|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue September 24, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
190924 |
892.50 |
899.00 |
890.50 |
894.25 |
+1.75 |
121,013 |
366,671 |
+3,493 |
Jan20 |
190924 |
904.75 |
912.25 |
904.00 |
907.75 |
+1.75 |
31,428 |
104,672 |
+1,508 |
Mar20 |
190924 |
915.25 |
923.25 |
915.00 |
919.00 |
+2.00 |
27,570 |
97,848 |
+1,128 |
May20 |
190924 |
926.00 |
932.25 |
924.75 |
928.50 |
+2.00 |
11,758 |
44,835 |
+239 |
Jul20 |
190924 |
934.25 |
940.75 |
933.25 |
936.50 |
+1.50 |
12,107 |
39,070 |
-502 |
Aug20 |
190924 |
941.75 |
943.50 |
937.00 |
939.75 |
+1.50 |
279 |
3,067 |
-9 |
Sep20 |
190924 |
940.00 |
944.25 |
937.75 |
940.50 |
+1.75 |
255 |
1,797 |
+12 |
Nov20 |
190924 |
943.00 |
949.25 |
942.75 |
945.25 |
+1.00 |
3,372 |
23,558 |
+995 |
Jan21 |
190924 |
954.25 |
956.00 |
950.25 |
951.50 |
+1.00 |
100 |
590 |
+30 |
Mar21 |
190924 |
954.25 |
956.00 |
949.50 |
951.25 |
-0.75 |
126 |
1,012 |
+66 |
May21 |
190924 |
957.50 |
958.50 |
954.25 |
954.50 |
-1.00 |
43 |
145 |
+8 |
Jul21 |
190924 |
962.25 |
964.00 |
960.25 |
960.50 |
-1.25 |
22 |
168 |
+3 |
Aug21 |
190924 |
960.50 |
960.50 |
960.50 |
960.50 |
-1.00 |
0 |
24 |
+0 |
Sep21 |
190924 |
950.50 |
950.50 |
950.50 |
950.50 |
-1.00 |
0 |
22 |
+0 |
Total Volume and Open Interest |
208,076 |
683,833 |
+6,973 |
Soybean Meal(CBOT) |
Oct19 |
190924 |
294.00 |
298.00 |
293.90 |
295.40 |
+0.90 |
34,207 |
36,724 |
-5,458 |
Dec19 |
190924 |
298.00 |
302.10 |
298.00 |
299.50 |
+0.90 |
51,955 |
211,983 |
+2,539 |
Jan20 |
190924 |
299.90 |
303.70 |
299.90 |
301.30 |
+1.00 |
10,396 |
58,755 |
+1,577 |
Mar20 |
190924 |
303.10 |
306.50 |
302.50 |
304.30 |
+1.10 |
9,629 |
61,000 |
-337 |
May20 |
190924 |
307.00 |
310.00 |
306.30 |
308.10 |
+1.10 |
5,069 |
28,960 |
+500 |
Jul20 |
190924 |
310.90 |
314.20 |
310.90 |
312.20 |
+0.80 |
3,030 |
24,834 |
+310 |
Aug20 |
190924 |
313.50 |
315.90 |
312.50 |
314.10 |
+0.90 |
1,212 |
7,266 |
+497 |
Sep20 |
190924 |
314.40 |
316.90 |
313.60 |
315.00 |
+0.80 |
963 |
5,330 |
+29 |
Oct20 |
190924 |
314.90 |
316.90 |
313.90 |
315.10 |
+0.80 |
432 |
3,628 |
+15 |
Dec20 |
190924 |
316.10 |
318.90 |
316.00 |
317.00 |
+0.70 |
940 |
7,708 |
+209 |
Total Volume and Open Interest |
117,846 |
446,487 |
-118 |
Soybean Oil(CBOT) |
Oct19 |
190924 |
29.11 |
29.27 |
28.99 |
29.20 |
+0.01 |
18,173 |
32,415 |
+688 |
Dec19 |
190924 |
29.24 |
29.39 |
29.11 |
29.33 |
+0.02 |
56,457 |
222,042 |
+1,527 |
Jan20 |
190924 |
29.53 |
29.64 |
29.36 |
29.58 |
+0.02 |
18,016 |
70,180 |
+1,167 |
Mar20 |
190924 |
29.78 |
29.93 |
29.64 |
29.87 |
+0.03 |
13,255 |
97,657 |
-501 |
May20 |
190924 |
30.10 |
30.24 |
29.96 |
30.18 |
+0.02 |
3,725 |
28,473 |
+1,044 |
Jul20 |
190924 |
30.42 |
30.53 |
30.25 |
30.48 |
+0.04 |
2,152 |
30,370 |
+203 |
Aug20 |
190924 |
30.49 |
30.65 |
30.40 |
30.61 |
+0.04 |
57 |
4,154 |
+9 |
Sep20 |
190924 |
30.52 |
30.71 |
30.47 |
30.71 |
+0.11 |
19 |
3,406 |
-1 |
Oct20 |
190924 |
30.59 |
30.79 |
30.51 |
30.77 |
+0.13 |
8 |
2,487 |
+3 |
Dec20 |
190924 |
30.78 |
30.96 |
30.63 |
30.94 |
+0.13 |
183 |
8,610 |
+4 |
Total Volume and Open Interest |
112,059 |
501,179 |
+4,143 |
Canola(WCE) |
Nov19 |
190924 |
447.3 |
451.5 |
447.2 |
449.3 |
+1.0 |
12,170 |
124,391 |
-2,530 |
Jan20 |
190924 |
455.9 |
459.4 |
455.7 |
457.7 |
+1.2 |
4,206 |
46,794 |
+336 |
Mar20 |
190924 |
464.2 |
467.6 |
464.1 |
466.1 |
+1.3 |
1,565 |
14,859 |
+127 |
May20 |
190924 |
472.5 |
474.8 |
471.7 |
473.3 |
+1.0 |
425 |
9,285 |
+81 |
Jul20 |
190924 |
478.7 |
480.8 |
478.1 |
479.3 |
+0.8 |
262 |
5,067 |
+64 |
Total Volume and Open Interest |
18,876 |
204,775 |
-1,807 |
Corn(CBOT) |
Dec19 |
190924 |
372.00 |
376.00 |
370.25 |
374.75 |
+1.50 |
100,443 |
883,571 |
+973 |
Mar20 |
190924 |
383.00 |
387.00 |
381.50 |
385.50 |
+1.25 |
24,402 |
306,875 |
+4,519 |
May20 |
190924 |
390.25 |
394.00 |
389.25 |
392.75 |
+0.75 |
8,911 |
124,274 |
+363 |
Jul20 |
190924 |
396.25 |
399.25 |
395.25 |
398.00 |
+0.25 |
6,519 |
133,720 |
-27 |
Sep20 |
190924 |
398.50 |
399.75 |
396.75 |
398.75 |
unch |
1,529 |
43,201 |
-18 |
Dec20 |
190924 |
403.00 |
404.75 |
401.75 |
403.50 |
unch |
7,845 |
108,212 |
-343 |
Mar21 |
190924 |
413.00 |
414.25 |
412.00 |
413.50 |
unch |
107 |
5,106 |
+6 |
May21 |
190924 |
418.25 |
420.00 |
418.00 |
419.25 |
+0.25 |
13 |
992 |
-1 |
Jul21 |
190924 |
422.00 |
423.25 |
421.50 |
423.00 |
+0.50 |
6 |
2,489 |
+1 |
Sep21 |
190924 |
413.00 |
413.00 |
411.50 |
413.00 |
-0.50 |
0 |
792 |
+0 |
Total Volume and Open Interest |
149,894 |
1,615,247 |
+5,514 |
Wheat(CBOT) |
Dec19 |
190924 |
481.75 |
484.25 |
477.50 |
481.75 |
-1.25 |
28,538 |
201,637 |
-160 |
Mar20 |
190924 |
488.25 |
490.25 |
484.25 |
488.50 |
-1.50 |
6,533 |
80,070 |
+581 |
May20 |
190924 |
493.50 |
494.75 |
489.25 |
494.00 |
-0.75 |
2,230 |
21,796 |
+191 |
Jul20 |
190924 |
496.75 |
498.50 |
492.75 |
498.25 |
unch |
1,983 |
34,738 |
+135 |
Sep20 |
190924 |
504.75 |
506.50 |
500.50 |
506.50 |
+0.50 |
567 |
7,080 |
-143 |
Dec20 |
190924 |
516.00 |
519.75 |
512.75 |
519.50 |
+1.00 |
270 |
8,708 |
+105 |
Total Volume and Open Interest |
40,122 |
355,864 |
+710 |
Wheat(KCBT) |
Dec19 |
190924 |
405.50 |
408.25 |
402.75 |
405.00 |
-1.50 |
18,206 |
183,472 |
+1,235 |
Mar20 |
190924 |
419.00 |
421.50 |
416.00 |
418.50 |
-1.25 |
3,916 |
66,496 |
+453 |
May20 |
190924 |
427.00 |
430.75 |
425.75 |
428.50 |
-0.50 |
1,396 |
16,002 |
+214 |
Jul20 |
190924 |
437.50 |
439.50 |
434.75 |
438.00 |
unch |
1,100 |
19,250 |
-204 |
Sep20 |
190924 |
448.25 |
450.50 |
446.50 |
449.75 |
+0.75 |
172 |
5,686 |
+39 |
Dec20 |
190924 |
464.25 |
466.75 |
462.50 |
466.25 |
+0.75 |
72 |
6,206 |
+11 |
Mar21 |
190924 |
479.00 |
480.00 |
477.00 |
479.75 |
+0.25 |
2 |
540 |
+0 |
Total Volume and Open Interest |
24,864 |
297,756 |
+1,748 |
Wheat(MGE) |
Dec19 |
190924 |
536.50 |
548.50 |
535.25 |
544.50 |
+7.25 |
8,271 |
37,893 |
-1,602 |
Mar20 |
190924 |
547.50 |
559.50 |
547.00 |
556.00 |
+7.75 |
4,688 |
19,215 |
-97 |
May20 |
190924 |
557.00 |
568.25 |
557.00 |
565.75 |
+7.75 |
1,253 |
5,104 |
+12 |
Jul20 |
190924 |
566.25 |
576.50 |
566.25 |
574.25 |
+7.25 |
326 |
4,302 |
+34 |
Sep20 |
190924 |
575.00 |
585.00 |
575.00 |
582.75 |
+6.50 |
205 |
3,100 |
+17 |
Dec20 |
190924 |
590.00 |
595.50 |
590.00 |
595.00 |
+5.25 |
70 |
1,580 |
-1 |
Total Volume and Open Interest |
14,825 |
71,238 |
-1,636 |
Oats(CBOT) |
Dec19 |
190924 |
279.00 |
279.25 |
271.00 |
273.50 |
-6.25 |
484 |
4,547 |
+15 |
Mar20 |
190924 |
281.00 |
281.00 |
275.00 |
276.25 |
-5.75 |
120 |
944 |
+83 |
May20 |
190924 |
277.00 |
277.00 |
275.75 |
275.75 |
-5.75 |
7 |
65 |
+7 |
Jul20 |
190924 |
278.00 |
278.00 |
276.25 |
276.25 |
-6.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
611 |
5,561 |
+105 |
Rough Rice(CBOT) |
Nov19 |
190924 |
12.02 |
12.06 |
11.97 |
12.00 |
-0.06 |
848 |
9,105 |
+113 |
Jan20 |
190924 |
12.22 |
12.23 |
12.16 |
12.19 |
-0.07 |
87 |
705 |
+47 |
Mar20 |
190924 |
12.33 |
12.34 |
12.33 |
12.34 |
-0.07 |
9 |
316 |
+2 |
May20 |
190924 |
12.41 |
12.41 |
12.41 |
12.41 |
-0.06 |
0 |
3 |
+0 |
Total Volume and Open Interest |
946 |
10,150 |
+162 |
Live Cattle(CME) |
Oct19 |
190924 |
101.750 |
102.885 |
101.650 |
102.135 |
+0.285 |
11,391 |
41,226 |
-2,733 |
Dec19 |
190924 |
107.680 |
108.480 |
106.900 |
107.430 |
-0.355 |
25,899 |
140,427 |
-231 |
Feb20 |
190924 |
113.980 |
114.600 |
113.500 |
113.950 |
-0.150 |
11,671 |
64,589 |
-8 |
Apr20 |
190924 |
116.800 |
117.200 |
116.330 |
116.850 |
-0.050 |
8,979 |
53,149 |
+546 |
Jun20 |
190924 |
109.450 |
109.950 |
109.100 |
109.650 |
+0.070 |
2,832 |
21,985 |
+311 |
Aug20 |
190924 |
107.700 |
108.080 |
107.250 |
107.750 |
+0.070 |
820 |
5,728 |
+29 |
Total Volume and Open Interest |
61,652 |
328,406 |
-2,066 |
Feeder Cattle(CME) |
Sep19 |
190924 |
141.350 |
141.450 |
141.100 |
141.250 |
-0.350 |
554 |
1,159 |
-125 |
Oct19 |
190924 |
141.235 |
142.000 |
140.535 |
141.650 |
+0.400 |
4,444 |
13,803 |
-714 |
Nov19 |
190924 |
139.550 |
140.435 |
139.200 |
140.200 |
+0.465 |
5,180 |
16,404 |
+682 |
Jan20 |
190924 |
135.825 |
136.600 |
135.285 |
136.380 |
+0.530 |
2,314 |
7,427 |
+56 |
Mar20 |
190924 |
135.300 |
136.000 |
134.700 |
135.750 |
+0.565 |
1,573 |
5,119 |
-74 |
Apr20 |
190924 |
136.500 |
137.130 |
135.880 |
136.900 |
+0.700 |
450 |
1,589 |
-35 |
May20 |
190924 |
137.100 |
137.500 |
136.435 |
137.380 |
+0.750 |
195 |
619 |
+7 |
Total Volume and Open Interest |
14,772 |
46,254 |
-196 |
Lean Hogs(CME) |
Oct19 |
190924 |
61.500 |
62.235 |
61.130 |
62.000 |
+1.050 |
8,023 |
28,945 |
-1,319 |
Dec19 |
190924 |
69.000 |
70.100 |
68.550 |
69.100 |
+0.715 |
19,413 |
96,537 |
+1,334 |
Feb20 |
190924 |
75.430 |
76.330 |
75.430 |
75.930 |
+0.795 |
8,229 |
49,477 |
+733 |
Apr20 |
190924 |
81.385 |
82.180 |
81.200 |
81.930 |
+0.700 |
6,518 |
39,370 |
+1,603 |
May20 |
190924 |
87.300 |
87.730 |
87.230 |
87.580 |
+0.380 |
47 |
821 |
+5 |
Jun20 |
190924 |
91.800 |
92.385 |
90.580 |
92.300 |
+0.550 |
3,360 |
22,102 |
+492 |
Jul20 |
190924 |
91.300 |
91.635 |
91.050 |
91.550 |
+0.250 |
492 |
6,897 |
+93 |
Aug20 |
190924 |
89.650 |
89.750 |
89.385 |
89.750 |
+0.020 |
337 |
4,556 |
+102 |
Total Volume and Open Interest |
46,597 |
254,623 |
+3,113 |
Class III Milk(CME) |
Sep19 |
190924 |
18.27 |
18.27 |
18.23 |
18.26 |
unch |
26 |
3,402 |
+2 |
Oct19 |
190924 |
18.27 |
18.32 |
18.06 |
18.10 |
-0.23 |
488 |
4,239 |
-38 |
Nov19 |
190924 |
18.26 |
18.26 |
17.99 |
18.02 |
-0.24 |
394 |
3,428 |
+87 |
Dec19 |
190924 |
17.56 |
17.63 |
17.41 |
17.43 |
-0.20 |
224 |
2,666 |
+67 |
Jan20 |
190924 |
16.91 |
16.97 |
16.74 |
16.78 |
-0.14 |
55 |
1,416 |
-3 |
Feb20 |
190924 |
16.62 |
16.64 |
16.43 |
16.52 |
-0.11 |
10 |
1,215 |
+0 |
Mar20 |
190924 |
16.60 |
16.62 |
16.46 |
16.53 |
-0.10 |
12 |
1,050 |
+4 |
Apr20 |
190924 |
16.76 |
16.76 |
16.64 |
16.68 |
-0.10 |
3 |
799 |
+0 |
May20 |
190924 |
16.88 |
16.88 |
16.75 |
16.82 |
-0.10 |
13 |
782 |
-8 |
Jun20 |
190924 |
16.95 |
16.99 |
16.87 |
16.94 |
-0.05 |
7 |
863 |
+1 |
Jul20 |
190924 |
17.15 |
17.15 |
17.08 |
17.15 |
-0.08 |
13 |
420 |
+8 |
Aug20 |
190924 |
17.28 |
17.28 |
17.24 |
17.28 |
-0.07 |
12 |
409 |
+7 |
Sep20 |
190924 |
17.42 |
17.42 |
17.37 |
17.42 |
-0.02 |
12 |
487 |
+1 |
Total Volume and Open Interest |
1,303 |
22,137 |
+128 |
Cocoa(ICE) |
Dec19 |
190924 |
2459 |
2473 |
2433 |
2439 |
-15 |
21,031 |
96,830 |
+86 |
Mar20 |
190924 |
2473 |
2482 |
2449 |
2453 |
-14 |
11,170 |
71,672 |
+1,104 |
May20 |
190924 |
2461 |
2478 |
2445 |
2451 |
-10 |
7,293 |
47,224 |
+1,498 |
Jul20 |
190924 |
2446 |
2458 |
2429 |
2433 |
-6 |
3,538 |
18,370 |
+106 |
Sep20 |
190924 |
2422 |
2436 |
2408 |
2414 |
-2 |
2,531 |
16,961 |
+532 |
Dec20 |
190924 |
2389 |
2401 |
2377 |
2383 |
+3 |
1,691 |
25,247 |
+564 |
Mar21 |
190924 |
2381 |
2386 |
2365 |
2371 |
+3 |
599 |
9,418 |
+37 |
Total Volume and Open Interest |
48,077 |
288,870 |
+3,938 |
Coffee "C"(ICE) |
Dec19 |
190924 |
98.85 |
100.35 |
98.45 |
99.15 |
+0.15 |
17,158 |
124,430 |
+754 |
Mar20 |
190924 |
102.40 |
103.80 |
101.95 |
102.60 |
+0.10 |
4,711 |
54,026 |
+992 |
May20 |
190924 |
104.80 |
106.05 |
104.25 |
104.90 |
+0.10 |
2,103 |
29,795 |
+553 |
Jul20 |
190924 |
106.75 |
108.15 |
106.35 |
107.00 |
+0.10 |
1,644 |
21,570 |
+322 |
Sep20 |
190924 |
108.60 |
109.95 |
108.35 |
108.95 |
+0.10 |
427 |
10,309 |
+40 |
Dec20 |
190924 |
111.95 |
112.70 |
111.25 |
111.80 |
+0.05 |
405 |
11,900 |
+98 |
Total Volume and Open Interest |
26,962 |
262,665 |
+2,966 |
Orange Juice(ICE) |
Nov19 |
190924 |
99.70 |
100.40 |
98.15 |
98.25 |
-1.85 |
300 |
13,189 |
-12 |
Jan20 |
190924 |
101.80 |
103.10 |
101.00 |
101.05 |
-1.75 |
58 |
1,962 |
+27 |
Mar20 |
190924 |
105.35 |
105.95 |
103.95 |
103.95 |
-1.65 |
17 |
935 |
+6 |
May20 |
190924 |
108.35 |
108.65 |
107.00 |
107.00 |
-1.60 |
12 |
498 |
+8 |
Jul20 |
190924 |
111.35 |
111.95 |
109.95 |
109.95 |
-1.50 |
6 |
301 |
+2 |
Sep20 |
190924 |
114.65 |
115.25 |
113.25 |
113.25 |
-1.35 |
6 |
178 |
+6 |
Total Volume and Open Interest |
399 |
17,291 |
+37 |
Sugar #11(ICE) |
Oct19 |
190924 |
11.19 |
11.57 |
11.19 |
11.50 |
+0.28 |
68,876 |
90,178 |
-27,838 |
Mar20 |
190924 |
12.19 |
12.50 |
12.17 |
12.41 |
+0.20 |
81,770 |
547,270 |
+11,101 |
May20 |
190924 |
12.26 |
12.56 |
12.25 |
12.47 |
+0.18 |
15,995 |
160,218 |
+1,830 |
Jul20 |
190924 |
12.38 |
12.66 |
12.37 |
12.57 |
+0.17 |
8,850 |
80,525 |
+1,305 |
Oct20 |
190924 |
12.62 |
12.89 |
12.62 |
12.80 |
+0.16 |
3,631 |
68,796 |
+1,110 |
Mar21 |
190924 |
13.17 |
13.43 |
13.17 |
13.32 |
+0.13 |
1,988 |
35,024 |
+1,423 |
May21 |
190924 |
13.21 |
13.42 |
13.21 |
13.31 |
+0.11 |
334 |
5,075 |
+33 |
Jul21 |
190924 |
13.20 |
13.37 |
13.20 |
13.29 |
+0.11 |
122 |
4,567 |
+58 |
Total Volume and Open Interest |
181,607 |
995,536 |
-10,964 |
London Cocoa(LCE) |
Dec19 |
190924 |
1884 |
1888 |
1856 |
1869 |
-12 |
10,462 |
69,404 |
+1,435 |
Mar20 |
190924 |
1855 |
1857 |
1830 |
1837 |
-15 |
10,230 |
85,044 |
+1,879 |
May20 |
190924 |
1839 |
1840 |
1817 |
1822 |
-13 |
4,789 |
39,568 |
+351 |
Jul20 |
190924 |
1824 |
1827 |
1808 |
1809 |
-13 |
3,072 |
30,471 |
-177 |
Sep20 |
190924 |
1805 |
1807 |
1792 |
1792 |
-10 |
2,314 |
30,600 |
-308 |
Dec20 |
190924 |
1770 |
1772 |
1761 |
1761 |
-5 |
1,892 |
26,683 |
+40 |
Mar21 |
190924 |
1760 |
1761 |
1752 |
1752 |
-5 |
1,470 |
10,596 |
-257 |
Total Volume and Open Interest |
34,544 |
298,869 |
+2,959 |
London Sugar(LCE) |
Dec19 |
190924 |
330.00 |
333.00 |
327.70 |
330.90 |
+1.60 |
7,246 |
51,294 |
-654 |
Mar20 |
190924 |
331.20 |
335.40 |
330.80 |
333.80 |
+2.60 |
3,564 |
31,274 |
-87 |
May20 |
190924 |
335.90 |
340.10 |
335.70 |
338.60 |
+2.90 |
661 |
9,463 |
+136 |
Aug20 |
190924 |
340.70 |
345.60 |
340.50 |
344.00 |
+3.30 |
443 |
4,377 |
-6 |
Oct20 |
190924 |
344.90 |
349.80 |
344.90 |
347.90 |
+3.10 |
115 |
1,804 |
+3 |
Total Volume and Open Interest |
12,030 |
99,510 |
-608 |
Cotton(ICE) |
Oct19 |
190924 |
60.34 |
60.34 |
58.80 |
59.32 |
-0.51 |
69 |
16 |
-29 |
Dec19 |
190924 |
60.70 |
60.96 |
59.65 |
60.40 |
-0.51 |
11,916 |
139,042 |
+1,246 |
Mar20 |
190924 |
61.59 |
61.67 |
60.48 |
61.19 |
-0.49 |
3,123 |
59,216 |
+8 |
May20 |
190924 |
62.40 |
62.40 |
61.45 |
62.09 |
-0.42 |
595 |
8,692 |
-54 |
Jul20 |
190924 |
62.97 |
63.04 |
62.23 |
62.78 |
-0.38 |
426 |
8,277 |
+105 |
Oct20 |
190924 |
63.26 |
63.26 |
63.26 |
63.26 |
-0.40 |
|
|
|
Total Volume and Open Interest |
16,453 |
233,791 |
+1,435 |
Lumber(CME) |
Nov19 |
190924 |
386.0 |
386.0 |
370.1 |
373.0 |
-14.2 |
434 |
1,750 |
-14 |
Jan20 |
190924 |
384.3 |
384.7 |
372.0 |
374.7 |
-13.4 |
83 |
367 |
+32 |
Mar20 |
190924 |
385.0 |
385.2 |
379.1 |
379.1 |
-10.9 |
18 |
52 |
+7 |
May20 |
190924 |
390.0 |
390.0 |
387.1 |
387.1 |
-4.2 |
0 |
1 |
+0 |
Jul20 |
190924 |
385.6 |
385.6 |
385.6 |
385.6 |
-4.2 |
|
|
|
Sep20 |
190924 |
384.1 |
384.1 |
384.1 |
384.1 |
-4.2 |
|
|
|
Nov20 |
190924 |
382.6 |
382.6 |
382.6 |
382.6 |
-4.2 |
|
|
|
Total Volume and Open Interest |
535 |
2,170 |
+25 |
Crude Oil(NYM) |
Nov19 |
190924 |
58.44 |
58.49 |
56.69 |
57.29 |
-1.35 |
526,785 |
406,079 |
-5,308 |
Dec19 |
190924 |
58.21 |
58.26 |
56.47 |
57.08 |
-1.34 |
111,664 |
277,229 |
-2,860 |
Jan20 |
190924 |
57.75 |
57.78 |
56.03 |
56.63 |
-1.33 |
43,427 |
155,882 |
-1,264 |
Feb20 |
190924 |
57.16 |
57.20 |
55.54 |
56.14 |
-1.31 |
20,643 |
83,586 |
+1,449 |
Mar20 |
190924 |
56.63 |
56.68 |
55.04 |
55.64 |
-1.29 |
22,873 |
131,375 |
+1,297 |
Apr20 |
190924 |
56.02 |
56.05 |
54.62 |
55.14 |
-1.28 |
9,701 |
61,638 |
+813 |
May20 |
190924 |
55.29 |
55.50 |
54.21 |
54.68 |
-1.24 |
5,274 |
50,706 |
-507 |
Jun20 |
190924 |
55.11 |
55.25 |
53.66 |
54.24 |
-1.20 |
22,466 |
174,564 |
+707 |
Jul20 |
190924 |
54.51 |
54.54 |
53.70 |
53.82 |
-1.17 |
4,121 |
49,133 |
-42 |
Aug20 |
190924 |
54.15 |
54.15 |
53.13 |
53.46 |
-1.13 |
3,102 |
31,162 |
-97 |
Sep20 |
190924 |
53.78 |
53.92 |
53.06 |
53.16 |
-1.09 |
7,257 |
62,833 |
+1,018 |
Oct20 |
190924 |
53.53 |
53.61 |
52.80 |
52.91 |
-1.05 |
2,676 |
39,107 |
+11 |
Nov20 |
190924 |
53.82 |
53.87 |
52.72 |
52.72 |
-1.02 |
2,916 |
33,838 |
+190 |
Dec20 |
190924 |
53.15 |
53.35 |
52.10 |
52.58 |
-0.98 |
23,679 |
188,160 |
+1,273 |
Jan21 |
190924 |
52.42 |
52.42 |
52.42 |
52.42 |
-0.95 |
876 |
29,378 |
+500 |
Feb21 |
190924 |
52.27 |
52.27 |
52.27 |
52.27 |
-0.92 |
253 |
14,362 |
+11 |
Total Volume and Open Interest |
817,500 |
2,048,214 |
-1,871 |
e-miNY Crude Oil(NYM) |
Nov19 |
190924 |
58.475 |
58.500 |
56.700 |
57.300 |
-1.350 |
22,582 |
2,365 |
+141 |
Dec19 |
190924 |
58.175 |
58.250 |
56.500 |
57.075 |
-1.350 |
489 |
602 |
-32 |
Jan20 |
190924 |
57.475 |
57.500 |
56.125 |
56.625 |
-1.325 |
30 |
318 |
+13 |
Feb20 |
190924 |
55.575 |
56.150 |
55.575 |
56.150 |
-1.300 |
1 |
116 |
+0 |
Mar20 |
190924 |
56.575 |
56.575 |
55.225 |
55.650 |
-1.275 |
5 |
108 |
-1 |
Apr20 |
190924 |
55.850 |
55.850 |
54.700 |
55.150 |
-1.275 |
11 |
138 |
-1 |
May20 |
190924 |
54.675 |
54.675 |
54.600 |
54.675 |
-1.250 |
2 |
128 |
+0 |
Jun20 |
190924 |
54.250 |
54.250 |
54.250 |
54.250 |
-1.200 |
0 |
29 |
+0 |
Jul20 |
190924 |
53.525 |
53.825 |
53.525 |
53.825 |
-1.175 |
0 |
21 |
+0 |
Aug20 |
190924 |
53.450 |
53.450 |
53.450 |
53.450 |
-1.150 |
0 |
16 |
+0 |
Total Volume and Open Interest |
23,120 |
3,948 |
+120 |
NY Harbor ULSD(NYM) |
Oct19 |
190924 |
199.25 |
199.50 |
195.00 |
196.76 |
-2.94 |
27,876 |
34,652 |
-6,308 |
Nov19 |
190924 |
198.62 |
199.11 |
194.49 |
196.30 |
-2.95 |
49,684 |
108,957 |
+4,743 |
Dec19 |
190924 |
197.92 |
198.48 |
193.77 |
195.56 |
-3.08 |
22,362 |
68,478 |
-274 |
Jan20 |
190924 |
197.32 |
197.64 |
192.85 |
194.65 |
-3.18 |
12,223 |
42,762 |
+33 |
Feb20 |
190924 |
195.07 |
195.39 |
191.52 |
193.35 |
-3.19 |
6,182 |
23,143 |
+598 |
Mar20 |
190924 |
194.11 |
194.13 |
189.71 |
191.52 |
-3.19 |
7,889 |
38,783 |
+207 |
Apr20 |
190924 |
190.69 |
191.25 |
188.43 |
189.43 |
-3.18 |
4,305 |
18,679 |
+1,169 |
May20 |
190924 |
190.20 |
190.24 |
186.40 |
187.99 |
-3.11 |
1,819 |
12,594 |
+333 |
Jun20 |
190924 |
188.85 |
188.86 |
185.24 |
186.76 |
-3.01 |
3,311 |
27,421 |
+54 |
Jul20 |
190924 |
188.00 |
188.31 |
185.43 |
186.34 |
-2.92 |
443 |
6,239 |
+100 |
Aug20 |
190924 |
187.88 |
187.88 |
185.88 |
186.16 |
-2.81 |
219 |
3,037 |
+36 |
Sep20 |
190924 |
186.11 |
186.19 |
186.01 |
186.19 |
-2.68 |
263 |
3,545 |
+90 |
Oct20 |
190924 |
188.10 |
188.10 |
186.24 |
186.24 |
-2.60 |
172 |
2,778 |
-31 |
Nov20 |
190924 |
186.50 |
186.50 |
186.09 |
186.36 |
-2.53 |
184 |
1,936 |
-83 |
Total Volume and Open Interest |
137,776 |
416,184 |
+522 |
RBOB Gasoline(NYM) |
Oct19 |
190924 |
168.20 |
168.21 |
163.57 |
165.43 |
-2.95 |
30,555 |
46,748 |
-4,161 |
Nov19 |
190924 |
165.59 |
165.76 |
160.51 |
162.64 |
-3.16 |
58,969 |
128,503 |
+1,017 |
Dec19 |
190924 |
162.62 |
162.62 |
157.14 |
159.21 |
-3.37 |
26,886 |
71,407 |
-442 |
Jan20 |
190924 |
160.10 |
160.13 |
155.51 |
157.52 |
-3.42 |
12,844 |
47,003 |
+821 |
Feb20 |
190924 |
159.50 |
159.53 |
155.46 |
157.45 |
-3.46 |
4,594 |
17,274 |
+2 |
Mar20 |
190924 |
161.10 |
161.10 |
157.12 |
158.48 |
-3.45 |
3,829 |
23,260 |
+117 |
Apr20 |
190924 |
178.09 |
178.09 |
174.57 |
175.48 |
-3.46 |
1,968 |
9,546 |
+147 |
May20 |
190924 |
176.77 |
177.41 |
174.34 |
175.62 |
-3.40 |
922 |
5,330 |
+106 |
Jun20 |
190924 |
175.10 |
176.17 |
172.81 |
174.29 |
-3.29 |
1,370 |
12,308 |
+298 |
Jul20 |
190924 |
173.57 |
173.83 |
170.97 |
172.13 |
-3.21 |
421 |
2,316 |
+50 |
Total Volume and Open Interest |
144,396 |
374,979 |
-2,140 |
e-miNY RBOB Gasoline(NYM) |
Oct19 |
190924 |
165.43 |
165.43 |
165.43 |
165.43 |
-2.95 |
0 |
1 |
+0 |
Nov19 |
190924 |
162.64 |
162.64 |
162.64 |
162.64 |
-3.16 |
|
|
|
Dec19 |
190924 |
159.21 |
159.21 |
159.21 |
159.21 |
-3.37 |
|
|
|
Jan20 |
190924 |
157.52 |
157.52 |
157.52 |
157.52 |
-3.42 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct19 |
190924 |
2.535 |
2.590 |
2.494 |
2.503 |
-0.024 |
114,580 |
39,030 |
-24,454 |
Nov19 |
190924 |
2.557 |
2.617 |
2.515 |
2.525 |
-0.030 |
140,841 |
313,988 |
+6,289 |
Dec19 |
190924 |
2.700 |
2.762 |
2.670 |
2.681 |
-0.020 |
51,782 |
148,895 |
-2,257 |
Jan20 |
190924 |
2.811 |
2.864 |
2.778 |
2.789 |
-0.018 |
42,579 |
123,898 |
+2,986 |
Feb20 |
190924 |
2.765 |
2.818 |
2.742 |
2.752 |
-0.016 |
12,991 |
61,243 |
+1,260 |
Mar20 |
190924 |
2.654 |
2.699 |
2.631 |
2.648 |
-0.004 |
24,649 |
96,434 |
+2,368 |
Apr20 |
190924 |
2.375 |
2.404 |
2.357 |
2.372 |
-0.003 |
14,010 |
73,058 |
+591 |
May20 |
190924 |
2.343 |
2.372 |
2.327 |
2.343 |
-0.002 |
7,151 |
63,845 |
+512 |
Jun20 |
190924 |
2.372 |
2.405 |
2.360 |
2.376 |
-0.002 |
2,000 |
19,743 |
-51 |
Jul20 |
190924 |
2.411 |
2.440 |
2.400 |
2.413 |
-0.002 |
1,518 |
23,867 |
-38 |
Aug20 |
190924 |
2.432 |
2.443 |
2.400 |
2.417 |
-0.002 |
2,224 |
22,589 |
-442 |
Sep20 |
190924 |
2.399 |
2.424 |
2.386 |
2.401 |
-0.003 |
1,712 |
21,528 |
+145 |
Oct20 |
190924 |
2.428 |
2.457 |
2.413 |
2.429 |
-0.003 |
3,795 |
45,179 |
+675 |
Nov20 |
190924 |
2.489 |
2.507 |
2.470 |
2.485 |
-0.004 |
565 |
18,819 |
+110 |
Dec20 |
190924 |
2.653 |
2.662 |
2.633 |
2.646 |
-0.004 |
521 |
14,381 |
-60 |
Jan21 |
190924 |
2.773 |
2.786 |
2.754 |
2.766 |
-0.004 |
283 |
12,377 |
+120 |
Total Volume and Open Interest |
422,390 |
1,146,598 |
-11,958 |
Brent Crude Oil(ICE) |
Nov19 |
190924 |
64.40 |
64.60 |
62.30 |
63.10 |
-1.67 |
204,777 |
206,589 |
-26,067 |
Dec19 |
190924 |
63.31 |
63.53 |
61.34 |
62.12 |
-1.61 |
222,153 |
539,605 |
+20,302 |
Jan20 |
190924 |
62.40 |
62.54 |
60.41 |
61.16 |
-1.53 |
69,687 |
225,173 |
+4,855 |
Feb20 |
190924 |
61.61 |
61.84 |
59.77 |
60.49 |
-1.48 |
31,221 |
117,972 |
+1,249 |
Mar20 |
190924 |
61.24 |
61.32 |
59.37 |
60.03 |
-1.42 |
32,237 |
157,712 |
+2,393 |
Apr20 |
190924 |
60.85 |
60.85 |
59.03 |
59.68 |
-1.38 |
11,632 |
69,025 |
-578 |
May20 |
190924 |
60.49 |
60.60 |
58.74 |
59.39 |
-1.35 |
9,624 |
81,601 |
+1,318 |
Jun20 |
190924 |
60.23 |
60.31 |
58.48 |
59.12 |
-1.32 |
33,685 |
190,321 |
-762 |
Jul20 |
190924 |
59.87 |
59.87 |
58.25 |
58.88 |
-1.29 |
2,246 |
77,694 |
-55 |
Aug20 |
190924 |
59.30 |
59.30 |
58.70 |
58.70 |
-1.23 |
2,453 |
45,023 |
-322 |
Sep20 |
190924 |
58.52 |
58.52 |
58.52 |
58.52 |
-1.18 |
4,845 |
75,449 |
+389 |
Oct20 |
190924 |
58.60 |
58.60 |
58.32 |
58.32 |
-1.14 |
1,770 |
46,773 |
-217 |
Nov20 |
190924 |
58.15 |
58.15 |
58.15 |
58.15 |
-1.09 |
1,309 |
32,201 |
-170 |
Dec20 |
190924 |
58.78 |
58.85 |
57.40 |
57.95 |
-1.06 |
28,499 |
206,158 |
-236 |
Total Volume and Open Interest |
669,009 |
2,434,340 |
+3,650 |
Gas Oil(ICE) |
Oct19 |
190924 |
612.00 |
612.75 |
596.50 |
606.00 |
-6.00 |
70,471 |
167,494 |
+5,449 |
Nov19 |
190924 |
608.75 |
609.75 |
593.50 |
603.00 |
-5.75 |
80,758 |
207,054 |
+1,263 |
Dec19 |
190924 |
601.00 |
603.00 |
586.75 |
596.75 |
-5.00 |
62,691 |
169,266 |
-615 |
Jan20 |
190924 |
596.75 |
597.75 |
581.75 |
592.00 |
-4.25 |
25,690 |
99,501 |
+6,396 |
Feb20 |
190924 |
592.75 |
593.00 |
577.75 |
588.00 |
-4.25 |
7,604 |
49,683 |
+251 |
Mar20 |
190924 |
589.00 |
589.00 |
573.75 |
584.00 |
-4.50 |
10,600 |
48,275 |
+764 |
Apr20 |
190924 |
585.00 |
585.00 |
571.50 |
580.00 |
-4.50 |
5,039 |
26,230 |
-1,174 |
May20 |
190924 |
581.25 |
581.25 |
568.25 |
576.75 |
-4.25 |
2,424 |
28,574 |
-175 |
Jun20 |
190924 |
577.00 |
577.50 |
563.50 |
573.25 |
-4.50 |
8,170 |
64,974 |
+1,698 |
Jul20 |
190924 |
573.50 |
574.50 |
564.00 |
572.00 |
-4.25 |
766 |
18,635 |
+237 |
Total Volume and Open Interest |
283,434 |
1,034,562 |
+15,823 |
Ethanol(CBOT) |
Oct19 |
190924 |
1.368 |
1.380 |
1.368 |
1.375 |
unch |
81 |
141 |
-53 |
Nov19 |
190924 |
1.355 |
1.372 |
1.355 |
1.372 |
-0.003 |
126 |
294 |
+56 |
Dec19 |
190924 |
1.366 |
1.369 |
1.356 |
1.366 |
-0.014 |
28 |
59 |
+13 |
Jan20 |
190924 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.014 |
0 |
3 |
+0 |
Feb20 |
190924 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.014 |
0 |
3 |
+0 |
Mar20 |
190924 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.014 |
|
|
|
Apr20 |
190924 |
1.410 |
1.410 |
1.410 |
1.410 |
-0.014 |
|
|
|
May20 |
190924 |
1.410 |
1.410 |
1.410 |
1.410 |
-0.014 |
|
|
|
Total Volume and Open Interest |
235 |
500 |
+16 |
WTI Crude Oil(ICE) |
Nov19 |
190924 |
58.40 |
58.48 |
56.71 |
57.29 |
-1.35 |
33,554 |
87,074 |
-1,180 |
Dec19 |
190924 |
58.16 |
58.25 |
56.49 |
57.08 |
-1.34 |
42,934 |
138,723 |
-2 |
Jan20 |
190924 |
57.72 |
57.76 |
56.05 |
56.63 |
-1.33 |
19,905 |
56,818 |
-1,865 |
Feb20 |
190924 |
57.25 |
57.25 |
55.58 |
56.14 |
-1.31 |
11,444 |
20,146 |
+998 |
Mar20 |
190924 |
56.25 |
56.56 |
55.23 |
55.64 |
-1.29 |
6,097 |
36,145 |
+572 |
Apr20 |
190924 |
56.16 |
56.16 |
55.06 |
55.14 |
-1.28 |
1,749 |
11,056 |
+62 |
May20 |
190924 |
55.08 |
55.08 |
54.68 |
54.68 |
-1.24 |
577 |
8,409 |
-1 |
Jun20 |
190924 |
54.90 |
55.02 |
54.06 |
54.24 |
-1.20 |
4,784 |
62,373 |
-27 |
Jul20 |
190924 |
53.82 |
53.82 |
53.82 |
53.82 |
-1.17 |
580 |
7,805 |
+223 |
Aug20 |
190924 |
53.46 |
53.46 |
53.46 |
53.46 |
-1.13 |
137 |
6,960 |
+0 |
Sep20 |
190924 |
53.16 |
53.16 |
53.16 |
53.16 |
-1.09 |
419 |
12,238 |
+53 |
Oct20 |
190924 |
52.91 |
52.91 |
52.91 |
52.91 |
-1.05 |
132 |
6,110 |
-35 |
Nov20 |
190924 |
52.72 |
52.72 |
52.72 |
52.72 |
-1.02 |
119 |
5,054 |
-8 |
Dec20 |
190924 |
53.04 |
53.23 |
52.24 |
52.58 |
-0.98 |
6,621 |
82,857 |
-201 |
Jan21 |
190924 |
52.42 |
52.42 |
52.42 |
52.42 |
-0.95 |
30 |
3,147 |
+5 |
Feb21 |
190924 |
52.27 |
52.27 |
52.27 |
52.27 |
-0.92 |
0 |
2,688 |
+0 |
Total Volume and Open Interest |
130,912 |
644,105 |
-1,650 |
US Dollar Index(ICE) |
Dec19 |
190924 |
98.275 |
98.320 |
97.880 |
97.927 |
-0.293 |
13,354 |
56,679 |
+196 |
Mar20 |
190924 |
97.865 |
97.865 |
97.470 |
97.488 |
-0.292 |
12 |
642 |
+4 |
Jun20 |
190924 |
97.113 |
97.113 |
97.113 |
97.113 |
-0.252 |
27 |
202 |
+2 |
Total Volume and Open Interest |
13,393 |
57,523 |
+202 |
Australian Dollar(CME) |
Dec19 |
190924 |
67.96 |
68.24 |
67.82 |
68.17 |
+0.29 |
71,422 |
154,536 |
+5,538 |
Mar20 |
190924 |
68.12 |
68.38 |
68.00 |
68.32 |
+0.29 |
253 |
736 |
+127 |
Jun20 |
190924 |
68.43 |
68.48 |
68.43 |
68.43 |
+0.27 |
0 |
122 |
+0 |
Total Volume and Open Interest |
71,712 |
157,146 |
+5,660 |
British Pound(CME) |
Dec19 |
190924 |
124.70 |
125.43 |
124.53 |
125.35 |
+0.61 |
92,150 |
231,148 |
+1,049 |
Mar20 |
190924 |
125.44 |
125.79 |
124.94 |
125.73 |
+0.62 |
247 |
768 |
-123 |
Jun20 |
190924 |
126.02 |
126.02 |
125.28 |
126.02 |
+0.60 |
1 |
168 |
+1 |
Total Volume and Open Interest |
92,582 |
234,734 |
+891 |
Canadian Dollar(CME) |
Dec19 |
190924 |
75.50 |
75.67 |
75.42 |
75.64 |
+0.14 |
57,897 |
118,377 |
-342 |
Mar20 |
190924 |
75.58 |
75.71 |
75.49 |
75.70 |
+0.14 |
48 |
1,892 |
+8 |
Jun20 |
190924 |
75.60 |
75.74 |
75.51 |
75.69 |
+0.12 |
3 |
336 |
+1 |
Sep20 |
190924 |
75.64 |
75.68 |
75.60 |
75.68 |
+0.13 |
6 |
310 |
+0 |
Total Volume and Open Interest |
58,335 |
123,152 |
-479 |
Japanese Yen(CME) |
Dec19 |
190924 |
93.54 |
94.03 |
93.28 |
93.96 |
+0.37 |
87,539 |
135,847 |
-971 |
Mar20 |
190924 |
94.03 |
94.63 |
93.93 |
94.58 |
+0.39 |
45 |
406 |
+0 |
Jun20 |
190924 |
95.08 |
95.08 |
94.54 |
95.08 |
+0.37 |
0 |
21 |
+0 |
Total Volume and Open Interest |
87,792 |
140,332 |
-927 |
Swiss Franc(CME) |
Dec19 |
190924 |
101.71 |
102.30 |
101.55 |
102.17 |
+0.45 |
25,663 |
55,275 |
+1,827 |
Mar20 |
190924 |
102.65 |
103.04 |
102.36 |
102.96 |
+0.47 |
9 |
83 |
+4 |
Jun20 |
190924 |
103.64 |
103.64 |
103.64 |
103.64 |
+0.46 |
0 |
11 |
+0 |
Total Volume and Open Interest |
25,672 |
55,371 |
+1,831 |
EuroFX(CME) |
Dec19 |
190924 |
110.59 |
110.93 |
110.49 |
110.86 |
+0.23 |
167,595 |
472,788 |
-7,974 |
Mar20 |
190924 |
111.30 |
111.66 |
111.23 |
111.60 |
+0.24 |
241 |
20,594 |
+2 |
Jun20 |
190924 |
111.88 |
112.25 |
111.88 |
112.25 |
+0.24 |
4 |
1,544 |
+0 |
Total Volume and Open Interest |
168,441 |
500,375 |
-7,835 |
Mexican Peso(CME) |
Oct19 |
190924 |
511.25 |
513.00 |
511.25 |
512.50 |
+0.75 |
32 |
46 |
+0 |
Nov19 |
190924 |
509.38 |
510.25 |
508.38 |
509.38 |
+0.63 |
|
|
|
Total Volume and Open Interest |
34,851 |
195,281 |
+3,115 |
Brazilian Real(CME) |
Oct19 |
190924 |
239.60 |
240.85 |
238.45 |
239.70 |
+0.10 |
2,247 |
41,716 |
-52 |
Nov19 |
190924 |
239.05 |
240.40 |
238.50 |
239.25 |
+0.10 |
561 |
918 |
+155 |
Dec19 |
190924 |
241.25 |
241.25 |
238.20 |
238.85 |
+0.10 |
80 |
3,636 |
+24 |
Jan20 |
190924 |
238.50 |
238.50 |
238.50 |
238.50 |
+0.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,888 |
46,271 |
+127 |
30-Year T-Bonds(CBOT) |
Dec19 |
190924 |
161~110 |
163~080 |
161~060 |
163~040 |
+1~150 |
341,398 |
971,971 |
-8,647 |
Mar20 |
190924 |
160~240 |
162~070 |
160~240 |
162~050 |
+1~150 |
1 |
4 |
+1 |
Jun20 |
190924 |
162~050 |
162~050 |
162~050 |
162~050 |
+1~150 |
|
|
|
Total Volume and Open Interest |
341,399 |
971,975 |
-8,646 |
10-Year T-Notes(CBOT) |
Dec19 |
190924 |
129~310 |
130~250 |
129~295 |
130~230 |
+0~205 |
1,513,971 |
3,550,495 |
+354 |
Mar20 |
190924 |
130~035 |
130~280 |
130~035 |
130~280 |
+0~245 |
41 |
81 |
+26 |
Jun20 |
190924 |
130~280 |
130~280 |
130~280 |
130~280 |
+0~245 |
|
|
|
Total Volume and Open Interest |
1,514,012 |
3,550,576 |
+380 |
5-Year T-Notes(CBOT) |
Sep19 |
190924 |
118~172 |
118~304 |
118~164 |
118~300 |
+0~114 |
4,355 |
6,703 |
-12,727 |
Dec19 |
190924 |
118~290 |
119~132 |
118~276 |
119~116 |
+0~130 |
763,713 |
4,089,155 |
-24,315 |
Mar20 |
190924 |
119~090 |
119~090 |
119~090 |
119~090 |
+0~130 |
|
|
|
Total Volume and Open Interest |
768,068 |
4,095,858 |
-37,042 |
2 Year T-Notes(CBOT) |
Sep19 |
190924 |
107~124 |
107~173 |
107~124 |
107~173 |
+0~042 |
5,930 |
22,512 |
-3,679 |
Dec19 |
190924 |
107~213 |
107~272 |
107~207 |
107~267 |
+0~051 |
419,760 |
3,574,621 |
-5,811 |
Mar20 |
190924 |
108~010 |
108~010 |
108~010 |
108~010 |
+0~051 |
|
|
|
Total Volume and Open Interest |
425,690 |
3,597,133 |
-9,490 |
Eurodollars(CME) |
Dec19 |
190924 |
98.020 |
98.060 |
98.000 |
98.045 |
+0.020 |
279,316 |
1,795,966 |
-1,639 |
Mar20 |
190924 |
98.285 |
98.375 |
98.275 |
98.360 |
+0.065 |
203,381 |
1,461,826 |
-12,828 |
Jun20 |
190924 |
98.405 |
98.505 |
98.390 |
98.495 |
+0.085 |
186,828 |
1,235,832 |
+10,570 |
Sep20 |
190924 |
98.485 |
98.595 |
98.475 |
98.590 |
+0.095 |
173,798 |
1,052,492 |
+6,405 |
Dec20 |
190924 |
98.500 |
98.610 |
98.490 |
98.600 |
+0.090 |
205,358 |
1,158,205 |
+4,212 |
Mar21 |
190924 |
98.580 |
98.700 |
98.575 |
98.690 |
+0.095 |
142,134 |
775,479 |
-4,189 |
Jun21 |
190924 |
98.600 |
98.720 |
98.595 |
98.710 |
+0.095 |
143,720 |
799,827 |
-11,693 |
Sep21 |
190924 |
98.605 |
98.720 |
98.600 |
98.715 |
+0.095 |
112,161 |
497,213 |
-1,057 |
Dec21 |
190924 |
98.580 |
98.695 |
98.575 |
98.685 |
+0.090 |
82,166 |
638,942 |
+363 |
Mar22 |
190924 |
98.585 |
98.705 |
98.585 |
98.695 |
+0.090 |
65,106 |
425,045 |
-4,173 |
Jun22 |
190924 |
98.570 |
98.690 |
98.565 |
98.680 |
+0.090 |
60,158 |
285,656 |
-70 |
Sep22 |
190924 |
98.550 |
98.670 |
98.550 |
98.660 |
+0.085 |
56,648 |
269,355 |
+3,793 |
Dec22 |
190924 |
98.535 |
98.645 |
98.530 |
98.635 |
+0.085 |
46,210 |
261,385 |
+2,635 |
Mar23 |
190924 |
98.525 |
98.635 |
98.525 |
98.630 |
+0.085 |
46,305 |
247,125 |
+2,280 |
Jun23 |
190924 |
98.520 |
98.620 |
98.510 |
98.615 |
+0.085 |
32,919 |
123,978 |
+1,091 |
Sep23 |
190924 |
98.500 |
98.605 |
98.495 |
98.600 |
+0.085 |
36,015 |
123,535 |
+4,151 |
Dec23 |
190924 |
98.480 |
98.580 |
98.470 |
98.575 |
+0.085 |
30,653 |
83,899 |
+2,859 |
Mar24 |
190924 |
98.455 |
98.560 |
98.450 |
98.555 |
+0.085 |
27,676 |
61,136 |
+7,200 |
Total Volume and Open Interest |
2,041,088 |
12,009,980 |
+18,607 |
Ultra T-Bond(CBOT) |
Sep19 |
190919 |
188~12 |
188~30 |
186~17 |
188~22 |
+1~16 |
13,700 |
12,408 |
-3,686 |
Dec19 |
190924 |
190~03 |
193~07 |
189~26 |
192~29 |
+2~04 |
113,616 |
1,135,030 |
-4,055 |
Mar20 |
190924 |
192~06 |
192~06 |
192~06 |
192~06 |
+1~13 |
|
|
|
Total Volume and Open Interest |
113,616 |
1,135,030 |
-4,055 |
Ultra 10-Yr T-Note(CBOT) |
Sep19 |
190919 |
140~025 |
140~270 |
139~305 |
140~225 |
+0~080 |
2,771 |
536 |
-2,046 |
Dec19 |
190924 |
141~255 |
143~005 |
141~235 |
142~295 |
+0~295 |
180,807 |
820,356 |
-486 |
Mar20 |
190924 |
144~005 |
144~005 |
144~005 |
144~005 |
+2~005 |
|
|
|
Total Volume and Open Interest |
180,807 |
820,356 |
-486 |
30 Day Federal Funds(CBOT) |
Sep19 |
190924 |
97.952 |
97.955 |
97.942 |
97.945 |
-0.005 |
17,665 |
200,374 |
-4,346 |
Oct19 |
190924 |
98.130 |
98.130 |
98.110 |
98.120 |
-0.010 |
69,909 |
401,188 |
-20,668 |
Nov19 |
190924 |
98.260 |
98.275 |
98.250 |
98.270 |
+0.010 |
64,612 |
393,903 |
+1,941 |
Dec19 |
190924 |
98.325 |
98.360 |
98.315 |
98.350 |
+0.025 |
27,542 |
197,879 |
+1,758 |
Jan20 |
190924 |
98.400 |
98.460 |
98.390 |
98.445 |
+0.040 |
60,963 |
357,840 |
+13,750 |
Feb20 |
190924 |
98.465 |
98.555 |
98.460 |
98.545 |
+0.075 |
25,195 |
150,997 |
+2,319 |
Total Volume and Open Interest |
314,838 |
2,075,955 |
-7,241 |
Japanese Govt Bonds(SGX) |
Dec19 |
190924 |
154.99 |
155.07 |
154.83 |
154.99 |
+0.01 |
639 |
16,449 |
+11 |
Mar20 |
190924 |
154.99 |
154.99 |
154.99 |
154.99 |
+0.01 |
|
|
|
Jun20 |
190924 |
154.99 |
154.99 |
154.99 |
154.99 |
+0.01 |
|
|
|
Total Volume and Open Interest |
639 |
16,449 |
+11 |
Euro-Buxl(EUREX) |
Dec19 |
190924 |
217.82 |
220.96 |
217.52 |
220.12 |
+1.36 |
49,818 |
233,842 |
-3,511 |
Mar20 |
190924 |
218.78 |
218.90 |
218.46 |
218.46 |
+1.36 |
4 |
3,784 |
+4 |
Jun20 |
190924 |
217.12 |
217.12 |
217.12 |
217.12 |
+1.36 |
0 |
7 |
+0 |
Total Volume and Open Interest |
49,822 |
237,633 |
-3,507 |
Euro-Bund(EUREX) |
Dec19 |
190924 |
174.19 |
174.88 |
174.03 |
174.73 |
+0.19 |
683,113 |
1,675,382 |
-10,237 |
Mar20 |
190924 |
176.46 |
177.12 |
176.46 |
177.00 |
+0.22 |
166 |
1,856 |
+128 |
Jun20 |
190924 |
173.71 |
173.71 |
173.71 |
173.71 |
+0.19 |
0 |
6 |
+0 |
Total Volume and Open Interest |
683,279 |
1,677,244 |
-10,109 |
Euro-Bobl(EUREX) |
Dec19 |
190924 |
135.44 |
135.59 |
135.37 |
135.55 |
+0.02 |
419,689 |
1,190,596 |
+14,744 |
Mar20 |
190924 |
135.57 |
135.57 |
135.57 |
135.57 |
-0.05 |
112 |
118 |
+100 |
Jun20 |
190924 |
135.90 |
135.90 |
135.90 |
135.90 |
+0.02 |
|
|
|
Total Volume and Open Interest |
419,801 |
1,190,714 |
+14,844 |
Euro-Schatz(EUREX) |
Dec19 |
190924 |
112.26 |
112.28 |
112.22 |
112.26 |
+0.01 |
227,343 |
1,560,786 |
-94,396 |
Mar20 |
190924 |
112.32 |
112.32 |
112.32 |
112.32 |
+0.01 |
4 |
23 |
-4 |
Jun20 |
190924 |
113.08 |
113.08 |
113.08 |
113.08 |
+0.01 |
|
|
|
Total Volume and Open Interest |
227,347 |
1,560,809 |
-94,400 |
3-Mth Euribor(EUREX) |
Sep19 |
190916 |
100.395 |
100.395 |
100.395 |
100.395 |
-0.005 |
55 |
2,109 |
-370 |
Dec19 |
190924 |
100.445 |
100.445 |
100.445 |
100.445 |
unch |
0 |
1,883 |
+0 |
Mar20 |
190924 |
100.500 |
100.500 |
100.500 |
100.500 |
+0.005 |
0 |
745 |
+0 |
Total Volume and Open Interest |
0 |
5,812 |
+0 |
Long Gilt(LIFFE) |
Sep19 |
190924 |
134~18 |
134~23 |
134~18 |
134~23 |
+0~01 |
9,234 |
18,056 |
-9,227 |
Dec19 |
190924 |
133~16 |
133~28 |
133~04 |
133~25 |
+0~02 |
212,399 |
630,071 |
+2,292 |
Total Volume and Open Interest |
221,633 |
648,128 |
-6,935 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
190924 |
99.21 |
99.22 |
99.20 |
99.21 |
-0.00 |
43,929 |
854,467 |
-10,071 |
Mar20 |
190924 |
99.29 |
99.30 |
99.26 |
99.29 |
+0.00 |
45,063 |
552,500 |
+8,137 |
Jun20 |
190924 |
99.31 |
99.33 |
99.29 |
99.32 |
+0.01 |
43,840 |
549,940 |
+1,737 |
Sep20 |
190924 |
99.33 |
99.36 |
99.31 |
99.35 |
+0.01 |
39,714 |
462,111 |
+1,708 |
Dec20 |
190924 |
99.31 |
99.36 |
99.29 |
99.34 |
+0.01 |
47,037 |
409,815 |
+6,251 |
Mar21 |
190924 |
99.36 |
99.39 |
99.33 |
99.39 |
+0.02 |
33,582 |
181,128 |
-1,607 |
Total Volume and Open Interest |
480,533 |
3,906,057 |
+4,926 |
3-Mth Euribor(LIFFE) |
Dec19 |
190924 |
100.445 |
100.450 |
100.440 |
100.450 |
+0.005 |
148,505 |
640,137 |
+15,010 |
Mar20 |
190924 |
100.490 |
100.500 |
100.485 |
100.500 |
+0.005 |
124,077 |
406,636 |
+8,952 |
Jun20 |
190924 |
100.520 |
100.530 |
100.510 |
100.525 |
+0.005 |
103,332 |
361,130 |
+6,086 |
Total Volume and Open Interest |
977,676 |
3,827,658 |
+28,745 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
190924 |
99.07 |
99.08 |
99.06 |
99.07 |
unch |
26,158 |
256,495 |
+5,083 |
Mar20 |
190924 |
99.18 |
99.20 |
99.17 |
99.19 |
unch |
16,046 |
264,209 |
+981 |
Jun20 |
190924 |
99.24 |
99.26 |
99.23 |
99.24 |
unch |
9,032 |
240,368 |
-519 |
Sep20 |
190924 |
99.27 |
99.29 |
99.26 |
99.27 |
unch |
7,382 |
194,753 |
+77 |
Dec20 |
190924 |
99.23 |
99.25 |
99.22 |
99.24 |
+0.01 |
6,564 |
128,051 |
+74 |
Mar21 |
190924 |
99.25 |
99.27 |
99.25 |
99.26 |
+0.01 |
4,573 |
79,994 |
+2,110 |
Jun21 |
190924 |
99.24 |
99.27 |
99.24 |
99.26 |
+0.01 |
5,673 |
53,123 |
+117 |
Sep21 |
190924 |
99.24 |
99.27 |
99.24 |
99.26 |
+0.02 |
2,161 |
16,650 |
+779 |
Dec21 |
190924 |
99.23 |
99.23 |
99.21 |
99.23 |
+0.02 |
334 |
4,451 |
+21 |
Mar22 |
190924 |
99.23 |
99.24 |
99.23 |
99.24 |
+0.02 |
464 |
1,282 |
+60 |
Total Volume and Open Interest |
78,467 |
1,240,307 |
+8,703 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
190924 |
99.00 |
99.06 |
98.99 |
99.05 |
+0.04 |
114,475 |
1,267,037 |
+9,888 |
Mar20 |
190924 |
99.05 |
99.05 |
99.05 |
99.05 |
+0.03 |
|
|
|
Total Volume and Open Interest |
114,475 |
1,267,037 |
+9,888 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
190924 |
99.29 |
99.32 |
99.29 |
99.31 |
+0.01 |
107,797 |
1,091,478 |
+11,850 |
Mar20 |
190924 |
99.35 |
99.35 |
99.35 |
99.35 |
+0.01 |
0 |
25 |
+0 |
Total Volume and Open Interest |
107,797 |
1,091,503 |
+11,850 |
Gold(CMX) |
Oct19 |
190924 |
1522.8 |
1535.6 |
1515.5 |
1532.6 |
+8.6 |
7,983 |
30,200 |
-1,828 |
Dec19 |
190924 |
1529.8 |
1543.3 |
1522.8 |
1540.2 |
+8.7 |
359,879 |
487,752 |
+8,601 |
Feb20 |
190924 |
1536.7 |
1549.9 |
1530.0 |
1546.7 |
+8.7 |
11,733 |
62,595 |
+5,226 |
Apr20 |
190924 |
1540.0 |
1555.0 |
1535.5 |
1552.1 |
+8.5 |
1,319 |
29,943 |
+365 |
Jun20 |
190924 |
1544.2 |
1559.7 |
1544.0 |
1557.1 |
+8.6 |
1,595 |
24,855 |
-661 |
Aug20 |
190924 |
1545.7 |
1564.0 |
1545.7 |
1561.7 |
+8.6 |
351 |
4,612 |
+267 |
Oct20 |
190924 |
1555.3 |
1568.3 |
1554.8 |
1566.1 |
+8.6 |
306 |
852 |
+300 |
Dec20 |
190924 |
1560.1 |
1573.0 |
1554.9 |
1570.1 |
+8.5 |
15 |
4,547 |
+4 |
Feb21 |
190924 |
1573.8 |
1573.8 |
1573.8 |
1573.8 |
+8.5 |
1 |
28 |
+0 |
Apr21 |
190924 |
1577.4 |
1577.4 |
1577.4 |
1577.4 |
+8.5 |
0 |
30 |
+0 |
Jun21 |
190924 |
1580.4 |
1580.4 |
1580.4 |
1580.4 |
+8.2 |
100 |
1,102 |
+100 |
Total Volume and Open Interest |
383,709 |
647,392 |
+12,407 |
Silver(CMX) |
Sep19 |
190924 |
1852.0 |
1852.0 |
1851.7 |
1851.7 |
-8.3 |
75 |
36 |
-17 |
Dec19 |
190924 |
1865.5 |
1881.0 |
1831.5 |
1862.8 |
-8.3 |
129,336 |
166,221 |
+3,460 |
Mar20 |
190924 |
1885.0 |
1894.0 |
1845.0 |
1876.4 |
-8.2 |
1,737 |
27,765 |
+402 |
May20 |
190924 |
1888.5 |
1892.0 |
1854.5 |
1884.3 |
-8.3 |
751 |
9,078 |
+0 |
Jul20 |
190924 |
1892.5 |
1899.0 |
1861.5 |
1891.2 |
-8.4 |
593 |
8,297 |
-201 |
Sep20 |
190924 |
1869.0 |
1905.5 |
1868.5 |
1898.1 |
-8.5 |
306 |
775 |
+30 |
Dec20 |
190924 |
1904.0 |
1915.0 |
1882.5 |
1908.2 |
-8.9 |
48 |
1,484 |
+21 |
Total Volume and Open Interest |
134,276 |
215,615 |
+3,652 |
Platinum(NYMEX) |
Oct19 |
190924 |
958.7 |
964.0 |
948.3 |
955.4 |
+1.5 |
33,318 |
32,677 |
-14,464 |
Jan20 |
190924 |
966.0 |
970.9 |
955.7 |
962.7 |
+1.9 |
19,230 |
57,972 |
+9,340 |
Apr20 |
190924 |
970.0 |
971.9 |
962.9 |
969.0 |
+1.8 |
988 |
1,837 |
+454 |
Jul20 |
190924 |
973.3 |
973.3 |
973.3 |
973.3 |
+1.9 |
2 |
83 |
+0 |
Total Volume and Open Interest |
53,543 |
92,584 |
-4,665 |
Palladium(NYMEX) |
Sep19 |
190924 |
1693.00 |
1693.00 |
1648.20 |
1648.20 |
+20.80 |
0 |
4 |
+0 |
Dec19 |
190924 |
1627.50 |
1648.00 |
1624.60 |
1646.40 |
+20.80 |
2,606 |
21,322 |
+125 |
Mar20 |
190924 |
1630.00 |
1639.10 |
1619.00 |
1638.30 |
+20.70 |
177 |
1,573 |
+161 |
Total Volume and Open Interest |
2,783 |
23,043 |
+286 |
Copper(CMX) |
Sep19 |
190924 |
260.50 |
260.60 |
258.55 |
258.95 |
-0.50 |
583 |
582 |
-11 |
Dec19 |
190924 |
261.85 |
262.35 |
259.60 |
260.65 |
-0.50 |
62,437 |
154,517 |
-463 |
Mar20 |
190924 |
262.85 |
263.10 |
260.65 |
261.60 |
-0.55 |
5,299 |
46,411 |
-93 |
May20 |
190924 |
263.85 |
263.85 |
261.30 |
262.15 |
-0.60 |
775 |
15,578 |
+155 |
Jul20 |
190924 |
263.00 |
263.05 |
262.75 |
262.85 |
-0.60 |
239 |
4,218 |
+90 |
Total Volume and Open Interest |
70,178 |
234,459 |
-321 |
E-mini DJIA Index(CBOT) |
Dec19 |
190924 |
27006 |
27112 |
26686 |
26818 |
-145 |
147,365 |
101,159 |
+2,621 |
Mar20 |
190924 |
27028 |
27092 |
26690 |
26808 |
-145 |
78 |
156 |
+19 |
Jun20 |
190924 |
26707 |
26707 |
26707 |
26707 |
-157 |
|
|
|
Sep20 |
190924 |
26668 |
26668 |
26668 |
26668 |
-156 |
|
|
|
Total Volume and Open Interest |
147,443 |
101,315 |
+2,640 |
S & P 500(CME) |
Dec19 |
190924 |
3007.40 |
3012.00 |
2959.00 |
2970.20 |
-26.90 |
1,467 |
15,709 |
+700 |
Mar20 |
190924 |
2972.20 |
2972.20 |
2972.20 |
2972.20 |
-27.10 |
0 |
5 |
+0 |
Jun20 |
190924 |
2967.90 |
2967.90 |
2967.90 |
2967.90 |
-28.50 |
|
|
|
Sep20 |
190924 |
2968.20 |
2968.20 |
2968.20 |
2968.20 |
-28.50 |
|
|
|
Total Volume and Open Interest |
1,467 |
15,714 |
+700 |
S & P 500 E-Mini(CME) |
Dec19 |
190924 |
3001.00 |
3012.25 |
2958.50 |
2970.25 |
-26.75 |
1,044,218 |
2,440,005 |
-4,947 |
Mar20 |
190924 |
3004.75 |
3014.50 |
2960.75 |
2972.25 |
-27.00 |
936 |
11,103 |
+228 |
Jun20 |
190924 |
2988.00 |
3002.00 |
2961.50 |
2968.00 |
-28.50 |
3 |
1,927 |
+0 |
Sep20 |
190924 |
3006.00 |
3006.00 |
2968.25 |
2968.25 |
-28.50 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,045,157 |
2,453,041 |
-4,719 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
190924 |
7869.00 |
7904.75 |
7701.75 |
7735.25 |
-115.25 |
348,180 |
197,094 |
-424 |
Mar20 |
190924 |
7889.75 |
7926.75 |
7725.75 |
7758.25 |
-115.00 |
179 |
447 |
-22 |
Jun20 |
190924 |
7768.00 |
7913.75 |
7768.00 |
7768.00 |
-118.75 |
0 |
12 |
+0 |
Total Volume and Open Interest |
348,359 |
197,555 |
-446 |
S&P Midcap 400(CME) e-Mini |
Sep19 |
190920 |
1951.00 |
1955.80 |
1949.90 |
1954.35 |
+4.35 |
2,492 |
5,117 |
-1,589 |
Dec19 |
190924 |
1956.00 |
1961.30 |
1922.20 |
1927.50 |
-22.50 |
12,205 |
63,684 |
+535 |
Mar20 |
190924 |
1931.60 |
1962.20 |
1927.60 |
1931.60 |
-22.50 |
0 |
90 |
+0 |
Total Volume and Open Interest |
12,205 |
63,774 |
+535 |
Volatility Index(CBOE) |
Sep19 |
190918 |
14.61 |
14.80 |
14.10 |
14.54 |
+0.01 |
50,190 |
0 |
-49,999 |
Oct19 |
190924 |
16.70 |
18.00 |
16.40 |
17.88 |
+1.15 |
60,493 |
211,428 |
-10,836 |
Nov19 |
190924 |
17.95 |
18.85 |
17.73 |
18.68 |
+0.65 |
40,002 |
85,232 |
+8,578 |
Dec19 |
190924 |
18.02 |
18.70 |
17.85 |
18.58 |
+0.50 |
14,547 |
54,049 |
+207 |
Total Volume and Open Interest |
127,953 |
410,239 |
-396 |
S & P 600(CME) |
Sep19 |
190920 |
966.20 |
966.20 |
966.20 |
966.20 |
+0.40 |
0 |
290 |
+0 |
Dec19 |
190924 |
950.50 |
950.50 |
950.50 |
950.50 |
-12.60 |
0 |
492 |
+0 |
Total Volume and Open Interest |
0 |
492 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
190924 |
1564.00 |
1570.40 |
1530.30 |
1536.80 |
-25.30 |
109,717 |
440,823 |
+551 |
Mar20 |
190924 |
1562.50 |
1570.40 |
1533.70 |
1539.10 |
-25.20 |
7 |
90 |
+2 |
Jun20 |
190924 |
1539.60 |
1539.60 |
1539.60 |
1539.60 |
-26.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
109,724 |
440,914 |
+553 |
Nikkei 225(CME) |
Dec19 |
190924 |
21820 |
22020 |
21680 |
21730 |
-80 |
10,093 |
21,814 |
+1,379 |
Mar20 |
190924 |
21935 |
21950 |
21680 |
21700 |
-85 |
0 |
26 |
+0 |
Total Volume and Open Interest |
10,093 |
21,840 |
+1,379 |
Nikkei 225(SGX) |
Dec19 |
190924 |
21930 |
21995 |
21680 |
21930 |
+20 |
35,101 |
108,835 |
+3,450 |
Mar20 |
190924 |
21885 |
21885 |
21885 |
21885 |
+20 |
0 |
617 |
+0 |
Jun20 |
190924 |
21710 |
21710 |
21710 |
21710 |
+20 |
0 |
2,519 |
+0 |
Total Volume and Open Interest |
35,101 |
139,977 |
+3,450 |
Nikkei 225 Mini(JPX) |
Dec19 |
190924 |
21925 |
22015 |
21785 |
21940 |
+30 |
599,350 |
259,194 |
+9,410 |
Mar20 |
190924 |
21850 |
21935 |
21705 |
21850 |
+30 |
8,451 |
7,213 |
+452 |
Jun20 |
190924 |
21710 |
21735 |
21520 |
21660 |
+30 |
238 |
1,048 |
+31 |
Total Volume and Open Interest |
640,596 |
372,861 |
+14,083 |
Nikkei 225(JPX) |
Dec19 |
190924 |
21930 |
22020 |
21780 |
21940 |
+30 |
48,992 |
258,245 |
+2,061 |
Mar20 |
190924 |
21850 |
21930 |
21700 |
21850 |
+30 |
263 |
13,827 |
+4 |
Jun20 |
190924 |
21660 |
21660 |
21660 |
21660 |
+30 |
0 |
12,668 |
+0 |
Total Volume and Open Interest |
49,266 |
351,121 |
+2,165 |
Nikkei 225(CME) Yen |
Dec19 |
190924 |
21795 |
21995 |
21655 |
21705 |
-80 |
29,226 |
45,804 |
+2,476 |
Mar20 |
190924 |
21625 |
21900 |
21615 |
21625 |
-80 |
1 |
11 |
+1 |
Jun20 |
190924 |
21620 |
21620 |
21620 |
21620 |
-120 |
|
|
|
Total Volume and Open Interest |
29,227 |
45,816 |
+2,477 |
Nikkei 225(CME) e-Mini Yen |
Sep19 |
190912 |
21850 |
21850 |
21850 |
21850 |
+180 |
0 |
10 |
+0 |
Dec19 |
190924 |
21710 |
21950 |
21670 |
21710 |
-80 |
|
|
|
Mar20 |
190924 |
21630 |
21630 |
21630 |
21630 |
-80 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Oct19 |
190924 |
5637.5 |
5640.5 |
5587.0 |
5619.5 |
-2.5 |
71,117 |
302,817 |
+6,538 |
Nov19 |
190924 |
5631.5 |
5635.0 |
5583.0 |
5614.5 |
-2.5 |
11 |
19 |
+4 |
Dec19 |
190924 |
5627.0 |
5627.0 |
5596.0 |
5605.5 |
-2.5 |
130 |
64,065 |
-4 |
Mar20 |
190924 |
5588.5 |
5588.5 |
5588.5 |
5588.5 |
-2.5 |
|
|
|
Total Volume and Open Interest |
71,258 |
381,409 |
+6,538 |
Hang Seng Index(HKFE) |
Sep19 |
190924 |
26139 |
26431 |
26121 |
26294 |
+161 |
178,215 |
117,668 |
+194 |
Oct19 |
190924 |
26145 |
26430 |
26143 |
26299 |
+168 |
12,197 |
18,291 |
+9,122 |
Total Volume and Open Interest |
191,547 |
158,174 |
+9,483 |
DAX(EUREX) |
Dec19 |
190924 |
12385.0 |
12396.0 |
12215.5 |
12300.5 |
-32.5 |
105,918 |
112,253 |
+5,850 |
Mar20 |
190924 |
12327.0 |
12340.0 |
12209.5 |
12288.5 |
-32.5 |
62 |
533 |
+10 |
Jun20 |
190924 |
12308.5 |
12308.5 |
12308.5 |
12308.5 |
-34.5 |
|
|
|
Total Volume and Open Interest |
105,980 |
112,786 |
|
Mini-DAX(EUREX) |
Sep19 |
190920 |
12443.0 |
12490.0 |
12420.0 |
12474.0 |
+18.5 |
36,085 |
20,090 |
-2,286 |
Dec19 |
190924 |
12375.0 |
12400.0 |
12215.0 |
12300.5 |
-32.5 |
38,479 |
8,878 |
+1,198 |
Mar20 |
190924 |
12359.0 |
12359.0 |
12206.0 |
12288.5 |
-32.5 |
124 |
535 |
+35 |
Total Volume and Open Interest |
38,603 |
9,413 |
+1,233 |
DJ EuroSTOXX 50(EUREX) |
Sep19 |
190920 |
3545 |
3567 |
3545 |
3565 |
+13 |
1,051,209 |
1,252,797 |
-969,568 |
Dec19 |
190924 |
3536 |
3538 |
3497 |
3518 |
-6 |
929,090 |
3,639,254 |
-9,629 |
Mar20 |
190924 |
3516 |
3516 |
3484 |
3503 |
-6 |
1,079 |
101,653 |
+424 |
Total Volume and Open Interest |
930,199 |
3,807,050 |
-9,181 |
Swiss Market Index(EUREX) |
Sep19 |
190920 |
10032 |
10130 |
10029 |
10127 |
+64 |
60,769 |
56,736 |
-35,257 |
Dec19 |
190924 |
9998 |
10020 |
9899 |
9954 |
-2 |
36,379 |
178,824 |
-1,990 |
Mar20 |
190924 |
9869 |
9875 |
9840 |
9840 |
-2 |
10 |
139 |
-4 |
Total Volume and Open Interest |
36,390 |
178,964 |
-1,993 |
FT-SE 100(EURONEXT) |
Dec19 |
190924 |
7325.50 |
7327.00 |
7208.00 |
7252.50 |
-40.50 |
79,502 |
757,926 |
+571 |
Mar20 |
190924 |
7230.00 |
7234.00 |
7185.00 |
7185.00 |
-39.50 |
0 |
556 |
+0 |
Jun20 |
190924 |
7109.00 |
7109.00 |
7109.00 |
7109.00 |
-39.00 |
|
|
|
Total Volume and Open Interest |
79,502 |
758,482 |
+571 |
SPI 200(SFE) |
Dec19 |
190924 |
6735.0 |
6751.0 |
6693.0 |
6735.0 |
+5.0 |
35,145 |
394,144 |
+3,271 |
Mar20 |
190924 |
6659.0 |
6659.0 |
6659.0 |
6659.0 |
+5.0 |
0 |
811 |
+0 |
Jun20 |
190924 |
6637.0 |
6637.0 |
6637.0 |
6637.0 |
+5.0 |
0 |
89 |
+0 |
Total Volume and Open Interest |
35,175 |
396,397 |
+3,275 |
FTSE MIB(ISE) |
Dec19 |
190924 |
21915.00 |
21930.00 |
21705.00 |
21844.00 |
+2.00 |
17,487 |
108,529 |
-1,372 |
Mar20 |
190924 |
21805.00 |
21805.00 |
21739.00 |
21739.00 |
+4.00 |
16 |
57 |
+10 |
Jun20 |
190924 |
21189.00 |
21189.00 |
21189.00 |
21189.00 |
-4.00 |
4 |
12 |
+4 |
Total Volume and Open Interest |
17,507 |
108,598 |
-1,358 |
KOSPI 200(KFE) |
Dec19 |
190924 |
275.35 |
278.40 |
275.35 |
278.25 |
+1.35 |
275,369 |
312,871 |
-119 |
Mar20 |
190924 |
272.35 |
275.40 |
272.10 |
273.30 |
-0.05 |
76 |
8,402 |
+0 |
Jun20 |
190924 |
272.85 |
274.00 |
272.85 |
274.00 |
+1.60 |
2 |
8,608 |
+0 |
Total Volume and Open Interest |
275,447 |
360,127 |
-119 |
GSCI(CME) |
Oct19 |
190924 |
416.50 |
416.90 |
413.10 |
415.00 |
-4.45 |
5 |
13,249 |
+5 |
Nov19 |
190924 |
413.05 |
413.05 |
413.05 |
413.05 |
-4.10 |
|
|
|
Dec19 |
190924 |
415.20 |
415.20 |
415.20 |
415.20 |
-4.10 |
|
|
|
Total Volume and Open Interest |
5 |
13,249 |
+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. |
|
|