|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu September 19, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
190919 |
889.25 |
895.00 |
886.25 |
893.00 |
+4.25 |
61,671 |
367,995 |
-1,199 |
Jan20 |
190919 |
902.50 |
908.25 |
899.75 |
906.00 |
+3.75 |
14,418 |
101,423 |
-154 |
Mar20 |
190919 |
916.00 |
920.75 |
912.75 |
918.25 |
+3.00 |
11,014 |
92,697 |
+1,396 |
May20 |
190919 |
926.25 |
931.25 |
924.25 |
928.75 |
+2.50 |
3,311 |
43,150 |
-241 |
Jul20 |
190919 |
936.50 |
940.00 |
933.50 |
937.50 |
+1.50 |
5,667 |
37,282 |
+644 |
Aug20 |
190919 |
940.25 |
943.25 |
937.50 |
940.75 |
+1.00 |
219 |
3,051 |
+22 |
Sep20 |
190919 |
940.25 |
944.50 |
939.00 |
941.50 |
+0.50 |
443 |
1,714 |
+12 |
Nov20 |
190919 |
948.00 |
951.00 |
945.00 |
947.25 |
-0.75 |
1,971 |
21,130 |
-51 |
Jan21 |
190919 |
953.50 |
958.75 |
953.25 |
954.50 |
-1.75 |
41 |
471 |
+7 |
Mar21 |
190919 |
957.50 |
962.25 |
955.25 |
956.75 |
-3.00 |
49 |
638 |
+21 |
May21 |
190919 |
961.50 |
965.75 |
960.00 |
960.75 |
-3.75 |
6 |
146 |
+0 |
Jul21 |
190919 |
970.75 |
972.50 |
965.75 |
967.25 |
-4.75 |
20 |
129 |
+8 |
Aug21 |
190919 |
967.00 |
967.00 |
967.00 |
967.00 |
-5.00 |
0 |
24 |
+0 |
Sep21 |
190919 |
957.00 |
957.00 |
957.00 |
957.00 |
-5.00 |
0 |
22 |
+0 |
Total Volume and Open Interest |
98,852 |
670,205 |
+467 |
Soybean Meal(CBOT) |
Oct19 |
190919 |
291.70 |
293.60 |
291.40 |
292.20 |
+0.60 |
14,203 |
47,465 |
-2,002 |
Dec19 |
190919 |
295.60 |
297.50 |
295.10 |
296.10 |
+0.70 |
35,544 |
210,769 |
+498 |
Jan20 |
190919 |
297.40 |
299.10 |
296.90 |
297.70 |
+0.50 |
7,833 |
54,663 |
+862 |
Mar20 |
190919 |
300.70 |
302.50 |
300.30 |
301.00 |
+0.40 |
7,494 |
59,329 |
+937 |
May20 |
190919 |
305.60 |
306.70 |
304.70 |
305.40 |
+0.40 |
2,197 |
27,777 |
+242 |
Jul20 |
190919 |
310.00 |
311.30 |
309.40 |
310.20 |
+0.50 |
2,385 |
23,821 |
+395 |
Aug20 |
190919 |
312.80 |
313.40 |
311.60 |
312.30 |
+0.30 |
485 |
6,755 |
+225 |
Sep20 |
190919 |
314.00 |
315.00 |
313.20 |
313.80 |
+0.30 |
572 |
5,219 |
+213 |
Oct20 |
190919 |
315.00 |
315.70 |
313.90 |
314.30 |
+0.10 |
162 |
3,624 |
-6 |
Dec20 |
190919 |
317.40 |
318.10 |
316.20 |
316.70 |
-0.10 |
398 |
7,578 |
-21 |
Total Volume and Open Interest |
71,281 |
447,298 |
+1,345 |
Soybean Oil(CBOT) |
Oct19 |
190919 |
29.84 |
29.91 |
29.59 |
29.81 |
-0.06 |
11,195 |
37,452 |
-2,526 |
Dec19 |
190919 |
29.98 |
30.06 |
29.73 |
29.97 |
-0.03 |
42,945 |
226,720 |
-1,014 |
Jan20 |
190919 |
30.19 |
30.28 |
29.96 |
30.20 |
-0.02 |
8,219 |
65,274 |
+558 |
Mar20 |
190919 |
30.45 |
30.55 |
30.25 |
30.48 |
-0.02 |
8,854 |
96,470 |
+1,166 |
May20 |
190919 |
30.77 |
30.84 |
30.55 |
30.78 |
-0.02 |
2,052 |
26,138 |
+405 |
Jul20 |
190919 |
31.06 |
31.14 |
30.86 |
31.07 |
-0.01 |
2,607 |
29,892 |
+314 |
Aug20 |
190919 |
31.09 |
31.24 |
30.97 |
31.15 |
-0.04 |
235 |
4,159 |
+17 |
Sep20 |
190919 |
31.12 |
31.27 |
31.05 |
31.23 |
-0.02 |
125 |
3,374 |
+17 |
Oct20 |
190919 |
31.14 |
31.31 |
31.09 |
31.27 |
-0.03 |
39 |
2,486 |
-5 |
Dec20 |
190919 |
31.40 |
31.47 |
31.24 |
31.37 |
-0.07 |
487 |
8,149 |
+36 |
Total Volume and Open Interest |
76,758 |
501,499 |
-1,032 |
Canola(WCE) |
Nov19 |
190919 |
451.9 |
453.5 |
449.8 |
450.9 |
-1.4 |
15,564 |
123,689 |
-1,169 |
Jan20 |
190919 |
459.8 |
461.7 |
458.0 |
459.6 |
-1.2 |
7,962 |
44,522 |
+1,217 |
Mar20 |
190919 |
468.1 |
470.2 |
466.4 |
468.3 |
-0.7 |
5,222 |
14,535 |
-944 |
May20 |
190919 |
475.3 |
477.9 |
474.0 |
476.2 |
-0.4 |
4,542 |
6,578 |
+2,368 |
Jul20 |
190919 |
482.1 |
484.4 |
480.9 |
482.5 |
-0.4 |
2,013 |
4,523 |
+611 |
Total Volume and Open Interest |
36,112 |
197,892 |
+2,591 |
Corn(CBOT) |
Dec19 |
190919 |
371.50 |
373.75 |
369.50 |
372.75 |
+1.50 |
126,832 |
895,777 |
-4,569 |
Mar20 |
190919 |
383.00 |
385.00 |
380.75 |
384.00 |
+1.50 |
44,425 |
304,620 |
+1,980 |
May20 |
190919 |
390.25 |
392.50 |
388.50 |
391.75 |
+1.50 |
15,442 |
119,682 |
-1,265 |
Jul20 |
190919 |
396.50 |
398.50 |
394.75 |
397.50 |
+1.00 |
15,912 |
134,225 |
-427 |
Sep20 |
190919 |
399.50 |
401.25 |
398.25 |
399.75 |
+0.25 |
1,882 |
44,769 |
-442 |
Dec20 |
190919 |
404.75 |
406.75 |
403.75 |
405.00 |
-0.25 |
11,876 |
108,172 |
+1,473 |
Mar21 |
190919 |
414.75 |
416.50 |
414.00 |
415.25 |
unch |
84 |
5,231 |
+20 |
May21 |
190919 |
421.25 |
421.50 |
420.25 |
420.75 |
unch |
10 |
966 |
-2 |
Jul21 |
190919 |
424.25 |
425.00 |
423.75 |
424.00 |
unch |
40 |
2,435 |
-13 |
Sep21 |
190919 |
414.25 |
414.50 |
413.25 |
414.50 |
+0.25 |
0 |
790 |
+0 |
Total Volume and Open Interest |
216,595 |
1,622,551 |
-3,238 |
Wheat(CBOT) |
Dec19 |
190919 |
489.25 |
492.00 |
484.50 |
488.00 |
-1.50 |
49,975 |
206,181 |
-183 |
Mar20 |
190919 |
495.75 |
497.50 |
490.75 |
494.25 |
-1.50 |
16,074 |
75,877 |
+1,513 |
May20 |
190919 |
500.50 |
501.50 |
495.00 |
498.75 |
-1.25 |
3,891 |
21,166 |
+138 |
Jul20 |
190919 |
503.00 |
504.75 |
498.50 |
502.25 |
-1.50 |
3,832 |
34,655 |
+687 |
Sep20 |
190919 |
508.75 |
512.00 |
505.75 |
509.75 |
-1.50 |
429 |
7,046 |
+46 |
Dec20 |
190919 |
523.25 |
524.25 |
518.50 |
522.00 |
-2.00 |
186 |
8,491 |
+17 |
Total Volume and Open Interest |
74,412 |
355,159 |
+2,234 |
Wheat(KCBT) |
Dec19 |
190919 |
409.00 |
414.00 |
405.50 |
409.50 |
-0.25 |
23,490 |
183,751 |
-671 |
Mar20 |
190919 |
423.25 |
426.75 |
419.25 |
423.25 |
-0.50 |
10,054 |
61,566 |
+334 |
May20 |
190919 |
432.00 |
436.00 |
429.00 |
433.00 |
-0.75 |
4,187 |
15,593 |
+204 |
Jul20 |
190919 |
441.00 |
445.00 |
438.50 |
442.25 |
-0.75 |
2,081 |
19,055 |
-27 |
Sep20 |
190919 |
454.25 |
456.50 |
450.00 |
453.75 |
-0.75 |
124 |
5,490 |
-24 |
Dec20 |
190919 |
469.00 |
473.00 |
466.50 |
470.75 |
-1.25 |
63 |
6,114 |
+25 |
Mar21 |
190919 |
484.75 |
487.00 |
481.25 |
484.75 |
-1.75 |
1 |
540 |
-1 |
Total Volume and Open Interest |
40,001 |
292,213 |
-161 |
Wheat(MGE) |
Dec19 |
190919 |
513.25 |
526.75 |
511.50 |
520.25 |
+7.00 |
3,876 |
37,899 |
-161 |
Mar20 |
190919 |
528.00 |
539.75 |
526.75 |
533.75 |
+5.75 |
1,381 |
16,945 |
-181 |
May20 |
190919 |
538.50 |
549.00 |
538.50 |
544.50 |
+5.50 |
418 |
5,143 |
+57 |
Jul20 |
190919 |
549.00 |
558.75 |
548.75 |
554.25 |
+5.25 |
284 |
4,199 |
+119 |
Sep20 |
190919 |
559.00 |
565.50 |
559.00 |
563.75 |
+4.50 |
79 |
3,027 |
-20 |
Dec20 |
190919 |
576.00 |
581.00 |
576.00 |
578.50 |
+4.25 |
16 |
1,581 |
+0 |
Total Volume and Open Interest |
6,059 |
68,829 |
-185 |
Oats(CBOT) |
Dec19 |
190919 |
278.00 |
278.00 |
272.25 |
276.75 |
-1.00 |
314 |
4,559 |
-81 |
Mar20 |
190919 |
277.00 |
282.50 |
276.75 |
281.25 |
+1.00 |
3 |
742 |
+2 |
May20 |
190919 |
281.00 |
281.00 |
280.50 |
280.50 |
+1.50 |
0 |
58 |
+0 |
Jul20 |
190919 |
280.75 |
280.75 |
280.75 |
280.75 |
+1.75 |
0 |
3 |
+0 |
Total Volume and Open Interest |
317 |
5,364 |
-79 |
Rough Rice(CBOT) |
Sep19 |
190913 |
11.97 |
11.97 |
11.97 |
11.97 |
+0.03 |
3 |
3 |
-12 |
Nov19 |
190919 |
12.31 |
12.39 |
12.30 |
12.36 |
+0.05 |
578 |
8,412 |
+263 |
Jan20 |
190919 |
12.48 |
12.56 |
12.48 |
12.56 |
+0.08 |
99 |
624 |
+58 |
Mar20 |
190919 |
12.62 |
12.68 |
12.62 |
12.68 |
+0.07 |
42 |
293 |
+37 |
Total Volume and Open Interest |
719 |
9,336 |
+358 |
Live Cattle(CME) |
Oct19 |
190919 |
100.250 |
100.635 |
99.635 |
99.800 |
-0.585 |
13,169 |
51,486 |
-3,759 |
Dec19 |
190919 |
105.830 |
106.250 |
105.330 |
105.830 |
-0.320 |
17,418 |
137,571 |
-296 |
Feb20 |
190919 |
112.230 |
112.750 |
112.000 |
112.535 |
+0.150 |
9,913 |
64,419 |
+56 |
Apr20 |
190919 |
115.500 |
116.000 |
115.200 |
115.900 |
+0.320 |
5,460 |
50,946 |
+1,179 |
Jun20 |
190919 |
108.100 |
108.830 |
107.930 |
108.700 |
+0.370 |
1,553 |
21,305 |
+143 |
Aug20 |
190919 |
106.300 |
106.950 |
106.100 |
106.830 |
+0.330 |
507 |
5,597 |
+79 |
Total Volume and Open Interest |
48,179 |
332,603 |
-2,584 |
Feeder Cattle(CME) |
Sep19 |
190919 |
139.600 |
140.235 |
139.200 |
139.950 |
+0.070 |
625 |
1,490 |
-162 |
Oct19 |
190919 |
138.250 |
139.185 |
137.630 |
138.935 |
+0.535 |
4,272 |
15,452 |
-619 |
Nov19 |
190919 |
136.435 |
137.685 |
136.150 |
137.250 |
+0.950 |
4,059 |
15,292 |
+280 |
Jan20 |
190919 |
133.500 |
134.575 |
133.035 |
134.300 |
+1.000 |
2,341 |
7,241 |
+120 |
Mar20 |
190919 |
132.825 |
133.880 |
132.450 |
133.380 |
+0.530 |
1,522 |
5,236 |
+8 |
Apr20 |
190919 |
134.000 |
135.250 |
133.950 |
134.575 |
+0.090 |
652 |
1,596 |
+13 |
May20 |
190919 |
135.130 |
135.900 |
134.900 |
135.050 |
-0.200 |
307 |
572 |
+49 |
Total Volume and Open Interest |
13,801 |
46,978 |
-291 |
Lean Hogs(CME) |
Oct19 |
190919 |
61.700 |
63.000 |
61.235 |
61.400 |
-1.530 |
11,392 |
35,649 |
-2,797 |
Dec19 |
190919 |
66.700 |
70.330 |
66.650 |
67.950 |
+0.150 |
29,170 |
94,921 |
-1,965 |
Feb20 |
190919 |
73.230 |
76.400 |
73.230 |
75.050 |
+0.220 |
10,036 |
48,994 |
-247 |
Apr20 |
190919 |
79.430 |
81.700 |
79.430 |
81.350 |
+0.770 |
5,386 |
35,409 |
+707 |
May20 |
190919 |
85.730 |
87.900 |
85.300 |
87.785 |
+1.335 |
24 |
759 |
-1 |
Jun20 |
190919 |
90.680 |
92.230 |
90.350 |
92.180 |
+1.130 |
3,248 |
20,118 |
+178 |
Jul20 |
190919 |
89.980 |
91.350 |
89.885 |
91.300 |
+0.820 |
907 |
6,493 |
+169 |
Aug20 |
190919 |
88.850 |
89.450 |
88.500 |
89.450 |
+0.415 |
752 |
3,974 |
+284 |
Total Volume and Open Interest |
61,228 |
251,745 |
-3,575 |
Class III Milk(CME) |
Sep19 |
190919 |
18.29 |
18.29 |
18.25 |
18.25 |
unch |
254 |
3,414 |
+1 |
Oct19 |
190919 |
18.66 |
18.78 |
18.37 |
18.48 |
-0.25 |
904 |
4,335 |
-88 |
Nov19 |
190919 |
18.08 |
18.30 |
18.04 |
18.12 |
+0.04 |
641 |
3,157 |
-47 |
Dec19 |
190919 |
17.33 |
17.57 |
17.33 |
17.47 |
+0.16 |
358 |
2,521 |
-13 |
Jan20 |
190919 |
16.86 |
16.89 |
16.76 |
16.85 |
+0.15 |
99 |
1,405 |
+37 |
Feb20 |
190919 |
16.56 |
16.65 |
16.54 |
16.57 |
+0.08 |
42 |
1,212 |
+18 |
Mar20 |
190919 |
16.50 |
16.63 |
16.50 |
16.55 |
+0.10 |
27 |
1,049 |
+8 |
Apr20 |
190919 |
16.68 |
16.74 |
16.64 |
16.69 |
+0.10 |
22 |
779 |
+2 |
May20 |
190919 |
16.82 |
16.90 |
16.72 |
16.75 |
+0.03 |
7 |
776 |
-1 |
Jun20 |
190919 |
16.89 |
17.02 |
16.89 |
16.94 |
+0.10 |
10 |
845 |
+3 |
Jul20 |
190919 |
17.08 |
17.15 |
17.08 |
17.12 |
+0.13 |
7 |
396 |
+2 |
Aug20 |
190919 |
17.20 |
17.28 |
17.20 |
17.28 |
+0.11 |
47 |
377 |
+30 |
Sep20 |
190919 |
17.39 |
17.40 |
17.36 |
17.40 |
+0.07 |
70 |
397 |
+45 |
Total Volume and Open Interest |
2,624 |
21,494 |
+62 |
Cocoa(ICE) |
Dec19 |
190919 |
2409 |
2471 |
2404 |
2468 |
+67 |
23,595 |
96,429 |
-757 |
Mar20 |
190919 |
2415 |
2479 |
2413 |
2475 |
+66 |
16,085 |
66,540 |
+405 |
May20 |
190919 |
2406 |
2469 |
2406 |
2464 |
+60 |
6,911 |
42,114 |
+1,424 |
Jul20 |
190919 |
2403 |
2450 |
2402 |
2446 |
+53 |
2,233 |
16,606 |
+548 |
Sep20 |
190919 |
2386 |
2429 |
2386 |
2424 |
+48 |
1,171 |
15,070 |
+70 |
Dec20 |
190919 |
2357 |
2396 |
2356 |
2389 |
+49 |
941 |
23,707 |
+113 |
Mar21 |
190919 |
2347 |
2385 |
2347 |
2378 |
+48 |
279 |
8,547 |
-50 |
Total Volume and Open Interest |
51,216 |
272,154 |
+1,753 |
Coffee "C"(ICE) |
Sep19 |
190918 |
96.85 |
96.85 |
96.85 |
96.85 |
unch |
0 |
2 |
+0 |
Dec19 |
190919 |
100.35 |
100.75 |
98.10 |
98.35 |
-2.00 |
18,258 |
121,267 |
-1,186 |
Mar20 |
190919 |
104.00 |
104.25 |
101.75 |
101.95 |
-2.00 |
8,275 |
52,717 |
-397 |
May20 |
190919 |
106.25 |
106.45 |
104.05 |
104.25 |
-2.00 |
3,813 |
28,268 |
-21 |
Jul20 |
190919 |
108.20 |
108.60 |
106.15 |
106.30 |
-2.00 |
1,506 |
20,985 |
-47 |
Sep20 |
190919 |
110.15 |
110.15 |
108.15 |
108.25 |
-1.90 |
702 |
10,272 |
+50 |
Total Volume and Open Interest |
33,900 |
255,473 |
-1,426 |
Orange Juice(ICE) |
Nov19 |
190919 |
99.15 |
99.90 |
98.00 |
98.65 |
-0.45 |
498 |
13,343 |
+122 |
Jan20 |
190919 |
102.00 |
102.70 |
101.00 |
101.60 |
-0.45 |
151 |
1,843 |
+5 |
Mar20 |
190919 |
104.90 |
105.40 |
104.20 |
104.35 |
-0.40 |
26 |
914 |
+10 |
May20 |
190919 |
107.30 |
107.70 |
107.30 |
107.35 |
-0.35 |
8 |
489 |
-1 |
Jul20 |
190919 |
110.30 |
110.55 |
110.20 |
110.20 |
-0.35 |
5 |
298 |
+0 |
Sep20 |
190919 |
113.40 |
113.80 |
113.35 |
113.35 |
-0.25 |
5 |
157 |
+1 |
Total Volume and Open Interest |
726 |
17,253 |
+165 |
Sugar #11(ICE) |
Oct19 |
190919 |
11.01 |
11.10 |
10.92 |
10.99 |
-0.01 |
100,310 |
118,123 |
-26,580 |
Mar20 |
190919 |
12.06 |
12.13 |
11.92 |
12.00 |
-0.07 |
100,729 |
513,410 |
+12,244 |
May20 |
190919 |
12.18 |
12.24 |
12.05 |
12.11 |
-0.08 |
16,433 |
153,008 |
+3,416 |
Jul20 |
190919 |
12.33 |
12.41 |
12.22 |
12.27 |
-0.07 |
6,484 |
77,261 |
+1,055 |
Oct20 |
190919 |
12.60 |
12.68 |
12.49 |
12.54 |
-0.07 |
1,781 |
67,038 |
+172 |
Mar21 |
190919 |
13.15 |
13.26 |
13.08 |
13.12 |
-0.05 |
578 |
33,515 |
+135 |
May21 |
190919 |
13.20 |
13.31 |
13.15 |
13.15 |
-0.06 |
299 |
5,004 |
-64 |
Jul21 |
190919 |
13.20 |
13.20 |
13.16 |
13.16 |
-0.06 |
106 |
4,504 |
+20 |
Total Volume and Open Interest |
226,733 |
975,713 |
-9,598 |
London Cocoa(LCE) |
Dec19 |
190919 |
1837 |
1875 |
1833 |
1873 |
+35 |
11,138 |
68,229 |
+681 |
Mar20 |
190919 |
1817 |
1848 |
1811 |
1847 |
+32 |
10,774 |
78,789 |
+1,975 |
May20 |
190919 |
1794 |
1825 |
1793 |
1824 |
+26 |
3,680 |
39,117 |
-215 |
Jul20 |
190919 |
1785 |
1813 |
1785 |
1811 |
+25 |
1,615 |
30,019 |
-92 |
Sep20 |
190919 |
1769 |
1795 |
1769 |
1792 |
+23 |
1,093 |
31,128 |
+60 |
Dec20 |
190919 |
1732 |
1755 |
1731 |
1752 |
+22 |
1,402 |
26,114 |
-83 |
Mar21 |
190919 |
1722 |
1745 |
1720 |
1742 |
+23 |
746 |
11,660 |
-408 |
Total Volume and Open Interest |
30,938 |
291,648 |
+1,752 |
London Sugar(LCE) |
Dec19 |
190919 |
320.80 |
324.30 |
319.60 |
321.90 |
+0.90 |
7,351 |
53,640 |
+583 |
Mar20 |
190919 |
325.70 |
327.40 |
323.50 |
325.20 |
-0.90 |
4,663 |
30,903 |
-848 |
May20 |
190919 |
332.00 |
333.10 |
329.50 |
330.80 |
-0.90 |
852 |
9,533 |
-4 |
Aug20 |
190919 |
337.30 |
339.10 |
336.30 |
336.60 |
-1.20 |
197 |
4,330 |
+23 |
Oct20 |
190919 |
342.20 |
344.10 |
341.40 |
341.40 |
-1.30 |
103 |
1,731 |
-23 |
Total Volume and Open Interest |
13,321 |
101,271 |
-163 |
Cotton(ICE) |
Oct19 |
190919 |
59.10 |
59.38 |
58.99 |
58.99 |
-0.37 |
36 |
123 |
-9 |
Dec19 |
190919 |
60.51 |
61.13 |
60.28 |
60.33 |
-0.17 |
16,208 |
136,776 |
-430 |
Mar20 |
190919 |
61.22 |
61.75 |
61.00 |
61.06 |
-0.16 |
6,146 |
59,027 |
+640 |
May20 |
190919 |
62.51 |
62.72 |
62.02 |
62.08 |
-0.17 |
995 |
9,108 |
-123 |
Jul20 |
190919 |
63.60 |
63.60 |
62.99 |
63.06 |
-0.15 |
412 |
7,606 |
+70 |
Oct20 |
190919 |
63.65 |
63.65 |
63.65 |
63.65 |
-0.16 |
|
|
|
Total Volume and Open Interest |
23,969 |
230,791 |
+199 |
Lumber(CME) |
Nov19 |
190919 |
382.8 |
387.3 |
377.0 |
378.3 |
-3.7 |
392 |
1,735 |
+41 |
Jan20 |
190919 |
383.6 |
385.0 |
375.7 |
377.1 |
-2.2 |
112 |
316 |
+38 |
Mar20 |
190919 |
384.0 |
385.0 |
382.9 |
382.9 |
-0.8 |
7 |
43 |
+6 |
May20 |
190919 |
384.2 |
384.2 |
384.2 |
384.2 |
-0.8 |
1 |
1 |
+1 |
Jul20 |
190919 |
382.7 |
382.7 |
382.7 |
382.7 |
-0.8 |
|
|
|
Sep20 |
190919 |
381.2 |
381.2 |
381.2 |
381.2 |
-0.8 |
|
|
|
Nov20 |
190919 |
379.7 |
379.7 |
379.7 |
379.7 |
-0.8 |
|
|
|
Total Volume and Open Interest |
512 |
2,095 |
+86 |
Crude Oil(NYM) |
Oct19 |
190919 |
58.20 |
59.54 |
58.01 |
58.13 |
+0.02 |
216,961 |
59,406 |
-20,635 |
Nov19 |
190919 |
58.17 |
59.49 |
58.02 |
58.19 |
+0.15 |
654,343 |
381,467 |
+2,946 |
Dec19 |
190919 |
57.75 |
59.09 |
57.63 |
57.91 |
+0.29 |
180,935 |
276,953 |
-1,514 |
Jan20 |
190919 |
57.16 |
58.51 |
57.09 |
57.43 |
+0.35 |
50,319 |
151,875 |
+2,350 |
Feb20 |
190919 |
56.60 |
57.88 |
56.57 |
56.91 |
+0.35 |
35,733 |
80,114 |
+67 |
Mar20 |
190919 |
56.05 |
57.25 |
55.99 |
56.37 |
+0.32 |
41,018 |
130,606 |
+1,890 |
Apr20 |
190919 |
55.49 |
56.62 |
55.48 |
55.85 |
+0.31 |
15,773 |
59,714 |
-1,125 |
May20 |
190919 |
55.06 |
56.03 |
54.92 |
55.34 |
+0.31 |
8,966 |
54,058 |
-3,532 |
Jun20 |
190919 |
54.54 |
55.62 |
54.42 |
54.84 |
+0.29 |
45,259 |
163,603 |
-339 |
Jul20 |
190919 |
54.22 |
55.03 |
54.07 |
54.36 |
+0.24 |
8,241 |
49,388 |
+396 |
Aug20 |
190919 |
53.67 |
54.64 |
53.67 |
53.93 |
+0.22 |
3,617 |
30,128 |
+37 |
Sep20 |
190919 |
53.34 |
54.21 |
53.23 |
53.55 |
+0.20 |
8,551 |
61,517 |
+390 |
Oct20 |
190919 |
53.24 |
53.45 |
53.24 |
53.24 |
+0.18 |
4,284 |
38,808 |
-230 |
Nov20 |
190919 |
54.00 |
54.00 |
52.97 |
52.97 |
+0.16 |
4,021 |
33,028 |
+864 |
Dec20 |
190919 |
52.62 |
53.50 |
52.55 |
52.76 |
+0.14 |
42,711 |
186,075 |
+2,149 |
Jan21 |
190919 |
53.17 |
53.17 |
52.48 |
52.54 |
+0.13 |
1,925 |
28,416 |
+350 |
Total Volume and Open Interest |
1,338,484 |
2,056,396 |
-16,645 |
e-miNY Crude Oil(NYM) |
Oct19 |
190919 |
58.175 |
59.500 |
58.025 |
58.125 |
+0.025 |
14,316 |
1,619 |
-410 |
Nov19 |
190919 |
58.200 |
59.500 |
58.025 |
58.200 |
+0.150 |
17,453 |
1,981 |
+300 |
Dec19 |
190919 |
57.725 |
59.050 |
57.650 |
57.900 |
+0.275 |
387 |
619 |
+58 |
Jan20 |
190919 |
57.300 |
58.375 |
57.150 |
57.425 |
+0.350 |
31 |
279 |
+4 |
Feb20 |
190919 |
57.775 |
57.775 |
56.900 |
56.900 |
+0.350 |
11 |
106 |
-8 |
Mar20 |
190919 |
57.000 |
57.000 |
56.300 |
56.375 |
+0.325 |
10 |
102 |
-1 |
Apr20 |
190919 |
56.600 |
56.600 |
55.800 |
55.850 |
+0.300 |
1 |
141 |
+0 |
May20 |
190919 |
55.350 |
55.825 |
55.350 |
55.350 |
+0.325 |
0 |
128 |
+0 |
Jun20 |
190919 |
54.850 |
55.100 |
54.850 |
54.850 |
+0.300 |
4 |
22 |
+1 |
Jul20 |
190919 |
54.350 |
54.350 |
54.350 |
54.350 |
+0.225 |
0 |
5 |
+0 |
Total Volume and Open Interest |
32,213 |
5,126 |
-56 |
NY Harbor ULSD(NYM) |
Oct19 |
190919 |
197.68 |
202.67 |
196.99 |
200.49 |
+3.16 |
34,590 |
51,820 |
-6,418 |
Nov19 |
190919 |
197.16 |
202.23 |
196.68 |
199.94 |
+2.88 |
48,332 |
103,016 |
+1,072 |
Dec19 |
190919 |
196.47 |
201.38 |
196.13 |
199.13 |
+2.62 |
34,207 |
68,936 |
+254 |
Jan20 |
190919 |
195.96 |
200.20 |
195.42 |
198.11 |
+2.33 |
20,732 |
43,317 |
+1,667 |
Feb20 |
190919 |
194.98 |
198.70 |
194.24 |
196.61 |
+2.00 |
13,160 |
22,503 |
-492 |
Mar20 |
190919 |
193.25 |
196.63 |
192.37 |
194.60 |
+1.75 |
16,908 |
35,978 |
+3,822 |
Apr20 |
190919 |
193.04 |
194.38 |
190.55 |
192.36 |
+1.57 |
4,601 |
16,129 |
+456 |
May20 |
190919 |
191.75 |
192.34 |
188.91 |
190.75 |
+1.39 |
2,163 |
11,307 |
+308 |
Jun20 |
190919 |
191.17 |
191.44 |
187.63 |
189.36 |
+1.24 |
9,128 |
27,069 |
-837 |
Jul20 |
190919 |
189.67 |
190.74 |
187.61 |
188.73 |
+1.11 |
1,045 |
6,196 |
-87 |
Aug20 |
190919 |
188.62 |
188.62 |
188.31 |
188.31 |
+1.00 |
485 |
3,025 |
-53 |
Sep20 |
190919 |
188.61 |
189.46 |
188.07 |
188.07 |
+0.91 |
558 |
3,226 |
+100 |
Oct20 |
190919 |
187.97 |
187.97 |
187.97 |
187.97 |
+0.85 |
277 |
2,742 |
+83 |
Nov20 |
190919 |
188.04 |
188.04 |
188.04 |
188.04 |
+0.79 |
240 |
1,810 |
+48 |
Total Volume and Open Interest |
191,799 |
420,045 |
-74 |
RBOB Gasoline(NYM) |
Oct19 |
190919 |
165.80 |
171.26 |
165.16 |
170.07 |
+4.30 |
39,232 |
61,980 |
-7,748 |
Nov19 |
190919 |
162.48 |
168.24 |
162.36 |
166.31 |
+3.30 |
66,207 |
126,179 |
+3,205 |
Dec19 |
190919 |
159.90 |
164.50 |
159.28 |
162.49 |
+2.59 |
38,304 |
74,980 |
-984 |
Jan20 |
190919 |
158.45 |
162.44 |
157.71 |
160.48 |
+2.17 |
17,613 |
43,172 |
+1,195 |
Feb20 |
190919 |
158.08 |
162.29 |
157.87 |
160.31 |
+1.93 |
8,683 |
17,018 |
+569 |
Mar20 |
190919 |
159.24 |
163.12 |
159.19 |
161.26 |
+1.75 |
6,544 |
25,164 |
-15 |
Apr20 |
190919 |
178.60 |
179.76 |
176.37 |
178.19 |
+1.63 |
3,873 |
8,324 |
+580 |
May20 |
190919 |
178.66 |
179.78 |
176.38 |
178.32 |
+1.62 |
1,567 |
4,937 |
+289 |
Jun20 |
190919 |
175.58 |
178.36 |
174.85 |
176.85 |
+1.51 |
2,693 |
12,209 |
-65 |
Jul20 |
190919 |
174.97 |
175.52 |
173.57 |
174.41 |
+1.33 |
423 |
2,239 |
+8 |
Total Volume and Open Interest |
186,924 |
387,304 |
-2,971 |
e-miNY RBOB Gasoline(NYM) |
Oct19 |
190919 |
170.07 |
170.07 |
170.07 |
170.07 |
+4.30 |
0 |
1 |
+0 |
Nov19 |
190919 |
166.31 |
166.31 |
166.31 |
166.31 |
+3.30 |
|
|
|
Dec19 |
190919 |
162.49 |
162.49 |
162.49 |
162.49 |
+2.59 |
|
|
|
Jan20 |
190919 |
160.48 |
160.48 |
160.48 |
160.48 |
+2.17 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct19 |
190919 |
2.639 |
2.639 |
2.530 |
2.538 |
-0.099 |
157,922 |
138,903 |
-29,700 |
Nov19 |
190919 |
2.665 |
2.665 |
2.563 |
2.569 |
-0.096 |
103,895 |
286,360 |
+1,809 |
Dec19 |
190919 |
2.795 |
2.804 |
2.715 |
2.726 |
-0.077 |
34,684 |
146,426 |
+404 |
Jan20 |
190919 |
2.897 |
2.907 |
2.818 |
2.828 |
-0.078 |
38,287 |
120,366 |
-2,150 |
Feb20 |
190919 |
2.849 |
2.860 |
2.776 |
2.786 |
-0.071 |
20,172 |
58,833 |
+3,860 |
Mar20 |
190919 |
2.708 |
2.713 |
2.634 |
2.646 |
-0.066 |
22,203 |
90,634 |
+795 |
Apr20 |
190919 |
2.401 |
2.403 |
2.349 |
2.363 |
-0.038 |
16,516 |
72,376 |
-301 |
May20 |
190919 |
2.369 |
2.371 |
2.320 |
2.336 |
-0.031 |
5,364 |
61,788 |
+549 |
Jun20 |
190919 |
2.396 |
2.401 |
2.353 |
2.369 |
-0.029 |
1,907 |
18,805 |
+144 |
Jul20 |
190919 |
2.435 |
2.437 |
2.391 |
2.406 |
-0.029 |
2,142 |
23,307 |
-83 |
Aug20 |
190919 |
2.441 |
2.441 |
2.396 |
2.411 |
-0.029 |
1,438 |
23,031 |
-75 |
Sep20 |
190919 |
2.423 |
2.428 |
2.382 |
2.396 |
-0.028 |
1,595 |
20,835 |
+576 |
Oct20 |
190919 |
2.453 |
2.455 |
2.410 |
2.425 |
-0.028 |
5,040 |
44,087 |
+1,081 |
Nov20 |
190919 |
2.508 |
2.509 |
2.467 |
2.479 |
-0.027 |
883 |
18,439 |
+141 |
Dec20 |
190919 |
2.662 |
2.664 |
2.628 |
2.639 |
-0.024 |
308 |
14,633 |
-26 |
Jan21 |
190919 |
2.781 |
2.781 |
2.750 |
2.761 |
-0.020 |
662 |
12,363 |
-237 |
Total Volume and Open Interest |
413,972 |
1,198,195 |
-22,988 |
Brent Crude Oil(ICE) |
Nov19 |
190919 |
63.51 |
65.57 |
63.46 |
64.40 |
+0.80 |
295,047 |
277,865 |
-32,375 |
Dec19 |
190919 |
62.57 |
64.48 |
62.53 |
63.33 |
+0.67 |
294,979 |
485,556 |
+15,022 |
Jan20 |
190919 |
61.72 |
63.49 |
61.70 |
62.39 |
+0.59 |
104,593 |
209,118 |
+7,464 |
Feb20 |
190919 |
61.00 |
62.77 |
61.00 |
61.72 |
+0.54 |
61,236 |
120,028 |
+1,834 |
Mar20 |
190919 |
60.59 |
62.20 |
60.58 |
61.23 |
+0.52 |
59,100 |
157,233 |
-2,030 |
Apr20 |
190919 |
60.43 |
61.73 |
60.26 |
60.81 |
+0.49 |
20,470 |
71,019 |
+2,452 |
May20 |
190919 |
60.04 |
61.33 |
59.91 |
60.44 |
+0.45 |
18,131 |
76,060 |
+708 |
Jun20 |
190919 |
59.73 |
60.96 |
59.56 |
60.08 |
+0.41 |
64,141 |
186,592 |
+1,331 |
Jul20 |
190919 |
59.46 |
60.58 |
59.33 |
59.76 |
+0.37 |
6,254 |
78,089 |
+1,165 |
Aug20 |
190919 |
59.47 |
59.47 |
59.47 |
59.47 |
+0.33 |
2,905 |
44,825 |
-738 |
Sep20 |
190919 |
59.42 |
59.42 |
59.20 |
59.20 |
+0.30 |
12,921 |
74,888 |
-1,879 |
Oct20 |
190919 |
59.50 |
59.50 |
58.92 |
58.92 |
+0.27 |
5,645 |
47,288 |
+695 |
Nov20 |
190919 |
58.66 |
58.66 |
58.66 |
58.66 |
+0.25 |
3,713 |
32,467 |
+400 |
Dec20 |
190919 |
58.24 |
59.19 |
58.12 |
58.38 |
+0.23 |
50,469 |
206,136 |
+3,225 |
Total Volume and Open Interest |
1,019,702 |
2,420,047 |
-3,066 |
Gas Oil(ICE) |
Oct19 |
190919 |
607.25 |
624.00 |
606.50 |
615.75 |
+4.75 |
100,338 |
172,090 |
+3,121 |
Nov19 |
190919 |
605.00 |
618.75 |
602.00 |
610.75 |
+4.50 |
103,040 |
200,376 |
+12,770 |
Dec19 |
190919 |
595.75 |
611.00 |
595.00 |
603.00 |
+3.50 |
94,137 |
163,873 |
-5,192 |
Jan20 |
190919 |
589.75 |
605.00 |
589.00 |
597.00 |
+3.00 |
37,141 |
91,282 |
+2,588 |
Feb20 |
190919 |
586.50 |
600.50 |
585.25 |
592.75 |
+2.75 |
18,841 |
49,414 |
+127 |
Mar20 |
190919 |
583.00 |
596.25 |
581.50 |
588.75 |
+2.50 |
17,453 |
46,804 |
+545 |
Apr20 |
190919 |
579.25 |
592.00 |
578.25 |
584.75 |
+2.00 |
9,301 |
27,695 |
+43 |
May20 |
190919 |
576.50 |
588.25 |
574.75 |
581.50 |
+1.75 |
4,407 |
28,771 |
-60 |
Jun20 |
190919 |
573.50 |
584.75 |
571.25 |
578.00 |
+1.50 |
19,134 |
64,104 |
+276 |
Jul20 |
190919 |
576.75 |
582.50 |
576.25 |
576.25 |
+1.00 |
2,716 |
18,276 |
+560 |
Total Volume and Open Interest |
424,215 |
1,015,004 |
+11,595 |
Ethanol(CBOT) |
Oct19 |
190919 |
1.390 |
1.395 |
1.369 |
1.374 |
-0.012 |
90 |
251 |
-24 |
Nov19 |
190919 |
1.386 |
1.387 |
1.366 |
1.368 |
-0.017 |
18 |
184 |
+3 |
Dec19 |
190919 |
1.376 |
1.376 |
1.376 |
1.376 |
-0.017 |
0 |
24 |
+0 |
Jan20 |
190919 |
1.376 |
1.376 |
1.376 |
1.376 |
-0.017 |
0 |
3 |
+0 |
Feb20 |
190919 |
1.376 |
1.376 |
1.376 |
1.376 |
-0.017 |
0 |
3 |
+0 |
Mar20 |
190919 |
1.376 |
1.376 |
1.376 |
1.376 |
-0.017 |
|
|
|
Apr20 |
190919 |
1.420 |
1.420 |
1.420 |
1.420 |
-0.017 |
|
|
|
May20 |
190919 |
1.420 |
1.420 |
1.420 |
1.420 |
-0.017 |
|
|
|
Total Volume and Open Interest |
108 |
465 |
-21 |
WTI Crude Oil(ICE) |
Oct19 |
190919 |
58.34 |
59.31 |
58.12 |
58.13 |
+0.02 |
18,466 |
19,314 |
-3,508 |
Nov19 |
190919 |
58.07 |
59.49 |
58.02 |
58.19 |
+0.15 |
57,741 |
100,889 |
-120 |
Dec19 |
190919 |
57.86 |
59.09 |
57.69 |
57.91 |
+0.29 |
60,617 |
141,679 |
+3,576 |
Jan20 |
190919 |
57.23 |
58.45 |
57.16 |
57.43 |
+0.35 |
21,625 |
58,280 |
+3,545 |
Feb20 |
190919 |
56.86 |
57.84 |
56.70 |
56.91 |
+0.35 |
9,451 |
20,317 |
+477 |
Mar20 |
190919 |
56.16 |
57.23 |
56.11 |
56.37 |
+0.32 |
9,496 |
34,489 |
+311 |
Apr20 |
190919 |
55.80 |
56.64 |
55.80 |
55.85 |
+0.31 |
1,621 |
10,043 |
+3 |
May20 |
190919 |
55.57 |
55.94 |
55.28 |
55.34 |
+0.31 |
1,034 |
8,366 |
-64 |
Jun20 |
190919 |
54.74 |
55.62 |
54.50 |
54.84 |
+0.29 |
9,910 |
63,283 |
-265 |
Jul20 |
190919 |
54.36 |
54.36 |
54.36 |
54.36 |
+0.24 |
524 |
7,465 |
+26 |
Aug20 |
190919 |
53.93 |
53.93 |
53.93 |
53.93 |
+0.22 |
127 |
6,948 |
+1 |
Sep20 |
190919 |
53.55 |
53.55 |
53.55 |
53.55 |
+0.20 |
1,112 |
12,211 |
-47 |
Oct20 |
190919 |
53.24 |
53.24 |
53.24 |
53.24 |
+0.18 |
360 |
6,197 |
-29 |
Nov20 |
190919 |
52.97 |
52.97 |
52.97 |
52.97 |
+0.16 |
367 |
5,108 |
-158 |
Dec20 |
190919 |
52.72 |
53.47 |
52.72 |
52.76 |
+0.14 |
7,380 |
81,674 |
-541 |
Jan21 |
190919 |
52.54 |
52.54 |
52.54 |
52.54 |
+0.13 |
39 |
3,229 |
-35 |
Total Volume and Open Interest |
201,918 |
678,410 |
+2,963 |
US Dollar Index(ICE) |
Dec19 |
190919 |
98.150 |
98.210 |
97.775 |
97.848 |
-0.287 |
14,068 |
55,658 |
+652 |
Mar20 |
190919 |
97.560 |
97.560 |
97.355 |
97.408 |
-0.287 |
93 |
640 |
+9 |
Jun20 |
190919 |
97.065 |
97.065 |
96.993 |
96.993 |
-0.287 |
0 |
200 |
+0 |
Total Volume and Open Interest |
14,161 |
56,498 |
+661 |
Australian Dollar(CME) |
Dec19 |
190919 |
68.46 |
68.49 |
67.99 |
68.18 |
-0.25 |
91,840 |
140,314 |
+4,071 |
Mar20 |
190919 |
68.60 |
68.64 |
68.17 |
68.34 |
-0.24 |
49 |
573 |
+12 |
Jun20 |
190919 |
68.37 |
68.75 |
68.32 |
68.48 |
-0.22 |
49 |
121 |
-49 |
Total Volume and Open Interest |
93,186 |
142,795 |
+4,743 |
British Pound(CME) |
Dec19 |
190919 |
125.14 |
126.02 |
124.78 |
125.77 |
+0.71 |
96,626 |
229,607 |
+2,117 |
Mar20 |
190919 |
125.73 |
126.40 |
125.22 |
126.16 |
+0.72 |
214 |
734 |
+188 |
Jun20 |
190919 |
126.48 |
126.55 |
125.62 |
126.48 |
+0.73 |
0 |
167 |
+0 |
Total Volume and Open Interest |
98,531 |
232,507 |
+1,898 |
Canadian Dollar(CME) |
Dec19 |
190919 |
75.35 |
75.62 |
75.24 |
75.55 |
+0.24 |
70,603 |
124,422 |
-4,929 |
Mar20 |
190919 |
75.33 |
75.68 |
75.33 |
75.61 |
+0.23 |
38 |
1,866 |
+17 |
Jun20 |
190919 |
75.62 |
75.62 |
75.35 |
75.61 |
+0.24 |
1 |
332 |
+0 |
Sep20 |
190919 |
75.59 |
75.59 |
75.59 |
75.59 |
+0.23 |
0 |
308 |
+0 |
Total Volume and Open Interest |
70,967 |
128,351 |
-4,930 |
Japanese Yen(CME) |
Dec19 |
190919 |
92.80 |
93.33 |
92.73 |
93.18 |
+0.31 |
104,860 |
131,126 |
+3,452 |
Mar20 |
190919 |
93.69 |
93.94 |
93.36 |
93.81 |
+0.34 |
138 |
384 |
+89 |
Jun20 |
190919 |
94.33 |
94.38 |
93.95 |
94.33 |
+0.35 |
1 |
22 |
+1 |
Total Volume and Open Interest |
106,500 |
135,737 |
+4,797 |
Swiss Franc(CME) |
Dec19 |
190919 |
101.10 |
101.74 |
100.90 |
101.54 |
+0.50 |
36,982 |
56,239 |
+3,825 |
Mar20 |
190919 |
102.33 |
102.50 |
101.71 |
102.33 |
+0.48 |
44 |
77 |
+15 |
Jun20 |
190919 |
103.03 |
103.10 |
103.03 |
103.03 |
+0.50 |
1 |
10 |
+1 |
Total Volume and Open Interest |
37,027 |
56,328 |
+3,841 |
EuroFX(CME) |
Dec19 |
190919 |
111.04 |
111.44 |
110.94 |
111.24 |
+0.20 |
159,348 |
477,674 |
+1,553 |
Mar20 |
190919 |
111.71 |
112.18 |
111.68 |
111.98 |
+0.20 |
637 |
20,675 |
+103 |
Jun20 |
190919 |
112.52 |
112.78 |
112.40 |
112.64 |
+0.20 |
85 |
1,551 |
+62 |
Total Volume and Open Interest |
164,388 |
505,388 |
+2,116 |
Mexican Peso(CME) |
Oct19 |
190919 |
514.38 |
515.25 |
512.25 |
512.75 |
-1.00 |
0 |
49 |
+0 |
Nov19 |
190919 |
509.75 |
512.38 |
509.38 |
509.75 |
-1.00 |
|
|
|
Total Volume and Open Interest |
44,730 |
187,993 |
+55 |
Brazilian Real(CME) |
Oct19 |
190919 |
242.20 |
242.60 |
239.85 |
240.65 |
-2.75 |
2,746 |
42,732 |
+46 |
Nov19 |
190919 |
241.20 |
241.75 |
239.55 |
240.25 |
-2.75 |
1 |
748 |
-1 |
Dec19 |
190919 |
241.00 |
241.25 |
239.20 |
239.90 |
-2.65 |
3 |
3,527 |
+0 |
Jan20 |
190919 |
240.70 |
240.70 |
239.45 |
239.45 |
-2.75 |
|
|
|
Total Volume and Open Interest |
2,750 |
47,007 |
+45 |
30-Year T-Bonds(CBOT) |
Sep19 |
190919 |
160~220 |
161~190 |
160~070 |
161~070 |
+0~120 |
3,186 |
4,566 |
-2,120 |
Dec19 |
190919 |
159~300 |
160~310 |
159~170 |
160~160 |
+0~120 |
281,967 |
974,454 |
-6,985 |
Mar20 |
190919 |
159~170 |
159~270 |
159~170 |
159~170 |
+0~120 |
0 |
3 |
+0 |
Total Volume and Open Interest |
285,153 |
979,023 |
-9,105 |
10-Year T-Notes(CBOT) |
Sep19 |
190919 |
128~170 |
129~020 |
128~145 |
128~295 |
+0~035 |
4,089 |
16,528 |
-4,619 |
Dec19 |
190919 |
129~095 |
129~225 |
129~035 |
129~190 |
+0~065 |
1,643,122 |
3,490,762 |
-25,985 |
Mar20 |
190919 |
129~275 |
129~275 |
129~215 |
129~215 |
+0~065 |
6 |
55 |
+2 |
Total Volume and Open Interest |
1,647,217 |
3,507,345 |
-30,602 |
5-Year T-Notes(CBOT) |
Sep19 |
190919 |
118~056 |
118~116 |
118~022 |
118~084 |
+0~014 |
9,071 |
44,839 |
-4,316 |
Dec19 |
190919 |
118~182 |
118~254 |
118~150 |
118~232 |
+0~030 |
1,032,776 |
4,047,552 |
-19,143 |
Mar20 |
190919 |
118~204 |
118~204 |
118~204 |
118~204 |
+0~030 |
|
|
|
Total Volume and Open Interest |
1,041,847 |
4,092,391 |
-23,459 |
2 Year T-Notes(CBOT) |
Sep19 |
190919 |
107~101 |
107~115 |
107~100 |
107~106 |
-0~002 |
6,461 |
41,061 |
-5,386 |
Dec19 |
190919 |
107~174 |
107~202 |
107~163 |
107~192 |
+0~012 |
926,896 |
3,545,654 |
+44,240 |
Mar20 |
190919 |
107~253 |
107~253 |
107~253 |
107~253 |
+0~012 |
|
|
|
Total Volume and Open Interest |
933,357 |
3,586,715 |
+38,854 |
Eurodollars(CME) |
Dec19 |
190919 |
97.950 |
97.990 |
97.940 |
97.980 |
+0.015 |
594,804 |
1,874,222 |
+6,053 |
Mar20 |
190919 |
98.250 |
98.275 |
98.230 |
98.265 |
+0.005 |
380,512 |
1,468,077 |
-4,926 |
Jun20 |
190919 |
98.365 |
98.390 |
98.345 |
98.380 |
+0.005 |
370,542 |
1,243,456 |
-2,500 |
Sep20 |
190919 |
98.445 |
98.480 |
98.430 |
98.465 |
+0.010 |
325,678 |
1,022,279 |
-6,411 |
Dec20 |
190919 |
98.455 |
98.485 |
98.435 |
98.470 |
+0.015 |
347,539 |
1,155,166 |
-649 |
Mar21 |
190919 |
98.535 |
98.570 |
98.520 |
98.560 |
+0.020 |
240,482 |
760,490 |
-4,565 |
Jun21 |
190919 |
98.545 |
98.585 |
98.530 |
98.575 |
+0.020 |
198,959 |
815,815 |
+527 |
Sep21 |
190919 |
98.550 |
98.590 |
98.530 |
98.575 |
+0.015 |
202,800 |
503,386 |
-21,556 |
Dec21 |
190919 |
98.520 |
98.555 |
98.500 |
98.545 |
+0.015 |
117,552 |
637,247 |
+416 |
Mar22 |
190919 |
98.530 |
98.570 |
98.510 |
98.560 |
+0.015 |
88,724 |
442,022 |
-8,440 |
Jun22 |
190919 |
98.515 |
98.550 |
98.495 |
98.545 |
+0.015 |
84,150 |
296,360 |
-3,313 |
Sep22 |
190919 |
98.500 |
98.535 |
98.480 |
98.525 |
+0.015 |
100,891 |
268,131 |
-4,595 |
Dec22 |
190919 |
98.475 |
98.510 |
98.455 |
98.500 |
+0.015 |
44,637 |
247,778 |
-4,442 |
Mar23 |
190919 |
98.465 |
98.500 |
98.440 |
98.490 |
+0.015 |
39,543 |
233,385 |
-3,525 |
Jun23 |
190919 |
98.445 |
98.480 |
98.425 |
98.475 |
+0.015 |
41,753 |
122,821 |
-1,725 |
Sep23 |
190919 |
98.425 |
98.465 |
98.405 |
98.460 |
+0.020 |
34,523 |
116,958 |
+1,510 |
Dec23 |
190919 |
98.400 |
98.440 |
98.380 |
98.435 |
+0.025 |
30,262 |
81,891 |
+1,742 |
Mar24 |
190919 |
98.380 |
98.420 |
98.360 |
98.415 |
+0.025 |
19,484 |
51,384 |
+50 |
Total Volume and Open Interest |
3,494,182 |
12,023,300 |
-29,057 |
Ultra T-Bond(CBOT) |
Sep19 |
190919 |
188~12 |
188~30 |
186~17 |
188~22 |
+1~16 |
13,700 |
12,408 |
-3,686 |
Dec19 |
190919 |
187~24 |
189~21 |
187~00 |
189~01 |
+1~03 |
122,789 |
1,143,236 |
-7,637 |
Mar20 |
190919 |
189~01 |
189~01 |
189~01 |
189~01 |
+1~03 |
|
|
|
Total Volume and Open Interest |
136,489 |
1,155,644 |
-11,323 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190919 |
140~025 |
140~270 |
139~305 |
140~225 |
+0~080 |
2,771 |
536 |
-2,046 |
Dec19 |
190919 |
140~285 |
141~160 |
140~210 |
141~075 |
+0~060 |
193,388 |
815,639 |
-101 |
Mar20 |
190919 |
141~075 |
141~075 |
141~075 |
141~075 |
+0~060 |
|
|
|
Total Volume and Open Interest |
196,159 |
816,175 |
-2,147 |
30 Day Federal Funds(CBOT) |
Sep19 |
190919 |
97.930 |
97.957 |
97.925 |
97.945 |
+0.007 |
60,899 |
204,456 |
-15,292 |
Oct19 |
190919 |
98.100 |
98.130 |
98.095 |
98.120 |
+0.010 |
252,156 |
491,722 |
-21,066 |
Nov19 |
190919 |
98.205 |
98.250 |
98.200 |
98.235 |
+0.015 |
194,444 |
371,365 |
-11,289 |
Dec19 |
190919 |
98.250 |
98.315 |
98.240 |
98.300 |
+0.035 |
125,869 |
195,210 |
-1,589 |
Jan20 |
190919 |
98.345 |
98.395 |
98.335 |
98.380 |
+0.030 |
161,390 |
327,872 |
-3,182 |
Feb20 |
190919 |
98.420 |
98.475 |
98.410 |
98.460 |
+0.035 |
66,067 |
144,385 |
+3,858 |
Total Volume and Open Interest |
987,539 |
2,094,657 |
-48,870 |
Japanese Govt Bonds(SGX) |
Dec19 |
190919 |
154.45 |
154.81 |
154.26 |
154.69 |
+0.22 |
965 |
17,070 |
-98 |
Mar20 |
190919 |
154.69 |
154.69 |
154.69 |
154.69 |
+0.22 |
|
|
|
Jun20 |
190919 |
154.69 |
154.69 |
154.69 |
154.69 |
+0.22 |
|
|
|
Total Volume and Open Interest |
965 |
17,070 |
-98 |
Euro-Buxl(EUREX) |
Dec19 |
190919 |
213.18 |
214.40 |
211.82 |
213.90 |
+0.44 |
52,582 |
236,226 |
+4,885 |
Mar20 |
190919 |
212.26 |
212.26 |
212.26 |
212.26 |
+0.44 |
100 |
3,626 |
+100 |
Jun20 |
190919 |
210.60 |
210.60 |
210.60 |
210.60 |
+0.44 |
0 |
7 |
+0 |
Total Volume and Open Interest |
52,682 |
239,859 |
+4,985 |
Euro-Bund(EUREX) |
Dec19 |
190919 |
173.07 |
173.40 |
172.86 |
173.30 |
-0.07 |
505,359 |
1,632,117 |
-17,670 |
Mar20 |
190919 |
175.33 |
175.45 |
175.01 |
175.42 |
-0.06 |
225 |
1,318 |
+178 |
Jun20 |
190919 |
172.42 |
172.42 |
172.42 |
172.42 |
-0.07 |
6 |
6 |
+6 |
Total Volume and Open Interest |
505,590 |
1,633,441 |
-17,486 |
Euro-Bobl(EUREX) |
Dec19 |
190919 |
135.24 |
135.29 |
135.09 |
135.21 |
-0.08 |
277,935 |
1,153,731 |
-22,825 |
Mar20 |
190919 |
135.21 |
135.21 |
135.21 |
135.21 |
-0.08 |
3 |
18 |
+3 |
Jun20 |
190919 |
135.56 |
135.56 |
135.56 |
135.56 |
-0.08 |
|
|
|
Total Volume and Open Interest |
277,938 |
1,153,749 |
-22,822 |
Euro-Schatz(EUREX) |
Dec19 |
190919 |
112.21 |
112.24 |
112.18 |
112.21 |
-0.03 |
308,821 |
1,622,358 |
-50,643 |
Mar20 |
190919 |
112.24 |
112.24 |
112.24 |
112.24 |
-0.03 |
0 |
27 |
+0 |
Jun20 |
190919 |
113.11 |
113.11 |
113.11 |
113.11 |
-0.03 |
|
|
|
Total Volume and Open Interest |
308,821 |
1,622,385 |
-50,643 |
3-Mth Euribor(EUREX) |
Sep19 |
190916 |
100.395 |
100.395 |
100.395 |
100.395 |
-0.005 |
55 |
2,109 |
-370 |
Dec19 |
190919 |
100.435 |
100.435 |
100.435 |
100.435 |
-0.005 |
0 |
1,883 |
+0 |
Mar20 |
190919 |
100.485 |
100.485 |
100.475 |
100.475 |
-0.015 |
0 |
713 |
-83 |
Total Volume and Open Interest |
6 |
5,798 |
-83 |
Long Gilt(LIFFE) |
Sep19 |
190919 |
133~19 |
133~19 |
133~18 |
133~18 |
+0~04 |
5,164 |
27,312 |
-5,138 |
Dec19 |
190919 |
132~06 |
132~25 |
132~02 |
132~19 |
+0~04 |
171,908 |
621,256 |
+5,916 |
Total Volume and Open Interest |
177,072 |
648,569 |
+778 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
190919 |
99.21 |
99.22 |
99.20 |
99.21 |
unch |
119,203 |
879,874 |
+11,513 |
Mar20 |
190919 |
99.26 |
99.29 |
99.25 |
99.28 |
unch |
58,333 |
543,994 |
+533 |
Jun20 |
190919 |
99.29 |
99.31 |
99.27 |
99.29 |
+0.00 |
87,181 |
551,590 |
+1,070 |
Sep20 |
190919 |
99.29 |
99.33 |
99.28 |
99.31 |
+0.00 |
71,294 |
457,519 |
+3,302 |
Dec20 |
190919 |
99.28 |
99.32 |
99.26 |
99.29 |
unch |
104,143 |
418,382 |
+9,028 |
Mar21 |
190919 |
99.32 |
99.35 |
99.29 |
99.32 |
-0.00 |
55,015 |
183,607 |
+5,566 |
Total Volume and Open Interest |
850,846 |
3,911,582 |
-477,431 |
3-Mth Euribor(LIFFE) |
Dec19 |
190919 |
100.435 |
100.440 |
100.425 |
100.430 |
-0.005 |
112,390 |
610,275 |
-6,543 |
Mar20 |
190919 |
100.480 |
100.485 |
100.475 |
100.480 |
-0.005 |
74,794 |
388,531 |
+3,103 |
Jun20 |
190919 |
100.505 |
100.510 |
100.495 |
100.505 |
-0.005 |
56,187 |
360,115 |
-2,698 |
Total Volume and Open Interest |
736,607 |
3,783,347 |
-12,653 |
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 |
190919 |
99.00 |
99.08 |
99.00 |
99.08 |
+0.09 |
46,292 |
276,747 |
-9,010 |
Mar20 |
190919 |
99.10 |
99.19 |
99.10 |
99.18 |
+0.08 |
25,391 |
256,919 |
+4,647 |
Jun20 |
190919 |
99.15 |
99.23 |
99.15 |
99.23 |
+0.08 |
19,355 |
248,091 |
+276 |
Sep20 |
190919 |
99.18 |
99.25 |
99.18 |
99.25 |
+0.07 |
15,342 |
195,818 |
-1,181 |
Dec20 |
190919 |
99.14 |
99.21 |
99.14 |
99.21 |
+0.07 |
11,156 |
125,851 |
+1,008 |
Mar21 |
190919 |
99.14 |
99.21 |
99.14 |
99.21 |
+0.07 |
3,819 |
78,066 |
-510 |
Jun21 |
190919 |
99.13 |
99.20 |
99.13 |
99.20 |
+0.07 |
4,775 |
51,867 |
+1,143 |
Sep21 |
190919 |
99.12 |
99.18 |
99.12 |
99.18 |
+0.07 |
3,479 |
14,516 |
+1,827 |
Dec21 |
190919 |
99.10 |
99.14 |
99.10 |
99.14 |
+0.06 |
51 |
3,902 |
+33 |
Total Volume and Open Interest |
129,660 |
1,253,918 |
-1,767 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
190919 |
98.87 |
98.96 |
98.87 |
98.95 |
+0.08 |
139,998 |
1,244,026 |
-5,284 |
Mar20 |
190919 |
98.95 |
98.95 |
98.95 |
98.95 |
+0.08 |
|
|
|
Total Volume and Open Interest |
139,998 |
1,244,026 |
-5,284 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
190919 |
99.18 |
99.26 |
99.18 |
99.25 |
+0.08 |
163,362 |
1,099,881 |
+16,969 |
Mar20 |
190919 |
99.25 |
99.25 |
99.25 |
99.25 |
+0.08 |
0 |
25 |
+0 |
Total Volume and Open Interest |
163,362 |
1,099,906 |
+16,969 |
Gold(CMX) |
Oct19 |
190919 |
1494.4 |
1505.2 |
1489.8 |
1499.5 |
-9.6 |
8,286 |
34,318 |
+483 |
Dec19 |
190919 |
1502.0 |
1512.1 |
1496.3 |
1506.2 |
-9.6 |
364,956 |
471,371 |
-1,358 |
Feb20 |
190919 |
1506.7 |
1518.0 |
1503.0 |
1512.5 |
-9.7 |
6,190 |
57,478 |
-1,531 |
Apr20 |
190919 |
1510.4 |
1522.0 |
1510.4 |
1518.1 |
-9.7 |
1,813 |
28,952 |
-272 |
Jun20 |
190919 |
1513.3 |
1527.6 |
1513.3 |
1523.2 |
-9.6 |
1,739 |
25,250 |
-143 |
Aug20 |
190919 |
1531.7 |
1531.7 |
1527.6 |
1527.9 |
-9.6 |
440 |
4,292 |
+212 |
Oct20 |
190919 |
1530.6 |
1532.3 |
1530.1 |
1532.3 |
-9.7 |
52 |
548 |
+6 |
Dec20 |
190919 |
1528.8 |
1540.4 |
1528.8 |
1536.4 |
-9.7 |
496 |
4,475 |
+4 |
Feb21 |
190919 |
1539.6 |
1539.6 |
1539.6 |
1539.6 |
-9.7 |
0 |
29 |
+0 |
Apr21 |
190919 |
1543.2 |
1543.2 |
1543.2 |
1543.2 |
-9.7 |
0 |
30 |
+0 |
Jun21 |
190919 |
1546.9 |
1546.9 |
1546.9 |
1546.9 |
-9.7 |
55 |
952 |
+55 |
Total Volume and Open Interest |
384,113 |
628,464 |
-2,526 |
Silver(CMX) |
Sep19 |
190919 |
1781.5 |
1781.5 |
1772.5 |
1777.3 |
-2.2 |
4 |
168 |
-94 |
Dec19 |
190919 |
1784.5 |
1801.5 |
1765.5 |
1788.4 |
-3.5 |
100,525 |
162,118 |
-1,540 |
Mar20 |
190919 |
1796.0 |
1814.0 |
1780.0 |
1801.7 |
-3.5 |
643 |
27,136 |
+0 |
May20 |
190919 |
1804.0 |
1821.0 |
1792.5 |
1809.6 |
-3.3 |
108 |
8,969 |
+23 |
Jul20 |
190919 |
1805.0 |
1824.5 |
1803.0 |
1816.7 |
-3.5 |
49 |
8,318 |
+2 |
Sep20 |
190919 |
1824.2 |
1829.0 |
1820.0 |
1824.2 |
-3.6 |
11 |
739 |
+7 |
Dec20 |
190919 |
1824.5 |
1837.5 |
1823.5 |
1834.7 |
-3.7 |
4 |
1,458 |
+3 |
Total Volume and Open Interest |
102,430 |
210,878 |
-1,636 |
Platinum(NYMEX) |
Oct19 |
190919 |
933.8 |
943.9 |
923.7 |
942.4 |
+7.8 |
23,124 |
57,285 |
-4,292 |
Jan20 |
190919 |
938.5 |
949.9 |
930.0 |
948.6 |
+7.8 |
7,475 |
37,954 |
+2,640 |
Apr20 |
190919 |
940.4 |
953.6 |
940.4 |
952.8 |
+7.8 |
78 |
1,337 |
+32 |
Jul20 |
190919 |
944.2 |
957.0 |
944.2 |
956.8 |
+7.1 |
3 |
84 |
-2 |
Total Volume and Open Interest |
30,681 |
96,662 |
-1,621 |
Palladium(NYMEX) |
Sep19 |
190919 |
1614.40 |
1614.40 |
1614.40 |
1614.40 |
+35.10 |
0 |
4 |
-11 |
Dec19 |
190919 |
1582.40 |
1617.30 |
1575.10 |
1612.60 |
+30.40 |
3,849 |
20,533 |
+47 |
Mar20 |
190919 |
1577.00 |
1609.30 |
1577.00 |
1605.80 |
+29.10 |
337 |
1,297 |
+315 |
Total Volume and Open Interest |
4,189 |
21,839 |
+354 |
Copper(CMX) |
Sep19 |
190919 |
259.00 |
259.80 |
259.00 |
259.10 |
-0.45 |
415 |
737 |
-42 |
Dec19 |
190919 |
261.30 |
262.40 |
260.35 |
260.85 |
-0.45 |
42,940 |
156,366 |
-288 |
Mar20 |
190919 |
262.20 |
263.40 |
261.45 |
261.90 |
-0.45 |
4,380 |
45,248 |
-564 |
May20 |
190919 |
263.10 |
263.35 |
262.35 |
262.65 |
-0.35 |
953 |
14,899 |
+50 |
Jul20 |
190919 |
264.25 |
264.25 |
263.25 |
263.40 |
-0.35 |
299 |
3,933 |
+34 |
Total Volume and Open Interest |
49,936 |
233,944 |
-630 |
E-mini DJIA Index(CBOT) |
Sep19 |
190919 |
27169 |
27274 |
27001 |
27086 |
-62 |
50,736 |
29,522 |
-6,135 |
Dec19 |
190919 |
27170 |
27262 |
26991 |
27078 |
-65 |
144,191 |
90,978 |
+7,226 |
Mar20 |
190919 |
27125 |
27238 |
27065 |
27065 |
-62 |
25 |
109 |
+12 |
Jun20 |
190919 |
26971 |
26971 |
26971 |
26971 |
-56 |
|
|
|
Total Volume and Open Interest |
194,952 |
120,609 |
+1,103 |
S & P 500(CME) |
Sep19 |
190919 |
3013.50 |
3020.50 |
3003.50 |
3006.00 |
-0.30 |
2,878 |
27,619 |
-235 |
Dec19 |
190919 |
3008.30 |
3024.30 |
2991.70 |
3007.90 |
-0.70 |
2,824 |
13,158 |
+1,693 |
Mar20 |
190919 |
3010.80 |
3010.80 |
3010.80 |
3010.80 |
-0.40 |
|
|
|
Jun20 |
190919 |
3007.90 |
3007.90 |
3007.90 |
3007.90 |
+0.20 |
|
|
|
Total Volume and Open Interest |
5,702 |
40,777 |
+1,458 |
S & P 500 E-Mini(CME) |
Sep19 |
190919 |
3008.00 |
3022.25 |
2988.75 |
3006.00 |
-0.25 |
637,344 |
621,184 |
-206,307 |
Dec19 |
190919 |
3010.00 |
3024.50 |
2991.25 |
3008.00 |
-0.50 |
1,623,840 |
2,334,444 |
+205,913 |
Mar20 |
190919 |
3012.25 |
3026.50 |
2994.75 |
3010.75 |
-0.50 |
915 |
9,838 |
+229 |
Jun20 |
190919 |
3012.00 |
3012.00 |
3002.00 |
3008.00 |
+0.25 |
0 |
1,913 |
+0 |
Total Volume and Open Interest |
2,262,099 |
2,967,385 |
-165 |
NASDAQ 100 E-Mini(CME) |
Sep19 |
190919 |
7898.75 |
7951.00 |
7830.50 |
7896.25 |
+2.00 |
122,281 |
65,863 |
-20,801 |
Dec19 |
190919 |
7925.00 |
7973.75 |
7852.50 |
7918.00 |
unch |
402,501 |
185,332 |
+22,702 |
Mar20 |
190919 |
7915.00 |
7992.50 |
7882.00 |
7938.25 |
-0.75 |
60 |
428 |
-4 |
Total Volume and Open Interest |
524,842 |
251,637 |
+1,897 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190919 |
1946.90 |
1966.70 |
1943.00 |
1950.00 |
-4.40 |
6,949 |
6,706 |
-2,813 |
Dec19 |
190919 |
1957.00 |
1968.80 |
1945.30 |
1952.40 |
-4.20 |
17,221 |
60,994 |
+4,045 |
Mar20 |
190919 |
1956.50 |
1956.50 |
1956.50 |
1956.50 |
-5.10 |
0 |
90 |
+0 |
Total Volume and Open Interest |
24,170 |
67,790 |
+1,232 |
Volatility Index(CBOE) |
Sep19 |
190918 |
14.61 |
14.80 |
14.10 |
14.54 |
+0.01 |
50,190 |
0 |
-49,999 |
Oct19 |
190919 |
16.40 |
16.90 |
15.95 |
16.23 |
-0.15 |
113,601 |
217,469 |
-823 |
Nov19 |
190919 |
17.57 |
17.90 |
17.25 |
17.58 |
unch |
60,909 |
58,064 |
+5,655 |
Dec19 |
190919 |
17.70 |
18.00 |
17.45 |
17.73 |
unch |
32,423 |
53,105 |
+4,626 |
Total Volume and Open Interest |
229,866 |
384,344 |
+9,509 |
S & P 600(CME) |
Sep19 |
190919 |
965.80 |
965.80 |
965.80 |
965.80 |
-4.80 |
0 |
290 |
-456 |
Dec19 |
190919 |
966.40 |
966.40 |
966.40 |
966.40 |
-4.90 |
54 |
492 |
+54 |
Total Volume and Open Interest |
54 |
782 |
-402 |
Russell 2000 Mini(CME) |
Sep19 |
190919 |
1570.20 |
1583.30 |
1560.40 |
1561.30 |
-8.30 |
59,952 |
92,075 |
-34,158 |
Dec19 |
190919 |
1573.00 |
1586.20 |
1562.90 |
1564.20 |
-7.80 |
165,494 |
416,644 |
+30,546 |
Mar20 |
190919 |
1565.60 |
1565.60 |
1565.60 |
1565.60 |
-7.10 |
0 |
88 |
+0 |
Total Volume and Open Interest |
225,446 |
508,808 |
-3,612 |
Nikkei 225(CME) |
Dec19 |
190919 |
21970 |
22120 |
21865 |
21985 |
+40 |
7,823 |
20,759 |
+692 |
Mar20 |
190919 |
21960 |
22050 |
21835 |
21960 |
+40 |
0 |
26 |
+0 |
Total Volume and Open Interest |
7,823 |
20,785 |
+692 |
Nikkei 225(SGX) |
Dec19 |
190919 |
21810 |
22090 |
21750 |
21885 |
+75 |
60,743 |
100,521 |
+5,650 |
Mar20 |
190919 |
21840 |
21840 |
21840 |
21840 |
+80 |
9 |
480 |
+7 |
Jun20 |
190919 |
21665 |
21665 |
21665 |
21665 |
+75 |
0 |
2,519 |
+0 |
Total Volume and Open Interest |
62,616 |
131,142 |
+6,764 |
Nikkei 225 Mini(JPX) |
Dec19 |
190919 |
21805 |
22090 |
21750 |
21870 |
+70 |
526,419 |
235,757 |
+9,084 |
Mar20 |
190919 |
21730 |
22010 |
21675 |
21800 |
+70 |
7,881 |
6,110 |
+214 |
Jun20 |
190919 |
21530 |
21805 |
21495 |
21600 |
+70 |
118 |
995 |
+16 |
Total Volume and Open Interest |
564,643 |
339,245 |
+9,520 |
Nikkei 225(JPX) |
Dec19 |
190919 |
21810 |
22100 |
21750 |
21870 |
+70 |
44,960 |
256,199 |
+3,303 |
Mar20 |
190919 |
21720 |
22010 |
21680 |
21800 |
+70 |
187 |
13,726 |
+45 |
Jun20 |
190919 |
22490 |
22490 |
21600 |
21600 |
+70 |
0 |
12,656 |
-200 |
Total Volume and Open Interest |
45,163 |
348,012 |
+3,156 |
Nikkei 225(CME) Yen |
Dec19 |
190919 |
21915 |
22090 |
21830 |
21955 |
+45 |
27,394 |
42,741 |
+916 |
Mar20 |
190919 |
21875 |
21995 |
21760 |
21875 |
+40 |
1 |
10 |
+0 |
Jun20 |
190919 |
21870 |
21870 |
21870 |
21870 |
+50 |
|
|
|
Total Volume and Open Interest |
27,395 |
42,752 |
+916 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190912 |
21850 |
21850 |
21850 |
21850 |
+180 |
0 |
10 |
+0 |
Dec19 |
190919 |
21960 |
22020 |
21960 |
21960 |
+50 |
|
|
|
Mar20 |
190919 |
21880 |
21880 |
21880 |
21880 |
+40 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Sep19 |
190919 |
5624.5 |
5665.5 |
5616.0 |
5659.5 |
+38.5 |
137,610 |
162,219 |
-144,405 |
Oct19 |
190919 |
5616.0 |
5656.5 |
5607.0 |
5650.5 |
+38.5 |
94,869 |
268,964 |
+49,381 |
Nov19 |
190919 |
5613.5 |
5645.0 |
5613.5 |
5645.0 |
+39.5 |
|
|
|
Dec19 |
190919 |
5597.0 |
5641.5 |
5596.0 |
5636.0 |
+39.0 |
6,135 |
63,880 |
+3,304 |
Mar20 |
190919 |
5612.0 |
5618.5 |
5599.5 |
5618.5 |
+38.5 |
|
|
|
Total Volume and Open Interest |
238,614 |
509,571 |
-91,720 |
Hang Seng Index(HKFE) |
Sep19 |
190919 |
26720 |
26831 |
26345 |
26483 |
-249 |
127,482 |
112,324 |
-1,574 |
Oct19 |
190919 |
26725 |
26835 |
26358 |
26499 |
-238 |
1,420 |
4,126 |
+613 |
Total Volume and Open Interest |
129,808 |
137,841 |
-965 |
DAX(EUREX) |
Sep19 |
190919 |
12415.0 |
12474.5 |
12348.0 |
12455.5 |
+53.5 |
118,419 |
79,505 |
-20,653 |
Dec19 |
190919 |
12402.0 |
12458.5 |
12333.5 |
12439.5 |
+52.0 |
51,277 |
77,297 |
+18,368 |
Mar20 |
190919 |
12398.0 |
12427.5 |
12375.5 |
12427.5 |
+53.5 |
331 |
513 |
+111 |
Total Volume and Open Interest |
170,027 |
157,315 |
-2,174 |
Mini-DAX(EUREX) |
Sep19 |
190919 |
12412.0 |
12474.0 |
12350.0 |
12455.5 |
+53.5 |
31,276 |
22,376 |
-304 |
Dec19 |
190919 |
12413.0 |
12458.0 |
12336.0 |
12439.5 |
+52.0 |
4,417 |
3,938 |
+1,664 |
Mar20 |
190919 |
12359.0 |
12435.0 |
12325.0 |
12427.5 |
+53.5 |
249 |
485 |
+222 |
Total Volume and Open Interest |
35,942 |
26,799 |
+1,582 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190919 |
3535 |
3559 |
3523 |
3552 |
+19 |
1,485,196 |
2,222,365 |
-1,328,753 |
Dec19 |
190919 |
3521 |
3541 |
3507 |
3536 |
+19 |
1,225,941 |
3,240,447 |
+501,463 |
Mar20 |
190919 |
3497 |
3521 |
3497 |
3520 |
+19 |
10,652 |
96,470 |
+9,748 |
Total Volume and Open Interest |
2,725,313 |
5,625,401 |
-814,242 |
Swiss Market Index(EUREX) |
Sep19 |
190919 |
10011 |
10078 |
9994 |
10063 |
+54 |
81,874 |
91,993 |
-51,761 |
Dec19 |
190919 |
9984 |
10053 |
9970 |
10039 |
+54 |
64,827 |
151,228 |
+29,214 |
Mar20 |
190919 |
9874 |
9926 |
9874 |
9926 |
+55 |
11 |
133 |
+7 |
Total Volume and Open Interest |
146,712 |
243,354 |
-22,540 |
FT-SE 100(EURONEXT) |
Sep19 |
190919 |
7307.00 |
7373.50 |
7287.50 |
7364.50 |
+45.00 |
245,594 |
116,853 |
-147,527 |
Dec19 |
190919 |
7270.00 |
7337.50 |
7251.00 |
7328.00 |
+44.50 |
208,864 |
721,404 |
+137,484 |
Mar20 |
190919 |
7260.00 |
7260.00 |
7260.00 |
7260.00 |
+44.50 |
20 |
556 |
+0 |
Total Volume and Open Interest |
454,478 |
838,813 |
-10,043 |
SPI 200(SFE) |
Sep19 |
190919 |
6691.0 |
6727.0 |
6659.0 |
6718.0 |
+31.0 |
94,373 |
101,989 |
-231,618 |
Dec19 |
190919 |
6674.0 |
6730.0 |
6645.0 |
6711.0 |
+40.0 |
88,372 |
367,304 |
+46,877 |
Mar20 |
190919 |
6634.0 |
6634.0 |
6634.0 |
6634.0 |
+40.0 |
0 |
811 |
+0 |
Total Volume and Open Interest |
182,815 |
471,510 |
-184,674 |
FTSE MIB(ISE) |
Sep19 |
190919 |
21945.00 |
22260.00 |
21930.00 |
22150.00 |
+178.00 |
64,796 |
96,231 |
-43,691 |
Dec19 |
190919 |
21825.00 |
22050.00 |
21800.00 |
22023.00 |
+178.00 |
50,052 |
100,809 |
+31,182 |
Mar20 |
190919 |
21920.00 |
21920.00 |
21800.00 |
21911.00 |
+181.00 |
1 |
34 |
+0 |
Total Volume and Open Interest |
114,849 |
197,082 |
-12,509 |
KOSPI 200(KFE) |
Dec19 |
190919 |
273.35 |
276.20 |
272.00 |
275.05 |
+1.70 |
159,631 |
313,486 |
+2,445 |
Mar20 |
190919 |
269.95 |
272.40 |
269.30 |
271.55 |
+1.60 |
119 |
8,378 |
+4 |
Jun20 |
190919 |
271.00 |
271.00 |
271.00 |
271.00 |
+1.35 |
4 |
7,312 |
-4 |
Total Volume and Open Interest |
160,056 |
359,422 |
+2,445 |
GSCI(CME) |
Oct19 |
190919 |
418.15 |
422.45 |
418.15 |
418.15 |
+1.60 |
27 |
13,237 |
-5 |
Nov19 |
190919 |
415.85 |
418.90 |
415.85 |
415.85 |
+1.60 |
|
|
|
Dec19 |
190919 |
418.00 |
418.00 |
418.00 |
418.00 |
+1.60 |
|
|
|
Total Volume and Open Interest |
27 |
13,237 |
-5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|