|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon September 16, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
190916 |
903.25 |
904.75 |
894.25 |
900.00 |
+1.25 |
103,085 |
376,513 |
-1,314 |
Jan20 |
190916 |
916.75 |
917.75 |
907.25 |
913.75 |
+1.50 |
24,646 |
103,940 |
+104 |
Mar20 |
190916 |
928.00 |
929.75 |
919.25 |
925.75 |
+1.75 |
21,205 |
91,136 |
-1,597 |
May20 |
190916 |
939.00 |
940.00 |
930.25 |
936.50 |
+1.75 |
10,352 |
43,865 |
+1,217 |
Jul20 |
190916 |
947.00 |
948.25 |
938.75 |
945.50 |
+2.50 |
8,046 |
36,650 |
+814 |
Aug20 |
190916 |
948.50 |
950.75 |
942.75 |
949.00 |
+2.00 |
194 |
2,967 |
-22 |
Sep20 |
190916 |
946.25 |
951.50 |
943.50 |
950.00 |
+2.25 |
163 |
1,575 |
+25 |
Nov20 |
190916 |
956.50 |
958.75 |
949.50 |
955.75 |
+2.50 |
3,171 |
20,460 |
+650 |
Jan21 |
190916 |
962.25 |
966.25 |
959.25 |
963.50 |
+2.50 |
231 |
409 |
+73 |
Mar21 |
190916 |
964.25 |
967.25 |
964.00 |
966.50 |
+2.25 |
178 |
455 |
+83 |
May21 |
190916 |
969.00 |
973.00 |
969.00 |
970.25 |
+3.75 |
54 |
141 |
+3 |
Jul21 |
190916 |
979.75 |
980.00 |
976.00 |
977.50 |
+3.75 |
31 |
108 |
+23 |
Aug21 |
190916 |
977.00 |
977.00 |
977.00 |
977.00 |
+3.75 |
0 |
24 |
+0 |
Sep21 |
190916 |
967.00 |
967.00 |
967.00 |
967.00 |
+3.75 |
0 |
22 |
+0 |
Total Volume and Open Interest |
171,375 |
678,584 |
-119 |
Soybean Meal(CBOT) |
Oct19 |
190916 |
298.30 |
299.30 |
293.80 |
295.20 |
-2.70 |
21,082 |
50,039 |
-3,428 |
Dec19 |
190916 |
302.10 |
303.30 |
297.50 |
298.90 |
-2.60 |
46,568 |
209,706 |
+1,088 |
Jan20 |
190916 |
304.80 |
304.90 |
299.40 |
300.80 |
-2.50 |
11,891 |
53,894 |
+2,092 |
Mar20 |
190916 |
308.00 |
308.00 |
302.80 |
304.10 |
-2.40 |
10,792 |
57,941 |
-1,187 |
May20 |
190916 |
310.70 |
312.10 |
307.30 |
308.40 |
-2.20 |
7,545 |
27,011 |
-741 |
Jul20 |
190916 |
316.20 |
316.20 |
311.90 |
313.10 |
-2.00 |
3,084 |
23,044 |
+527 |
Aug20 |
190916 |
316.60 |
317.80 |
314.30 |
315.30 |
-1.70 |
444 |
6,106 |
+132 |
Sep20 |
190916 |
318.20 |
319.30 |
315.90 |
316.90 |
-1.80 |
310 |
4,610 |
+91 |
Oct20 |
190916 |
319.30 |
320.10 |
316.80 |
317.60 |
-2.00 |
155 |
3,525 |
+18 |
Dec20 |
190916 |
323.20 |
323.20 |
319.20 |
320.00 |
-2.10 |
1,104 |
7,198 |
+155 |
Total Volume and Open Interest |
103,051 |
443,302 |
-1,327 |
Soybean Oil(CBOT) |
Oct19 |
190916 |
29.60 |
30.21 |
29.46 |
30.14 |
+0.85 |
12,493 |
40,167 |
-1,389 |
Dec19 |
190916 |
29.85 |
30.36 |
29.60 |
30.28 |
+0.85 |
62,759 |
230,947 |
-3,292 |
Jan20 |
190916 |
30.02 |
30.57 |
29.83 |
30.49 |
+0.85 |
15,160 |
66,612 |
+745 |
Mar20 |
190916 |
30.32 |
30.84 |
30.11 |
30.77 |
+0.85 |
14,741 |
93,626 |
+2,805 |
May20 |
190916 |
30.61 |
31.13 |
30.42 |
31.08 |
+0.85 |
6,549 |
25,218 |
+697 |
Jul20 |
190916 |
30.95 |
31.44 |
30.76 |
31.40 |
+0.84 |
4,272 |
29,251 |
+1,097 |
Aug20 |
190916 |
31.06 |
31.57 |
30.90 |
31.51 |
+0.82 |
189 |
3,989 |
+78 |
Sep20 |
190916 |
31.14 |
31.67 |
30.98 |
31.62 |
+0.83 |
160 |
3,271 |
+41 |
Oct20 |
190916 |
31.20 |
31.71 |
31.12 |
31.66 |
+0.82 |
234 |
2,334 |
+106 |
Dec20 |
190916 |
31.35 |
31.86 |
31.16 |
31.82 |
+0.82 |
611 |
7,202 |
+159 |
Total Volume and Open Interest |
117,354 |
503,962 |
+1,173 |
Canola(WCE) |
Nov19 |
190916 |
450.0 |
454.7 |
449.8 |
452.7 |
+2.9 |
20,246 |
125,462 |
+458 |
Jan20 |
190916 |
458.4 |
463.0 |
458.2 |
461.1 |
+3.1 |
12,941 |
42,779 |
+806 |
Mar20 |
190916 |
466.0 |
471.2 |
466.0 |
469.2 |
+3.4 |
6,772 |
12,312 |
+3,540 |
May20 |
190916 |
471.7 |
476.9 |
471.7 |
475.0 |
+3.4 |
1,133 |
3,424 |
+352 |
Jul20 |
190916 |
476.9 |
482.4 |
476.9 |
480.5 |
+3.5 |
621 |
3,715 |
+243 |
Total Volume and Open Interest |
42,153 |
191,191 |
+5,620 |
Corn(CBOT) |
Dec19 |
190916 |
372.00 |
374.75 |
367.50 |
374.00 |
+5.25 |
145,836 |
901,537 |
-8,325 |
Mar20 |
190916 |
384.50 |
386.75 |
380.00 |
386.00 |
+4.50 |
39,273 |
301,858 |
-4,055 |
May20 |
190916 |
392.75 |
395.00 |
389.00 |
394.50 |
+4.00 |
22,844 |
121,735 |
+1,567 |
Jul20 |
190916 |
399.00 |
402.00 |
395.75 |
401.25 |
+4.25 |
18,668 |
134,893 |
-193 |
Sep20 |
190916 |
403.00 |
405.25 |
400.00 |
405.00 |
+4.25 |
3,836 |
45,593 |
+213 |
Dec20 |
190916 |
408.00 |
411.00 |
405.75 |
410.75 |
+4.00 |
13,204 |
106,127 |
+1,195 |
Mar21 |
190916 |
418.25 |
420.75 |
416.50 |
420.75 |
+3.50 |
462 |
5,061 |
+109 |
May21 |
190916 |
422.50 |
427.00 |
422.50 |
427.00 |
+3.25 |
92 |
918 |
-12 |
Jul21 |
190916 |
428.00 |
430.50 |
428.00 |
430.50 |
+3.00 |
202 |
2,226 |
+48 |
Sep21 |
190916 |
416.75 |
417.50 |
416.75 |
417.50 |
+2.75 |
53 |
687 |
+22 |
Total Volume and Open Interest |
244,805 |
1,626,324 |
-9,498 |
Wheat(CBOT) |
Dec19 |
190916 |
488.00 |
490.00 |
482.25 |
488.75 |
+5.25 |
51,154 |
208,805 |
-1,196 |
Mar20 |
190916 |
494.25 |
496.25 |
488.50 |
495.25 |
+5.75 |
13,629 |
75,836 |
-806 |
May20 |
190916 |
497.00 |
500.75 |
493.25 |
499.75 |
+5.75 |
4,155 |
21,086 |
+209 |
Jul20 |
190916 |
500.50 |
504.25 |
496.75 |
503.00 |
+5.50 |
4,752 |
33,888 |
+416 |
Sep20 |
190916 |
507.75 |
511.50 |
504.50 |
510.25 |
+5.75 |
2,048 |
6,980 |
+202 |
Dec20 |
190916 |
520.50 |
523.50 |
516.75 |
522.75 |
+6.00 |
252 |
8,422 |
+62 |
Total Volume and Open Interest |
76,003 |
356,737 |
-1,175 |
Wheat(KCBT) |
Dec19 |
190916 |
403.00 |
409.75 |
398.75 |
409.00 |
+9.25 |
20,157 |
188,292 |
-1,718 |
Mar20 |
190916 |
417.25 |
423.50 |
413.25 |
422.75 |
+8.75 |
5,227 |
60,302 |
+469 |
May20 |
190916 |
429.00 |
433.50 |
423.75 |
432.50 |
+8.00 |
2,448 |
16,867 |
+508 |
Jul20 |
190916 |
436.50 |
443.50 |
434.25 |
442.50 |
+7.75 |
1,499 |
19,349 |
+397 |
Sep20 |
190916 |
447.75 |
455.50 |
446.75 |
455.00 |
+7.75 |
191 |
5,431 |
+58 |
Dec20 |
190916 |
465.00 |
472.75 |
463.75 |
472.50 |
+8.00 |
131 |
5,911 |
+47 |
Mar21 |
190916 |
480.75 |
487.25 |
479.50 |
487.00 |
+7.25 |
14 |
543 |
+6 |
Total Volume and Open Interest |
29,668 |
296,803 |
-239 |
Wheat(MGE) |
Dec19 |
190916 |
506.50 |
512.25 |
505.00 |
509.00 |
+3.50 |
3,879 |
38,100 |
-454 |
Mar20 |
190916 |
521.50 |
526.50 |
520.00 |
523.75 |
+3.25 |
1,492 |
16,919 |
+433 |
May20 |
190916 |
531.75 |
537.25 |
531.75 |
535.00 |
+3.00 |
406 |
5,038 |
+63 |
Jul20 |
190916 |
546.00 |
547.75 |
546.00 |
546.00 |
+3.00 |
299 |
4,016 |
+17 |
Sep20 |
190916 |
555.25 |
558.75 |
555.25 |
556.50 |
+2.50 |
311 |
3,036 |
+26 |
Dec20 |
190916 |
569.50 |
571.25 |
569.50 |
571.25 |
+3.25 |
0 |
1,581 |
+0 |
Total Volume and Open Interest |
6,388 |
68,724 |
+85 |
Oats(CBOT) |
Dec19 |
190916 |
281.00 |
283.75 |
278.25 |
281.00 |
+0.50 |
514 |
4,606 |
-16 |
Mar20 |
190916 |
281.75 |
284.00 |
279.50 |
282.50 |
+2.25 |
106 |
700 |
+65 |
May20 |
190916 |
280.75 |
280.75 |
280.75 |
280.75 |
+2.50 |
1 |
58 |
+0 |
Jul20 |
190916 |
280.25 |
280.25 |
280.25 |
280.25 |
+2.25 |
0 |
3 |
+0 |
Total Volume and Open Interest |
621 |
5,369 |
+49 |
Rough Rice(CBOT) |
Sep19 |
190913 |
11.97 |
11.97 |
11.97 |
11.97 |
+0.03 |
3 |
3 |
-12 |
Nov19 |
190916 |
12.23 |
12.24 |
12.19 |
12.22 |
-0.04 |
870 |
7,748 |
+346 |
Jan20 |
190916 |
12.39 |
12.39 |
12.34 |
12.36 |
-0.05 |
165 |
492 |
+43 |
Mar20 |
190916 |
12.49 |
12.51 |
12.49 |
12.49 |
-0.05 |
106 |
186 |
+57 |
Total Volume and Open Interest |
1,141 |
8,432 |
+443 |
Live Cattle(CME) |
Oct19 |
190916 |
98.300 |
99.350 |
97.730 |
98.000 |
-0.080 |
34,805 |
69,093 |
-12,841 |
Dec19 |
190916 |
104.400 |
105.180 |
103.830 |
104.035 |
-0.350 |
35,130 |
132,784 |
+6,691 |
Feb20 |
190916 |
111.100 |
111.750 |
110.385 |
110.450 |
-0.650 |
12,535 |
66,002 |
-1,011 |
Apr20 |
190916 |
114.885 |
115.450 |
114.285 |
114.385 |
-0.665 |
9,310 |
49,175 |
+1,714 |
Jun20 |
190916 |
107.850 |
108.330 |
107.200 |
107.350 |
-0.600 |
2,943 |
20,516 |
+484 |
Aug20 |
190916 |
106.230 |
106.580 |
105.450 |
105.600 |
-0.650 |
448 |
5,310 |
-16 |
Total Volume and Open Interest |
95,200 |
344,121 |
-4,997 |
Feeder Cattle(CME) |
Sep19 |
190916 |
136.300 |
137.000 |
136.050 |
136.550 |
+0.050 |
636 |
2,146 |
-161 |
Oct19 |
190916 |
134.800 |
135.485 |
133.550 |
134.200 |
-0.375 |
6,084 |
17,284 |
-928 |
Nov19 |
190916 |
134.075 |
134.850 |
132.630 |
133.185 |
-0.850 |
5,356 |
14,625 |
+561 |
Jan20 |
190916 |
132.000 |
132.500 |
130.550 |
131.000 |
-0.985 |
1,625 |
7,059 |
-50 |
Mar20 |
190916 |
131.400 |
131.900 |
130.150 |
130.650 |
-0.750 |
751 |
4,874 |
+127 |
Apr20 |
190916 |
132.550 |
133.075 |
131.485 |
131.850 |
-0.780 |
325 |
1,593 |
+30 |
May20 |
190916 |
133.285 |
133.325 |
132.100 |
132.325 |
-0.660 |
157 |
633 |
+53 |
Total Volume and Open Interest |
14,964 |
48,273 |
-354 |
Lean Hogs(CME) |
Oct19 |
190916 |
66.035 |
66.035 |
63.180 |
63.630 |
-2.845 |
38,816 |
54,071 |
-4,019 |
Dec19 |
190916 |
69.350 |
71.600 |
67.135 |
70.680 |
+1.980 |
24,533 |
91,162 |
-7 |
Feb20 |
190916 |
75.330 |
76.850 |
74.150 |
75.850 |
+0.750 |
18,451 |
50,784 |
-781 |
Apr20 |
190916 |
80.650 |
82.000 |
79.680 |
80.980 |
-0.200 |
11,098 |
34,576 |
-73 |
May20 |
190916 |
86.350 |
87.480 |
85.350 |
87.000 |
+0.865 |
158 |
737 |
+14 |
Jun20 |
190916 |
90.600 |
92.250 |
89.535 |
91.950 |
+0.815 |
8,373 |
19,064 |
+1,267 |
Jul20 |
190916 |
90.100 |
91.480 |
89.250 |
91.200 |
+0.700 |
2,777 |
6,122 |
+386 |
Aug20 |
190916 |
88.330 |
89.800 |
87.800 |
89.400 |
+0.670 |
2,419 |
3,574 |
+442 |
Total Volume and Open Interest |
108,583 |
265,366 |
-2,069 |
Class III Milk(CME) |
Sep19 |
190916 |
18.34 |
18.36 |
18.29 |
18.34 |
+0.03 |
166 |
3,450 |
+17 |
Oct19 |
190916 |
19.21 |
19.82 |
19.20 |
19.74 |
+0.54 |
1,349 |
4,354 |
+225 |
Nov19 |
190916 |
18.35 |
18.77 |
18.32 |
18.73 |
+0.38 |
743 |
3,029 |
+96 |
Dec19 |
190916 |
17.56 |
17.92 |
17.56 |
17.83 |
+0.23 |
396 |
2,413 |
+37 |
Jan20 |
190916 |
16.96 |
17.10 |
16.90 |
17.06 |
+0.16 |
136 |
1,327 |
+35 |
Feb20 |
190916 |
16.65 |
16.75 |
16.65 |
16.75 |
+0.12 |
58 |
1,186 |
+13 |
Mar20 |
190916 |
16.58 |
16.69 |
16.58 |
16.65 |
+0.09 |
50 |
1,027 |
+36 |
Apr20 |
190916 |
16.68 |
16.75 |
16.68 |
16.75 |
+0.08 |
11 |
764 |
+2 |
May20 |
190916 |
16.82 |
16.84 |
16.73 |
16.83 |
+0.08 |
34 |
772 |
+22 |
Jun20 |
190916 |
16.88 |
16.94 |
16.87 |
16.93 |
+0.08 |
25 |
801 |
+13 |
Jul20 |
190916 |
17.06 |
17.06 |
17.06 |
17.06 |
+0.05 |
18 |
391 |
-2 |
Aug20 |
190916 |
17.21 |
17.25 |
17.21 |
17.24 |
+0.09 |
4 |
328 |
+1 |
Sep20 |
190916 |
17.36 |
17.44 |
17.35 |
17.44 |
+0.11 |
3 |
347 |
+3 |
Total Volume and Open Interest |
2,995 |
20,962 |
+499 |
Cocoa(ICE) |
Sep19 |
190913 |
2245 |
2336 |
2245 |
2296 |
+52 |
0 |
3 |
+0 |
Dec19 |
190916 |
2337 |
2390 |
2323 |
2383 |
+46 |
28,735 |
103,795 |
-2,562 |
Mar20 |
190916 |
2335 |
2386 |
2326 |
2377 |
+38 |
17,786 |
67,343 |
-1,248 |
May20 |
190916 |
2333 |
2374 |
2325 |
2366 |
+31 |
6,362 |
39,895 |
-1,783 |
Jul20 |
190916 |
2329 |
2363 |
2323 |
2355 |
+24 |
3,825 |
16,750 |
-347 |
Sep20 |
190916 |
2322 |
2346 |
2314 |
2337 |
+17 |
2,637 |
14,005 |
+1,043 |
Dec20 |
190916 |
2293 |
2308 |
2285 |
2299 |
+10 |
476 |
22,883 |
+90 |
Total Volume and Open Interest |
59,912 |
276,016 |
-4,782 |
Coffee "C"(ICE) |
Sep19 |
190916 |
100.80 |
100.80 |
100.80 |
100.80 |
+1.30 |
|
|
|
Dec19 |
190916 |
102.30 |
104.95 |
101.60 |
104.30 |
+1.55 |
20,075 |
128,707 |
-197 |
Mar20 |
190916 |
105.80 |
108.45 |
105.20 |
107.85 |
+1.55 |
6,608 |
54,539 |
-932 |
May20 |
190916 |
107.95 |
110.75 |
107.50 |
110.20 |
+1.60 |
4,991 |
28,196 |
-57 |
Jul20 |
190916 |
110.05 |
112.85 |
109.60 |
112.30 |
+1.55 |
1,669 |
21,005 |
+529 |
Sep20 |
190916 |
112.10 |
114.70 |
111.70 |
114.20 |
+1.55 |
781 |
10,180 |
+70 |
Total Volume and Open Interest |
34,924 |
264,204 |
-560 |
Orange Juice(ICE) |
Nov19 |
190916 |
102.20 |
103.55 |
101.75 |
102.05 |
+0.10 |
473 |
13,267 |
-2 |
Jan20 |
190916 |
105.95 |
106.25 |
104.75 |
104.80 |
-0.05 |
81 |
1,806 |
+38 |
Mar20 |
190916 |
109.05 |
109.15 |
107.15 |
107.40 |
-0.15 |
14 |
903 |
+7 |
May20 |
190916 |
110.35 |
110.35 |
110.35 |
110.35 |
-0.15 |
1 |
488 |
+0 |
Jul20 |
190916 |
113.10 |
113.10 |
113.10 |
113.10 |
-0.15 |
0 |
299 |
+0 |
Sep20 |
190916 |
116.10 |
116.10 |
116.10 |
116.10 |
-0.15 |
0 |
152 |
+0 |
Total Volume and Open Interest |
569 |
17,096 |
+43 |
Sugar #11(ICE) |
Oct19 |
190916 |
11.08 |
11.34 |
11.04 |
11.09 |
+0.20 |
134,359 |
222,548 |
-51,948 |
Mar20 |
190916 |
12.15 |
12.48 |
12.10 |
12.26 |
+0.32 |
141,070 |
491,609 |
+38,023 |
May20 |
190916 |
12.22 |
12.55 |
12.19 |
12.34 |
+0.30 |
23,604 |
140,786 |
+7,662 |
Jul20 |
190916 |
12.36 |
12.68 |
12.34 |
12.48 |
+0.29 |
9,104 |
76,193 |
-327 |
Oct20 |
190916 |
12.63 |
12.95 |
12.61 |
12.75 |
+0.28 |
3,682 |
63,739 |
+841 |
Mar21 |
190916 |
13.16 |
13.49 |
13.16 |
13.31 |
+0.28 |
1,117 |
32,155 |
+224 |
May21 |
190916 |
13.25 |
13.47 |
13.25 |
13.33 |
+0.24 |
174 |
5,063 |
+57 |
Jul21 |
190916 |
13.12 |
13.45 |
13.12 |
13.31 |
+0.19 |
65 |
4,400 |
+13 |
Total Volume and Open Interest |
313,211 |
1,040,027 |
-5,439 |
London Cocoa(LCE) |
Dec19 |
190916 |
1784 |
1832 |
1784 |
1821 |
+31 |
14,595 |
67,499 |
-1,269 |
Mar20 |
190916 |
1752 |
1793 |
1752 |
1786 |
+28 |
12,015 |
73,087 |
+3,027 |
May20 |
190916 |
1744 |
1774 |
1740 |
1769 |
+25 |
3,576 |
39,480 |
+101 |
Jul20 |
190916 |
1735 |
1763 |
1733 |
1759 |
+23 |
3,002 |
29,926 |
-100 |
Sep20 |
190916 |
1724 |
1749 |
1723 |
1747 |
+20 |
1,624 |
31,028 |
+161 |
Dec20 |
190916 |
1698 |
1709 |
1689 |
1708 |
+15 |
1,662 |
25,786 |
-12 |
Mar21 |
190916 |
1689 |
1699 |
1680 |
1698 |
+14 |
1,059 |
11,438 |
+593 |
Total Volume and Open Interest |
37,764 |
285,037 |
+1,947 |
London Sugar(LCE) |
Dec19 |
190916 |
321.00 |
325.40 |
319.80 |
321.20 |
+4.30 |
13,479 |
53,256 |
-1,285 |
Mar20 |
190916 |
325.30 |
330.10 |
325.10 |
326.70 |
+5.30 |
6,831 |
32,047 |
+671 |
May20 |
190916 |
331.20 |
336.00 |
330.40 |
333.00 |
+6.80 |
2,072 |
9,504 |
-222 |
Aug20 |
190916 |
337.10 |
342.70 |
337.10 |
340.00 |
+7.40 |
655 |
4,311 |
+167 |
Oct20 |
190916 |
342.60 |
345.60 |
342.50 |
345.60 |
+7.40 |
36 |
1,742 |
+1 |
Total Volume and Open Interest |
23,180 |
101,863 |
-4,993 |
Cotton(ICE) |
Oct19 |
190916 |
61.30 |
61.62 |
61.30 |
61.59 |
-0.04 |
73 |
208 |
-14 |
Dec19 |
190916 |
62.57 |
62.78 |
61.88 |
62.59 |
+0.31 |
25,742 |
142,506 |
-1,935 |
Mar20 |
190916 |
63.00 |
63.25 |
62.35 |
62.96 |
+0.18 |
8,928 |
55,692 |
+481 |
May20 |
190916 |
63.71 |
63.98 |
63.03 |
63.83 |
+0.39 |
1,451 |
8,934 |
-61 |
Jul20 |
190916 |
63.85 |
64.77 |
63.69 |
64.61 |
+0.54 |
822 |
7,637 |
+63 |
Oct20 |
190916 |
65.03 |
65.03 |
65.03 |
65.03 |
+0.46 |
|
|
|
Total Volume and Open Interest |
37,679 |
233,028 |
-1,292 |
Lumber(CME) |
Nov19 |
190916 |
378.1 |
381.9 |
365.6 |
367.6 |
-10.9 |
281 |
1,690 |
+30 |
Jan20 |
190916 |
381.0 |
381.6 |
369.2 |
371.5 |
-7.7 |
62 |
228 |
-3 |
Mar20 |
190916 |
377.2 |
377.2 |
377.2 |
377.2 |
-6.6 |
2 |
7 |
+0 |
May20 |
190916 |
375.5 |
375.5 |
375.5 |
375.5 |
-6.6 |
2 |
0 |
-1 |
Jul20 |
190916 |
374.0 |
374.0 |
374.0 |
374.0 |
-6.6 |
|
|
|
Sep20 |
190916 |
372.5 |
372.5 |
372.5 |
372.5 |
-6.6 |
|
|
|
Nov20 |
190916 |
371.0 |
371.0 |
371.0 |
371.0 |
-6.6 |
|
|
|
Total Volume and Open Interest |
347 |
1,925 |
|
Crude Oil(NYM) |
Oct19 |
190916 |
61.48 |
63.38 |
58.77 |
62.90 |
+8.05 |
599,470 |
159,934 |
-31,636 |
Nov19 |
190916 |
60.16 |
63.89 |
58.62 |
62.67 |
+7.87 |
207,129 |
362,491 |
+37,360 |
Dec19 |
190916 |
59.04 |
62.75 |
58.19 |
62.02 |
+7.43 |
108,760 |
281,333 |
+4,978 |
Jan20 |
190916 |
58.56 |
61.48 |
57.65 |
61.13 |
+6.86 |
39,502 |
154,125 |
+7,988 |
Feb20 |
190916 |
56.00 |
60.37 |
56.00 |
60.22 |
+6.28 |
19,011 |
92,369 |
+1,944 |
Mar20 |
190916 |
57.92 |
60.15 |
56.61 |
59.31 |
+5.70 |
17,495 |
121,941 |
+1,048 |
Apr20 |
190916 |
59.50 |
59.58 |
56.00 |
58.45 |
+5.16 |
6,640 |
55,281 |
+133 |
May20 |
190916 |
55.18 |
58.00 |
55.18 |
57.68 |
+4.68 |
5,253 |
48,799 |
+306 |
Jun20 |
190916 |
54.46 |
59.50 |
54.46 |
56.99 |
+4.27 |
19,175 |
169,660 |
-1,400 |
Jul20 |
190916 |
57.97 |
57.97 |
54.79 |
56.36 |
+3.91 |
2,693 |
45,833 |
-708 |
Aug20 |
190916 |
55.46 |
55.95 |
54.40 |
55.79 |
+3.58 |
1,847 |
29,462 |
-560 |
Sep20 |
190916 |
55.69 |
55.81 |
53.93 |
55.31 |
+3.32 |
3,643 |
56,398 |
+341 |
Oct20 |
190916 |
56.00 |
56.00 |
53.94 |
54.91 |
+3.11 |
1,978 |
38,443 |
+1,105 |
Nov20 |
190916 |
54.90 |
55.24 |
53.61 |
54.58 |
+2.93 |
924 |
26,441 |
-49 |
Dec20 |
190916 |
53.25 |
57.09 |
52.89 |
54.33 |
+2.78 |
24,017 |
179,428 |
+93 |
Jan21 |
190916 |
53.70 |
54.72 |
53.21 |
54.06 |
+2.67 |
417 |
25,745 |
+217 |
Total Volume and Open Interest |
1,071,493 |
2,114,089 |
+21,373 |
e-miNY Crude Oil(NYM) |
Oct19 |
190916 |
59.775 |
63.425 |
58.775 |
62.900 |
+8.050 |
18,610 |
2,437 |
-14 |
Nov19 |
190916 |
57.575 |
63.100 |
57.575 |
62.675 |
+7.875 |
1,226 |
907 |
+78 |
Dec19 |
190916 |
56.100 |
62.425 |
56.100 |
62.025 |
+7.425 |
132 |
519 |
-17 |
Jan20 |
190916 |
57.525 |
61.425 |
57.525 |
61.125 |
+6.850 |
4 |
108 |
+0 |
Feb20 |
190916 |
59.300 |
60.425 |
57.700 |
60.225 |
+6.275 |
0 |
111 |
+0 |
Mar20 |
190916 |
58.400 |
59.300 |
57.200 |
59.300 |
+5.700 |
2 |
106 |
+0 |
Apr20 |
190916 |
57.700 |
58.450 |
56.500 |
58.450 |
+5.150 |
0 |
138 |
+0 |
May20 |
190916 |
57.500 |
57.675 |
56.025 |
57.675 |
+4.675 |
3 |
129 |
+0 |
Jun20 |
190916 |
57.450 |
57.450 |
55.500 |
57.000 |
+4.275 |
3 |
21 |
+0 |
Jul20 |
190916 |
55.800 |
56.350 |
55.800 |
56.350 |
+3.900 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,980 |
4,590 |
+47 |
NY Harbor ULSD(NYM) |
Oct19 |
190916 |
198.60 |
209.66 |
198.60 |
208.38 |
+20.60 |
49,114 |
75,893 |
-2,776 |
Nov19 |
190916 |
198.16 |
209.21 |
198.16 |
207.96 |
+20.27 |
35,793 |
91,426 |
+3,070 |
Dec19 |
190916 |
192.90 |
208.63 |
191.94 |
207.40 |
+19.93 |
25,424 |
66,152 |
-134 |
Jan20 |
190916 |
190.23 |
207.82 |
190.23 |
206.64 |
+19.50 |
13,430 |
43,859 |
-806 |
Feb20 |
190916 |
191.25 |
206.26 |
191.25 |
205.30 |
+19.08 |
8,338 |
24,832 |
+401 |
Mar20 |
190916 |
200.85 |
204.01 |
194.50 |
203.31 |
+18.51 |
5,348 |
35,235 |
+634 |
Apr20 |
190916 |
200.00 |
201.57 |
192.54 |
200.82 |
+17.65 |
1,879 |
13,019 |
+312 |
May20 |
190916 |
193.80 |
199.41 |
191.88 |
198.81 |
+16.67 |
1,339 |
8,870 |
+37 |
Jun20 |
190916 |
183.22 |
197.34 |
183.22 |
197.02 |
+15.59 |
4,588 |
26,199 |
+748 |
Jul20 |
190916 |
193.63 |
196.08 |
192.40 |
196.08 |
+14.61 |
647 |
5,457 |
+195 |
Aug20 |
190916 |
192.53 |
195.40 |
191.79 |
195.40 |
+13.79 |
205 |
2,908 |
+22 |
Sep20 |
190916 |
192.71 |
194.87 |
192.17 |
194.87 |
+13.08 |
322 |
3,488 |
-36 |
Oct20 |
190916 |
192.41 |
194.53 |
192.41 |
194.53 |
+12.59 |
217 |
2,962 |
+71 |
Nov20 |
190916 |
192.11 |
194.36 |
192.11 |
194.36 |
+12.26 |
111 |
1,558 |
+0 |
Total Volume and Open Interest |
148,143 |
423,170 |
+2,328 |
RBOB Gasoline(NYM) |
Oct19 |
190916 |
163.70 |
177.85 |
163.70 |
175.24 |
+19.93 |
53,650 |
87,544 |
-7,213 |
Nov19 |
190916 |
163.00 |
175.26 |
163.00 |
173.01 |
+19.47 |
47,532 |
110,091 |
+8,187 |
Dec19 |
190916 |
157.12 |
171.96 |
157.12 |
170.17 |
+18.75 |
32,397 |
77,239 |
+3,943 |
Jan20 |
190916 |
159.84 |
169.90 |
158.24 |
168.40 |
+17.94 |
10,370 |
41,078 |
+950 |
Feb20 |
190916 |
158.15 |
169.27 |
158.15 |
167.99 |
+17.41 |
5,160 |
16,481 |
-87 |
Mar20 |
190916 |
165.32 |
169.92 |
161.20 |
168.82 |
+16.95 |
3,005 |
20,415 |
+58 |
Apr20 |
190916 |
184.18 |
186.55 |
177.96 |
185.44 |
+15.85 |
1,225 |
8,345 |
+93 |
May20 |
190916 |
181.01 |
185.90 |
179.08 |
184.99 |
+14.93 |
515 |
4,313 |
+48 |
Jun20 |
190916 |
176.48 |
185.06 |
176.48 |
183.27 |
+14.00 |
900 |
11,834 |
-96 |
Jul20 |
190916 |
179.17 |
182.72 |
175.48 |
180.68 |
+13.11 |
108 |
2,246 |
+12 |
Total Volume and Open Interest |
155,549 |
391,256 |
+5,801 |
e-miNY RBOB Gasoline(NYM) |
Oct19 |
190916 |
175.24 |
175.24 |
175.24 |
175.24 |
+19.93 |
0 |
1 |
+0 |
Nov19 |
190916 |
173.01 |
173.01 |
173.01 |
173.01 |
+19.47 |
|
|
|
Dec19 |
190916 |
170.17 |
170.17 |
170.17 |
170.17 |
+18.75 |
|
|
|
Jan20 |
190916 |
168.40 |
168.40 |
168.40 |
168.40 |
+17.94 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct19 |
190916 |
2.688 |
2.700 |
2.641 |
2.681 |
+0.067 |
184,455 |
213,861 |
-20,378 |
Nov19 |
190916 |
2.725 |
2.738 |
2.677 |
2.725 |
+0.072 |
129,865 |
280,599 |
+22,949 |
Dec19 |
190916 |
2.864 |
2.877 |
2.817 |
2.867 |
+0.067 |
41,485 |
141,864 |
+1,024 |
Jan20 |
190916 |
2.953 |
2.969 |
2.915 |
2.963 |
+0.065 |
40,915 |
122,731 |
+630 |
Feb20 |
190916 |
2.891 |
2.909 |
2.860 |
2.904 |
+0.062 |
15,489 |
53,995 |
+1,915 |
Mar20 |
190916 |
2.727 |
2.759 |
2.710 |
2.754 |
+0.059 |
26,756 |
91,827 |
+1,212 |
Apr20 |
190916 |
2.430 |
2.434 |
2.400 |
2.431 |
+0.036 |
20,679 |
70,081 |
+1,415 |
May20 |
190916 |
2.397 |
2.397 |
2.368 |
2.394 |
+0.029 |
8,536 |
56,647 |
+2,281 |
Jun20 |
190916 |
2.407 |
2.427 |
2.397 |
2.424 |
+0.030 |
2,667 |
17,498 |
+820 |
Jul20 |
190916 |
2.440 |
2.461 |
2.435 |
2.458 |
+0.030 |
2,312 |
22,422 |
-156 |
Aug20 |
190916 |
2.442 |
2.462 |
2.439 |
2.461 |
+0.028 |
1,418 |
21,336 |
+259 |
Sep20 |
190916 |
2.431 |
2.446 |
2.423 |
2.445 |
+0.026 |
1,731 |
19,877 |
+247 |
Oct20 |
190916 |
2.455 |
2.474 |
2.449 |
2.472 |
+0.025 |
7,822 |
41,777 |
+1,299 |
Nov20 |
190916 |
2.520 |
2.522 |
2.499 |
2.521 |
+0.023 |
3,061 |
17,373 |
+750 |
Dec20 |
190916 |
2.663 |
2.678 |
2.650 |
2.672 |
+0.020 |
2,435 |
14,672 |
+567 |
Jan21 |
190916 |
2.784 |
2.789 |
2.765 |
2.788 |
+0.022 |
1,220 |
11,610 |
+21 |
Total Volume and Open Interest |
491,944 |
1,244,017 |
+15,144 |
Brent Crude Oil(ICE) |
Nov19 |
190916 |
66.45 |
71.95 |
64.75 |
69.02 |
+8.80 |
195,827 |
382,863 |
-15,448 |
Dec19 |
190916 |
64.00 |
70.32 |
63.53 |
67.68 |
+8.43 |
167,513 |
466,168 |
+16,261 |
Jan20 |
190916 |
64.46 |
69.16 |
62.55 |
66.55 |
+7.94 |
61,288 |
212,308 |
-227 |
Feb20 |
190916 |
64.21 |
68.02 |
61.80 |
65.59 |
+7.41 |
35,826 |
133,593 |
+675 |
Mar20 |
190916 |
63.80 |
67.09 |
61.26 |
64.78 |
+6.90 |
35,392 |
162,143 |
+665 |
Apr20 |
190916 |
64.53 |
66.97 |
60.83 |
64.07 |
+6.39 |
11,968 |
70,963 |
-1,019 |
May20 |
190916 |
64.33 |
66.75 |
60.50 |
63.45 |
+5.93 |
13,538 |
71,986 |
+1,336 |
Jun20 |
190916 |
62.49 |
66.54 |
60.15 |
62.88 |
+5.52 |
42,467 |
193,333 |
+4,519 |
Jul20 |
190916 |
65.76 |
65.76 |
59.96 |
62.39 |
+5.16 |
11,216 |
75,672 |
+78 |
Aug20 |
190916 |
61.97 |
61.97 |
61.97 |
61.97 |
+4.85 |
4,633 |
47,979 |
+503 |
Sep20 |
190916 |
61.30 |
61.58 |
59.83 |
61.58 |
+4.57 |
14,505 |
75,838 |
+2,842 |
Oct20 |
190916 |
61.17 |
61.17 |
61.17 |
61.17 |
+4.29 |
6,373 |
44,043 |
+4,068 |
Nov20 |
190916 |
60.25 |
60.80 |
59.77 |
60.80 |
+4.02 |
5,017 |
30,840 |
+2,844 |
Dec20 |
190916 |
59.75 |
65.48 |
58.70 |
60.43 |
+3.78 |
34,631 |
192,991 |
+2,227 |
Total Volume and Open Interest |
654,151 |
2,509,668 |
+20,745 |
Gas Oil(ICE) |
Oct19 |
190916 |
615.00 |
673.50 |
613.50 |
637.25 |
+60.25 |
73,889 |
199,876 |
+1,709 |
Nov19 |
190916 |
596.75 |
666.75 |
596.75 |
631.00 |
+57.00 |
64,720 |
184,092 |
+1,307 |
Dec19 |
190916 |
610.00 |
657.25 |
601.50 |
623.50 |
+54.25 |
55,565 |
180,584 |
+7,890 |
Jan20 |
190916 |
594.50 |
649.50 |
594.50 |
617.50 |
+51.50 |
17,209 |
95,312 |
+1,393 |
Feb20 |
190916 |
591.25 |
644.00 |
590.75 |
613.00 |
+49.50 |
7,014 |
52,322 |
+1,174 |
Mar20 |
190916 |
588.00 |
635.50 |
585.00 |
608.75 |
+48.00 |
5,933 |
47,989 |
+46 |
Apr20 |
190916 |
586.50 |
631.25 |
586.50 |
604.25 |
+46.00 |
1,996 |
26,461 |
-166 |
May20 |
190916 |
580.00 |
628.50 |
580.00 |
600.25 |
+44.25 |
1,638 |
28,208 |
+554 |
Jun20 |
190916 |
584.50 |
625.00 |
577.75 |
596.00 |
+42.25 |
7,894 |
66,803 |
+374 |
Jul20 |
190916 |
625.00 |
625.00 |
579.75 |
594.25 |
+40.50 |
560 |
18,048 |
-18 |
Total Volume and Open Interest |
243,339 |
1,055,015 |
+14,850 |
Ethanol(CBOT) |
Oct19 |
190916 |
1.360 |
1.398 |
1.360 |
1.398 |
+0.042 |
63 |
359 |
+4 |
Nov19 |
190916 |
1.376 |
1.397 |
1.364 |
1.397 |
+0.036 |
23 |
155 |
+6 |
Dec19 |
190916 |
1.385 |
1.405 |
1.385 |
1.405 |
+0.036 |
0 |
20 |
+0 |
Jan20 |
190916 |
1.405 |
1.405 |
1.405 |
1.405 |
+0.036 |
0 |
3 |
+0 |
Feb20 |
190916 |
1.405 |
1.405 |
1.405 |
1.405 |
+0.036 |
0 |
3 |
+0 |
Mar20 |
190916 |
1.405 |
1.405 |
1.405 |
1.405 |
+0.036 |
|
|
|
Apr20 |
190916 |
1.449 |
1.449 |
1.449 |
1.449 |
+0.036 |
|
|
|
May20 |
190916 |
1.449 |
1.449 |
1.449 |
1.449 |
+0.036 |
|
|
|
Total Volume and Open Interest |
86 |
540 |
+10 |
WTI Crude Oil(ICE) |
Oct19 |
190916 |
57.50 |
64.93 |
57.50 |
62.90 |
+8.05 |
38,321 |
41,157 |
-8,596 |
Nov19 |
190916 |
59.69 |
64.83 |
58.64 |
62.67 |
+7.87 |
42,595 |
91,836 |
-2 |
Dec19 |
190916 |
57.00 |
62.45 |
57.00 |
62.02 |
+7.43 |
47,000 |
127,119 |
+410 |
Jan20 |
190916 |
59.10 |
61.44 |
57.73 |
61.13 |
+6.86 |
15,080 |
53,095 |
+633 |
Feb20 |
190916 |
58.38 |
60.43 |
57.20 |
60.22 |
+6.28 |
5,895 |
19,522 |
+123 |
Mar20 |
190916 |
58.07 |
59.31 |
56.74 |
59.31 |
+5.70 |
5,575 |
30,568 |
+877 |
Apr20 |
190916 |
57.12 |
58.45 |
56.95 |
58.45 |
+5.16 |
554 |
10,124 |
+12 |
May20 |
190916 |
56.56 |
57.68 |
56.32 |
57.68 |
+4.68 |
407 |
8,466 |
-59 |
Jun20 |
190916 |
53.75 |
57.03 |
53.75 |
56.99 |
+4.27 |
6,180 |
65,495 |
+23 |
Jul20 |
190916 |
56.36 |
56.36 |
56.36 |
56.36 |
+3.91 |
225 |
7,268 |
+62 |
Aug20 |
190916 |
55.79 |
55.79 |
55.79 |
55.79 |
+3.58 |
51 |
6,941 |
+9 |
Sep20 |
190916 |
55.31 |
55.31 |
55.31 |
55.31 |
+3.32 |
175 |
12,059 |
+90 |
Oct20 |
190916 |
54.91 |
54.91 |
54.91 |
54.91 |
+3.11 |
190 |
6,081 |
+0 |
Nov20 |
190916 |
54.58 |
54.58 |
54.58 |
54.58 |
+2.93 |
196 |
5,045 |
-130 |
Dec20 |
190916 |
54.79 |
54.79 |
53.24 |
54.33 |
+2.78 |
5,157 |
76,214 |
+56 |
Jan21 |
190916 |
54.06 |
54.06 |
54.06 |
54.06 |
+2.67 |
83 |
3,130 |
+71 |
Total Volume and Open Interest |
169,971 |
660,264 |
-6,702 |
US Dollar Index(ICE) |
Sep19 |
190916 |
98.100 |
98.628 |
98.055 |
98.628 |
+0.373 |
8,345 |
11,904 |
-4,570 |
Dec19 |
190916 |
97.725 |
98.275 |
97.615 |
98.175 |
+0.345 |
18,065 |
55,604 |
+3,644 |
Mar20 |
190916 |
97.280 |
97.740 |
97.190 |
97.740 |
+0.345 |
0 |
485 |
+0 |
Total Volume and Open Interest |
26,410 |
68,193 |
-926 |
Australian Dollar(CME) |
Sep19 |
190916 |
68.65 |
68.83 |
68.55 |
68.58 |
-0.23 |
14,593 |
27,849 |
-6,673 |
Dec19 |
190916 |
68.84 |
69.00 |
68.70 |
68.86 |
-0.11 |
65,593 |
133,526 |
+3,082 |
Mar20 |
190916 |
69.07 |
69.13 |
68.85 |
69.00 |
-0.11 |
4 |
344 |
+0 |
Total Volume and Open Interest |
80,683 |
162,798 |
-3,603 |
British Pound(CME) |
Sep19 |
190916 |
125.00 |
125.02 |
124.13 |
124.16 |
-0.63 |
28,794 |
61,992 |
-15,899 |
Dec19 |
190916 |
125.43 |
125.44 |
124.43 |
124.68 |
-0.52 |
139,636 |
231,378 |
+10,569 |
Mar20 |
190916 |
125.53 |
125.78 |
124.85 |
125.09 |
-0.50 |
190 |
581 |
+62 |
Total Volume and Open Interest |
168,846 |
296,355 |
-5,284 |
Canadian Dollar(CME) |
Sep19 |
190916 |
75.53 |
75.70 |
75.36 |
75.53 |
+0.24 |
30,446 |
57,528 |
-15,833 |
Dec19 |
190916 |
75.62 |
75.79 |
75.45 |
75.63 |
+0.25 |
79,693 |
127,777 |
+6,356 |
Mar20 |
190916 |
75.75 |
75.83 |
75.53 |
75.69 |
+0.25 |
58 |
1,816 |
+36 |
Jun20 |
190916 |
75.58 |
75.75 |
75.58 |
75.70 |
+0.26 |
8 |
332 |
+0 |
Total Volume and Open Interest |
110,510 |
188,943 |
-9,275 |
Japanese Yen(CME) |
Sep19 |
190916 |
92.84 |
93.02 |
92.61 |
92.63 |
+0.16 |
32,692 |
40,276 |
-8,845 |
Dec19 |
190916 |
93.36 |
93.59 |
93.03 |
93.14 |
+0.11 |
124,597 |
123,710 |
+11,240 |
Mar20 |
190916 |
93.91 |
94.22 |
93.67 |
93.78 |
+0.12 |
4 |
279 |
+4 |
Total Volume and Open Interest |
157,651 |
167,431 |
+2,337 |
Swiss Franc(CME) |
Sep19 |
190916 |
101.22 |
101.37 |
100.61 |
100.69 |
-0.24 |
7,676 |
22,561 |
-2,642 |
Dec19 |
190916 |
102.03 |
102.13 |
101.37 |
101.56 |
-0.12 |
25,947 |
50,508 |
+1,979 |
Mar20 |
190916 |
102.30 |
102.79 |
102.28 |
102.39 |
-0.12 |
3 |
61 |
-2 |
Total Volume and Open Interest |
33,626 |
73,141 |
-665 |
EuroFX(CME) |
Sep19 |
190916 |
110.75 |
110.86 |
110.04 |
110.08 |
-0.61 |
148,316 |
86,343 |
-51,572 |
Dec19 |
190916 |
111.50 |
111.60 |
110.68 |
110.81 |
-0.61 |
292,235 |
469,290 |
+43,023 |
Mar20 |
190916 |
112.36 |
112.36 |
111.45 |
111.58 |
-0.60 |
1,060 |
20,360 |
-82 |
Total Volume and Open Interest |
442,599 |
580,954 |
-8,540 |
Mexican Peso(CME) |
Sep19 |
190916 |
514.38 |
515.25 |
514.00 |
514.50 |
-0.50 |
22,782 |
39,940 |
-15,647 |
Oct19 |
190916 |
512.50 |
512.50 |
511.75 |
512.50 |
-0.50 |
0 |
46 |
+0 |
Total Volume and Open Interest |
81,224 |
216,681 |
-7,984 |
Brazilian Real(CME) |
Oct19 |
190916 |
244.75 |
245.15 |
242.75 |
244.35 |
-0.30 |
6,497 |
42,137 |
-2,315 |
Nov19 |
190916 |
243.55 |
244.60 |
242.50 |
243.85 |
-0.30 |
2 |
750 |
+0 |
Dec19 |
190916 |
243.80 |
244.05 |
242.60 |
243.45 |
-0.30 |
0 |
3,508 |
+0 |
Jan20 |
190916 |
243.00 |
243.00 |
243.00 |
243.00 |
-0.20 |
|
|
|
Total Volume and Open Interest |
6,499 |
46,395 |
-2,315 |
30-Year T-Bonds(CBOT) |
Sep19 |
190916 |
158~270 |
160~070 |
158~230 |
159~230 |
+1~110 |
972 |
7,569 |
-54 |
Dec19 |
190916 |
158~060 |
159~150 |
157~300 |
158~310 |
+1~110 |
459,708 |
983,683 |
+4,077 |
Mar20 |
190916 |
158~010 |
158~010 |
157~310 |
157~310 |
+1~110 |
2 |
2 |
-2 |
Total Volume and Open Interest |
460,682 |
991,254 |
+4,021 |
10-Year T-Notes(CBOT) |
Sep19 |
190916 |
128~120 |
128~220 |
128~080 |
128~170 |
+0~145 |
4,103 |
25,007 |
-3,784 |
Dec19 |
190916 |
128~270 |
129~070 |
128~240 |
129~020 |
+0~155 |
2,497,593 |
3,613,073 |
+21,891 |
Mar20 |
190916 |
129~090 |
129~090 |
129~025 |
129~045 |
+0~155 |
85 |
53 |
-28 |
Total Volume and Open Interest |
2,501,781 |
3,638,133 |
+18,079 |
5-Year T-Notes(CBOT) |
Sep19 |
190916 |
118~020 |
118~034 |
117~286 |
118~014 |
+0~070 |
9,201 |
51,360 |
-5,328 |
Dec19 |
190916 |
118~094 |
118~150 |
118~074 |
118~132 |
+0~086 |
1,135,293 |
4,077,497 |
-12,952 |
Mar20 |
190916 |
118~104 |
118~104 |
118~104 |
118~104 |
+0~086 |
|
|
|
Total Volume and Open Interest |
1,144,494 |
4,128,857 |
-18,280 |
2 Year T-Notes(CBOT) |
Sep19 |
190916 |
107~090 |
107~101 |
107~084 |
107~094 |
+0~026 |
8,633 |
48,684 |
-5,289 |
Dec19 |
190916 |
107~144 |
107~166 |
107~137 |
107~160 |
+0~032 |
600,330 |
3,439,034 |
-7,979 |
Mar20 |
190916 |
107~221 |
107~221 |
107~221 |
107~221 |
+0~032 |
|
|
|
Total Volume and Open Interest |
608,963 |
3,487,718 |
-13,268 |
Eurodollars(CME) |
Sep19 |
190916 |
97.853 |
97.860 |
97.850 |
97.855 |
+0.003 |
400,128 |
1,295,480 |
-29,554 |
Dec19 |
190916 |
97.965 |
97.975 |
97.945 |
97.955 |
+0.010 |
427,442 |
1,922,283 |
+6,920 |
Mar20 |
190916 |
98.220 |
98.250 |
98.210 |
98.240 |
+0.035 |
369,584 |
1,483,050 |
-11,354 |
Jun20 |
190916 |
98.330 |
98.370 |
98.310 |
98.355 |
+0.050 |
316,684 |
1,234,809 |
+3,017 |
Sep20 |
190916 |
98.385 |
98.445 |
98.380 |
98.425 |
+0.060 |
436,343 |
1,043,092 |
-84,889 |
Dec20 |
190916 |
98.375 |
98.440 |
98.370 |
98.420 |
+0.070 |
357,834 |
1,147,106 |
-12,811 |
Mar21 |
190916 |
98.450 |
98.520 |
98.445 |
98.500 |
+0.070 |
205,847 |
753,388 |
-4,826 |
Jun21 |
190916 |
98.460 |
98.525 |
98.455 |
98.505 |
+0.065 |
166,644 |
811,367 |
+10,959 |
Sep21 |
190916 |
98.460 |
98.525 |
98.455 |
98.505 |
+0.060 |
168,036 |
573,792 |
+12,003 |
Dec21 |
190916 |
98.425 |
98.490 |
98.425 |
98.475 |
+0.060 |
131,638 |
628,463 |
-420 |
Mar22 |
190916 |
98.450 |
98.500 |
98.435 |
98.485 |
+0.060 |
95,463 |
455,149 |
+3,589 |
Jun22 |
190916 |
98.420 |
98.485 |
98.420 |
98.470 |
+0.060 |
79,383 |
305,314 |
-2,825 |
Sep22 |
190916 |
98.395 |
98.465 |
98.395 |
98.455 |
+0.060 |
87,062 |
283,075 |
-68,885 |
Dec22 |
190916 |
98.370 |
98.440 |
98.370 |
98.430 |
+0.060 |
78,723 |
249,301 |
+8,821 |
Mar23 |
190916 |
98.360 |
98.430 |
98.360 |
98.420 |
+0.060 |
44,959 |
238,818 |
-4,440 |
Jun23 |
190916 |
98.380 |
98.415 |
98.360 |
98.405 |
+0.060 |
37,944 |
127,910 |
+3,732 |
Sep23 |
190916 |
98.325 |
98.400 |
98.325 |
98.385 |
+0.060 |
26,778 |
116,924 |
+12,451 |
Dec23 |
190916 |
98.300 |
98.375 |
98.300 |
98.360 |
+0.060 |
24,683 |
81,374 |
-1,073 |
Total Volume and Open Interest |
3,617,241 |
13,387,288 |
-113,624 |
Ultra T-Bond(CBOT) |
Sep19 |
190916 |
184~04 |
186~13 |
183~14 |
185~05 |
+2~13 |
12,640 |
18,446 |
-8,768 |
Dec19 |
190916 |
184~08 |
187~04 |
183~29 |
185~27 |
+2~12 |
176,595 |
1,155,913 |
-5,768 |
Mar20 |
190916 |
185~27 |
185~27 |
185~27 |
185~27 |
+2~12 |
|
|
|
Total Volume and Open Interest |
189,235 |
1,174,359 |
-14,536 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190916 |
139~230 |
140~040 |
139~180 |
139~295 |
+0~230 |
767 |
5,722 |
-191 |
Dec19 |
190916 |
140~060 |
140~220 |
139~275 |
140~125 |
+0~245 |
261,517 |
813,298 |
+2,106 |
Mar20 |
190916 |
140~125 |
140~125 |
140~125 |
140~125 |
+0~245 |
|
|
|
Total Volume and Open Interest |
262,284 |
819,020 |
+1,915 |
30 Day Federal Funds(CBOT) |
Sep19 |
190916 |
97.963 |
97.965 |
97.938 |
97.940 |
-0.017 |
30,947 |
195,059 |
-4,986 |
Oct19 |
190916 |
98.115 |
98.120 |
98.085 |
98.090 |
-0.015 |
158,562 |
475,987 |
-9,430 |
Nov19 |
190916 |
98.220 |
98.225 |
98.205 |
98.210 |
+0.005 |
112,275 |
371,506 |
-11,013 |
Dec19 |
190916 |
98.280 |
98.305 |
98.280 |
98.295 |
+0.025 |
34,499 |
194,300 |
-4,395 |
Jan20 |
190916 |
98.345 |
98.375 |
98.335 |
98.370 |
+0.040 |
119,769 |
323,332 |
+1,507 |
Feb20 |
190916 |
98.430 |
98.470 |
98.420 |
98.465 |
+0.055 |
45,895 |
140,982 |
+541 |
Total Volume and Open Interest |
622,411 |
2,054,193 |
-9,501 |
Japanese Govt Bonds(SGX) |
Dec19 |
190916 |
154.01 |
154.13 |
153.62 |
153.86 |
-0.19 |
1,268 |
17,676 |
-143 |
Mar20 |
190916 |
153.86 |
153.86 |
153.86 |
153.86 |
-0.19 |
|
|
|
Jun20 |
190916 |
153.86 |
153.86 |
153.86 |
153.86 |
-0.19 |
|
|
|
Total Volume and Open Interest |
1,268 |
17,676 |
-143 |
Euro-Buxl(EUREX) |
Dec19 |
190916 |
209.34 |
211.88 |
208.90 |
210.94 |
+2.12 |
83,588 |
241,306 |
-1,024 |
Mar20 |
190916 |
209.30 |
209.30 |
209.30 |
209.30 |
+2.12 |
3,305 |
3,637 |
+3,284 |
Jun20 |
190916 |
207.06 |
209.18 |
207.06 |
207.64 |
+2.12 |
|
|
|
Total Volume and Open Interest |
86,893 |
244,943 |
+2,260 |
Euro-Bund(EUREX) |
Dec19 |
190916 |
172.51 |
173.13 |
172.40 |
172.98 |
+0.54 |
949,711 |
1,795,690 |
-105,746 |
Mar20 |
190916 |
174.57 |
175.15 |
174.48 |
175.04 |
+0.62 |
233 |
946 |
+38 |
Jun20 |
190916 |
172.10 |
172.10 |
172.10 |
172.10 |
+0.54 |
|
|
|
Total Volume and Open Interest |
949,944 |
1,796,636 |
-105,708 |
Euro-Bobl(EUREX) |
Dec19 |
190916 |
135.15 |
135.32 |
135.13 |
135.30 |
+0.14 |
676,049 |
1,307,552 |
-17,043 |
Mar20 |
190916 |
135.30 |
135.30 |
135.30 |
135.30 |
+0.14 |
5 |
15 |
-18 |
Jun20 |
190916 |
135.65 |
135.65 |
135.65 |
135.65 |
+0.14 |
|
|
|
Total Volume and Open Interest |
676,054 |
1,307,567 |
-17,061 |
Euro-Schatz(EUREX) |
Dec19 |
190916 |
112.19 |
112.25 |
112.18 |
112.23 |
+0.03 |
708,659 |
1,935,470 |
+24,669 |
Mar20 |
190916 |
112.25 |
112.25 |
112.25 |
112.25 |
-0.00 |
0 |
27 |
-1 |
Jun20 |
190916 |
113.13 |
113.13 |
113.13 |
113.13 |
+0.02 |
|
|
|
Total Volume and Open Interest |
708,659 |
1,935,497 |
+24,668 |
3-Mth Euribor(EUREX) |
Sep19 |
190916 |
100.395 |
100.395 |
100.395 |
100.395 |
-0.005 |
55 |
2,109 |
-370 |
Dec19 |
190916 |
100.430 |
100.435 |
100.430 |
100.435 |
-0.005 |
0 |
1,826 |
+0 |
Mar20 |
190916 |
100.475 |
100.475 |
100.475 |
100.475 |
-0.005 |
0 |
709 |
+0 |
Total Volume and Open Interest |
159 |
7,882 |
-339 |
Long Gilt(LIFFE) |
Sep19 |
190916 |
132~23 |
132~30 |
132~23 |
132~30 |
+0~26 |
2,046 |
33,416 |
-27 |
Dec19 |
190916 |
131~08 |
131~32 |
131~04 |
131~31 |
+0~26 |
191,823 |
619,815 |
-7,341 |
Total Volume and Open Interest |
193,869 |
653,231 |
-7,368 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190916 |
99.21 |
99.21 |
99.21 |
99.21 |
+0.01 |
49,016 |
554,403 |
-10,464 |
Dec19 |
190916 |
99.17 |
99.18 |
99.16 |
99.18 |
+0.01 |
106,233 |
871,651 |
-13,385 |
Mar20 |
190916 |
99.22 |
99.25 |
99.20 |
99.25 |
+0.03 |
85,414 |
542,867 |
-3,953 |
Jun20 |
190916 |
99.24 |
99.26 |
99.21 |
99.26 |
+0.04 |
100,697 |
554,440 |
-5,690 |
Sep20 |
190916 |
99.24 |
99.28 |
99.21 |
99.27 |
+0.03 |
108,028 |
456,634 |
-39,872 |
Dec20 |
190916 |
99.21 |
99.25 |
99.19 |
99.25 |
+0.04 |
112,267 |
420,755 |
+760 |
Total Volume and Open Interest |
993,949 |
4,431,622 |
-82,067 |
3-Mth Euribor(LIFFE) |
Sep19 |
190916 |
100.400 |
100.405 |
100.395 |
100.395 |
unch |
222,635 |
486,974 |
-5,545 |
Dec19 |
190916 |
100.440 |
100.445 |
100.425 |
100.435 |
unch |
260,976 |
624,457 |
+16,548 |
Mar20 |
190916 |
100.485 |
100.495 |
100.470 |
100.480 |
-0.005 |
216,313 |
395,823 |
-11,265 |
Total Volume and Open Interest |
2,017,308 |
4,279,403 |
-27,877 |
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 |
190916 |
98.97 |
98.97 |
98.93 |
98.95 |
-0.02 |
28,937 |
296,412 |
-5,067 |
Mar20 |
190916 |
99.07 |
99.07 |
99.02 |
99.05 |
-0.03 |
28,177 |
249,592 |
-4,042 |
Jun20 |
190916 |
99.12 |
99.12 |
99.06 |
99.10 |
-0.03 |
21,606 |
248,701 |
-10,177 |
Sep20 |
190916 |
99.16 |
99.16 |
99.09 |
99.13 |
-0.03 |
21,303 |
201,746 |
+3,800 |
Dec20 |
190916 |
99.12 |
99.13 |
99.06 |
99.10 |
-0.03 |
12,841 |
125,946 |
+3,136 |
Mar21 |
190916 |
99.12 |
99.12 |
99.06 |
99.10 |
-0.03 |
9,520 |
77,629 |
+2,197 |
Jun21 |
190916 |
99.11 |
99.11 |
99.05 |
99.10 |
-0.02 |
8,614 |
49,398 |
+1,087 |
Sep21 |
190916 |
99.09 |
99.09 |
99.05 |
99.08 |
-0.03 |
2,758 |
11,131 |
+795 |
Dec21 |
190916 |
99.03 |
99.05 |
99.03 |
99.05 |
-0.03 |
675 |
3,718 |
-460 |
Total Volume and Open Interest |
135,353 |
1,266,361 |
-8,539 |
10-Year Aus T-Bonds(SFE) |
Sep19 |
190916 |
98.84 |
98.84 |
98.77 |
98.83 |
-0.01 |
268,699 |
322,353 |
-329,144 |
Dec19 |
190916 |
98.84 |
98.85 |
98.77 |
98.81 |
-0.04 |
351,266 |
1,263,260 |
+121,414 |
Total Volume and Open Interest |
619,965 |
1,585,613 |
-207,730 |
3-Year Aus T-Bonds(SFE) |
Sep19 |
190916 |
99.11 |
99.11 |
99.06 |
99.08 |
-0.03 |
221,618 |
343,597 |
-496,525 |
Dec19 |
190916 |
99.14 |
99.14 |
99.07 |
99.11 |
-0.03 |
301,729 |
1,101,205 |
+96,469 |
Total Volume and Open Interest |
523,347 |
1,444,802 |
-400,056 |
Gold(CMX) |
Oct19 |
190916 |
1500.3 |
1512.8 |
1496.9 |
1504.8 |
+11.9 |
6,272 |
38,362 |
-924 |
Dec19 |
190916 |
1513.1 |
1519.7 |
1503.4 |
1511.5 |
+12.0 |
364,417 |
461,791 |
-966 |
Feb20 |
190916 |
1517.9 |
1525.7 |
1509.9 |
1517.8 |
+11.9 |
2,405 |
56,686 |
+642 |
Apr20 |
190916 |
1519.6 |
1530.8 |
1515.6 |
1523.6 |
+11.9 |
2,486 |
29,120 |
-1,140 |
Jun20 |
190916 |
1523.9 |
1535.7 |
1520.8 |
1528.7 |
+11.7 |
1,794 |
25,340 |
+271 |
Aug20 |
190916 |
1534.0 |
1534.0 |
1530.1 |
1533.6 |
+11.8 |
128 |
3,977 |
-7 |
Oct20 |
190916 |
1539.5 |
1539.5 |
1538.1 |
1538.1 |
+11.7 |
2 |
520 |
+0 |
Dec20 |
190916 |
1542.6 |
1546.5 |
1536.4 |
1542.3 |
+11.6 |
184 |
4,131 |
+125 |
Feb21 |
190916 |
1545.5 |
1545.5 |
1545.5 |
1545.5 |
+11.6 |
1 |
29 |
+1 |
Apr21 |
190916 |
1549.1 |
1549.1 |
1549.1 |
1549.1 |
+11.8 |
0 |
30 |
+0 |
Jun21 |
190916 |
1552.8 |
1552.8 |
1552.8 |
1552.8 |
+11.9 |
0 |
896 |
+0 |
Total Volume and Open Interest |
377,773 |
621,630 |
-2,007 |
Silver(CMX) |
Sep19 |
190916 |
1778.0 |
1790.1 |
1778.0 |
1790.1 |
+46.5 |
201 |
389 |
-136 |
Dec19 |
190916 |
1775.5 |
1807.5 |
1769.0 |
1802.6 |
+45.7 |
106,472 |
166,998 |
-3,101 |
Mar20 |
190916 |
1783.0 |
1820.5 |
1782.0 |
1816.0 |
+45.7 |
4,793 |
27,512 |
+392 |
May20 |
190916 |
1801.0 |
1828.5 |
1801.0 |
1824.2 |
+45.0 |
2,304 |
9,013 |
+1,218 |
Jul20 |
190916 |
1831.0 |
1832.5 |
1818.0 |
1831.7 |
+44.8 |
1,333 |
8,213 |
-307 |
Sep20 |
190916 |
1831.0 |
1839.3 |
1822.5 |
1839.3 |
+44.8 |
44 |
727 |
-12 |
Dec20 |
190916 |
1820.0 |
1850.0 |
1820.0 |
1849.9 |
+45.2 |
218 |
1,436 |
+104 |
Total Volume and Open Interest |
117,589 |
216,366 |
-1,818 |
Platinum(NYMEX) |
Oct19 |
190916 |
958.5 |
962.2 |
928.4 |
939.2 |
-13.0 |
21,613 |
67,749 |
-7 |
Jan20 |
190916 |
965.0 |
968.1 |
934.8 |
945.3 |
-12.9 |
3,821 |
30,232 |
+2,182 |
Apr20 |
190916 |
967.0 |
968.4 |
941.0 |
949.5 |
-12.5 |
98 |
1,246 |
+15 |
Jul20 |
190916 |
968.0 |
968.0 |
950.0 |
953.2 |
-12.0 |
4 |
84 |
+0 |
Total Volume and Open Interest |
25,536 |
99,311 |
+2,190 |
Palladium(NYMEX) |
Sep19 |
190916 |
1591.50 |
1591.50 |
1591.50 |
1591.50 |
-9.00 |
0 |
15 |
+0 |
Dec19 |
190916 |
1604.50 |
1619.80 |
1577.40 |
1592.20 |
-8.70 |
3,538 |
20,874 |
+54 |
Mar20 |
190916 |
1595.00 |
1604.00 |
1588.10 |
1588.10 |
-7.80 |
94 |
966 |
+48 |
Total Volume and Open Interest |
3,632 |
21,857 |
+102 |
Copper(CMX) |
Sep19 |
190916 |
265.25 |
265.60 |
262.00 |
262.10 |
-6.00 |
414 |
976 |
-234 |
Dec19 |
190916 |
269.15 |
270.65 |
263.80 |
264.05 |
-5.90 |
64,701 |
161,089 |
-503 |
Mar20 |
190916 |
270.95 |
270.95 |
265.05 |
265.25 |
-5.80 |
8,992 |
45,433 |
+1,132 |
May20 |
190916 |
270.35 |
270.35 |
265.80 |
266.05 |
-5.60 |
2,635 |
14,226 |
+456 |
Jul20 |
190916 |
268.50 |
268.50 |
266.75 |
266.85 |
-5.45 |
795 |
4,082 |
+196 |
Total Volume and Open Interest |
78,456 |
238,571 |
+996 |
E-mini DJIA Index(CBOT) |
Sep19 |
190916 |
27121 |
27180 |
27014 |
27084 |
-134 |
118,924 |
64,626 |
-17,129 |
Dec19 |
190916 |
27120 |
27174 |
27009 |
27080 |
-134 |
117,553 |
42,008 |
+28,057 |
Mar20 |
190916 |
27189 |
27189 |
27060 |
27060 |
-129 |
3 |
93 |
+0 |
Jun20 |
190916 |
26959 |
26959 |
26959 |
26959 |
-127 |
|
|
|
Total Volume and Open Interest |
236,480 |
106,727 |
+10,928 |
S & P 500(CME) |
Sep19 |
190916 |
2995.00 |
3002.00 |
2992.00 |
2999.10 |
-7.30 |
4,868 |
36,068 |
-1,599 |
Dec19 |
190916 |
2994.40 |
3005.10 |
2984.00 |
3001.50 |
-7.10 |
2,077 |
2,373 |
+885 |
Mar20 |
190916 |
3003.70 |
3003.70 |
3003.70 |
3003.70 |
-7.20 |
|
|
|
Jun20 |
190916 |
3003.90 |
3003.90 |
3003.90 |
3003.90 |
-7.00 |
|
|
|
Total Volume and Open Interest |
6,945 |
38,441 |
-714 |
S & P 500 E-Mini(CME) |
Sep19 |
190916 |
2993.50 |
3003.25 |
2981.25 |
2999.00 |
-7.50 |
1,275,710 |
1,906,917 |
-434,586 |
Dec19 |
190916 |
2996.75 |
3005.25 |
2983.50 |
3001.50 |
-7.00 |
1,324,633 |
932,866 |
+469,818 |
Mar20 |
190916 |
2994.75 |
3007.00 |
2986.25 |
3003.75 |
-7.25 |
1,124 |
8,715 |
+34 |
Jun20 |
190916 |
3004.00 |
3004.00 |
2989.75 |
3004.00 |
-7.00 |
8 |
1,914 |
+3 |
Total Volume and Open Interest |
2,601,479 |
2,850,418 |
+35,269 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190916 |
7856.75 |
7873.25 |
7776.25 |
7856.50 |
-29.50 |
243,852 |
158,418 |
-32,787 |
Dec19 |
190916 |
7878.50 |
7895.00 |
7798.25 |
7879.50 |
-28.75 |
316,298 |
67,239 |
+40,823 |
Mar20 |
190916 |
7880.00 |
7907.50 |
7823.50 |
7893.75 |
-31.50 |
4 |
203 |
+2 |
Total Volume and Open Interest |
560,156 |
225,874 |
+8,040 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190916 |
1951.00 |
1972.80 |
1947.90 |
1966.80 |
+2.60 |
38,584 |
42,496 |
-20,078 |
Dec19 |
190916 |
1955.60 |
1975.10 |
1949.10 |
1969.30 |
+3.40 |
43,549 |
25,836 |
+21,594 |
Mar20 |
190916 |
1974.60 |
1974.60 |
1974.60 |
1974.60 |
+3.40 |
90 |
90 |
+90 |
Total Volume and Open Interest |
82,223 |
68,422 |
+1,606 |
Volatility Index(CBOE) |
Sep19 |
190916 |
15.25 |
15.45 |
14.58 |
14.63 |
+0.15 |
47,734 |
57,223 |
-14,752 |
Oct19 |
190916 |
17.35 |
17.48 |
16.82 |
17.28 |
+0.40 |
62,541 |
189,328 |
+11,140 |
Nov19 |
190916 |
17.75 |
18.02 |
17.57 |
17.93 |
+0.35 |
22,521 |
44,362 |
+1,666 |
Dec19 |
190916 |
17.75 |
17.95 |
17.55 |
17.93 |
+0.30 |
9,970 |
42,084 |
+1,745 |
Total Volume and Open Interest |
155,106 |
384,568 |
+1,005 |
S & P 600(CME) |
Sep19 |
190916 |
979.50 |
979.50 |
979.50 |
979.50 |
+3.40 |
54 |
1,122 |
+0 |
Dec19 |
190916 |
980.20 |
980.20 |
980.20 |
980.20 |
+3.50 |
|
|
|
Total Volume and Open Interest |
54 |
1,122 |
+0 |
Russell 2000 Mini(CME) |
Sep19 |
190916 |
1575.00 |
1593.60 |
1566.70 |
1585.10 |
+4.30 |
212,070 |
322,310 |
-94,012 |
Dec19 |
190916 |
1577.20 |
1596.10 |
1568.90 |
1587.70 |
+4.80 |
212,090 |
170,720 |
+102,920 |
Mar20 |
190916 |
1588.70 |
1588.70 |
1588.70 |
1588.70 |
+4.10 |
87 |
88 |
+86 |
Total Volume and Open Interest |
424,247 |
493,119 |
+8,994 |
Nikkei 225(CME) |
Dec19 |
190916 |
21840 |
21845 |
21660 |
21790 |
-125 |
8,692 |
19,587 |
+471 |
Mar20 |
190916 |
21760 |
21760 |
21645 |
21760 |
-145 |
29 |
26 |
+26 |
Total Volume and Open Interest |
8,721 |
19,613 |
+497 |
Nikkei 225(SGX) |
Dec19 |
190916 |
21805 |
21915 |
21620 |
21760 |
-60 |
111,445 |
98,116 |
-1,522 |
Mar20 |
190916 |
21745 |
21825 |
21715 |
21715 |
-60 |
71 |
471 |
+70 |
Jun20 |
190916 |
21540 |
21540 |
21540 |
21540 |
-60 |
0 |
2,519 |
+0 |
Total Volume and Open Interest |
112,474 |
127,707 |
-99,079 |
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 |
190916 |
21765 |
21805 |
21625 |
21745 |
-125 |
35,873 |
42,729 |
+2,328 |
Mar20 |
190916 |
21670 |
21670 |
21560 |
21670 |
-125 |
5 |
4 |
+4 |
Jun20 |
190916 |
21660 |
21660 |
21660 |
21660 |
-125 |
|
|
|
Total Volume and Open Interest |
35,878 |
42,734 |
+2,332 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190912 |
21850 |
21850 |
21850 |
21850 |
+180 |
0 |
10 |
+0 |
Dec19 |
190916 |
21750 |
21750 |
21750 |
21750 |
-120 |
|
|
|
Mar20 |
190916 |
21670 |
21670 |
21670 |
21670 |
-130 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Sep19 |
190916 |
5625.0 |
5634.0 |
5602.0 |
5602.0 |
-52.5 |
92,366 |
311,403 |
-21,394 |
Oct19 |
190916 |
5614.0 |
5622.5 |
5592.0 |
5592.0 |
-52.5 |
14,016 |
43,575 |
+9,683 |
Nov19 |
190916 |
5587.0 |
5587.0 |
5587.0 |
5587.0 |
-52.5 |
|
|
|
Dec19 |
190916 |
5608.5 |
5608.5 |
5578.0 |
5578.0 |
-53.0 |
1,527 |
57,135 |
-3,401 |
Mar20 |
190916 |
5562.0 |
5562.0 |
5562.0 |
5562.0 |
-53.5 |
|
|
|
Total Volume and Open Interest |
107,909 |
426,621 |
-15,112 |
Hang Seng Index(HKFE) |
Sep19 |
190916 |
27307 |
27394 |
26959 |
27054 |
-255 |
129,083 |
114,103 |
-3,058 |
Oct19 |
190916 |
27301 |
27396 |
26990 |
27060 |
-255 |
618 |
3,002 |
-13 |
Total Volume and Open Interest |
132,170 |
138,352 |
-1,069 |
DAX(EUREX) |
Sep19 |
190916 |
12408.0 |
12421.5 |
12324.5 |
12400.5 |
-84.5 |
92,422 |
104,193 |
-9,916 |
Dec19 |
190916 |
12448.0 |
12448.0 |
12308.0 |
12383.0 |
-84.0 |
6,804 |
16,172 |
+4,620 |
Mar20 |
190916 |
12364.0 |
12375.0 |
12364.0 |
12370.0 |
-85.5 |
87 |
299 |
+9 |
Total Volume and Open Interest |
99,313 |
120,664 |
-5,287 |
Mini-DAX(EUREX) |
Sep19 |
190916 |
12411.0 |
12422.0 |
12325.0 |
12400.5 |
-84.5 |
35,475 |
21,558 |
-1,795 |
Dec19 |
190916 |
12353.0 |
12403.0 |
12311.0 |
12383.0 |
-84.0 |
382 |
1,637 |
+129 |
Mar20 |
190916 |
12359.0 |
12372.0 |
12359.0 |
12370.0 |
-85.5 |
15 |
243 |
-21 |
Total Volume and Open Interest |
35,872 |
23,438 |
-1,687 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190916 |
3532 |
3537 |
3511 |
3526 |
-28 |
1,327,876 |
3,725,769 |
-210,882 |
Dec19 |
190916 |
3530 |
3530 |
3495 |
3510 |
-28 |
445,858 |
984,460 |
+221,156 |
Mar20 |
190916 |
3498 |
3499 |
3493 |
3495 |
-27 |
3,136 |
79,636 |
+3,094 |
Total Volume and Open Interest |
1,776,870 |
4,845,683 |
+13,548 |
Swiss Market Index(EUREX) |
Sep19 |
190916 |
9988 |
10005 |
9942 |
9970 |
-85 |
69,469 |
193,576 |
+6,919 |
Dec19 |
190916 |
9958 |
9980 |
9918 |
9945 |
-85 |
28,584 |
35,648 |
+15,441 |
Mar20 |
190916 |
9833 |
9833 |
9817 |
9832 |
-85 |
8 |
127 |
+0 |
Total Volume and Open Interest |
98,061 |
229,351 |
+22,360 |
FT-SE 100(EURONEXT) |
Sep19 |
190916 |
7307.00 |
7368.50 |
7306.50 |
7348.50 |
-27.00 |
279,760 |
686,872 |
-82,587 |
Dec19 |
190916 |
7278.00 |
7330.50 |
7271.00 |
7311.50 |
-26.50 |
194,521 |
140,822 |
+96,550 |
Mar20 |
190916 |
7242.50 |
7242.50 |
7242.50 |
7242.50 |
-27.50 |
500 |
518 |
+498 |
Total Volume and Open Interest |
474,781 |
828,212 |
+14,461 |
SPI 200(SFE) |
Sep19 |
190916 |
6673.0 |
6687.0 |
6642.0 |
6677.0 |
+3.0 |
53,184 |
395,221 |
-1,615 |
Dec19 |
190916 |
6652.0 |
6668.0 |
6620.0 |
6660.0 |
+4.0 |
12,378 |
48,344 |
+10,861 |
Mar20 |
190916 |
6587.0 |
6587.0 |
6587.0 |
6587.0 |
+4.0 |
0 |
811 |
+0 |
Total Volume and Open Interest |
65,572 |
445,547 |
+9,256 |
FTSE MIB(ISE) |
Sep19 |
190916 |
22125.00 |
22145.00 |
21895.00 |
22020.00 |
-167.00 |
18,821 |
119,413 |
-4,797 |
Dec19 |
190916 |
21980.00 |
22000.00 |
21755.00 |
21883.00 |
-162.00 |
3,482 |
6,834 |
+2,442 |
Mar20 |
190916 |
21800.00 |
21800.00 |
21768.00 |
21768.00 |
-162.00 |
5 |
31 |
+0 |
Total Volume and Open Interest |
22,308 |
126,286 |
-2,355 |
KOSPI 200(KFE) |
Dec19 |
190916 |
271.20 |
272.20 |
269.85 |
272.05 |
+0.85 |
147,951 |
308,930 |
+39,976 |
Mar20 |
190916 |
267.45 |
268.70 |
266.55 |
268.60 |
+0.50 |
122 |
8,280 |
+38 |
Jun20 |
190916 |
267.50 |
268.20 |
267.50 |
268.05 |
-0.40 |
0 |
7,509 |
+0 |
Total Volume and Open Interest |
351,970 |
355,686 |
-117,117 |
GSCI(CME) |
Oct19 |
190916 |
432.50 |
437.20 |
431.35 |
434.60 |
+31.05 |
2,684 |
13,208 |
+2,680 |
Nov19 |
190916 |
432.30 |
432.30 |
432.30 |
432.30 |
+31.05 |
|
|
|
Total Volume and Open Interest |
5,377 |
13,812 |
+398 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|