |
Dec19 |
190913 |
6631.0 |
6661.0 |
6618.0 |
6656.0 |
+26.0 |
6,577 |
37,483 |
+2,679 |
Mar20 |
190913 |
6583.0 |
6583.0 |
6583.0 |
6583.0 |
+28.0 |
0 |
811 |
+0 |
Total Volume and Open Interest |
50,440 |
436,291 |
-5,977 |
FTSE MIB(ISE) |
Sep19 |
190913 |
22125.00 |
22230.00 |
22070.00 |
22187.00 |
+76.00 |
42,979 |
124,210 |
+3,657 |
Dec19 |
190913 |
21970.00 |
22080.00 |
21935.00 |
22045.00 |
+76.00 |
3,561 |
4,392 |
+2,624 |
Mar20 |
190913 |
21940.00 |
21940.00 |
21930.00 |
21930.00 |
+73.00 |
4 |
31 |
+0 |
Total Volume and Open Interest |
46,544 |
128,641 |
+6,281 |
KOSPI 200(KFE) |
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 |
Jun20 |
190911 |
268.45 |
268.45 |
268.45 |
268.45 |
+3.05 |
2 |
7,509 |
+0 |
Total Volume and Open Interest |
257,764 |
472,803 |
-8,260 |
GSCI(CME) |
Sep19 |
190913 |
405.15 |
405.35 |
402.05 |
402.95 |
+0.20 |
2,492 |
2,886 |
-2,264 |
Oct19 |
190913 |
404.00 |
405.80 |
402.70 |
403.55 |
unch |
2,479 |
10,528 |
+2,422 |
Nov19 |
190913 |
401.25 |
402.80 |
401.25 |
401.25 |
unch |
|
|
|
Total Volume and Open Interest |
4,971 |
13,414 |
+158 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|