|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 18, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
190918 |
895.25 |
897.00 |
886.75 |
888.75 |
-5.00 |
91,238 |
369,194 |
-5,167 |
Jan20 |
190918 |
909.00 |
910.50 |
900.50 |
902.25 |
-5.00 |
26,721 |
101,577 |
-984 |
Mar20 |
190918 |
920.75 |
923.00 |
913.25 |
915.25 |
-4.25 |
13,537 |
91,301 |
+73 |
May20 |
190918 |
932.50 |
933.50 |
924.50 |
926.25 |
-4.00 |
6,111 |
43,391 |
-672 |
Jul20 |
190918 |
941.75 |
943.00 |
934.25 |
936.00 |
-3.75 |
5,695 |
36,638 |
+290 |
Aug20 |
190918 |
945.00 |
946.75 |
938.50 |
939.75 |
-4.00 |
129 |
3,029 |
+34 |
Sep20 |
190918 |
945.00 |
948.25 |
940.50 |
941.00 |
-4.25 |
322 |
1,702 |
+71 |
Nov20 |
190918 |
953.50 |
955.25 |
947.25 |
948.00 |
-4.75 |
2,598 |
21,181 |
+87 |
Jan21 |
190918 |
962.50 |
962.75 |
956.00 |
956.25 |
-4.75 |
53 |
464 |
+11 |
Mar21 |
190918 |
963.50 |
963.50 |
959.50 |
959.75 |
-4.50 |
78 |
617 |
+59 |
May21 |
190918 |
964.75 |
965.00 |
964.25 |
964.50 |
-4.75 |
5 |
146 |
+1 |
Jul21 |
190918 |
973.50 |
973.50 |
971.25 |
972.00 |
-4.50 |
15 |
121 |
+4 |
Aug21 |
190918 |
972.00 |
972.00 |
972.00 |
972.00 |
-4.50 |
0 |
24 |
+0 |
Sep21 |
190918 |
962.00 |
962.00 |
962.00 |
962.00 |
-4.50 |
0 |
22 |
+0 |
Total Volume and Open Interest |
146,529 |
669,738 |
-6,182 |
Soybean Meal(CBOT) |
Oct19 |
190918 |
294.50 |
295.40 |
291.30 |
291.60 |
-2.50 |
16,386 |
49,467 |
+435 |
Dec19 |
190918 |
298.30 |
299.20 |
295.10 |
295.40 |
-2.40 |
54,200 |
210,271 |
+1,370 |
Jan20 |
190918 |
299.90 |
300.90 |
296.80 |
297.20 |
-2.30 |
13,621 |
53,801 |
-584 |
Mar20 |
190918 |
303.30 |
304.20 |
300.10 |
300.60 |
-2.30 |
9,336 |
58,392 |
+560 |
May20 |
190918 |
307.70 |
308.60 |
304.60 |
305.00 |
-2.20 |
5,141 |
27,535 |
+665 |
Jul20 |
190918 |
312.40 |
313.30 |
309.30 |
309.70 |
-2.30 |
3,505 |
23,426 |
-269 |
Aug20 |
190918 |
314.70 |
315.20 |
311.70 |
312.00 |
-2.20 |
496 |
6,530 |
+48 |
Sep20 |
190918 |
316.20 |
317.00 |
313.50 |
313.50 |
-2.40 |
895 |
5,006 |
+361 |
Oct20 |
190918 |
314.80 |
317.70 |
314.20 |
314.20 |
-2.50 |
392 |
3,630 |
+93 |
Dec20 |
190918 |
320.20 |
320.20 |
316.50 |
316.80 |
-2.40 |
1,062 |
7,599 |
+210 |
Total Volume and Open Interest |
105,134 |
445,953 |
+2,957 |
Soybean Oil(CBOT) |
Oct19 |
190918 |
29.89 |
30.02 |
29.76 |
29.87 |
+0.02 |
14,732 |
39,978 |
-1,313 |
Dec19 |
190918 |
30.02 |
30.15 |
29.88 |
30.00 |
+0.01 |
74,734 |
227,734 |
-4,099 |
Jan20 |
190918 |
30.27 |
30.33 |
30.11 |
30.22 |
+0.01 |
11,664 |
64,716 |
-899 |
Mar20 |
190918 |
30.53 |
30.64 |
30.38 |
30.50 |
+0.01 |
10,925 |
95,304 |
+845 |
May20 |
190918 |
30.92 |
30.92 |
30.69 |
30.80 |
unch |
4,265 |
25,733 |
+593 |
Jul20 |
190918 |
31.13 |
31.19 |
31.00 |
31.08 |
-0.01 |
3,139 |
29,578 |
-195 |
Aug20 |
190918 |
31.15 |
31.27 |
31.12 |
31.19 |
unch |
392 |
4,142 |
+150 |
Sep20 |
190918 |
31.23 |
31.33 |
31.20 |
31.25 |
unch |
485 |
3,357 |
+90 |
Oct20 |
190918 |
31.34 |
31.38 |
31.24 |
31.30 |
+0.03 |
382 |
2,491 |
+137 |
Dec20 |
190918 |
31.44 |
31.53 |
31.39 |
31.44 |
+0.05 |
1,996 |
8,113 |
+886 |
Total Volume and Open Interest |
122,782 |
502,531 |
-3,765 |
Canola(WCE) |
Nov19 |
190918 |
452.5 |
455.8 |
451.1 |
452.3 |
-0.2 |
18,355 |
124,858 |
-386 |
Jan20 |
190918 |
460.9 |
464.1 |
460.0 |
460.8 |
-0.1 |
6,156 |
43,305 |
+135 |
Mar20 |
190918 |
469.1 |
472.5 |
468.0 |
469.0 |
-0.1 |
3,386 |
15,479 |
+242 |
May20 |
190918 |
475.2 |
480.4 |
474.3 |
476.6 |
+1.1 |
1,050 |
4,210 |
+484 |
Jul20 |
190918 |
481.1 |
486.5 |
480.9 |
482.9 |
+1.1 |
1,025 |
3,912 |
+68 |
Total Volume and Open Interest |
30,884 |
195,301 |
+505 |
Corn(CBOT) |
Dec19 |
190918 |
367.75 |
372.00 |
365.75 |
371.25 |
+3.25 |
154,625 |
900,346 |
+9,167 |
Mar20 |
190918 |
379.50 |
383.25 |
378.00 |
382.50 |
+2.50 |
34,680 |
302,640 |
+1,042 |
May20 |
190918 |
387.75 |
391.00 |
386.50 |
390.25 |
+2.00 |
13,212 |
120,947 |
+145 |
Jul20 |
190918 |
394.75 |
397.25 |
393.25 |
396.50 |
+1.50 |
10,541 |
134,652 |
+25 |
Sep20 |
190918 |
398.75 |
400.50 |
397.50 |
399.50 |
+0.50 |
2,125 |
45,211 |
-167 |
Dec20 |
190918 |
404.50 |
406.50 |
403.50 |
405.25 |
+0.50 |
10,806 |
106,699 |
+617 |
Mar21 |
190918 |
414.25 |
416.25 |
414.00 |
415.25 |
+0.50 |
225 |
5,211 |
+30 |
May21 |
190918 |
420.75 |
421.25 |
419.75 |
420.75 |
+0.25 |
134 |
968 |
+32 |
Jul21 |
190918 |
424.75 |
424.75 |
422.75 |
424.00 |
+0.25 |
367 |
2,448 |
+165 |
Sep21 |
190918 |
414.25 |
414.25 |
414.00 |
414.25 |
unch |
156 |
790 |
+89 |
Total Volume and Open Interest |
227,235 |
1,625,789 |
+11,180 |
Wheat(CBOT) |
Dec19 |
190918 |
484.25 |
492.50 |
481.75 |
489.50 |
+5.25 |
49,217 |
206,364 |
-1,359 |
Mar20 |
190918 |
490.50 |
498.75 |
488.75 |
495.75 |
+5.00 |
11,677 |
74,364 |
+202 |
May20 |
190918 |
494.25 |
502.50 |
493.25 |
500.00 |
+4.75 |
3,917 |
21,028 |
-108 |
Jul20 |
190918 |
498.75 |
506.25 |
497.25 |
503.75 |
+5.00 |
2,177 |
33,968 |
+204 |
Sep20 |
190918 |
508.00 |
513.25 |
505.50 |
511.25 |
+4.75 |
435 |
7,000 |
+9 |
Dec20 |
190918 |
519.25 |
525.75 |
518.00 |
524.00 |
+5.00 |
109 |
8,474 |
-1 |
Total Volume and Open Interest |
67,535 |
352,925 |
-1,051 |
Wheat(KCBT) |
Dec19 |
190918 |
402.25 |
411.00 |
399.00 |
409.75 |
+7.50 |
22,082 |
184,422 |
-2,393 |
Mar20 |
190918 |
416.50 |
424.50 |
413.50 |
423.75 |
+7.25 |
10,101 |
61,232 |
+454 |
May20 |
190918 |
427.00 |
433.75 |
424.00 |
433.75 |
+6.75 |
4,367 |
15,389 |
-1,586 |
Jul20 |
190918 |
436.75 |
443.25 |
433.50 |
443.00 |
+6.00 |
1,210 |
19,082 |
-50 |
Sep20 |
190918 |
449.00 |
454.75 |
446.50 |
454.50 |
+5.75 |
194 |
5,514 |
+63 |
Dec20 |
190918 |
466.00 |
472.00 |
463.25 |
472.00 |
+6.25 |
276 |
6,089 |
+145 |
Mar21 |
190918 |
486.50 |
486.50 |
478.50 |
486.50 |
+6.25 |
8 |
541 |
+1 |
Total Volume and Open Interest |
38,249 |
292,374 |
-3,369 |
Wheat(MGE) |
Dec19 |
190918 |
505.50 |
514.75 |
505.25 |
513.25 |
+6.75 |
3,686 |
38,060 |
-348 |
Mar20 |
190918 |
520.75 |
529.25 |
520.75 |
528.00 |
+6.75 |
1,089 |
17,126 |
+252 |
May20 |
190918 |
533.25 |
540.00 |
533.25 |
539.00 |
+6.00 |
458 |
5,086 |
+46 |
Jul20 |
190918 |
543.75 |
551.00 |
543.75 |
549.00 |
+5.00 |
153 |
4,080 |
+51 |
Sep20 |
190918 |
554.00 |
560.75 |
554.00 |
559.25 |
+4.50 |
35 |
3,047 |
+5 |
Dec20 |
190918 |
568.50 |
575.00 |
568.25 |
574.25 |
+4.75 |
0 |
1,581 |
+0 |
Total Volume and Open Interest |
5,421 |
69,014 |
+6 |
Oats(CBOT) |
Dec19 |
190918 |
281.25 |
281.50 |
277.25 |
277.75 |
-3.50 |
574 |
4,640 |
+16 |
Mar20 |
190918 |
282.00 |
282.25 |
280.25 |
280.25 |
-2.50 |
55 |
740 |
+32 |
May20 |
190918 |
279.00 |
279.00 |
279.00 |
279.00 |
-2.25 |
0 |
58 |
+0 |
Jul20 |
190918 |
279.00 |
279.00 |
279.00 |
279.00 |
-2.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
629 |
5,443 |
+48 |
Rough Rice(CBOT) |
Sep19 |
190913 |
11.97 |
11.97 |
11.97 |
11.97 |
+0.03 |
3 |
3 |
-12 |
Nov19 |
190918 |
12.25 |
12.36 |
12.24 |
12.31 |
+0.04 |
649 |
8,149 |
+233 |
Jan20 |
190918 |
12.43 |
12.52 |
12.41 |
12.48 |
+0.04 |
138 |
566 |
+52 |
Mar20 |
190918 |
12.58 |
12.62 |
12.54 |
12.61 |
+0.05 |
71 |
256 |
+54 |
Total Volume and Open Interest |
859 |
8,978 |
+340 |
Live Cattle(CME) |
Oct19 |
190918 |
99.350 |
100.500 |
99.000 |
100.385 |
+1.035 |
18,748 |
55,245 |
-5,059 |
Dec19 |
190918 |
105.230 |
106.200 |
104.885 |
106.150 |
+0.850 |
25,051 |
137,867 |
+1,600 |
Feb20 |
190918 |
111.785 |
112.450 |
111.330 |
112.385 |
+0.600 |
12,928 |
64,363 |
-1,781 |
Apr20 |
190918 |
115.080 |
115.650 |
114.600 |
115.580 |
+0.500 |
8,134 |
49,767 |
+721 |
Jun20 |
190918 |
107.800 |
108.400 |
107.400 |
108.330 |
+0.600 |
3,117 |
21,162 |
+415 |
Aug20 |
190918 |
106.135 |
106.635 |
105.650 |
106.500 |
+0.365 |
742 |
5,518 |
+223 |
Total Volume and Open Interest |
68,895 |
335,187 |
-3,861 |
Feeder Cattle(CME) |
Sep19 |
190918 |
138.700 |
139.900 |
138.485 |
139.880 |
+0.695 |
1,097 |
1,652 |
-369 |
Oct19 |
190918 |
137.300 |
138.685 |
136.985 |
138.400 |
+1.100 |
8,549 |
16,071 |
-638 |
Nov19 |
190918 |
135.250 |
136.600 |
134.850 |
136.300 |
+1.250 |
6,004 |
15,012 |
+365 |
Jan20 |
190918 |
133.185 |
133.600 |
131.985 |
133.300 |
+0.515 |
3,278 |
7,121 |
+57 |
Mar20 |
190918 |
132.825 |
133.100 |
131.630 |
132.850 |
+0.250 |
1,906 |
5,228 |
+279 |
Apr20 |
190918 |
134.380 |
134.700 |
133.350 |
134.485 |
+0.385 |
646 |
1,583 |
+1 |
May20 |
190918 |
135.200 |
135.950 |
134.550 |
135.250 |
+0.200 |
367 |
523 |
-105 |
Total Volume and Open Interest |
21,869 |
47,269 |
-400 |
Lean Hogs(CME) |
Oct19 |
190918 |
62.100 |
63.630 |
62.000 |
62.930 |
+0.830 |
21,294 |
38,446 |
-5,931 |
Dec19 |
190918 |
67.250 |
68.500 |
66.750 |
67.800 |
+0.120 |
26,939 |
96,886 |
+973 |
Feb20 |
190918 |
73.550 |
75.200 |
73.350 |
74.830 |
+1.280 |
10,636 |
49,241 |
-603 |
Apr20 |
190918 |
79.535 |
80.830 |
79.385 |
80.580 |
+1.045 |
4,628 |
34,702 |
+278 |
May20 |
190918 |
85.750 |
86.650 |
85.750 |
86.450 |
+0.700 |
53 |
760 |
+6 |
Jun20 |
190918 |
90.785 |
91.800 |
90.300 |
91.050 |
+0.120 |
2,113 |
19,940 |
+150 |
Jul20 |
190918 |
90.580 |
91.350 |
89.830 |
90.480 |
-0.070 |
499 |
6,324 |
+40 |
Aug20 |
190918 |
89.400 |
89.600 |
88.300 |
89.035 |
-0.045 |
439 |
3,690 |
+72 |
Total Volume and Open Interest |
66,730 |
255,320 |
-4,997 |
Class III Milk(CME) |
Sep19 |
190918 |
18.27 |
18.29 |
18.24 |
18.25 |
-0.04 |
285 |
3,413 |
-48 |
Oct19 |
190918 |
18.80 |
18.84 |
18.30 |
18.73 |
-0.26 |
1,047 |
4,423 |
-29 |
Nov19 |
190918 |
18.11 |
18.18 |
17.84 |
18.08 |
-0.07 |
645 |
3,204 |
+40 |
Dec19 |
190918 |
17.31 |
17.40 |
17.04 |
17.31 |
-0.03 |
281 |
2,534 |
+64 |
Jan20 |
190918 |
16.79 |
16.79 |
16.50 |
16.70 |
-0.02 |
118 |
1,368 |
-12 |
Feb20 |
190918 |
16.39 |
16.50 |
16.28 |
16.49 |
+0.01 |
88 |
1,194 |
-12 |
Mar20 |
190918 |
16.35 |
16.50 |
16.35 |
16.45 |
+0.05 |
71 |
1,041 |
-5 |
Apr20 |
190918 |
16.55 |
16.65 |
16.50 |
16.59 |
+0.09 |
40 |
777 |
-9 |
May20 |
190918 |
16.62 |
16.73 |
16.62 |
16.72 |
+0.07 |
33 |
777 |
-10 |
Jun20 |
190918 |
16.85 |
16.85 |
16.77 |
16.84 |
+0.03 |
45 |
842 |
+13 |
Jul20 |
190918 |
16.99 |
17.01 |
16.93 |
16.99 |
unch |
20 |
394 |
+5 |
Aug20 |
190918 |
17.17 |
17.17 |
17.17 |
17.17 |
unch |
30 |
347 |
+16 |
Sep20 |
190918 |
17.30 |
17.33 |
17.30 |
17.33 |
unch |
5 |
352 |
+2 |
Total Volume and Open Interest |
2,720 |
21,432 |
+10 |
Cocoa(ICE) |
Dec19 |
190918 |
2398 |
2413 |
2380 |
2401 |
+7 |
30,998 |
97,186 |
-3,679 |
Mar20 |
190918 |
2405 |
2418 |
2390 |
2409 |
+12 |
20,289 |
66,135 |
+56 |
May20 |
190918 |
2394 |
2413 |
2385 |
2404 |
+15 |
7,778 |
40,690 |
+117 |
Jul20 |
190918 |
2383 |
2402 |
2377 |
2393 |
+17 |
3,354 |
16,058 |
-133 |
Sep20 |
190918 |
2364 |
2385 |
2362 |
2376 |
+18 |
1,669 |
15,000 |
+470 |
Dec20 |
190918 |
2330 |
2349 |
2325 |
2340 |
+20 |
1,024 |
23,594 |
+302 |
Mar21 |
190918 |
2317 |
2337 |
2317 |
2330 |
+22 |
264 |
8,597 |
-6 |
Total Volume and Open Interest |
65,386 |
270,401 |
-2,872 |
Coffee "C"(ICE) |
Sep19 |
190918 |
96.85 |
96.85 |
96.85 |
96.85 |
unch |
0 |
2 |
+0 |
Dec19 |
190918 |
100.65 |
101.90 |
100.10 |
100.35 |
unch |
34,025 |
122,453 |
-4,994 |
Mar20 |
190918 |
104.05 |
105.50 |
103.75 |
103.95 |
unch |
18,114 |
53,114 |
-380 |
May20 |
190918 |
106.90 |
107.75 |
106.00 |
106.25 |
-0.05 |
5,834 |
28,289 |
+117 |
Jul20 |
190918 |
108.75 |
109.85 |
108.10 |
108.30 |
-0.10 |
2,085 |
21,032 |
+73 |
Sep20 |
190918 |
110.65 |
111.40 |
110.00 |
110.15 |
-0.15 |
703 |
10,222 |
+23 |
Total Volume and Open Interest |
62,297 |
256,899 |
-5,123 |
Orange Juice(ICE) |
Nov19 |
190918 |
101.00 |
101.10 |
98.70 |
99.10 |
-1.75 |
520 |
13,221 |
+4 |
Jan20 |
190918 |
103.40 |
103.45 |
101.55 |
102.05 |
-1.55 |
115 |
1,838 |
+31 |
Mar20 |
190918 |
105.85 |
105.90 |
104.70 |
104.75 |
-1.20 |
17 |
904 |
+2 |
May20 |
190918 |
108.70 |
108.70 |
107.70 |
107.70 |
-1.05 |
7 |
490 |
+2 |
Jul20 |
190918 |
111.50 |
111.50 |
110.55 |
110.55 |
-1.15 |
4 |
298 |
-1 |
Sep20 |
190918 |
114.55 |
114.55 |
113.60 |
113.60 |
-1.10 |
4 |
156 |
+4 |
Total Volume and Open Interest |
667 |
17,088 |
+42 |
Sugar #11(ICE) |
Oct19 |
190918 |
10.90 |
11.07 |
10.88 |
11.00 |
+0.06 |
95,617 |
144,703 |
-36,604 |
Mar20 |
190918 |
12.07 |
12.19 |
12.04 |
12.07 |
-0.03 |
127,612 |
501,166 |
-12,014 |
May20 |
190918 |
12.20 |
12.31 |
12.16 |
12.19 |
-0.03 |
26,894 |
149,592 |
+2,405 |
Jul20 |
190918 |
12.35 |
12.45 |
12.32 |
12.34 |
-0.04 |
9,976 |
76,206 |
+1,090 |
Oct20 |
190918 |
12.65 |
12.72 |
12.59 |
12.61 |
-0.04 |
3,617 |
66,866 |
-233 |
Mar21 |
190918 |
13.22 |
13.27 |
13.15 |
13.17 |
-0.05 |
1,620 |
33,380 |
+832 |
May21 |
190918 |
13.25 |
13.28 |
13.20 |
13.21 |
-0.04 |
90 |
5,068 |
-4 |
Jul21 |
190918 |
13.23 |
13.23 |
13.21 |
13.22 |
-0.01 |
53 |
4,484 |
+25 |
Total Volume and Open Interest |
265,545 |
985,311 |
-44,485 |
London Cocoa(LCE) |
Dec19 |
190918 |
1829 |
1839 |
1821 |
1838 |
+14 |
10,967 |
67,548 |
+11 |
Mar20 |
190918 |
1800 |
1816 |
1797 |
1815 |
+17 |
9,644 |
76,814 |
+1,916 |
May20 |
190918 |
1782 |
1798 |
1779 |
1798 |
+18 |
3,242 |
39,332 |
+75 |
Jul20 |
190918 |
1768 |
1786 |
1768 |
1786 |
+18 |
2,112 |
30,111 |
+118 |
Sep20 |
190918 |
1758 |
1770 |
1756 |
1769 |
+16 |
1,305 |
31,068 |
-67 |
Dec20 |
190918 |
1720 |
1732 |
1716 |
1730 |
+17 |
1,756 |
26,197 |
+479 |
Mar21 |
190918 |
1703 |
1720 |
1703 |
1719 |
+16 |
491 |
12,068 |
+41 |
Total Volume and Open Interest |
29,986 |
289,896 |
+2,451 |
London Sugar(LCE) |
Dec19 |
190918 |
322.10 |
323.00 |
317.90 |
321.00 |
+0.20 |
9,872 |
53,057 |
-125 |
Mar20 |
190918 |
326.30 |
327.80 |
323.50 |
326.10 |
+0.10 |
5,227 |
31,751 |
-239 |
May20 |
190918 |
330.80 |
333.20 |
329.40 |
331.70 |
unch |
1,084 |
9,537 |
-17 |
Aug20 |
190918 |
336.30 |
339.10 |
336.30 |
337.80 |
-0.40 |
184 |
4,307 |
+36 |
Oct20 |
190918 |
342.60 |
344.30 |
342.00 |
342.70 |
-0.90 |
44 |
1,754 |
+15 |
Total Volume and Open Interest |
16,468 |
101,434 |
-308 |
Cotton(ICE) |
Oct19 |
190918 |
59.76 |
59.76 |
59.25 |
59.36 |
-0.76 |
35 |
132 |
-30 |
Dec19 |
190918 |
61.03 |
61.36 |
60.41 |
60.50 |
-0.88 |
23,018 |
137,206 |
-3,937 |
Mar20 |
190918 |
61.67 |
61.83 |
61.15 |
61.22 |
-0.64 |
8,760 |
58,387 |
+1,194 |
May20 |
190918 |
62.70 |
62.89 |
62.18 |
62.25 |
-0.66 |
1,660 |
9,231 |
+71 |
Jul20 |
190918 |
63.60 |
63.80 |
63.18 |
63.21 |
-0.58 |
445 |
7,536 |
-4 |
Oct20 |
190918 |
63.81 |
63.81 |
63.81 |
63.81 |
-0.43 |
|
|
|
Total Volume and Open Interest |
34,234 |
230,592 |
-2,617 |
Lumber(CME) |
Nov19 |
190918 |
384.7 |
388.2 |
379.5 |
382.0 |
+5.7 |
393 |
1,694 |
+34 |
Jan20 |
190918 |
381.0 |
386.5 |
378.7 |
379.3 |
+5.1 |
157 |
278 |
+58 |
Mar20 |
190918 |
387.0 |
388.7 |
383.7 |
383.7 |
+6.7 |
53 |
37 |
+29 |
May20 |
190918 |
385.0 |
385.0 |
385.0 |
385.0 |
+9.7 |
|
|
|
Jul20 |
190918 |
383.5 |
383.5 |
383.5 |
383.5 |
+9.7 |
|
|
|
Sep20 |
190918 |
382.0 |
382.0 |
382.0 |
382.0 |
+9.7 |
|
|
|
Nov20 |
190918 |
380.5 |
380.5 |
380.5 |
380.5 |
+9.7 |
|
|
|
Total Volume and Open Interest |
603 |
2,009 |
+121 |
Crude Oil(NYM) |
Oct19 |
190918 |
58.81 |
59.43 |
57.67 |
58.11 |
-1.23 |
993,237 |
80,041 |
-58,255 |
Nov19 |
190918 |
58.62 |
59.27 |
57.58 |
58.04 |
-1.06 |
722,004 |
378,521 |
-10,013 |
Dec19 |
190918 |
58.06 |
58.75 |
57.14 |
57.62 |
-0.95 |
357,567 |
278,467 |
-1,007 |
Jan20 |
190918 |
57.45 |
58.09 |
56.60 |
57.08 |
-0.84 |
128,388 |
149,525 |
+12,678 |
Feb20 |
190918 |
56.75 |
57.49 |
56.11 |
56.56 |
-0.72 |
62,743 |
80,047 |
-2,985 |
Mar20 |
190918 |
56.15 |
56.85 |
55.60 |
56.05 |
-0.57 |
69,594 |
128,716 |
+4,447 |
Apr20 |
190918 |
55.69 |
56.19 |
55.16 |
55.54 |
-0.49 |
20,580 |
60,839 |
+204 |
May20 |
190918 |
55.13 |
55.68 |
54.64 |
55.03 |
-0.46 |
15,182 |
57,590 |
+1,127 |
Jun20 |
190918 |
54.73 |
55.23 |
54.12 |
54.55 |
-0.45 |
88,245 |
163,942 |
-1,757 |
Jul20 |
190918 |
54.32 |
54.66 |
53.77 |
54.12 |
-0.44 |
9,446 |
48,992 |
+1,179 |
Aug20 |
190918 |
53.78 |
54.28 |
53.41 |
53.71 |
-0.45 |
6,915 |
30,091 |
+383 |
Sep20 |
190918 |
53.65 |
53.96 |
53.03 |
53.35 |
-0.48 |
27,201 |
61,127 |
+1,463 |
Oct20 |
190918 |
53.21 |
53.46 |
52.77 |
53.06 |
-0.51 |
4,048 |
39,038 |
+444 |
Nov20 |
190918 |
53.76 |
53.76 |
52.81 |
52.81 |
-0.55 |
4,744 |
32,164 |
+269 |
Dec20 |
190918 |
53.00 |
53.37 |
52.23 |
52.62 |
-0.58 |
101,227 |
183,926 |
-777 |
Jan21 |
190918 |
52.76 |
52.80 |
52.41 |
52.41 |
-0.60 |
3,827 |
28,066 |
+1,197 |
Total Volume and Open Interest |
2,670,543 |
2,073,041 |
-52,080 |
e-miNY Crude Oil(NYM) |
Oct19 |
190918 |
58.800 |
59.425 |
57.675 |
58.100 |
-1.250 |
68,007 |
2,029 |
-535 |
Nov19 |
190918 |
58.525 |
59.275 |
57.575 |
58.050 |
-1.050 |
12,046 |
1,681 |
+531 |
Dec19 |
190918 |
58.200 |
58.750 |
57.150 |
57.625 |
-0.950 |
1,121 |
561 |
-47 |
Jan20 |
190918 |
57.450 |
57.800 |
56.700 |
57.075 |
-0.850 |
161 |
275 |
-16 |
Feb20 |
190918 |
57.000 |
57.000 |
56.425 |
56.550 |
-0.725 |
18 |
114 |
+3 |
Mar20 |
190918 |
56.300 |
56.300 |
55.975 |
56.050 |
-0.575 |
32 |
103 |
-1 |
Apr20 |
190918 |
56.175 |
56.175 |
55.400 |
55.550 |
-0.475 |
10 |
141 |
+6 |
May20 |
190918 |
55.025 |
55.025 |
55.025 |
55.025 |
-0.475 |
9 |
128 |
-1 |
Jun20 |
190918 |
54.925 |
55.200 |
54.500 |
54.550 |
-0.450 |
1 |
21 |
+0 |
Jul20 |
190918 |
54.125 |
54.125 |
54.125 |
54.125 |
-0.425 |
4 |
5 |
+1 |
Total Volume and Open Interest |
81,431 |
5,182 |
-61 |
NY Harbor ULSD(NYM) |
Oct19 |
190918 |
198.28 |
200.25 |
195.94 |
197.33 |
-1.63 |
95,415 |
58,238 |
-7,520 |
Nov19 |
190918 |
198.23 |
200.00 |
195.72 |
197.06 |
-1.83 |
89,776 |
101,944 |
+8,613 |
Dec19 |
190918 |
197.81 |
199.56 |
195.22 |
196.51 |
-1.95 |
70,777 |
68,682 |
+1,300 |
Jan20 |
190918 |
197.47 |
198.91 |
194.46 |
195.78 |
-2.08 |
34,460 |
41,650 |
+237 |
Feb20 |
190918 |
196.37 |
197.89 |
193.35 |
194.61 |
-2.27 |
20,132 |
22,995 |
+198 |
Mar20 |
190918 |
195.60 |
196.24 |
191.63 |
192.85 |
-2.46 |
16,094 |
32,156 |
-171 |
Apr20 |
190918 |
191.65 |
194.01 |
189.66 |
190.79 |
-2.49 |
8,951 |
15,673 |
+1,175 |
May20 |
190918 |
189.34 |
192.16 |
188.61 |
189.36 |
-2.41 |
7,345 |
10,999 |
+1,168 |
Jun20 |
190918 |
188.56 |
191.17 |
186.96 |
188.12 |
-2.30 |
13,474 |
27,906 |
+1,440 |
Jul20 |
190918 |
188.17 |
189.04 |
186.66 |
187.62 |
-2.23 |
4,020 |
6,283 |
+394 |
Aug20 |
190918 |
187.92 |
187.92 |
187.31 |
187.31 |
-2.18 |
1,318 |
3,078 |
-98 |
Sep20 |
190918 |
187.79 |
188.18 |
186.74 |
187.16 |
-2.12 |
1,135 |
3,126 |
-121 |
Oct20 |
190918 |
187.80 |
187.80 |
187.12 |
187.12 |
-2.04 |
725 |
2,659 |
-107 |
Nov20 |
190918 |
187.25 |
187.25 |
187.25 |
187.25 |
-1.99 |
497 |
1,762 |
+35 |
Total Volume and Open Interest |
367,914 |
420,119 |
+6,822 |
RBOB Gasoline(NYM) |
Oct19 |
190918 |
166.25 |
168.77 |
163.75 |
165.77 |
-1.74 |
92,740 |
69,728 |
-9,605 |
Nov19 |
190918 |
163.84 |
166.17 |
161.29 |
163.01 |
-1.87 |
118,585 |
122,974 |
+10,687 |
Dec19 |
190918 |
160.97 |
162.95 |
158.27 |
159.90 |
-1.79 |
83,988 |
75,964 |
+805 |
Jan20 |
190918 |
159.60 |
161.20 |
156.68 |
158.31 |
-1.69 |
43,231 |
41,977 |
+712 |
Feb20 |
190918 |
159.79 |
161.00 |
156.62 |
158.38 |
-1.55 |
19,708 |
16,449 |
+811 |
Mar20 |
190918 |
160.76 |
161.48 |
157.73 |
159.51 |
-1.47 |
18,417 |
25,179 |
+1,649 |
Apr20 |
190918 |
177.65 |
177.65 |
175.20 |
176.56 |
-1.40 |
7,370 |
7,744 |
-603 |
May20 |
190918 |
176.53 |
178.54 |
175.36 |
176.70 |
-1.28 |
4,675 |
4,648 |
+223 |
Jun20 |
190918 |
175.98 |
177.13 |
173.64 |
175.34 |
-1.26 |
6,257 |
12,274 |
-3 |
Jul20 |
190918 |
172.90 |
174.29 |
171.82 |
173.08 |
-1.20 |
2,140 |
2,231 |
+305 |
Total Volume and Open Interest |
399,423 |
390,275 |
+5,203 |
e-miNY RBOB Gasoline(NYM) |
Oct19 |
190918 |
165.77 |
165.77 |
165.77 |
165.77 |
-1.74 |
1 |
1 |
+0 |
Nov19 |
190918 |
163.01 |
163.01 |
163.01 |
163.01 |
-1.87 |
|
|
|
Dec19 |
190918 |
159.90 |
159.90 |
159.90 |
159.90 |
-1.79 |
|
|
|
Jan20 |
190918 |
158.31 |
158.31 |
158.31 |
158.31 |
-1.69 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Oct19 |
190918 |
2.663 |
2.696 |
2.603 |
2.637 |
-0.031 |
180,756 |
168,603 |
-30,420 |
Nov19 |
190918 |
2.695 |
2.726 |
2.629 |
2.665 |
-0.035 |
109,645 |
284,551 |
-3,167 |
Dec19 |
190918 |
2.835 |
2.863 |
2.771 |
2.803 |
-0.037 |
44,142 |
146,022 |
+1,130 |
Jan20 |
190918 |
2.934 |
2.960 |
2.877 |
2.906 |
-0.034 |
35,674 |
122,516 |
-123 |
Feb20 |
190918 |
2.883 |
2.909 |
2.834 |
2.857 |
-0.029 |
17,315 |
54,973 |
+467 |
Mar20 |
190918 |
2.735 |
2.758 |
2.687 |
2.712 |
-0.027 |
23,451 |
89,839 |
+573 |
Apr20 |
190918 |
2.421 |
2.435 |
2.386 |
2.401 |
-0.023 |
20,931 |
72,677 |
+718 |
May20 |
190918 |
2.397 |
2.402 |
2.353 |
2.367 |
-0.025 |
9,034 |
61,239 |
+2,370 |
Jun20 |
190918 |
2.427 |
2.432 |
2.385 |
2.398 |
-0.024 |
2,484 |
18,661 |
+516 |
Jul20 |
190918 |
2.460 |
2.461 |
2.421 |
2.435 |
-0.022 |
1,825 |
23,390 |
+498 |
Aug20 |
190918 |
2.467 |
2.467 |
2.426 |
2.440 |
-0.020 |
2,479 |
23,106 |
+1,334 |
Sep20 |
190918 |
2.449 |
2.452 |
2.411 |
2.424 |
-0.019 |
1,360 |
20,259 |
+10 |
Oct20 |
190918 |
2.472 |
2.477 |
2.439 |
2.453 |
-0.015 |
5,442 |
43,006 |
-94 |
Nov20 |
190918 |
2.520 |
2.526 |
2.492 |
2.506 |
-0.012 |
1,395 |
18,298 |
+609 |
Dec20 |
190918 |
2.666 |
2.677 |
2.651 |
2.663 |
-0.008 |
1,290 |
14,659 |
-150 |
Jan21 |
190918 |
2.784 |
2.795 |
2.770 |
2.781 |
-0.006 |
1,219 |
12,600 |
-1 |
Total Volume and Open Interest |
459,699 |
1,221,183 |
-25,591 |
Brent Crude Oil(ICE) |
Nov19 |
190918 |
64.23 |
64.99 |
63.04 |
63.60 |
-0.95 |
620,494 |
310,240 |
-51,015 |
Dec19 |
190918 |
63.30 |
63.99 |
62.11 |
62.66 |
-0.90 |
609,256 |
470,534 |
-9,147 |
Jan20 |
190918 |
62.51 |
63.09 |
61.27 |
61.80 |
-0.90 |
200,937 |
201,654 |
-5,380 |
Feb20 |
190918 |
61.80 |
62.38 |
60.69 |
61.18 |
-0.86 |
108,651 |
118,194 |
-1,779 |
Mar20 |
190918 |
61.32 |
61.82 |
60.27 |
60.71 |
-0.83 |
98,792 |
159,263 |
+1,564 |
Apr20 |
190918 |
60.85 |
61.34 |
59.89 |
60.32 |
-0.79 |
44,177 |
68,567 |
+1,738 |
May20 |
190918 |
60.44 |
60.91 |
59.54 |
59.99 |
-0.75 |
32,492 |
75,352 |
+3,237 |
Jun20 |
190918 |
60.12 |
60.57 |
59.24 |
59.67 |
-0.72 |
135,291 |
185,261 |
-8,210 |
Jul20 |
190918 |
59.89 |
60.24 |
59.02 |
59.39 |
-0.71 |
18,731 |
76,924 |
+1,847 |
Aug20 |
190918 |
58.80 |
59.14 |
58.79 |
59.14 |
-0.72 |
11,627 |
45,563 |
-465 |
Sep20 |
190918 |
59.43 |
59.43 |
58.90 |
58.90 |
-0.73 |
28,745 |
76,767 |
+36 |
Oct20 |
190918 |
59.21 |
59.21 |
58.65 |
58.65 |
-0.74 |
7,347 |
46,593 |
+268 |
Nov20 |
190918 |
58.41 |
58.41 |
58.41 |
58.41 |
-0.76 |
6,520 |
32,067 |
+398 |
Dec20 |
190918 |
58.64 |
59.04 |
57.77 |
58.15 |
-0.78 |
113,814 |
202,911 |
-355 |
Total Volume and Open Interest |
2,084,147 |
2,423,113 |
-70,601 |
Gas Oil(ICE) |
Oct19 |
190918 |
611.50 |
617.25 |
602.50 |
611.00 |
-9.00 |
186,202 |
168,969 |
-1,485 |
Nov19 |
190918 |
607.50 |
612.50 |
598.50 |
606.25 |
-9.50 |
175,657 |
187,606 |
+1,666 |
Dec19 |
190918 |
601.75 |
605.50 |
591.75 |
599.50 |
-9.50 |
160,849 |
169,065 |
+2 |
Jan20 |
190918 |
596.75 |
600.25 |
586.50 |
594.00 |
-9.50 |
73,985 |
88,694 |
-892 |
Feb20 |
190918 |
593.00 |
596.50 |
583.00 |
590.00 |
-9.50 |
34,705 |
49,287 |
-1,350 |
Mar20 |
190918 |
588.25 |
593.00 |
579.50 |
586.25 |
-9.25 |
28,204 |
46,259 |
-811 |
Apr20 |
190918 |
586.00 |
589.25 |
576.25 |
582.75 |
-8.75 |
13,566 |
27,652 |
+1,075 |
May20 |
190918 |
583.75 |
584.00 |
573.50 |
579.75 |
-8.00 |
10,966 |
28,831 |
+80 |
Jun20 |
190918 |
577.75 |
581.50 |
570.00 |
576.50 |
-7.25 |
28,710 |
63,828 |
-1,378 |
Jul20 |
190918 |
575.50 |
576.25 |
569.00 |
575.25 |
-6.75 |
4,337 |
17,716 |
-120 |
Total Volume and Open Interest |
745,904 |
1,003,409 |
-2,592 |
Ethanol(CBOT) |
Oct19 |
190918 |
1.369 |
1.388 |
1.368 |
1.386 |
+0.008 |
133 |
275 |
-65 |
Nov19 |
190918 |
1.371 |
1.385 |
1.368 |
1.385 |
+0.008 |
88 |
181 |
+5 |
Dec19 |
190918 |
1.393 |
1.393 |
1.393 |
1.393 |
+0.008 |
0 |
24 |
+0 |
Jan20 |
190918 |
1.393 |
1.393 |
1.393 |
1.393 |
+0.008 |
0 |
3 |
+0 |
Feb20 |
190918 |
1.393 |
1.393 |
1.393 |
1.393 |
+0.008 |
0 |
3 |
+0 |
Mar20 |
190918 |
1.393 |
1.393 |
1.393 |
1.393 |
+0.008 |
|
|
|
Apr20 |
190918 |
1.437 |
1.437 |
1.437 |
1.437 |
+0.008 |
|
|
|
May20 |
190918 |
1.437 |
1.437 |
1.437 |
1.437 |
+0.008 |
|
|
|
Total Volume and Open Interest |
221 |
486 |
-60 |
WTI Crude Oil(ICE) |
Oct19 |
190918 |
58.88 |
59.41 |
57.67 |
58.11 |
-1.23 |
66,007 |
22,822 |
-6,292 |
Nov19 |
190918 |
58.79 |
59.27 |
57.59 |
58.04 |
-1.06 |
116,627 |
101,009 |
+1,489 |
Dec19 |
190918 |
58.16 |
58.74 |
57.15 |
57.62 |
-0.95 |
139,582 |
138,103 |
+540 |
Jan20 |
190918 |
57.53 |
57.84 |
56.62 |
57.08 |
-0.84 |
46,680 |
54,735 |
+1,900 |
Feb20 |
190918 |
56.92 |
57.40 |
56.12 |
56.56 |
-0.72 |
22,214 |
19,840 |
-308 |
Mar20 |
190918 |
56.27 |
56.53 |
55.67 |
56.05 |
-0.57 |
21,678 |
34,178 |
-250 |
Apr20 |
190918 |
55.28 |
55.54 |
55.28 |
55.54 |
-0.49 |
2,731 |
10,040 |
-71 |
May20 |
190918 |
55.03 |
55.03 |
55.03 |
55.03 |
-0.46 |
2,092 |
8,430 |
-241 |
Jun20 |
190918 |
54.79 |
55.06 |
54.13 |
54.55 |
-0.45 |
23,453 |
63,548 |
-551 |
Jul20 |
190918 |
54.12 |
54.12 |
54.12 |
54.12 |
-0.44 |
439 |
7,439 |
-51 |
Aug20 |
190918 |
53.71 |
53.71 |
53.71 |
53.71 |
-0.45 |
473 |
6,947 |
+1 |
Sep20 |
190918 |
53.35 |
53.35 |
53.35 |
53.35 |
-0.48 |
1,122 |
12,258 |
+37 |
Oct20 |
190918 |
53.06 |
53.06 |
53.06 |
53.06 |
-0.51 |
431 |
6,226 |
+18 |
Nov20 |
190918 |
52.81 |
52.81 |
52.81 |
52.81 |
-0.55 |
325 |
5,266 |
-230 |
Dec20 |
190918 |
52.76 |
53.34 |
52.24 |
52.62 |
-0.58 |
21,619 |
82,215 |
-588 |
Jan21 |
190918 |
52.41 |
52.41 |
52.41 |
52.41 |
-0.60 |
35 |
3,264 |
-20 |
Total Volume and Open Interest |
469,953 |
675,447 |
-4,122 |
US Dollar Index(ICE) |
Dec19 |
190918 |
97.750 |
98.270 |
97.750 |
98.135 |
+0.315 |
12,692 |
55,006 |
-1,053 |
Mar20 |
190918 |
97.345 |
97.745 |
97.345 |
97.695 |
+0.350 |
3 |
631 |
+0 |
Jun20 |
190918 |
97.280 |
97.280 |
97.280 |
97.280 |
+0.350 |
0 |
200 |
+0 |
Total Volume and Open Interest |
12,695 |
55,837 |
-1,053 |
Australian Dollar(CME) |
Dec19 |
190918 |
68.84 |
68.87 |
68.32 |
68.43 |
-0.36 |
75,750 |
136,243 |
+904 |
Mar20 |
190918 |
68.96 |
69.01 |
68.49 |
68.58 |
-0.36 |
9 |
561 |
+2 |
Jun20 |
190918 |
68.70 |
69.08 |
68.65 |
68.70 |
-0.34 |
57 |
170 |
+56 |
Total Volume and Open Interest |
75,910 |
138,052 |
+973 |
British Pound(CME) |
Dec19 |
190918 |
125.45 |
125.54 |
124.81 |
125.06 |
-0.40 |
97,676 |
227,490 |
-2,307 |
Mar20 |
190918 |
125.75 |
125.91 |
125.23 |
125.44 |
-0.43 |
1 |
546 |
+1 |
Jun20 |
190918 |
125.75 |
125.75 |
125.69 |
125.75 |
-0.43 |
8 |
167 |
-2 |
Total Volume and Open Interest |
99,626 |
230,609 |
-2,070 |
Canadian Dollar(CME) |
Dec19 |
190918 |
75.57 |
75.71 |
75.22 |
75.31 |
-0.25 |
80,972 |
129,351 |
-2,980 |
Mar20 |
190918 |
75.62 |
75.68 |
75.31 |
75.38 |
-0.25 |
58 |
1,849 |
+12 |
Jun20 |
190918 |
75.51 |
75.64 |
75.35 |
75.37 |
-0.26 |
2 |
332 |
+1 |
Sep20 |
190918 |
75.36 |
75.36 |
75.36 |
75.36 |
-0.26 |
5 |
308 |
+2 |
Total Volume and Open Interest |
81,498 |
133,281 |
-57,543 |
Japanese Yen(CME) |
Dec19 |
190918 |
93.07 |
93.09 |
92.76 |
92.87 |
-0.13 |
105,602 |
127,674 |
-729 |
Mar20 |
190918 |
93.64 |
93.71 |
93.39 |
93.47 |
-0.17 |
12 |
295 |
+4 |
Jun20 |
190918 |
94.00 |
94.17 |
93.97 |
93.98 |
-0.18 |
0 |
21 |
+0 |
Total Volume and Open Interest |
106,144 |
130,940 |
-700 |
Swiss Franc(CME) |
Dec19 |
190918 |
101.46 |
101.51 |
100.91 |
101.04 |
-0.37 |
31,364 |
52,414 |
-118 |
Mar20 |
190918 |
102.24 |
102.31 |
101.76 |
101.85 |
-0.38 |
2 |
62 |
+1 |
Jun20 |
190918 |
102.50 |
102.53 |
102.50 |
102.53 |
-0.41 |
0 |
9 |
+0 |
Total Volume and Open Interest |
31,366 |
52,487 |
-117 |
EuroFX(CME) |
Dec19 |
190918 |
111.45 |
111.48 |
110.85 |
111.04 |
-0.36 |
173,206 |
476,121 |
+1,705 |
Mar20 |
190918 |
112.13 |
112.24 |
111.61 |
111.78 |
-0.38 |
284 |
20,572 |
+27 |
Jun20 |
190918 |
112.62 |
112.86 |
112.36 |
112.44 |
-0.39 |
1 |
1,489 |
+0 |
Total Volume and Open Interest |
177,851 |
503,272 |
+2,978 |
Mexican Peso(CME) |
Oct19 |
190918 |
513.75 |
514.63 |
512.75 |
513.75 |
-0.63 |
3 |
49 |
+3 |
Nov19 |
190918 |
510.75 |
511.75 |
510.00 |
510.75 |
-0.50 |
|
|
|
Total Volume and Open Interest |
50,487 |
187,938 |
+6,922 |
Brazilian Real(CME) |
Oct19 |
190918 |
244.70 |
245.80 |
242.95 |
243.40 |
-1.35 |
2,952 |
42,686 |
+554 |
Nov19 |
190918 |
243.00 |
245.15 |
242.55 |
243.00 |
-1.35 |
4 |
749 |
+0 |
Dec19 |
190918 |
243.10 |
244.25 |
242.20 |
242.55 |
-1.25 |
38 |
3,527 |
+11 |
Jan20 |
190918 |
242.20 |
242.20 |
242.20 |
242.20 |
-1.35 |
|
|
|
Total Volume and Open Interest |
2,994 |
46,962 |
+565 |
30-Year T-Bonds(CBOT) |
Sep19 |
190918 |
160~300 |
161~140 |
160~030 |
160~270 |
+0~220 |
720 |
6,686 |
-223 |
Dec19 |
190918 |
159~220 |
160~240 |
159~100 |
160~040 |
+0~230 |
294,741 |
981,439 |
-6,109 |
Mar20 |
190918 |
159~050 |
159~050 |
159~050 |
159~050 |
+0~240 |
0 |
3 |
+0 |
Total Volume and Open Interest |
295,461 |
988,128 |
-6,332 |
10-Year T-Notes(CBOT) |
Sep19 |
190918 |
128~235 |
129~080 |
128~205 |
128~260 |
+0~030 |
5,737 |
21,147 |
-388 |
Dec19 |
190918 |
129~120 |
129~275 |
129~060 |
129~125 |
+0~035 |
1,701,453 |
3,516,747 |
-47,332 |
Mar20 |
190918 |
129~205 |
129~315 |
129~010 |
129~150 |
+0~035 |
1 |
53 |
+1 |
Total Volume and Open Interest |
1,707,191 |
3,537,947 |
-47,719 |
5-Year T-Notes(CBOT) |
Sep19 |
190918 |
118~070 |
118~162 |
118~036 |
118~070 |
-0~002 |
7,722 |
49,155 |
-2,183 |
Dec19 |
190918 |
118~204 |
118~304 |
118~156 |
118~202 |
+0~010 |
1,092,710 |
4,066,695 |
+10,821 |
Mar20 |
190918 |
118~174 |
118~174 |
118~174 |
118~174 |
+0~010 |
|
|
|
Total Volume and Open Interest |
1,100,432 |
4,115,850 |
+8,638 |
2 Year T-Notes(CBOT) |
Sep19 |
190918 |
107~120 |
107~144 |
107~110 |
107~110 |
-0~005 |
3,970 |
46,447 |
-841 |
Dec19 |
190918 |
107~185 |
107~227 |
107~156 |
107~180 |
-0~002 |
801,307 |
3,501,414 |
+19,822 |
Mar20 |
190918 |
107~241 |
107~241 |
107~241 |
107~241 |
-0~002 |
|
|
|
Total Volume and Open Interest |
805,277 |
3,547,861 |
+18,981 |
Eurodollars(CME) |
Dec19 |
190918 |
97.970 |
98.035 |
97.940 |
97.965 |
-0.005 |
603,609 |
1,868,169 |
-42,484 |
Mar20 |
190918 |
98.260 |
98.310 |
98.225 |
98.260 |
-0.005 |
338,660 |
1,473,003 |
-22,039 |
Jun20 |
190918 |
98.375 |
98.435 |
98.335 |
98.375 |
-0.005 |
301,028 |
1,245,956 |
-279 |
Sep20 |
190918 |
98.450 |
98.515 |
98.420 |
98.455 |
unch |
266,987 |
1,028,690 |
-6,913 |
Dec20 |
190918 |
98.450 |
98.515 |
98.420 |
98.455 |
+0.005 |
232,017 |
1,155,815 |
-2,260 |
Mar21 |
190918 |
98.530 |
98.595 |
98.505 |
98.540 |
+0.005 |
167,433 |
765,055 |
-5,783 |
Jun21 |
190918 |
98.540 |
98.610 |
98.525 |
98.555 |
+0.010 |
134,614 |
815,288 |
+6,451 |
Sep21 |
190918 |
98.540 |
98.610 |
98.530 |
98.560 |
+0.015 |
152,808 |
524,942 |
+9,029 |
Dec21 |
190918 |
98.510 |
98.580 |
98.500 |
98.530 |
+0.015 |
82,927 |
636,831 |
+4,043 |
Mar22 |
190918 |
98.525 |
98.585 |
98.510 |
98.545 |
+0.020 |
92,421 |
450,462 |
-8,488 |
Jun22 |
190918 |
98.510 |
98.570 |
98.495 |
98.530 |
+0.020 |
81,282 |
299,673 |
-3,369 |
Sep22 |
190918 |
98.490 |
98.550 |
98.480 |
98.510 |
+0.020 |
82,432 |
272,726 |
-2,458 |
Dec22 |
190918 |
98.465 |
98.525 |
98.455 |
98.485 |
+0.020 |
42,793 |
252,220 |
+782 |
Mar23 |
190918 |
98.455 |
98.510 |
98.440 |
98.475 |
+0.020 |
34,050 |
236,910 |
-1,463 |
Jun23 |
190918 |
98.440 |
98.495 |
98.425 |
98.460 |
+0.025 |
26,938 |
124,546 |
-1,234 |
Sep23 |
190918 |
98.420 |
98.470 |
98.405 |
98.440 |
+0.025 |
25,444 |
115,448 |
+591 |
Dec23 |
190918 |
98.390 |
98.440 |
98.375 |
98.410 |
+0.025 |
22,340 |
80,149 |
+562 |
Mar24 |
190918 |
98.365 |
98.420 |
98.355 |
98.390 |
+0.025 |
26,950 |
51,334 |
-44 |
Total Volume and Open Interest |
2,998,222 |
12,052,357 |
-62,738 |
Ultra T-Bond(CBOT) |
Sep19 |
190918 |
187~03 |
188~09 |
185~24 |
187~06 |
+1~11 |
2,435 |
16,094 |
-1,383 |
Dec19 |
190918 |
187~02 |
188~31 |
186~15 |
187~30 |
+1~12 |
156,123 |
1,150,873 |
+335 |
Mar20 |
190918 |
187~30 |
187~30 |
187~30 |
187~30 |
+1~12 |
|
|
|
Total Volume and Open Interest |
158,558 |
1,166,967 |
-1,048 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190918 |
140~135 |
140~315 |
140~070 |
140~145 |
+0~070 |
5,024 |
2,582 |
-2,497 |
Dec19 |
190918 |
140~270 |
141~185 |
140~210 |
141~015 |
+0~095 |
238,968 |
815,740 |
+9,380 |
Mar20 |
190918 |
141~015 |
141~015 |
141~015 |
141~015 |
+0~095 |
|
|
|
Total Volume and Open Interest |
243,992 |
818,322 |
+6,883 |
30 Day Federal Funds(CBOT) |
Sep19 |
190918 |
97.930 |
97.957 |
97.927 |
97.938 |
+0.012 |
160,913 |
219,748 |
-7,977 |
Oct19 |
190918 |
98.100 |
98.140 |
98.090 |
98.110 |
+0.015 |
164,293 |
512,788 |
-2,299 |
Nov19 |
190918 |
98.195 |
98.250 |
98.190 |
98.220 |
+0.025 |
110,720 |
382,654 |
+8,536 |
Dec19 |
190918 |
98.275 |
98.295 |
98.235 |
98.265 |
-0.010 |
63,941 |
196,799 |
+837 |
Jan20 |
190918 |
98.345 |
98.380 |
98.320 |
98.350 |
unch |
112,761 |
331,054 |
-6,649 |
Feb20 |
190918 |
98.435 |
98.465 |
98.395 |
98.425 |
-0.015 |
57,792 |
140,527 |
-245 |
Total Volume and Open Interest |
794,912 |
2,143,527 |
-3,428 |
Japanese Govt Bonds(SGX) |
Dec19 |
190918 |
154.06 |
154.47 |
153.94 |
154.47 |
+0.44 |
1,085 |
17,168 |
-134 |
Mar20 |
190918 |
154.47 |
154.47 |
154.47 |
154.47 |
+0.44 |
|
|
|
Jun20 |
190918 |
154.47 |
154.47 |
154.47 |
154.47 |
+0.44 |
|
|
|
Total Volume and Open Interest |
1,085 |
17,168 |
-134 |
Euro-Buxl(EUREX) |
Dec19 |
190918 |
210.82 |
214.14 |
210.46 |
213.46 |
+2.46 |
47,606 |
231,341 |
-1,261 |
Mar20 |
190918 |
211.82 |
211.82 |
211.82 |
211.82 |
+2.46 |
0 |
3,526 |
+0 |
Jun20 |
190918 |
210.16 |
210.16 |
210.16 |
210.16 |
+2.46 |
0 |
7 |
-53 |
Total Volume and Open Interest |
47,606 |
234,874 |
-1,314 |
Euro-Bund(EUREX) |
Dec19 |
190918 |
172.87 |
173.48 |
172.65 |
173.37 |
+0.50 |
581,502 |
1,649,787 |
-24,265 |
Mar20 |
190918 |
175.00 |
175.57 |
175.00 |
175.48 |
+0.55 |
350 |
1,140 |
+239 |
Jun20 |
190918 |
171.28 |
172.49 |
171.28 |
172.49 |
+0.50 |
|
|
|
Total Volume and Open Interest |
581,852 |
1,650,927 |
-24,026 |
Euro-Bobl(EUREX) |
Dec19 |
190918 |
135.18 |
135.34 |
135.13 |
135.29 |
+0.09 |
367,454 |
1,176,556 |
-60,706 |
Mar20 |
190918 |
135.36 |
135.36 |
135.29 |
135.29 |
+0.09 |
0 |
15 |
+0 |
Jun20 |
190918 |
135.64 |
135.64 |
135.64 |
135.64 |
+0.09 |
|
|
|
Total Volume and Open Interest |
367,454 |
1,176,571 |
-60,706 |
Euro-Schatz(EUREX) |
Dec19 |
190918 |
112.21 |
112.25 |
112.19 |
112.24 |
+0.03 |
339,808 |
1,673,001 |
+7,847 |
Mar20 |
190918 |
112.26 |
112.26 |
112.26 |
112.26 |
+0.04 |
0 |
27 |
+0 |
Jun20 |
190918 |
113.14 |
113.14 |
113.14 |
113.14 |
+0.03 |
|
|
|
Total Volume and Open Interest |
339,808 |
1,673,028 |
+7,847 |
3-Mth Euribor(EUREX) |
Sep19 |
190916 |
100.395 |
100.395 |
100.395 |
100.395 |
-0.005 |
55 |
2,109 |
-370 |
Dec19 |
190918 |
100.440 |
100.440 |
100.440 |
100.440 |
+0.005 |
0 |
1,883 |
-44 |
Mar20 |
190918 |
100.490 |
100.490 |
100.490 |
100.490 |
+0.015 |
99 |
796 |
+87 |
Total Volume and Open Interest |
101 |
5,881 |
+41 |
Long Gilt(LIFFE) |
Sep19 |
190918 |
133~12 |
133~13 |
133~11 |
133~13 |
+0~15 |
1,173 |
32,450 |
-966 |
Dec19 |
190918 |
131~26 |
132~21 |
131~25 |
132~14 |
+0~15 |
186,898 |
615,340 |
+1,117 |
Total Volume and Open Interest |
188,071 |
647,791 |
+151 |
3-Mth Short Sterling(LIFFE) |
Sep19 |
190918 |
99.22 |
99.22 |
99.21 |
99.22 |
+0.01 |
64,389 |
542,141 |
-10,598 |
Dec19 |
190918 |
99.19 |
99.22 |
99.19 |
99.21 |
+0.02 |
92,642 |
868,361 |
+4,402 |
Mar20 |
190918 |
99.25 |
99.29 |
99.25 |
99.28 |
+0.02 |
60,262 |
543,461 |
+2,171 |
Jun20 |
190918 |
99.26 |
99.31 |
99.25 |
99.29 |
+0.03 |
53,721 |
550,520 |
-2,618 |
Sep20 |
190918 |
99.26 |
99.32 |
99.26 |
99.31 |
+0.03 |
42,662 |
454,217 |
-951 |
Dec20 |
190918 |
99.25 |
99.30 |
99.24 |
99.29 |
+0.04 |
43,480 |
409,354 |
-202 |
Total Volume and Open Interest |
570,510 |
4,389,013 |
-11,640 |
3-Mth Euribor(LIFFE) |
Dec19 |
190918 |
100.435 |
100.445 |
100.430 |
100.435 |
+0.005 |
106,734 |
616,818 |
-1,052 |
Mar20 |
190918 |
100.485 |
100.495 |
100.480 |
100.485 |
+0.005 |
49,989 |
385,428 |
-5,970 |
Jun20 |
190918 |
100.510 |
100.525 |
100.505 |
100.510 |
+0.005 |
59,154 |
362,813 |
+1,128 |
Total Volume and Open Interest |
698,194 |
3,796,000 |
+11,395 |
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 |
190918 |
98.96 |
99.01 |
98.96 |
98.99 |
+0.02 |
62,870 |
285,757 |
-6,266 |
Mar20 |
190918 |
99.08 |
99.11 |
99.07 |
99.10 |
+0.02 |
45,733 |
252,272 |
+3,377 |
Jun20 |
190918 |
99.13 |
99.16 |
99.13 |
99.15 |
+0.01 |
30,315 |
247,815 |
+34 |
Sep20 |
190918 |
99.17 |
99.19 |
99.16 |
99.18 |
unch |
21,426 |
196,999 |
-1,842 |
Dec20 |
190918 |
99.14 |
99.16 |
99.13 |
99.14 |
unch |
14,374 |
124,843 |
+1,095 |
Mar21 |
190918 |
99.14 |
99.15 |
99.13 |
99.14 |
unch |
10,366 |
78,576 |
+1,992 |
Jun21 |
190918 |
99.13 |
99.14 |
99.12 |
99.13 |
unch |
7,732 |
50,724 |
+302 |
Sep21 |
190918 |
99.13 |
99.13 |
99.10 |
99.11 |
-0.01 |
5,008 |
12,689 |
+1,478 |
Dec21 |
190918 |
99.10 |
99.10 |
99.08 |
99.08 |
-0.01 |
303 |
3,869 |
+72 |
Total Volume and Open Interest |
198,180 |
1,255,685 |
+295 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
190918 |
98.86 |
98.90 |
98.86 |
98.87 |
unch |
160,201 |
1,249,310 |
-10,018 |
Mar20 |
190918 |
98.87 |
98.87 |
98.87 |
98.87 |
unch |
|
|
|
Total Volume and Open Interest |
160,201 |
1,249,310 |
|
3-Year Aus T-Bonds(SFE) |
Dec19 |
190918 |
99.17 |
99.19 |
99.17 |
99.18 |
unch |
216,833 |
1,082,912 |
-22,348 |
Mar20 |
190918 |
99.18 |
99.18 |
99.18 |
99.18 |
unch |
25 |
25 |
|
Total Volume and Open Interest |
216,858 |
1,082,937 |
|
Gold(CMX) |
Oct19 |
190918 |
1502.6 |
1512.7 |
1484.0 |
1509.1 |
+2.2 |
10,848 |
33,835 |
-2,512 |
Dec19 |
190918 |
1509.7 |
1519.5 |
1490.7 |
1515.8 |
+2.4 |
336,627 |
472,729 |
+6,565 |
Feb20 |
190918 |
1516.7 |
1525.8 |
1497.8 |
1522.2 |
+2.5 |
9,088 |
59,009 |
+1,699 |
Apr20 |
190918 |
1521.1 |
1530.9 |
1506.1 |
1527.8 |
+2.4 |
1,088 |
29,224 |
+174 |
Jun20 |
190918 |
1525.3 |
1535.0 |
1508.0 |
1532.8 |
+2.3 |
286 |
25,393 |
+15 |
Aug20 |
190918 |
1530.5 |
1540.0 |
1517.6 |
1537.5 |
+2.2 |
11 |
4,080 |
-3 |
Oct20 |
190918 |
1525.0 |
1542.0 |
1520.6 |
1542.0 |
+2.1 |
48 |
542 |
+47 |
Dec20 |
190918 |
1538.9 |
1549.0 |
1530.4 |
1546.1 |
+2.0 |
9 |
4,471 |
+8 |
Feb21 |
190918 |
1549.3 |
1549.3 |
1549.3 |
1549.3 |
+2.0 |
0 |
29 |
+0 |
Apr21 |
190918 |
1552.9 |
1552.9 |
1552.9 |
1552.9 |
+2.0 |
0 |
30 |
+0 |
Jun21 |
190918 |
1556.6 |
1556.6 |
1556.6 |
1556.6 |
+2.0 |
11 |
897 |
+1 |
Total Volume and Open Interest |
358,130 |
630,990 |
+5,983 |
Silver(CMX) |
Sep19 |
190918 |
1779.5 |
1779.5 |
1779.5 |
1779.5 |
-22.1 |
99 |
262 |
-53 |
Dec19 |
190918 |
1809.5 |
1812.0 |
1758.0 |
1791.9 |
-22.1 |
88,426 |
163,658 |
-1,934 |
Mar20 |
190918 |
1814.5 |
1819.5 |
1773.0 |
1805.2 |
-22.2 |
1,770 |
27,136 |
-197 |
May20 |
190918 |
1814.5 |
1825.0 |
1782.0 |
1812.9 |
-22.4 |
251 |
8,946 |
-37 |
Jul20 |
190918 |
1838.0 |
1838.0 |
1792.0 |
1820.2 |
-22.5 |
318 |
8,316 |
+85 |
Sep20 |
190918 |
1836.0 |
1838.0 |
1799.0 |
1827.8 |
-22.5 |
0 |
732 |
+0 |
Dec20 |
190918 |
1845.0 |
1848.0 |
1812.5 |
1838.4 |
-22.5 |
13 |
1,455 |
+3 |
Total Volume and Open Interest |
91,415 |
212,514 |
-2,127 |
Platinum(NYMEX) |
Oct19 |
190918 |
942.5 |
945.0 |
922.1 |
934.6 |
-9.6 |
21,029 |
61,577 |
-1,863 |
Jan20 |
190918 |
948.1 |
950.1 |
929.2 |
940.8 |
-9.4 |
5,080 |
35,314 |
+2,056 |
Apr20 |
190918 |
952.9 |
953.8 |
933.0 |
945.0 |
-9.4 |
37 |
1,305 |
-1 |
Jul20 |
190918 |
958.0 |
958.0 |
949.7 |
949.7 |
-9.4 |
3 |
86 |
-1 |
Total Volume and Open Interest |
26,153 |
98,283 |
+192 |
Palladium(NYMEX) |
Sep19 |
190918 |
1579.30 |
1579.30 |
1579.30 |
1579.30 |
-16.10 |
0 |
15 |
+0 |
Dec19 |
190918 |
1591.70 |
1599.10 |
1563.20 |
1582.20 |
-15.50 |
2,958 |
20,486 |
-99 |
Mar20 |
190918 |
1586.40 |
1586.40 |
1563.30 |
1576.70 |
-16.40 |
24 |
982 |
+11 |
Total Volume and Open Interest |
2,982 |
21,485 |
-88 |
Copper(CMX) |
Sep19 |
190918 |
259.50 |
260.15 |
258.00 |
259.55 |
-1.40 |
545 |
779 |
-46 |
Dec19 |
190918 |
262.50 |
263.80 |
259.75 |
261.30 |
-1.40 |
56,690 |
156,654 |
-3,296 |
Mar20 |
190918 |
264.00 |
264.85 |
260.85 |
262.35 |
-1.45 |
8,314 |
45,812 |
-991 |
May20 |
190918 |
263.05 |
265.05 |
261.90 |
263.00 |
-1.50 |
2,493 |
14,849 |
+623 |
Jul20 |
190918 |
264.10 |
264.20 |
262.60 |
263.75 |
-1.50 |
390 |
3,899 |
+46 |
Total Volume and Open Interest |
69,811 |
234,574 |
-3,420 |
E-mini DJIA Index(CBOT) |
Sep19 |
190918 |
27124 |
27185 |
26909 |
27148 |
+34 |
59,077 |
35,657 |
-8,534 |
Dec19 |
190918 |
27115 |
27182 |
26900 |
27143 |
+33 |
129,300 |
83,752 |
+14,809 |
Mar20 |
190918 |
27058 |
27166 |
26918 |
27127 |
+41 |
2 |
97 |
+0 |
Jun20 |
190918 |
27027 |
27027 |
27027 |
27027 |
+39 |
|
|
|
Total Volume and Open Interest |
188,379 |
119,506 |
+6,275 |
S & P 500(CME) |
Sep19 |
190918 |
3000.50 |
3008.00 |
2981.00 |
3006.30 |
+0.90 |
7,317 |
27,854 |
-5,365 |
Dec19 |
190918 |
3004.20 |
3012.60 |
2981.00 |
3008.60 |
+0.70 |
7,068 |
11,465 |
+3,007 |
Mar20 |
190918 |
3011.20 |
3011.20 |
3011.20 |
3011.20 |
+0.80 |
|
|
|
Jun20 |
190918 |
3007.70 |
3007.70 |
3007.70 |
3007.70 |
+1.10 |
|
|
|
Total Volume and Open Interest |
14,385 |
39,319 |
-2,358 |
S & P 500 E-Mini(CME) |
Sep19 |
190918 |
3006.00 |
3011.00 |
2978.50 |
3006.25 |
+0.75 |
1,096,388 |
827,491 |
-553,089 |
Dec19 |
190918 |
3008.75 |
3013.75 |
2980.75 |
3008.50 |
+0.50 |
1,699,010 |
2,128,531 |
+608,470 |
Mar20 |
190918 |
3010.25 |
3016.00 |
2984.00 |
3011.25 |
+0.75 |
1,840 |
9,609 |
+827 |
Jun20 |
190918 |
3007.75 |
3007.75 |
2991.50 |
3007.75 |
+1.25 |
0 |
1,913 |
+0 |
Total Volume and Open Interest |
2,797,238 |
2,967,550 |
+56,208 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190918 |
7890.75 |
7906.75 |
7790.00 |
7894.25 |
+4.00 |
147,539 |
86,664 |
-35,367 |
Dec19 |
190918 |
7916.25 |
7929.50 |
7813.50 |
7918.00 |
+3.50 |
331,358 |
162,630 |
+41,182 |
Mar20 |
190918 |
7936.25 |
7950.00 |
7842.75 |
7939.00 |
+2.00 |
436 |
432 |
+217 |
Total Volume and Open Interest |
479,333 |
249,740 |
+6,032 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190918 |
1958.30 |
1960.10 |
1937.90 |
1954.40 |
-4.80 |
15,403 |
9,519 |
-13,332 |
Dec19 |
190918 |
1963.40 |
1963.40 |
1939.90 |
1956.60 |
-5.00 |
26,352 |
56,949 |
+10,904 |
Mar20 |
190918 |
1961.60 |
1961.60 |
1958.90 |
1961.60 |
-5.40 |
0 |
90 |
+0 |
Total Volume and Open Interest |
41,755 |
66,558 |
-2,428 |
Volatility Index(CBOE) |
Sep19 |
190918 |
14.61 |
14.80 |
14.10 |
14.54 |
+0.01 |
50,190 |
0 |
-49,999 |
Oct19 |
190918 |
17.08 |
17.40 |
16.35 |
16.38 |
-0.70 |
77,439 |
218,292 |
+11,665 |
Nov19 |
190918 |
17.93 |
18.20 |
17.50 |
17.58 |
-0.35 |
33,529 |
52,409 |
+4,661 |
Dec19 |
190918 |
18.05 |
18.20 |
17.67 |
17.73 |
-0.30 |
23,469 |
48,479 |
+4,518 |
Total Volume and Open Interest |
202,032 |
374,835 |
-26,956 |
S & P 600(CME) |
Sep19 |
190918 |
970.60 |
970.60 |
970.60 |
970.60 |
-6.10 |
0 |
746 |
-511 |
Dec19 |
190918 |
971.30 |
971.30 |
971.30 |
971.30 |
-6.00 |
0 |
438 |
+0 |
Total Volume and Open Interest |
0 |
1,184 |
-511 |
Russell 2000 Mini(CME) |
Sep19 |
190918 |
1581.60 |
1582.30 |
1556.00 |
1569.60 |
-11.90 |
135,252 |
126,233 |
-77,043 |
Dec19 |
190918 |
1584.40 |
1584.70 |
1558.40 |
1572.00 |
-11.80 |
217,491 |
386,098 |
+72,197 |
Mar20 |
190918 |
1572.70 |
1572.70 |
1572.70 |
1572.70 |
-11.60 |
0 |
88 |
+0 |
Total Volume and Open Interest |
352,743 |
512,420 |
-4,846 |
Nikkei 225(CME) |
Dec19 |
190918 |
21885 |
21960 |
21785 |
21945 |
+55 |
9,965 |
20,067 |
+175 |
Mar20 |
190918 |
21920 |
21920 |
21785 |
21920 |
+55 |
0 |
26 |
+0 |
Total Volume and Open Interest |
9,965 |
20,093 |
+175 |
Nikkei 225(SGX) |
Dec19 |
190918 |
21820 |
21870 |
21725 |
21810 |
-10 |
73,307 |
94,871 |
-3,872 |
Mar20 |
190918 |
21730 |
21760 |
21705 |
21760 |
-15 |
0 |
473 |
+0 |
Jun20 |
190918 |
21590 |
21590 |
21590 |
21590 |
-10 |
0 |
2,519 |
+0 |
Total Volume and Open Interest |
73,332 |
124,378 |
-3,851 |
Nikkei 225 Mini(JPX) |
Dec19 |
190918 |
21820 |
21865 |
21720 |
21800 |
-10 |
698,252 |
226,673 |
+19,997 |
Mar20 |
190918 |
21740 |
21785 |
21645 |
21730 |
-10 |
10,985 |
5,896 |
+771 |
Jun20 |
190918 |
21510 |
21590 |
21455 |
21530 |
-10 |
514 |
979 |
+30 |
Total Volume and Open Interest |
751,106 |
329,725 |
-447,054 |
Nikkei 225(JPX) |
Dec19 |
190918 |
21820 |
21870 |
21720 |
21800 |
-10 |
61,603 |
252,896 |
+5,408 |
Mar20 |
190918 |
21740 |
21780 |
21650 |
21730 |
-10 |
476 |
13,681 |
+86 |
Jun20 |
190918 |
21530 |
21530 |
21530 |
21530 |
-10 |
11 |
12,856 |
+10 |
Total Volume and Open Interest |
62,093 |
344,856 |
-103,131 |
Nikkei 225(CME) Yen |
Dec19 |
190918 |
21890 |
21925 |
21755 |
21910 |
+55 |
33,624 |
41,825 |
-2,129 |
Mar20 |
190918 |
21725 |
21835 |
21705 |
21835 |
+55 |
9 |
10 |
+6 |
Jun20 |
190918 |
21820 |
21820 |
21820 |
21820 |
+30 |
|
|
|
Total Volume and Open Interest |
33,634 |
41,836 |
-2,123 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190912 |
21850 |
21850 |
21850 |
21850 |
+180 |
0 |
10 |
+0 |
Dec19 |
190918 |
21910 |
21910 |
21810 |
21910 |
+50 |
|
|
|
Mar20 |
190918 |
21840 |
21840 |
21840 |
21840 |
+60 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Sep19 |
190918 |
5615.0 |
5639.0 |
5601.0 |
5621.0 |
+5.0 |
205,826 |
306,624 |
-24,224 |
Oct19 |
190918 |
5604.5 |
5629.5 |
5592.0 |
5612.0 |
+5.5 |
146,466 |
219,583 |
+95,240 |
Nov19 |
190918 |
5605.5 |
5605.5 |
5605.5 |
5605.5 |
+5.0 |
|
|
|
Dec19 |
190918 |
5586.0 |
5609.0 |
5579.5 |
5597.0 |
+5.0 |
5,034 |
60,576 |
+341 |
Mar20 |
190918 |
5580.0 |
5580.0 |
5580.0 |
5580.0 |
+5.0 |
|
|
|
Total Volume and Open Interest |
357,326 |
601,291 |
+71,357 |
Hang Seng Index(HKFE) |
Sep19 |
190918 |
26747 |
26910 |
26703 |
26732 |
-15 |
150,789 |
113,898 |
-862 |
Oct19 |
190918 |
26760 |
26904 |
26711 |
26737 |
-17 |
2,319 |
3,513 |
+200 |
Total Volume and Open Interest |
153,907 |
138,806 |
-515 |
DAX(EUREX) |
Sep19 |
190918 |
12380.5 |
12426.5 |
12351.5 |
12402.0 |
+21.5 |
137,895 |
100,158 |
-7,205 |
Dec19 |
190918 |
12375.0 |
12410.0 |
12332.5 |
12387.5 |
+25.5 |
51,836 |
58,929 |
+28,912 |
Mar20 |
190918 |
12359.5 |
12374.0 |
12359.5 |
12374.0 |
+23.5 |
115 |
402 |
+42 |
Total Volume and Open Interest |
189,846 |
159,489 |
+21,749 |
Mini-DAX(EUREX) |
Sep19 |
190918 |
12382.0 |
12426.0 |
12351.0 |
12402.0 |
+21.5 |
38,727 |
22,680 |
+275 |
Dec19 |
190918 |
12369.0 |
12411.0 |
12332.0 |
12387.5 |
+25.5 |
1,866 |
2,274 |
+366 |
Mar20 |
190918 |
12339.0 |
12387.0 |
12336.0 |
12374.0 |
+23.5 |
30 |
263 |
+18 |
Total Volume and Open Interest |
40,623 |
25,217 |
+659 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190918 |
3524 |
3539 |
3518 |
3533 |
+11 |
2,295,324 |
3,551,118 |
-254,852 |
Dec19 |
190918 |
3507 |
3523 |
3501 |
3517 |
+11 |
1,826,641 |
2,738,984 |
+1,118,126 |
Mar20 |
190918 |
3491 |
3505 |
3491 |
3501 |
+11 |
2,446 |
86,722 |
+1,990 |
Total Volume and Open Interest |
4,126,411 |
6,439,643 |
+867,263 |
Swiss Market Index(EUREX) |
Sep19 |
190918 |
9993 |
10045 |
9968 |
10009 |
+8 |
121,187 |
143,754 |
-63,919 |
Dec19 |
190918 |
9964 |
10027 |
9944 |
9985 |
+8 |
97,520 |
122,014 |
+33,973 |
Mar20 |
190918 |
9875 |
9902 |
9871 |
9871 |
+8 |
3 |
126 |
-2 |
Total Volume and Open Interest |
218,710 |
265,894 |
-29,948 |
FT-SE 100(EURONEXT) |
Sep19 |
190918 |
7315.50 |
7351.50 |
7299.00 |
7319.50 |
unch |
466,897 |
264,380 |
-268,121 |
Dec19 |
190918 |
7275.00 |
7315.00 |
7263.00 |
7283.50 |
+1.00 |
407,006 |
583,920 |
+280,201 |
Mar20 |
190918 |
7215.50 |
7215.50 |
7215.50 |
7215.50 |
unch |
142 |
556 |
+38 |
Total Volume and Open Interest |
874,045 |
848,856 |
+12,118 |
SPI 200(SFE) |
Sep19 |
190918 |
6689.0 |
6707.0 |
6672.0 |
6687.0 |
-7.0 |
341,639 |
333,607 |
-30,539 |
Dec19 |
190918 |
6678.0 |
6692.0 |
6656.0 |
6671.0 |
-8.0 |
310,854 |
320,427 |
+179,698 |
Mar20 |
190918 |
6594.0 |
6594.0 |
6594.0 |
6594.0 |
-9.0 |
20 |
811 |
+0 |
Total Volume and Open Interest |
652,623 |
656,184 |
+149,161 |
FTSE MIB(ISE) |
Sep19 |
190918 |
21780.00 |
22015.00 |
21775.00 |
21972.00 |
+173.00 |
75,838 |
139,922 |
+4,785 |
Dec19 |
190918 |
21670.00 |
21880.00 |
21640.00 |
21845.00 |
+178.00 |
56,871 |
69,627 |
+40,556 |
Mar20 |
190918 |
21680.00 |
21730.00 |
21680.00 |
21730.00 |
+175.00 |
2 |
34 |
+2 |
Total Volume and Open Interest |
132,711 |
209,591 |
+45,343 |
KOSPI 200(KFE) |
Dec19 |
190918 |
271.95 |
273.75 |
271.15 |
273.35 |
+1.60 |
145,252 |
311,041 |
+3,738 |
Mar20 |
190918 |
268.25 |
270.25 |
267.80 |
269.95 |
+1.55 |
62 |
8,374 |
-2 |
Jun20 |
190918 |
269.20 |
269.70 |
269.20 |
269.65 |
+1.55 |
2,103 |
7,316 |
-202 |
Total Volume and Open Interest |
150,537 |
356,977 |
+2,704 |
GSCI(CME) |
Oct19 |
190918 |
417.00 |
419.80 |
415.05 |
416.55 |
-3.10 |
20 |
13,242 |
+16 |
Nov19 |
190918 |
414.25 |
414.25 |
414.25 |
414.25 |
-3.10 |
|
|
|
Dec19 |
190918 |
416.40 |
416.40 |
416.40 |
416.40 |
-3.10 |
|
|
|
Total Volume and Open Interest |
20 |
13,242 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|