|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 07, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
191007 |
916.50 |
919.50 |
911.50 |
915.25 |
-1.00 |
88,001 |
336,065 |
-1,734 |
Jan20 |
191007 |
930.00 |
933.25 |
925.75 |
929.50 |
-0.75 |
29,267 |
123,806 |
+4,303 |
Mar20 |
191007 |
940.75 |
943.50 |
937.00 |
940.50 |
-0.25 |
13,135 |
109,331 |
+913 |
May20 |
191007 |
950.50 |
952.50 |
946.75 |
950.25 |
+0.25 |
5,629 |
47,966 |
+355 |
Jul20 |
191007 |
958.25 |
960.75 |
955.50 |
959.00 |
+0.75 |
6,891 |
49,173 |
+531 |
Aug20 |
191007 |
962.00 |
963.50 |
959.00 |
962.25 |
+0.75 |
585 |
5,192 |
+60 |
Sep20 |
191007 |
959.50 |
962.00 |
958.00 |
960.00 |
+0.25 |
298 |
2,347 |
-59 |
Nov20 |
191007 |
963.25 |
965.25 |
960.50 |
962.50 |
-0.25 |
4,342 |
30,926 |
+567 |
Jan21 |
191007 |
966.75 |
968.75 |
965.50 |
966.75 |
unch |
338 |
1,467 |
+54 |
Mar21 |
191007 |
961.00 |
963.25 |
960.50 |
961.00 |
unch |
266 |
2,238 |
+86 |
May21 |
191007 |
960.75 |
962.00 |
960.50 |
960.75 |
+0.50 |
83 |
230 |
+16 |
Jul21 |
191007 |
966.50 |
966.75 |
964.25 |
964.50 |
+0.75 |
61 |
342 |
-12 |
Aug21 |
191007 |
963.25 |
963.25 |
963.25 |
963.25 |
+0.75 |
0 |
24 |
+0 |
Sep21 |
191007 |
953.25 |
953.25 |
953.25 |
953.25 |
+0.75 |
0 |
22 |
+0 |
Total Volume and Open Interest |
148,916 |
709,585 |
+5,094 |
Soybean Meal(CBOT) |
Oct19 |
191007 |
297.70 |
299.20 |
296.90 |
297.40 |
-1.40 |
1,374 |
1,651 |
-42 |
Dec19 |
191007 |
303.90 |
304.50 |
301.10 |
302.10 |
-1.60 |
36,084 |
199,390 |
-1,849 |
Jan20 |
191007 |
305.90 |
306.50 |
303.40 |
304.40 |
-1.30 |
10,421 |
64,058 |
+1,267 |
Mar20 |
191007 |
309.60 |
309.70 |
306.80 |
307.80 |
-1.10 |
5,846 |
63,764 |
+739 |
May20 |
191007 |
312.90 |
313.30 |
310.60 |
311.60 |
-1.10 |
3,123 |
31,783 |
+76 |
Jul20 |
191007 |
316.90 |
317.30 |
315.00 |
316.00 |
-0.80 |
2,329 |
26,656 |
+63 |
Aug20 |
191007 |
318.40 |
318.90 |
316.60 |
317.60 |
-0.80 |
298 |
7,279 |
+65 |
Sep20 |
191007 |
318.40 |
319.80 |
317.60 |
318.40 |
-0.90 |
194 |
6,072 |
+71 |
Oct20 |
191007 |
318.40 |
319.70 |
317.50 |
318.40 |
-0.90 |
171 |
4,012 |
-6 |
Dec20 |
191007 |
320.00 |
320.90 |
319.40 |
320.20 |
-1.30 |
582 |
9,441 |
+113 |
Total Volume and Open Interest |
60,519 |
414,701 |
+527 |
Soybean Oil(CBOT) |
Oct19 |
191007 |
29.99 |
30.09 |
29.91 |
30.01 |
+0.22 |
436 |
471 |
-283 |
Dec19 |
191007 |
29.86 |
30.19 |
29.81 |
30.06 |
+0.20 |
78,476 |
202,826 |
-4,109 |
Jan20 |
191007 |
30.09 |
30.40 |
30.03 |
30.29 |
+0.20 |
23,183 |
84,576 |
+994 |
Mar20 |
191007 |
30.40 |
30.67 |
30.31 |
30.57 |
+0.21 |
15,050 |
102,591 |
+616 |
May20 |
191007 |
30.69 |
30.97 |
30.62 |
30.87 |
+0.21 |
4,885 |
32,144 |
+173 |
Jul20 |
191007 |
30.95 |
31.27 |
30.90 |
31.19 |
+0.26 |
4,199 |
32,300 |
-133 |
Aug20 |
191007 |
31.12 |
31.38 |
31.03 |
31.29 |
+0.25 |
503 |
5,085 |
+27 |
Sep20 |
191007 |
31.32 |
31.45 |
31.11 |
31.38 |
+0.26 |
186 |
4,150 |
+25 |
Oct20 |
191007 |
31.35 |
31.47 |
31.13 |
31.39 |
+0.24 |
74 |
2,995 |
+19 |
Dec20 |
191007 |
31.30 |
31.60 |
31.26 |
31.50 |
+0.22 |
1,476 |
9,421 |
+465 |
Total Volume and Open Interest |
128,561 |
478,033 |
-2,201 |
Canola(WCE) |
Nov19 |
191007 |
460.9 |
463.5 |
460.3 |
462.6 |
+1.9 |
18,220 |
108,757 |
-9,641 |
Jan20 |
191007 |
469.8 |
472.0 |
469.5 |
471.2 |
+1.5 |
7,834 |
49,786 |
-624 |
Mar20 |
191007 |
478.5 |
480.5 |
478.3 |
479.9 |
+1.4 |
4,203 |
23,745 |
+1,926 |
May20 |
191007 |
485.5 |
487.3 |
484.7 |
486.8 |
+1.3 |
1,625 |
8,933 |
-48 |
Jul20 |
191007 |
491.6 |
492.8 |
490.6 |
492.2 |
+1.0 |
1,431 |
6,119 |
+276 |
Total Volume and Open Interest |
33,707 |
203,808 |
-7,919 |
Corn(CBOT) |
Dec19 |
191007 |
387.50 |
387.75 |
385.00 |
387.00 |
+2.25 |
116,336 |
817,787 |
+4,114 |
Mar20 |
191007 |
399.50 |
399.75 |
397.00 |
399.00 |
+2.00 |
30,391 |
327,098 |
-128 |
May20 |
191007 |
405.00 |
405.00 |
402.75 |
404.50 |
+2.00 |
13,716 |
130,565 |
-202 |
Jul20 |
191007 |
408.00 |
408.25 |
406.25 |
408.25 |
+2.50 |
13,555 |
149,302 |
+242 |
Sep20 |
191007 |
401.75 |
402.25 |
400.50 |
402.25 |
+1.75 |
2,286 |
43,879 |
-2 |
Dec20 |
191007 |
405.50 |
406.75 |
403.75 |
406.50 |
+2.25 |
8,042 |
114,824 |
+46 |
Mar21 |
191007 |
414.50 |
416.25 |
413.50 |
416.25 |
+1.75 |
143 |
5,191 |
-1 |
May21 |
191007 |
419.75 |
421.50 |
419.25 |
421.50 |
+1.25 |
45 |
1,028 |
+3 |
Jul21 |
191007 |
425.00 |
425.25 |
422.75 |
425.25 |
+1.50 |
77 |
2,585 |
-18 |
Sep21 |
191007 |
413.75 |
413.75 |
412.75 |
413.75 |
+0.50 |
16 |
799 |
+3 |
Total Volume and Open Interest |
184,670 |
1,599,358 |
+4,077 |
Wheat(CBOT) |
Dec19 |
191007 |
492.00 |
494.50 |
488.50 |
489.25 |
-1.25 |
28,757 |
199,241 |
-1,057 |
Mar20 |
191007 |
498.50 |
500.75 |
495.50 |
496.50 |
-1.00 |
9,438 |
92,690 |
+1,153 |
May20 |
191007 |
504.50 |
506.00 |
501.00 |
502.00 |
-0.75 |
4,320 |
22,797 |
-548 |
Jul20 |
191007 |
507.75 |
510.00 |
505.25 |
506.25 |
-0.75 |
3,131 |
36,223 |
+372 |
Sep20 |
191007 |
517.25 |
517.75 |
513.25 |
514.75 |
-0.25 |
401 |
7,780 |
+31 |
Dec20 |
191007 |
530.25 |
530.75 |
526.25 |
528.25 |
unch |
604 |
10,329 |
+162 |
Total Volume and Open Interest |
46,708 |
371,090 |
+128 |
Wheat(KCBT) |
Dec19 |
191007 |
405.00 |
408.00 |
401.75 |
402.25 |
-1.75 |
18,094 |
183,109 |
-184 |
Mar20 |
191007 |
421.00 |
422.00 |
416.50 |
417.00 |
-1.50 |
5,369 |
69,431 |
+200 |
May20 |
191007 |
429.50 |
431.75 |
426.50 |
427.50 |
-0.75 |
2,369 |
19,685 |
+421 |
Jul20 |
191007 |
439.00 |
441.00 |
435.75 |
437.00 |
-0.75 |
1,752 |
20,503 |
+507 |
Sep20 |
191007 |
450.75 |
451.75 |
446.50 |
447.50 |
-1.50 |
116 |
6,214 |
+37 |
Dec20 |
191007 |
466.75 |
466.75 |
461.75 |
462.25 |
-2.00 |
437 |
7,894 |
+59 |
Mar21 |
191007 |
477.75 |
480.00 |
475.25 |
475.75 |
-2.25 |
1 |
771 |
-1 |
Total Volume and Open Interest |
28,139 |
307,737 |
+1,039 |
Wheat(MGE) |
Dec19 |
191007 |
536.50 |
541.25 |
535.75 |
538.50 |
+2.50 |
5,375 |
33,794 |
-435 |
Mar20 |
191007 |
549.50 |
555.00 |
549.50 |
552.50 |
+2.75 |
1,101 |
19,777 |
+76 |
May20 |
191007 |
560.75 |
562.50 |
558.75 |
561.25 |
+2.25 |
162 |
5,384 |
-36 |
Jul20 |
191007 |
567.75 |
570.50 |
567.75 |
569.25 |
+1.75 |
47 |
4,052 |
-12 |
Sep20 |
191007 |
575.50 |
579.25 |
575.50 |
577.25 |
+1.50 |
36 |
2,984 |
-4 |
Dec20 |
191007 |
587.25 |
590.00 |
587.25 |
588.50 |
+1.50 |
11 |
1,724 |
+9 |
Total Volume and Open Interest |
6,732 |
67,937 |
-403 |
Oats(CBOT) |
Dec19 |
191007 |
287.50 |
288.50 |
280.50 |
281.50 |
-4.50 |
627 |
4,586 |
+127 |
Mar20 |
191007 |
289.00 |
289.00 |
283.00 |
283.25 |
-4.25 |
28 |
1,136 |
+7 |
May20 |
191007 |
283.50 |
283.50 |
283.50 |
283.50 |
-4.25 |
0 |
75 |
+0 |
Jul20 |
191007 |
283.75 |
283.75 |
283.75 |
283.75 |
-4.25 |
0 |
8 |
+0 |
Total Volume and Open Interest |
655 |
5,809 |
+134 |
Rough Rice(CBOT) |
Nov19 |
191007 |
11.65 |
11.73 |
11.62 |
11.65 |
-0.01 |
537 |
7,444 |
-160 |
Jan20 |
191007 |
11.95 |
11.99 |
11.90 |
11.93 |
unch |
95 |
2,016 |
+45 |
Mar20 |
191007 |
12.14 |
12.14 |
12.11 |
12.13 |
-0.01 |
27 |
332 |
+15 |
May20 |
191007 |
12.25 |
12.25 |
12.25 |
12.25 |
unch |
0 |
3 |
+0 |
Total Volume and Open Interest |
659 |
9,816 |
-100 |
Live Cattle(CME) |
Oct19 |
191007 |
107.580 |
108.480 |
107.350 |
108.250 |
+0.900 |
7,472 |
14,221 |
-7,625 |
Dec19 |
191007 |
110.900 |
111.400 |
110.580 |
111.200 |
+0.415 |
18,976 |
135,262 |
+49 |
Feb20 |
191007 |
116.550 |
116.950 |
116.200 |
116.400 |
-0.235 |
10,395 |
63,916 |
+1,269 |
Apr20 |
191007 |
119.035 |
119.385 |
118.580 |
118.700 |
-0.530 |
6,385 |
56,704 |
+926 |
Jun20 |
191007 |
112.000 |
112.250 |
111.580 |
111.950 |
-0.200 |
2,599 |
25,260 |
+232 |
Aug20 |
191007 |
110.080 |
110.230 |
109.635 |
109.900 |
-0.280 |
972 |
7,048 |
+19 |
Total Volume and Open Interest |
46,880 |
304,342 |
-5,106 |
Feeder Cattle(CME) |
Oct19 |
191007 |
142.250 |
142.380 |
141.185 |
141.700 |
-0.285 |
1,447 |
6,502 |
-388 |
Nov19 |
191007 |
141.435 |
141.550 |
140.485 |
140.935 |
-0.445 |
4,207 |
16,422 |
-36 |
Jan20 |
191007 |
137.700 |
137.935 |
136.185 |
136.400 |
-1.300 |
1,991 |
9,664 |
+210 |
Mar20 |
191007 |
136.550 |
137.350 |
135.600 |
135.825 |
-1.275 |
638 |
6,153 |
+91 |
Apr20 |
191007 |
138.380 |
138.850 |
137.350 |
137.485 |
-0.965 |
275 |
1,704 |
+37 |
May20 |
191007 |
139.630 |
139.830 |
138.600 |
138.735 |
-0.565 |
152 |
806 |
+39 |
Aug20 |
191007 |
143.985 |
144.450 |
142.850 |
142.950 |
-1.380 |
61 |
346 |
+33 |
Total Volume and Open Interest |
8,771 |
41,605 |
-14 |
Lean Hogs(CME) |
Oct19 |
191007 |
61.930 |
61.950 |
60.450 |
60.500 |
-1.900 |
4,020 |
14,412 |
-827 |
Dec19 |
191007 |
66.785 |
67.135 |
64.250 |
64.250 |
-3.000 |
18,217 |
105,384 |
+1,099 |
Feb20 |
191007 |
74.250 |
74.350 |
71.480 |
71.480 |
-3.000 |
10,567 |
54,169 |
+1,190 |
Apr20 |
191007 |
81.350 |
81.600 |
78.500 |
79.035 |
-2.465 |
8,251 |
47,941 |
+1,557 |
May20 |
191007 |
87.580 |
87.800 |
85.450 |
86.135 |
-1.445 |
23 |
1,002 |
+15 |
Jun20 |
191007 |
92.230 |
92.350 |
89.600 |
90.200 |
-1.935 |
3,637 |
27,012 |
-42 |
Jul20 |
191007 |
91.785 |
91.850 |
89.500 |
90.100 |
-1.685 |
1,385 |
9,235 |
+124 |
Aug20 |
191007 |
89.980 |
89.980 |
88.000 |
88.580 |
-1.370 |
1,120 |
6,739 |
+278 |
Total Volume and Open Interest |
47,663 |
272,749 |
+3,580 |
Class III Milk(CME) |
Oct19 |
191007 |
18.40 |
18.56 |
18.34 |
18.48 |
+0.17 |
152 |
4,020 |
-8 |
Nov19 |
191007 |
18.04 |
18.29 |
18.04 |
18.21 |
+0.17 |
606 |
3,922 |
+94 |
Dec19 |
191007 |
17.41 |
17.59 |
17.39 |
17.53 |
+0.16 |
144 |
2,827 |
+6 |
Jan20 |
191007 |
16.86 |
16.95 |
16.80 |
16.89 |
+0.06 |
88 |
1,540 |
+13 |
Feb20 |
191007 |
16.65 |
16.65 |
16.51 |
16.59 |
+0.03 |
47 |
1,359 |
+16 |
Mar20 |
191007 |
16.60 |
16.65 |
16.58 |
16.61 |
+0.01 |
13 |
1,196 |
+10 |
Apr20 |
191007 |
16.79 |
16.81 |
16.75 |
16.81 |
+0.04 |
16 |
910 |
+11 |
May20 |
191007 |
16.91 |
16.91 |
16.91 |
16.91 |
+0.02 |
48 |
863 |
+40 |
Jun20 |
191007 |
17.00 |
17.05 |
17.00 |
17.05 |
+0.04 |
54 |
915 |
-3 |
Jul20 |
191007 |
17.20 |
17.21 |
17.19 |
17.21 |
+0.01 |
13 |
423 |
-8 |
Aug20 |
191007 |
17.38 |
17.38 |
17.37 |
17.37 |
unch |
0 |
421 |
+0 |
Sep20 |
191007 |
17.43 |
17.45 |
17.43 |
17.45 |
+0.02 |
0 |
493 |
+0 |
Oct20 |
191007 |
17.31 |
17.32 |
17.31 |
17.31 |
+0.03 |
28 |
334 |
+2 |
Total Volume and Open Interest |
1,210 |
19,881 |
+172 |
Cocoa(ICE) |
Dec19 |
191007 |
2470 |
2470 |
2396 |
2422 |
-53 |
19,126 |
101,230 |
+87 |
Mar20 |
191007 |
2483 |
2485 |
2420 |
2444 |
-47 |
12,084 |
82,307 |
+931 |
May20 |
191007 |
2482 |
2482 |
2423 |
2446 |
-44 |
5,398 |
46,396 |
-366 |
Jul20 |
191007 |
2461 |
2461 |
2414 |
2436 |
-42 |
2,771 |
19,969 |
-186 |
Sep20 |
191007 |
2437 |
2439 |
2397 |
2420 |
-41 |
2,024 |
17,018 |
+211 |
Dec20 |
191007 |
2404 |
2406 |
2365 |
2388 |
-38 |
1,636 |
25,861 |
+220 |
Mar21 |
191007 |
2388 |
2390 |
2353 |
2374 |
-36 |
982 |
10,084 |
+225 |
Total Volume and Open Interest |
44,179 |
306,179 |
+1,246 |
Coffee "C"(ICE) |
Dec19 |
191007 |
98.90 |
99.15 |
96.60 |
97.00 |
-2.00 |
23,556 |
121,802 |
+2,003 |
Mar20 |
191007 |
102.50 |
102.70 |
100.30 |
100.65 |
-1.90 |
7,245 |
55,448 |
+592 |
May20 |
191007 |
105.00 |
105.00 |
102.60 |
102.95 |
-1.95 |
3,290 |
32,771 |
+417 |
Jul20 |
191007 |
107.00 |
107.15 |
104.80 |
105.20 |
-1.80 |
1,109 |
23,131 |
+233 |
Sep20 |
191007 |
109.00 |
109.10 |
106.85 |
107.20 |
-1.80 |
548 |
10,961 |
-17 |
Dec20 |
191007 |
111.70 |
112.00 |
109.70 |
110.10 |
-1.70 |
623 |
12,015 |
+183 |
Total Volume and Open Interest |
36,713 |
267,261 |
+3,463 |
Orange Juice(ICE) |
Nov19 |
191007 |
99.85 |
103.70 |
99.85 |
103.45 |
+3.40 |
579 |
12,299 |
-168 |
Jan20 |
191007 |
103.00 |
106.45 |
103.00 |
106.20 |
+3.20 |
404 |
3,657 |
+247 |
Mar20 |
191007 |
106.00 |
108.00 |
105.85 |
107.85 |
+2.85 |
73 |
1,031 |
+41 |
May20 |
191007 |
109.00 |
110.30 |
109.00 |
110.30 |
+2.60 |
6 |
539 |
-1 |
Jul20 |
191007 |
113.10 |
113.10 |
113.10 |
113.10 |
+2.60 |
2 |
307 |
+1 |
Sep20 |
191007 |
116.20 |
116.20 |
116.20 |
116.20 |
+2.60 |
1 |
180 |
+1 |
Total Volume and Open Interest |
1,065 |
18,286 |
+121 |
Sugar #11(ICE) |
Mar20 |
191007 |
12.71 |
12.71 |
12.31 |
12.52 |
-0.24 |
41,570 |
499,849 |
-1,207 |
May20 |
191007 |
12.84 |
12.84 |
12.46 |
12.64 |
-0.25 |
16,075 |
151,387 |
-769 |
Jul20 |
191007 |
12.99 |
12.99 |
12.59 |
12.80 |
-0.21 |
11,450 |
87,118 |
+530 |
Oct20 |
191007 |
13.25 |
13.25 |
12.84 |
13.04 |
-0.19 |
7,459 |
72,210 |
+297 |
Mar21 |
191007 |
13.73 |
13.73 |
13.42 |
13.60 |
-0.19 |
4,549 |
40,842 |
+64 |
May21 |
191007 |
13.71 |
13.71 |
13.51 |
13.64 |
-0.17 |
1,402 |
6,184 |
+381 |
Jul21 |
191007 |
13.70 |
13.71 |
13.50 |
13.66 |
-0.14 |
861 |
5,785 |
+429 |
Oct21 |
191007 |
13.77 |
13.82 |
13.62 |
13.76 |
-0.11 |
325 |
3,774 |
+173 |
Total Volume and Open Interest |
83,815 |
869,732 |
-119 |
London Cocoa(LCE) |
Dec19 |
191007 |
1956 |
1959 |
1907 |
1922 |
-34 |
13,766 |
79,475 |
+307 |
Mar20 |
191007 |
1898 |
1899 |
1860 |
1871 |
-27 |
15,411 |
92,373 |
+663 |
May20 |
191007 |
1883 |
1885 |
1851 |
1859 |
-26 |
8,721 |
47,557 |
+591 |
Jul20 |
191007 |
1873 |
1873 |
1841 |
1846 |
-27 |
5,210 |
33,091 |
+1,930 |
Sep20 |
191007 |
1856 |
1856 |
1824 |
1829 |
-27 |
2,831 |
30,935 |
-75 |
Dec20 |
191007 |
1819 |
1819 |
1790 |
1794 |
-25 |
2,009 |
27,423 |
+350 |
Mar21 |
191007 |
1790 |
1790 |
1778 |
1779 |
-25 |
929 |
11,445 |
+522 |
Total Volume and Open Interest |
49,542 |
328,328 |
+4,422 |
London Sugar(LCE) |
Dec19 |
191007 |
344.30 |
344.70 |
335.60 |
339.60 |
-5.90 |
9,500 |
45,273 |
-123 |
Mar20 |
191007 |
343.60 |
343.70 |
335.00 |
339.10 |
-5.40 |
6,695 |
35,963 |
+1,358 |
May20 |
191007 |
347.50 |
347.90 |
340.20 |
344.30 |
-4.20 |
749 |
9,789 |
-73 |
Aug20 |
191007 |
350.90 |
351.10 |
344.40 |
348.70 |
-3.60 |
208 |
4,774 |
+87 |
Oct20 |
191007 |
354.90 |
354.90 |
351.00 |
352.60 |
-3.40 |
43 |
2,124 |
+35 |
Total Volume and Open Interest |
17,209 |
99,674 |
+1,290 |
Cotton(ICE) |
Oct19 |
191007 |
60.75 |
60.75 |
60.75 |
60.75 |
+0.16 |
|
|
|
Dec19 |
191007 |
62.07 |
62.27 |
61.39 |
61.83 |
+0.16 |
11,576 |
135,138 |
-818 |
Mar20 |
191007 |
62.74 |
62.93 |
62.12 |
62.57 |
+0.15 |
4,058 |
63,818 |
+495 |
May20 |
191007 |
63.56 |
63.66 |
62.97 |
63.43 |
+0.17 |
795 |
8,794 |
+138 |
Jul20 |
191007 |
64.23 |
64.29 |
63.66 |
64.10 |
+0.15 |
375 |
8,457 |
+52 |
Oct20 |
191007 |
64.25 |
64.25 |
64.25 |
64.25 |
+0.04 |
|
|
|
Total Volume and Open Interest |
17,152 |
235,356 |
-138 |
Lumber(CME) |
Nov19 |
191007 |
365.7 |
377.0 |
364.2 |
368.7 |
+3.0 |
240 |
1,494 |
-26 |
Jan20 |
191007 |
365.8 |
378.0 |
365.8 |
370.1 |
+3.0 |
55 |
626 |
+11 |
Mar20 |
191007 |
372.8 |
372.8 |
372.8 |
372.8 |
+3.0 |
10 |
58 |
+4 |
May20 |
191007 |
378.0 |
378.0 |
378.0 |
378.0 |
+3.0 |
9 |
18 |
+5 |
Jul20 |
191007 |
376.5 |
376.5 |
376.5 |
376.5 |
+3.0 |
|
|
|
Sep20 |
191007 |
375.0 |
375.0 |
375.0 |
375.0 |
+3.0 |
|
|
|
Nov20 |
191007 |
373.5 |
373.5 |
373.5 |
373.5 |
+3.0 |
|
|
|
Total Volume and Open Interest |
314 |
2,196 |
-6 |
Crude Oil(NYM) |
Nov19 |
191007 |
52.69 |
54.06 |
52.59 |
52.75 |
-0.06 |
541,104 |
388,735 |
-3,091 |
Dec19 |
191007 |
52.59 |
53.96 |
52.52 |
52.71 |
-0.03 |
132,857 |
282,119 |
+3,340 |
Jan20 |
191007 |
52.49 |
53.74 |
52.35 |
52.57 |
+0.01 |
52,170 |
190,429 |
+2,310 |
Feb20 |
191007 |
52.24 |
53.46 |
52.16 |
52.37 |
+0.04 |
35,649 |
112,183 |
+2,357 |
Mar20 |
191007 |
52.03 |
53.15 |
51.87 |
52.15 |
+0.08 |
41,518 |
161,349 |
+5,961 |
Apr20 |
191007 |
51.70 |
52.79 |
51.62 |
51.89 |
+0.13 |
18,985 |
64,489 |
+1,082 |
May20 |
191007 |
51.75 |
52.29 |
51.47 |
51.63 |
+0.17 |
8,666 |
54,766 |
+1,032 |
Jun20 |
191007 |
51.09 |
52.09 |
50.97 |
51.35 |
+0.18 |
26,532 |
180,449 |
+60 |
Jul20 |
191007 |
50.90 |
51.63 |
50.86 |
51.09 |
+0.19 |
3,287 |
50,107 |
+241 |
Aug20 |
191007 |
51.01 |
51.39 |
50.61 |
50.86 |
+0.19 |
3,156 |
31,728 |
-559 |
Sep20 |
191007 |
50.47 |
51.15 |
50.47 |
50.66 |
+0.18 |
7,751 |
65,169 |
+1,369 |
Oct20 |
191007 |
50.63 |
50.75 |
50.46 |
50.51 |
+0.17 |
2,477 |
39,733 |
-45 |
Nov20 |
191007 |
50.29 |
50.45 |
50.29 |
50.42 |
+0.16 |
732 |
33,703 |
+137 |
Dec20 |
191007 |
50.08 |
50.90 |
49.98 |
50.35 |
+0.16 |
23,456 |
180,049 |
+148 |
Jan21 |
191007 |
50.25 |
50.25 |
50.25 |
50.25 |
+0.15 |
550 |
27,647 |
-24 |
Feb21 |
191007 |
50.16 |
50.16 |
50.16 |
50.16 |
+0.13 |
545 |
14,614 |
-20 |
Total Volume and Open Interest |
920,148 |
2,150,195 |
+17,773 |
e-miNY Crude Oil(NYM) |
Nov19 |
191007 |
52.700 |
54.050 |
52.575 |
52.750 |
-0.050 |
21,624 |
4,102 |
+281 |
Dec19 |
191007 |
52.850 |
53.950 |
52.525 |
52.700 |
-0.050 |
836 |
996 |
+11 |
Jan20 |
191007 |
52.450 |
53.700 |
52.400 |
52.575 |
+0.025 |
52 |
372 |
+5 |
Feb20 |
191007 |
53.000 |
53.225 |
52.300 |
52.375 |
+0.050 |
12 |
146 |
+2 |
Mar20 |
191007 |
53.000 |
53.075 |
52.000 |
52.150 |
+0.075 |
8 |
151 |
+1 |
Apr20 |
191007 |
52.350 |
52.600 |
51.900 |
51.900 |
+0.150 |
9 |
147 |
+0 |
May20 |
191007 |
51.625 |
51.700 |
51.625 |
51.625 |
+0.175 |
4 |
132 |
+1 |
Jun20 |
191007 |
51.600 |
51.625 |
51.350 |
51.350 |
+0.175 |
8 |
21 |
-6 |
Jul20 |
191007 |
51.100 |
51.100 |
51.100 |
51.100 |
+0.200 |
0 |
21 |
+0 |
Aug20 |
191007 |
50.600 |
50.850 |
50.600 |
50.850 |
+0.175 |
1 |
17 |
+1 |
Total Volume and Open Interest |
22,560 |
6,219 |
+296 |
NY Harbor ULSD(NYM) |
Nov19 |
191007 |
189.08 |
193.25 |
188.59 |
190.33 |
+0.88 |
72,539 |
103,299 |
-699 |
Dec19 |
191007 |
187.68 |
191.50 |
187.13 |
188.58 |
+0.58 |
68,345 |
75,933 |
+1,814 |
Jan20 |
191007 |
186.16 |
189.72 |
185.51 |
186.89 |
+0.48 |
37,950 |
54,548 |
+2,752 |
Feb20 |
191007 |
184.46 |
187.93 |
183.83 |
185.21 |
+0.46 |
16,398 |
27,779 |
+984 |
Mar20 |
191007 |
182.21 |
185.85 |
181.92 |
183.27 |
+0.44 |
12,219 |
47,342 |
+1,278 |
Apr20 |
191007 |
182.18 |
183.58 |
180.24 |
181.12 |
+0.41 |
6,428 |
23,976 |
+162 |
May20 |
191007 |
180.72 |
181.93 |
178.88 |
179.70 |
+0.31 |
3,646 |
14,739 |
+537 |
Jun20 |
191007 |
178.32 |
181.22 |
177.63 |
178.87 |
+0.29 |
6,528 |
24,670 |
-513 |
Jul20 |
191007 |
178.93 |
180.97 |
178.62 |
178.77 |
+0.32 |
809 |
6,630 |
-41 |
Aug20 |
191007 |
180.01 |
180.56 |
178.72 |
178.81 |
+0.36 |
481 |
3,256 |
+5 |
Sep20 |
191007 |
179.25 |
180.47 |
179.03 |
179.03 |
+0.43 |
1,752 |
4,660 |
+759 |
Oct20 |
191007 |
179.69 |
181.15 |
178.11 |
179.28 |
+0.47 |
333 |
2,591 |
-52 |
Nov20 |
191007 |
179.93 |
179.93 |
179.53 |
179.53 |
+0.54 |
259 |
1,837 |
-83 |
Dec20 |
191007 |
180.07 |
181.52 |
178.13 |
179.61 |
+0.56 |
3,611 |
16,280 |
+6 |
Total Volume and Open Interest |
231,522 |
416,664 |
+6,934 |
RBOB Gasoline(NYM) |
Nov19 |
191007 |
157.06 |
159.73 |
155.96 |
156.94 |
-0.40 |
66,476 |
114,259 |
-2,024 |
Dec19 |
191007 |
152.58 |
154.90 |
151.11 |
152.34 |
+0.01 |
44,166 |
71,921 |
-105 |
Jan20 |
191007 |
149.61 |
152.56 |
148.88 |
150.19 |
+0.23 |
17,394 |
55,940 |
-112 |
Feb20 |
191007 |
149.49 |
152.48 |
148.78 |
150.17 |
+0.31 |
8,258 |
23,037 |
+989 |
Mar20 |
191007 |
151.20 |
153.67 |
150.56 |
151.54 |
+0.31 |
6,128 |
29,654 |
+924 |
Apr20 |
191007 |
168.90 |
170.54 |
168.16 |
168.72 |
+0.28 |
2,892 |
12,333 |
+412 |
May20 |
191007 |
169.02 |
170.78 |
168.41 |
169.07 |
+0.26 |
2,379 |
6,687 |
-67 |
Jun20 |
191007 |
167.91 |
170.11 |
166.86 |
168.11 |
+0.21 |
2,775 |
13,051 |
+354 |
Jul20 |
191007 |
166.58 |
167.79 |
165.30 |
166.22 |
+0.21 |
1,606 |
3,368 |
+53 |
Aug20 |
191007 |
163.90 |
165.08 |
163.60 |
163.72 |
+0.23 |
1,427 |
2,335 |
+195 |
Total Volume and Open Interest |
157,109 |
344,893 |
+1,220 |
e-miNY RBOB Gasoline(NYM) |
Nov19 |
191007 |
156.94 |
156.94 |
156.94 |
156.94 |
-0.40 |
1 |
2 |
+1 |
Dec19 |
191007 |
152.34 |
152.34 |
152.34 |
152.34 |
+0.01 |
|
|
|
Jan20 |
191007 |
150.19 |
150.19 |
150.19 |
150.19 |
+0.23 |
|
|
|
Feb20 |
191007 |
150.17 |
150.17 |
150.17 |
150.17 |
+0.31 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
Natural Gas(NYM) |
Nov19 |
191007 |
2.333 |
2.342 |
2.287 |
2.303 |
-0.049 |
204,658 |
343,440 |
-5,654 |
Dec19 |
191007 |
2.506 |
2.520 |
2.477 |
2.500 |
-0.024 |
94,684 |
172,596 |
+6,341 |
Jan20 |
191007 |
2.635 |
2.648 |
2.604 |
2.630 |
-0.018 |
70,991 |
146,525 |
+8,444 |
Feb20 |
191007 |
2.603 |
2.615 |
2.572 |
2.595 |
-0.019 |
27,728 |
69,016 |
+2,257 |
Mar20 |
191007 |
2.505 |
2.525 |
2.480 |
2.507 |
-0.018 |
41,849 |
123,173 |
+997 |
Apr20 |
191007 |
2.313 |
2.319 |
2.280 |
2.308 |
-0.007 |
23,774 |
72,065 |
+268 |
May20 |
191007 |
2.297 |
2.301 |
2.266 |
2.293 |
-0.004 |
6,152 |
68,177 |
+364 |
Jun20 |
191007 |
2.328 |
2.344 |
2.311 |
2.336 |
-0.004 |
2,439 |
25,069 |
+185 |
Jul20 |
191007 |
2.360 |
2.391 |
2.357 |
2.383 |
-0.001 |
2,155 |
23,505 |
+96 |
Aug20 |
191007 |
2.363 |
2.397 |
2.363 |
2.390 |
-0.002 |
1,404 |
23,359 |
+205 |
Sep20 |
191007 |
2.367 |
2.379 |
2.350 |
2.372 |
-0.003 |
2,376 |
21,481 |
+585 |
Oct20 |
191007 |
2.394 |
2.407 |
2.374 |
2.399 |
-0.002 |
7,519 |
45,083 |
+519 |
Nov20 |
191007 |
2.461 |
2.471 |
2.444 |
2.466 |
-0.001 |
2,745 |
18,992 |
+152 |
Dec20 |
191007 |
2.612 |
2.639 |
2.612 |
2.631 |
-0.001 |
1,646 |
15,253 |
+78 |
Jan21 |
191007 |
2.740 |
2.753 |
2.731 |
2.745 |
-0.003 |
2,805 |
10,972 |
+323 |
Feb21 |
191007 |
2.692 |
2.711 |
2.692 |
2.708 |
-0.003 |
371 |
6,896 |
+164 |
Total Volume and Open Interest |
494,247 |
1,230,556 |
+15,484 |
Brent Crude Oil(ICE) |
Dec19 |
191007 |
58.02 |
59.68 |
58.02 |
58.35 |
-0.02 |
299,922 |
492,599 |
-1,513 |
Jan20 |
191007 |
57.62 |
59.02 |
57.42 |
57.82 |
+0.08 |
145,912 |
266,045 |
+1,681 |
Feb20 |
191007 |
57.23 |
58.45 |
56.94 |
57.32 |
+0.09 |
79,751 |
151,454 |
-103 |
Mar20 |
191007 |
56.82 |
58.04 |
56.62 |
56.98 |
+0.09 |
64,913 |
184,569 |
+6,401 |
Apr20 |
191007 |
56.56 |
57.71 |
56.43 |
56.74 |
+0.10 |
26,120 |
88,824 |
+1,159 |
May20 |
191007 |
56.34 |
57.47 |
56.34 |
56.54 |
+0.10 |
16,883 |
97,584 |
+1,981 |
Jun20 |
191007 |
56.12 |
57.25 |
56.02 |
56.36 |
+0.10 |
53,728 |
214,699 |
-2,353 |
Jul20 |
191007 |
55.87 |
57.03 |
55.87 |
56.19 |
+0.10 |
6,292 |
81,756 |
-1,174 |
Aug20 |
191007 |
56.21 |
56.88 |
55.98 |
56.08 |
+0.10 |
7,084 |
47,997 |
+637 |
Sep20 |
191007 |
55.97 |
55.97 |
55.97 |
55.97 |
+0.08 |
9,615 |
79,950 |
+1,480 |
Oct20 |
191007 |
55.85 |
55.85 |
55.85 |
55.85 |
+0.08 |
2,754 |
52,731 |
+958 |
Nov20 |
191007 |
55.75 |
55.75 |
55.75 |
55.75 |
+0.07 |
1,922 |
40,136 |
+796 |
Dec20 |
191007 |
55.47 |
56.32 |
55.40 |
55.64 |
+0.07 |
43,765 |
214,914 |
+2,809 |
Jan21 |
191007 |
55.58 |
55.58 |
55.58 |
55.58 |
+0.06 |
1,104 |
32,134 |
+440 |
Total Volume and Open Interest |
789,192 |
2,393,776 |
+15,075 |
Gas Oil(ICE) |
Oct19 |
191007 |
578.50 |
592.00 |
577.00 |
588.75 |
+9.00 |
49,190 |
89,051 |
-12,211 |
Nov19 |
191007 |
574.25 |
587.25 |
572.50 |
584.00 |
+8.75 |
108,061 |
192,749 |
-1,696 |
Dec19 |
191007 |
565.75 |
578.00 |
564.50 |
575.00 |
+8.00 |
101,985 |
197,503 |
-4,943 |
Jan20 |
191007 |
560.00 |
571.25 |
558.50 |
568.25 |
+7.75 |
34,942 |
115,401 |
+4,227 |
Feb20 |
191007 |
555.25 |
566.25 |
554.00 |
563.50 |
+7.50 |
12,378 |
51,585 |
-488 |
Mar20 |
191007 |
550.75 |
562.00 |
549.50 |
559.50 |
+7.50 |
14,664 |
50,740 |
+718 |
Apr20 |
191007 |
547.50 |
558.00 |
546.00 |
555.50 |
+7.50 |
4,765 |
26,851 |
+566 |
May20 |
191007 |
543.50 |
555.00 |
543.00 |
552.50 |
+7.25 |
3,194 |
32,114 |
-282 |
Jun20 |
191007 |
542.00 |
552.25 |
540.75 |
550.25 |
+7.50 |
16,658 |
65,918 |
-896 |
Jul20 |
191007 |
542.25 |
551.00 |
542.00 |
549.50 |
+7.50 |
2,039 |
19,779 |
-170 |
Total Volume and Open Interest |
365,995 |
999,244 |
-14,863 |
Ethanol(CBOT) |
Nov19 |
191007 |
1.395 |
1.402 |
1.386 |
1.396 |
+0.008 |
178 |
445 |
+2 |
Dec19 |
191007 |
1.380 |
1.390 |
1.380 |
1.384 |
+0.018 |
71 |
130 |
+31 |
Jan20 |
191007 |
1.380 |
1.380 |
1.380 |
1.380 |
+0.018 |
0 |
3 |
+0 |
Feb20 |
191007 |
1.380 |
1.380 |
1.380 |
1.380 |
+0.018 |
0 |
3 |
+0 |
Mar20 |
191007 |
1.380 |
1.380 |
1.380 |
1.380 |
+0.018 |
|
|
|
Apr20 |
191007 |
1.424 |
1.424 |
1.424 |
1.424 |
+0.018 |
|
|
|
May20 |
191007 |
1.424 |
1.424 |
1.424 |
1.424 |
+0.018 |
|
|
|
Jun20 |
191007 |
1.424 |
1.424 |
1.424 |
1.424 |
+0.018 |
|
|
|
Total Volume and Open Interest |
249 |
581 |
+33 |
WTI Crude Oil(ICE) |
Nov19 |
191007 |
52.70 |
54.05 |
52.61 |
52.75 |
-0.06 |
25,312 |
57,953 |
-1,169 |
Dec19 |
191007 |
52.64 |
53.97 |
52.55 |
52.71 |
-0.03 |
59,690 |
129,060 |
-3,046 |
Jan20 |
191007 |
52.46 |
53.73 |
52.36 |
52.57 |
+0.01 |
34,908 |
54,986 |
-1,595 |
Feb20 |
191007 |
52.39 |
53.40 |
52.22 |
52.37 |
+0.04 |
16,996 |
23,309 |
+481 |
Mar20 |
191007 |
51.98 |
52.97 |
51.98 |
52.15 |
+0.08 |
9,523 |
37,246 |
-436 |
Apr20 |
191007 |
52.32 |
52.62 |
51.84 |
51.89 |
+0.13 |
3,593 |
12,333 |
+233 |
May20 |
191007 |
51.63 |
52.22 |
51.63 |
51.63 |
+0.17 |
1,524 |
8,633 |
-129 |
Jun20 |
191007 |
51.07 |
51.96 |
51.05 |
51.35 |
+0.18 |
7,638 |
67,529 |
-312 |
Jul20 |
191007 |
51.09 |
51.09 |
51.09 |
51.09 |
+0.19 |
172 |
7,977 |
-7 |
Aug20 |
191007 |
50.86 |
50.86 |
50.86 |
50.86 |
+0.19 |
180 |
7,120 |
+90 |
Sep20 |
191007 |
50.66 |
50.66 |
50.66 |
50.66 |
+0.18 |
475 |
13,032 |
+14 |
Oct20 |
191007 |
50.51 |
50.51 |
50.51 |
50.51 |
+0.17 |
59 |
6,381 |
+41 |
Nov20 |
191007 |
50.42 |
50.42 |
50.42 |
50.42 |
+0.16 |
59 |
5,870 |
+0 |
Dec20 |
191007 |
50.30 |
50.85 |
50.30 |
50.35 |
+0.16 |
6,601 |
87,481 |
+833 |
Jan21 |
191007 |
50.25 |
50.25 |
50.25 |
50.25 |
+0.15 |
48 |
3,196 |
-19 |
Feb21 |
191007 |
50.16 |
50.16 |
50.16 |
50.16 |
+0.13 |
25 |
2,772 |
+18 |
Total Volume and Open Interest |
168,440 |
623,898 |
-5,042 |
US Dollar Index(ICE) |
Dec19 |
191007 |
98.520 |
98.705 |
98.425 |
98.665 |
+0.177 |
10,907 |
55,902 |
+180 |
Mar20 |
191007 |
98.115 |
98.250 |
98.110 |
98.235 |
+0.177 |
6 |
739 |
+1 |
Jun20 |
191007 |
97.870 |
97.870 |
97.870 |
97.870 |
+0.178 |
0 |
204 |
+0 |
Total Volume and Open Interest |
10,913 |
56,847 |
+181 |
Australian Dollar(CME) |
Dec19 |
191007 |
67.78 |
67.81 |
67.44 |
67.47 |
-0.37 |
90,314 |
172,892 |
-4,133 |
Mar20 |
191007 |
67.90 |
67.90 |
67.60 |
67.63 |
-0.36 |
5 |
759 |
+2 |
Jun20 |
191007 |
67.96 |
67.96 |
67.75 |
67.75 |
-0.36 |
0 |
164 |
+0 |
Total Volume and Open Interest |
90,862 |
175,605 |
-4,122 |
British Pound(CME) |
Dec19 |
191007 |
123.50 |
123.67 |
123.15 |
123.29 |
-0.34 |
102,389 |
239,032 |
-3,276 |
Mar20 |
191007 |
123.92 |
124.02 |
123.55 |
123.65 |
-0.35 |
8 |
873 |
-5 |
Jun20 |
191007 |
123.93 |
123.93 |
123.92 |
123.93 |
-0.32 |
5 |
192 |
+0 |
Total Volume and Open Interest |
102,865 |
242,922 |
-3,195 |
Canadian Dollar(CME) |
Dec19 |
191007 |
75.11 |
75.29 |
75.06 |
75.18 |
+0.08 |
75,063 |
127,509 |
-270 |
Mar20 |
191007 |
75.13 |
75.32 |
75.11 |
75.22 |
+0.07 |
79 |
2,087 |
-60 |
Jun20 |
191007 |
75.25 |
75.26 |
75.20 |
75.20 |
+0.07 |
4 |
389 |
+4 |
Sep20 |
191007 |
75.14 |
75.18 |
75.14 |
75.18 |
+0.07 |
12 |
327 |
+4 |
Total Volume and Open Interest |
75,330 |
132,503 |
-360 |
Japanese Yen(CME) |
Dec19 |
191007 |
94.17 |
94.18 |
93.45 |
93.61 |
-0.39 |
122,237 |
145,171 |
+4,371 |
Mar20 |
191007 |
94.64 |
94.72 |
94.07 |
94.19 |
-0.40 |
18 |
765 |
+9 |
Jun20 |
191007 |
94.68 |
95.16 |
94.63 |
94.68 |
-0.38 |
0 |
21 |
+0 |
Total Volume and Open Interest |
122,317 |
149,778 |
+4,383 |
Swiss Franc(CME) |
Dec19 |
191007 |
101.06 |
101.29 |
100.89 |
101.07 |
unch |
35,403 |
65,361 |
-826 |
Mar20 |
191007 |
101.81 |
101.98 |
101.69 |
101.81 |
unch |
0 |
93 |
+0 |
Jun20 |
191007 |
102.46 |
102.54 |
102.46 |
102.46 |
unch |
1 |
12 |
+1 |
Total Volume and Open Interest |
35,404 |
65,468 |
-825 |
EuroFX(CME) |
Dec19 |
191007 |
110.31 |
110.54 |
110.15 |
110.26 |
-0.11 |
151,742 |
482,458 |
-2,069 |
Mar20 |
191007 |
111.08 |
111.23 |
110.85 |
110.96 |
-0.11 |
493 |
20,359 |
-96 |
Jun20 |
191007 |
111.72 |
111.77 |
111.53 |
111.57 |
-0.10 |
0 |
1,537 |
+0 |
Total Volume and Open Interest |
152,843 |
509,655 |
-2,167 |
Mexican Peso(CME) |
Oct19 |
191007 |
510.25 |
511.25 |
510.25 |
510.25 |
-0.25 |
5 |
0 |
-5 |
Nov19 |
191007 |
507.25 |
508.25 |
507.25 |
507.25 |
-0.25 |
|
|
|
Total Volume and Open Interest |
61,922 |
220,021 |
+1,216 |
Brazilian Real(CME) |
Nov19 |
191007 |
245.65 |
246.15 |
243.00 |
243.75 |
-1.90 |
4,146 |
53,904 |
-391 |
Dec19 |
191007 |
245.85 |
245.85 |
242.70 |
243.35 |
-1.90 |
812 |
4,598 |
+613 |
Jan20 |
191007 |
243.65 |
243.65 |
242.65 |
243.00 |
-1.95 |
2 |
4 |
+2 |
Feb20 |
191007 |
242.60 |
242.60 |
242.60 |
242.60 |
-1.90 |
|
|
|
Total Volume and Open Interest |
4,960 |
58,506 |
+224 |
30-Year T-Bonds(CBOT) |
Dec19 |
191007 |
165~020 |
165~070 |
164~030 |
164~130 |
-0~190 |
336,476 |
966,900 |
-584 |
Mar20 |
191007 |
163~180 |
164~100 |
163~100 |
163~180 |
-0~190 |
7 |
52 |
-1 |
Jun20 |
191007 |
163~180 |
163~180 |
163~180 |
163~180 |
-0~190 |
|
|
|
Total Volume and Open Interest |
336,483 |
966,952 |
-585 |
10-Year T-Notes(CBOT) |
Dec19 |
191007 |
131~290 |
131~315 |
131~130 |
131~165 |
-0~125 |
1,601,440 |
3,586,298 |
+28,191 |
Mar20 |
191007 |
131~310 |
132~030 |
131~165 |
131~200 |
-0~135 |
6,908 |
19,371 |
+5,370 |
Jun20 |
191007 |
131~200 |
131~200 |
131~200 |
131~200 |
-0~135 |
|
|
|
Total Volume and Open Interest |
1,608,348 |
3,605,669 |
+33,561 |
5-Year T-Notes(CBOT) |
Dec19 |
191007 |
120~064 |
120~082 |
119~266 |
119~290 |
-0~094 |
1,041,777 |
4,274,166 |
-6,187 |
Mar20 |
191007 |
120~056 |
120~056 |
120~056 |
120~056 |
-0~092 |
|
|
|
Jun20 |
191007 |
120~056 |
120~056 |
120~056 |
120~056 |
-0~092 |
|
|
|
Total Volume and Open Interest |
1,041,777 |
4,274,166 |
-6,187 |
2 Year T-Notes(CBOT) |
Dec19 |
191007 |
108~052 |
108~062 |
108~001 |
108~005 |
-0~042 |
999,926 |
3,733,389 |
-56,410 |
Mar20 |
191007 |
108~120 |
108~120 |
108~084 |
108~084 |
-0~042 |
10 |
12 |
+0 |
Jun20 |
191007 |
108~084 |
108~084 |
108~084 |
108~084 |
-0~042 |
|
|
|
Total Volume and Open Interest |
999,936 |
3,733,401 |
-56,410 |
Eurodollars(CME) |
Dec19 |
191007 |
98.165 |
98.190 |
98.130 |
98.145 |
-0.025 |
494,946 |
1,638,473 |
-14,670 |
Mar20 |
191007 |
98.535 |
98.550 |
98.465 |
98.475 |
-0.055 |
348,852 |
1,499,301 |
+6,399 |
Jun20 |
191007 |
98.675 |
98.685 |
98.585 |
98.595 |
-0.065 |
330,093 |
1,270,068 |
+5,230 |
Sep20 |
191007 |
98.760 |
98.775 |
98.660 |
98.675 |
-0.070 |
280,164 |
1,102,053 |
+10,960 |
Dec20 |
191007 |
98.765 |
98.775 |
98.665 |
98.675 |
-0.070 |
307,093 |
1,185,722 |
+18,955 |
Mar21 |
191007 |
98.835 |
98.850 |
98.740 |
98.755 |
-0.070 |
206,859 |
776,123 |
+4,367 |
Jun21 |
191007 |
98.840 |
98.855 |
98.750 |
98.765 |
-0.070 |
176,110 |
819,125 |
+7,269 |
Sep21 |
191007 |
98.840 |
98.850 |
98.745 |
98.765 |
-0.065 |
189,398 |
546,605 |
+25,067 |
Dec21 |
191007 |
98.805 |
98.815 |
98.715 |
98.735 |
-0.060 |
140,018 |
667,883 |
+9,699 |
Mar22 |
191007 |
98.810 |
98.820 |
98.725 |
98.745 |
-0.060 |
93,625 |
424,283 |
+2,352 |
Jun22 |
191007 |
98.785 |
98.795 |
98.710 |
98.730 |
-0.055 |
87,162 |
294,555 |
+5,423 |
Sep22 |
191007 |
98.770 |
98.770 |
98.695 |
98.710 |
-0.055 |
89,940 |
280,747 |
+3,625 |
Dec22 |
191007 |
98.740 |
98.745 |
98.670 |
98.685 |
-0.055 |
62,714 |
244,436 |
-11,722 |
Mar23 |
191007 |
98.730 |
98.730 |
98.660 |
98.675 |
-0.055 |
41,816 |
249,780 |
+803 |
Jun23 |
191007 |
98.715 |
98.715 |
98.640 |
98.660 |
-0.050 |
30,746 |
117,534 |
+839 |
Sep23 |
191007 |
98.690 |
98.690 |
98.625 |
98.645 |
-0.045 |
34,481 |
134,966 |
+2,674 |
Dec23 |
191007 |
98.665 |
98.665 |
98.595 |
98.620 |
-0.045 |
23,246 |
83,668 |
-1,323 |
Mar24 |
191007 |
98.625 |
98.645 |
98.580 |
98.600 |
-0.040 |
18,378 |
59,305 |
+344 |
Total Volume and Open Interest |
3,131,690 |
12,222,716 |
+109,750 |
Ultra T-Bond(CBOT) |
Dec19 |
191007 |
196~13 |
196~21 |
194~13 |
194~29 |
-1~03 |
136,282 |
1,136,387 |
+2,264 |
Mar20 |
191007 |
194~03 |
195~16 |
193~30 |
194~03 |
-1~03 |
0 |
1 |
+0 |
Jun20 |
191007 |
193~20 |
193~20 |
193~20 |
193~20 |
-1~03 |
|
|
|
Total Volume and Open Interest |
136,282 |
1,136,388 |
+2,264 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191007 |
144~130 |
144~160 |
143~240 |
143~300 |
-0~150 |
181,928 |
824,935 |
+5,306 |
Mar20 |
191007 |
145~040 |
145~040 |
145~040 |
145~040 |
-0~145 |
0 |
1 |
+0 |
Jun20 |
191007 |
145~040 |
145~040 |
145~040 |
145~040 |
-0~145 |
|
|
|
Total Volume and Open Interest |
181,928 |
824,936 |
+5,306 |
30 Day Federal Funds(CBOT) |
Oct19 |
191007 |
98.160 |
98.168 |
98.160 |
98.165 |
+0.003 |
84,600 |
409,545 |
+17,866 |
Nov19 |
191007 |
98.350 |
98.365 |
98.330 |
98.340 |
-0.005 |
120,421 |
415,732 |
-1,026 |
Dec19 |
191007 |
98.445 |
98.455 |
98.410 |
98.425 |
-0.015 |
43,856 |
201,991 |
-1,482 |
Jan20 |
191007 |
98.545 |
98.560 |
98.505 |
98.520 |
-0.025 |
100,816 |
364,988 |
-3,599 |
Feb20 |
191007 |
98.680 |
98.685 |
98.615 |
98.630 |
-0.040 |
51,178 |
174,962 |
-6,294 |
Mar20 |
191007 |
98.715 |
98.715 |
98.645 |
98.655 |
-0.050 |
11,626 |
46,963 |
+2,967 |
Total Volume and Open Interest |
492,372 |
1,963,404 |
+3,081 |
Japanese Govt Bonds(SGX) |
Dec19 |
191007 |
155.22 |
155.27 |
155.07 |
155.23 |
+0.02 |
1,051 |
16,283 |
-173 |
Mar20 |
191007 |
155.23 |
155.23 |
155.23 |
155.23 |
+0.02 |
|
|
|
Jun20 |
191007 |
155.23 |
155.23 |
155.23 |
155.23 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,051 |
16,283 |
-173 |
Euro-Buxl(EUREX) |
Dec19 |
191007 |
217.72 |
218.58 |
216.56 |
217.18 |
-0.64 |
29,260 |
225,620 |
-5,607 |
Mar20 |
191007 |
215.52 |
215.52 |
215.52 |
215.52 |
-0.64 |
250 |
5,476 |
+250 |
Jun20 |
191007 |
214.18 |
214.18 |
214.18 |
214.18 |
-0.64 |
0 |
7 |
+0 |
Total Volume and Open Interest |
29,510 |
231,103 |
-5,357 |
Euro-Bund(EUREX) |
Dec19 |
191007 |
174.54 |
174.72 |
174.17 |
174.31 |
-0.18 |
429,513 |
1,514,698 |
-84,701 |
Mar20 |
191007 |
176.84 |
176.85 |
176.43 |
176.53 |
-0.19 |
259 |
8,676 |
-5 |
Jun20 |
191007 |
173.29 |
173.29 |
173.29 |
173.29 |
-0.18 |
0 |
6 |
+0 |
Total Volume and Open Interest |
429,772 |
1,523,380 |
-84,706 |
Euro-Bobl(EUREX) |
Dec19 |
191007 |
135.75 |
135.81 |
135.66 |
135.68 |
-0.06 |
239,849 |
1,118,207 |
-17,509 |
Mar20 |
191007 |
135.83 |
135.83 |
135.72 |
135.72 |
-0.06 |
20 |
820 |
-30 |
Jun20 |
191007 |
136.03 |
136.03 |
136.03 |
136.03 |
-0.06 |
|
|
|
Total Volume and Open Interest |
239,869 |
1,119,027 |
-17,539 |
Euro-Schatz(EUREX) |
Dec19 |
191007 |
112.35 |
112.36 |
112.32 |
112.33 |
-0.01 |
185,833 |
1,463,144 |
-22,082 |
Mar20 |
191007 |
112.36 |
112.36 |
112.36 |
112.36 |
-0.03 |
0 |
23 |
+0 |
Jun20 |
191007 |
113.15 |
113.15 |
113.15 |
113.15 |
-0.01 |
|
|
|
Total Volume and Open Interest |
185,833 |
1,463,167 |
-22,082 |
3-Mth Euribor(EUREX) |
Dec19 |
191007 |
100.470 |
100.470 |
100.470 |
100.470 |
-0.005 |
0 |
1,933 |
+0 |
Mar20 |
191007 |
100.530 |
100.530 |
100.530 |
100.530 |
-0.005 |
0 |
745 |
+0 |
Jun20 |
191007 |
100.555 |
100.555 |
100.555 |
100.555 |
-0.010 |
0 |
524 |
+0 |
Total Volume and Open Interest |
0 |
5,914 |
+0 |
Long Gilt(LIFFE) |
Dec19 |
191007 |
134~26 |
134~30 |
134~20 |
134~24 |
-0~04 |
165,916 |
688,329 |
+15,419 |
Mar20 |
191007 |
136~04 |
136~04 |
136~04 |
136~04 |
-0~07 |
0 |
1 |
+0 |
Total Volume and Open Interest |
165,916 |
688,330 |
+15,419 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191007 |
99.29 |
99.29 |
99.28 |
99.29 |
+0.01 |
43,678 |
797,346 |
-8,460 |
Mar20 |
191007 |
99.42 |
99.43 |
99.42 |
99.43 |
+0.01 |
40,265 |
611,522 |
+9,776 |
Jun20 |
191007 |
99.47 |
99.49 |
99.47 |
99.47 |
unch |
42,243 |
569,814 |
+1,394 |
Sep20 |
191007 |
99.52 |
99.53 |
99.51 |
99.51 |
-0.00 |
37,907 |
517,927 |
+1,816 |
Dec20 |
191007 |
99.51 |
99.52 |
99.50 |
99.50 |
-0.01 |
35,695 |
447,266 |
+2,983 |
Mar21 |
191007 |
99.56 |
99.57 |
99.54 |
99.55 |
-0.00 |
22,530 |
211,970 |
+4,855 |
Total Volume and Open Interest |
417,798 |
4,152,056 |
+15,662 |
3-Mth Euribor(LIFFE) |
Dec19 |
191007 |
100.475 |
100.475 |
100.465 |
100.470 |
-0.005 |
28,675 |
633,922 |
-1,155 |
Mar20 |
191007 |
100.535 |
100.540 |
100.525 |
100.530 |
-0.005 |
26,955 |
420,262 |
+1,182 |
Jun20 |
191007 |
100.560 |
100.565 |
100.550 |
100.555 |
-0.005 |
36,894 |
365,061 |
-5,412 |
Total Volume and Open Interest |
353,863 |
3,856,787 |
-7,023 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191007 |
99.16 |
99.20 |
99.15 |
99.20 |
+0.03 |
32,586 |
223,755 |
-2,436 |
Mar20 |
191007 |
99.33 |
99.38 |
99.31 |
99.37 |
+0.03 |
65,979 |
259,740 |
+4,379 |
Jun20 |
191007 |
99.38 |
99.44 |
99.36 |
99.43 |
+0.04 |
77,430 |
235,673 |
-2,190 |
Sep20 |
191007 |
99.42 |
99.48 |
99.40 |
99.47 |
+0.04 |
41,733 |
189,689 |
+1,858 |
Dec20 |
191007 |
99.39 |
99.45 |
99.37 |
99.43 |
+0.04 |
14,757 |
129,995 |
+4,105 |
Mar21 |
191007 |
99.41 |
99.46 |
99.40 |
99.46 |
+0.05 |
3,850 |
79,295 |
+325 |
Jun21 |
191007 |
99.40 |
99.45 |
99.38 |
99.44 |
+0.04 |
4,199 |
49,669 |
+644 |
Sep21 |
191007 |
99.40 |
99.43 |
99.39 |
99.43 |
+0.04 |
2,399 |
21,514 |
+146 |
Dec21 |
191007 |
99.37 |
99.40 |
99.37 |
99.40 |
+0.03 |
666 |
6,050 |
+521 |
Mar22 |
191007 |
99.42 |
99.42 |
99.42 |
99.42 |
+0.03 |
0 |
1,351 |
+0 |
Total Volume and Open Interest |
243,599 |
1,197,877 |
+7,352 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191007 |
99.12 |
99.15 |
99.10 |
99.14 |
+0.02 |
121,199 |
1,291,927 |
-6,641 |
Mar20 |
191007 |
99.15 |
99.15 |
99.15 |
99.15 |
+0.03 |
0 |
80 |
+0 |
Total Volume and Open Interest |
121,199 |
1,292,007 |
-6,641 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191007 |
99.43 |
99.46 |
99.41 |
99.46 |
+0.03 |
163,954 |
1,150,869 |
+10,295 |
Mar20 |
191007 |
99.50 |
99.50 |
99.50 |
99.50 |
+0.04 |
0 |
25 |
+0 |
Total Volume and Open Interest |
163,954 |
1,150,894 |
+10,295 |
Gold(CMX) |
Oct19 |
191007 |
1504.8 |
1505.8 |
1489.1 |
1497.7 |
-8.5 |
233 |
395 |
-955 |
Dec19 |
191007 |
1518.6 |
1518.8 |
1493.3 |
1504.4 |
-8.5 |
344,786 |
485,406 |
-774 |
Feb20 |
191007 |
1524.2 |
1524.2 |
1500.2 |
1511.2 |
-8.5 |
10,986 |
62,394 |
+930 |
Apr20 |
191007 |
1529.7 |
1530.4 |
1505.5 |
1516.5 |
-8.5 |
4,579 |
29,688 |
+606 |
Jun20 |
191007 |
1529.5 |
1529.6 |
1510.0 |
1521.1 |
-8.3 |
1,815 |
26,989 |
+287 |
Aug20 |
191007 |
1527.6 |
1527.6 |
1525.1 |
1525.2 |
-8.3 |
68 |
5,673 |
+36 |
Oct20 |
191007 |
1529.0 |
1529.0 |
1529.0 |
1529.0 |
-8.3 |
0 |
1,569 |
+0 |
Dec20 |
191007 |
1538.9 |
1538.9 |
1522.2 |
1532.5 |
-8.2 |
71 |
4,783 |
-26 |
Feb21 |
191007 |
1536.2 |
1536.2 |
1536.2 |
1536.2 |
-8.2 |
0 |
43 |
+0 |
Apr21 |
191007 |
1539.4 |
1539.4 |
1539.4 |
1539.4 |
-8.2 |
0 |
31 |
+0 |
Jun21 |
191007 |
1541.8 |
1541.8 |
1541.8 |
1541.8 |
-8.2 |
51 |
1,412 |
+51 |
Aug21 |
191007 |
1543.7 |
1543.7 |
1543.7 |
1543.7 |
-8.2 |
|
|
|
Total Volume and Open Interest |
363,161 |
619,984 |
+237 |
Silver(CMX) |
Dec19 |
191007 |
1766.5 |
1770.0 |
1743.5 |
1754.0 |
-8.5 |
59,583 |
160,195 |
-1,198 |
Mar20 |
191007 |
1774.5 |
1779.0 |
1758.0 |
1767.4 |
-8.3 |
602 |
29,367 |
-2 |
May20 |
191007 |
1783.5 |
1783.5 |
1767.5 |
1774.8 |
-8.3 |
145 |
9,341 |
+110 |
Jul20 |
191007 |
1788.0 |
1792.0 |
1774.0 |
1781.1 |
-8.3 |
393 |
8,399 |
+136 |
Sep20 |
191007 |
1787.0 |
1790.0 |
1781.5 |
1788.1 |
-8.3 |
263 |
1,810 |
+248 |
Dec20 |
191007 |
1797.5 |
1798.0 |
1789.0 |
1797.4 |
-8.5 |
0 |
1,514 |
+0 |
Mar21 |
191007 |
1805.9 |
1805.9 |
1805.9 |
1805.9 |
-8.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
61,168 |
211,836 |
-811 |
Platinum(NYMEX) |
Oct19 |
191007 |
883.2 |
883.2 |
883.2 |
883.2 |
+1.5 |
1 |
27 |
-1 |
Jan20 |
191007 |
887.0 |
894.0 |
879.4 |
888.3 |
+1.4 |
15,081 |
80,616 |
+238 |
Apr20 |
191007 |
891.8 |
899.3 |
885.2 |
894.1 |
+1.5 |
132 |
3,620 |
+44 |
Jul20 |
191007 |
899.5 |
899.5 |
899.5 |
899.5 |
+1.4 |
0 |
147 |
+0 |
Total Volume and Open Interest |
15,233 |
84,509 |
+285 |
Palladium(NYMEX) |
Dec19 |
191007 |
1645.40 |
1648.00 |
1623.50 |
1646.30 |
+3.90 |
3,737 |
21,643 |
+174 |
Mar20 |
191007 |
1632.10 |
1639.00 |
1619.20 |
1639.00 |
+3.80 |
385 |
2,379 |
+98 |
Jun20 |
191007 |
1632.90 |
1632.90 |
1632.90 |
1632.90 |
+4.90 |
104 |
350 |
+102 |
Total Volume and Open Interest |
4,226 |
24,372 |
+374 |
Copper(CMX) |
Dec19 |
191007 |
255.70 |
258.95 |
255.25 |
257.70 |
+1.45 |
48,816 |
164,215 |
+1,732 |
Mar20 |
191007 |
256.85 |
259.60 |
255.95 |
258.45 |
+1.45 |
6,265 |
58,537 |
+1,567 |
May20 |
191007 |
257.65 |
260.05 |
256.40 |
259.05 |
+1.50 |
1,293 |
14,917 |
+200 |
Jul20 |
191007 |
260.10 |
260.60 |
258.05 |
259.75 |
+1.55 |
450 |
6,523 |
+308 |
Sep20 |
191007 |
258.35 |
260.50 |
258.35 |
260.50 |
+1.55 |
148 |
1,718 |
-21 |
Total Volume and Open Interest |
58,108 |
255,887 |
+3,767 |
E-mini DJIA Index(CBOT) |
Dec19 |
191007 |
26372 |
26615 |
26343 |
26439 |
-86 |
190,606 |
97,985 |
-5,161 |
Mar20 |
191007 |
26424 |
26592 |
26340 |
26424 |
-86 |
1,784 |
2,209 |
+1,520 |
Jun20 |
191007 |
26383 |
26466 |
26383 |
26383 |
-78 |
|
|
|
Sep20 |
191007 |
26344 |
26344 |
26344 |
26344 |
-78 |
|
|
|
Total Volume and Open Interest |
192,390 |
100,194 |
-3,641 |
S & P 500(CME) |
Dec19 |
191007 |
2929.00 |
2958.00 |
2928.50 |
2937.50 |
-13.50 |
2,233 |
20,718 |
+1,507 |
Mar20 |
191007 |
2938.20 |
2938.20 |
2938.20 |
2938.20 |
-13.60 |
0 |
86 |
+0 |
Jun20 |
191007 |
2936.60 |
2936.60 |
2936.60 |
2936.60 |
-13.10 |
|
|
|
Sep20 |
191007 |
2935.20 |
2935.20 |
2935.20 |
2935.20 |
-13.00 |
|
|
|
Total Volume and Open Interest |
2,233 |
20,804 |
+1,507 |
S & P 500 E-Mini(CME) |
Dec19 |
191007 |
2929.75 |
2959.50 |
2928.00 |
2937.50 |
-13.50 |
1,497,975 |
2,436,327 |
-14,402 |
Mar20 |
191007 |
2932.25 |
2959.75 |
2929.25 |
2938.25 |
-13.50 |
1,194 |
24,939 |
-97 |
Jun20 |
191007 |
2937.50 |
2957.25 |
2928.50 |
2936.50 |
-13.25 |
51 |
3,204 |
+2 |
Sep20 |
191007 |
2940.00 |
2946.75 |
2935.25 |
2935.25 |
-13.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,499,224 |
2,464,495 |
-14,497 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191007 |
7712.50 |
7799.75 |
7680.75 |
7740.00 |
-27.25 |
420,539 |
205,915 |
+6,300 |
Mar20 |
191007 |
7715.00 |
7817.25 |
7715.00 |
7758.25 |
-27.00 |
549 |
638 |
+16 |
Jun20 |
191007 |
7757.75 |
7823.50 |
7750.00 |
7772.75 |
-28.50 |
2 |
14 |
+1 |
Total Volume and Open Interest |
421,090 |
206,569 |
+6,317 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191007 |
1890.80 |
1908.60 |
1889.90 |
1895.20 |
-9.20 |
10,642 |
64,884 |
-163 |
Mar20 |
191007 |
1899.30 |
1899.30 |
1895.30 |
1899.30 |
-9.20 |
1 |
93 |
+1 |
Jun20 |
191007 |
1906.20 |
1906.20 |
1906.20 |
1906.20 |
-8.10 |
|
|
|
Total Volume and Open Interest |
10,643 |
64,977 |
-162 |
Volatility Index(CBOE) |
Oct19 |
191007 |
18.25 |
18.45 |
17.31 |
17.98 |
+0.35 |
95,443 |
115,250 |
-7,791 |
Nov19 |
191007 |
18.90 |
19.17 |
18.42 |
18.78 |
+0.10 |
84,977 |
148,585 |
+2,840 |
Dec19 |
191007 |
18.90 |
19.10 |
18.45 |
18.68 |
+0.05 |
19,108 |
52,308 |
+156 |
Jan20 |
191007 |
19.55 |
19.60 |
19.01 |
19.23 |
+0.05 |
8,434 |
28,107 |
-445 |
Total Volume and Open Interest |
217,756 |
394,097 |
-4,678 |
S & P 600(CME) |
Dec19 |
191007 |
929.90 |
929.90 |
929.90 |
929.90 |
-1.10 |
0 |
492 |
+0 |
Mar20 |
191007 |
930.50 |
930.50 |
930.50 |
930.50 |
-1.10 |
|
|
|
Total Volume and Open Interest |
0 |
492 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191007 |
1490.70 |
1510.70 |
1487.50 |
1498.90 |
-1.60 |
122,654 |
430,291 |
-5,960 |
Mar20 |
191007 |
1499.20 |
1511.50 |
1490.80 |
1500.80 |
-1.30 |
16 |
263 |
+6 |
Jun20 |
191007 |
1502.00 |
1502.00 |
1502.00 |
1502.00 |
-3.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
122,670 |
430,555 |
-5,954 |
Nikkei 225(CME) |
Dec19 |
191007 |
21425 |
21625 |
21310 |
21510 |
-45 |
8,596 |
23,402 |
-1,343 |
Mar20 |
191007 |
21450 |
21535 |
21325 |
21450 |
-45 |
1 |
24 |
+1 |
Total Volume and Open Interest |
8,597 |
23,426 |
-1,342 |
Nikkei 225(SGX) |
Dec19 |
191007 |
21330 |
21545 |
21270 |
21390 |
+55 |
90,551 |
112,653 |
-4,833 |
Mar20 |
191007 |
21225 |
21445 |
21225 |
21345 |
+60 |
0 |
633 |
+1 |
Jun20 |
191007 |
21180 |
21180 |
21180 |
21180 |
+60 |
0 |
2,519 |
+0 |
Total Volume and Open Interest |
90,783 |
145,193 |
-4,724 |
Nikkei 225 Mini(JPX) |
Dec19 |
191007 |
21310 |
21545 |
21270 |
21380 |
+60 |
1,096,453 |
291,008 |
-10,102 |
Mar20 |
191007 |
21235 |
21465 |
21190 |
21280 |
+30 |
22,003 |
10,843 |
+397 |
Jun20 |
191007 |
21035 |
21255 |
21010 |
21110 |
-10 |
433 |
1,473 |
+67 |
Total Volume and Open Interest |
1,186,631 |
518,546 |
+3,630 |
Nikkei 225(JPX) |
Dec19 |
191007 |
21310 |
21540 |
21270 |
21380 |
+60 |
79,007 |
261,214 |
-5,667 |
Mar20 |
191007 |
21240 |
21460 |
21200 |
21280 |
+30 |
470 |
14,751 |
+23 |
Jun20 |
191007 |
21090 |
21110 |
21090 |
21110 |
-10 |
8 |
13,003 |
+203 |
Total Volume and Open Interest |
79,511 |
355,301 |
-5,427 |
Nikkei 225(CME) Yen |
Dec19 |
191007 |
21385 |
21600 |
21290 |
21485 |
-50 |
39,450 |
49,782 |
-1,909 |
Mar20 |
191007 |
21290 |
21480 |
21260 |
21405 |
-50 |
1 |
12 |
+0 |
Jun20 |
191007 |
21280 |
21280 |
21280 |
21280 |
-45 |
|
|
|
Total Volume and Open Interest |
39,451 |
49,795 |
-1,909 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191007 |
21490 |
21580 |
21430 |
21490 |
-50 |
|
|
|
Mar20 |
191007 |
21410 |
21410 |
21410 |
21410 |
-50 |
|
|
|
Jun20 |
191007 |
21280 |
21280 |
21280 |
21280 |
-50 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Oct19 |
191007 |
5477.5 |
5537.5 |
5458.5 |
5520.0 |
+34.0 |
87,513 |
322,735 |
-10,659 |
Nov19 |
191007 |
5482.0 |
5532.5 |
5466.5 |
5516.0 |
+34.0 |
237 |
5,773 |
+70 |
Dec19 |
191007 |
5462.5 |
5511.5 |
5455.5 |
5505.0 |
+33.0 |
1,953 |
65,284 |
+748 |
Mar20 |
191007 |
5488.0 |
5488.0 |
5488.0 |
5488.0 |
+33.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
89,703 |
408,300 |
-9,841 |
Hang Seng Index(HKFE) |
Oct19 |
191004 |
26138 |
26175 |
25566 |
25787 |
-356 |
170,653 |
112,156 |
+388 |
Nov19 |
191004 |
26128 |
26184 |
25582 |
25794 |
-361 |
1,146 |
967 |
+229 |
Dec19 |
191004 |
26171 |
26225 |
25678 |
25829 |
-366 |
429 |
16,573 |
+24 |
Total Volume and Open Interest |
172,482 |
135,839 |
+625 |
DAX(EUREX) |
Dec19 |
191007 |
12019.5 |
12129.0 |
11954.0 |
12075.5 |
+92.0 |
110,133 |
108,733 |
-733 |
Mar20 |
191007 |
11991.0 |
12108.0 |
11979.0 |
12064.0 |
+92.0 |
144 |
576 |
+21 |
Jun20 |
191007 |
12081.0 |
12081.0 |
12081.0 |
12081.0 |
+91.5 |
14 |
41 |
+9 |
Total Volume and Open Interest |
110,291 |
109,350 |
-703 |
Mini-DAX(EUREX) |
Dec19 |
191007 |
12021.0 |
12129.0 |
11953.0 |
12075.5 |
+92.0 |
47,717 |
9,442 |
-431 |
Mar20 |
191007 |
11980.0 |
12110.0 |
11955.0 |
12064.0 |
+92.0 |
99 |
473 |
+2 |
Jun20 |
191007 |
12081.0 |
12081.0 |
12081.0 |
12081.0 |
+91.5 |
13 |
20 |
+9 |
Total Volume and Open Interest |
47,829 |
9,935 |
-420 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191007 |
3440 |
3469 |
3421 |
3455 |
+27 |
1,158,029 |
3,655,418 |
-120,934 |
Mar20 |
191007 |
3418 |
3453 |
3414 |
3440 |
+27 |
6,355 |
88,949 |
-2,198 |
Jun20 |
191007 |
3343 |
3369 |
3343 |
3357 |
+27 |
7 |
38,416 |
+3 |
Total Volume and Open Interest |
1,164,391 |
3,811,607 |
-123,129 |
Swiss Market Index(EUREX) |
Dec19 |
191007 |
9810 |
9927 |
9805 |
9906 |
+100 |
45,794 |
187,275 |
-369 |
Mar20 |
191007 |
9710 |
9793 |
9710 |
9793 |
+100 |
10 |
605 |
+9 |
Jun20 |
191007 |
9614 |
9614 |
9614 |
9614 |
+100 |
4 |
5 |
+0 |
Total Volume and Open Interest |
45,808 |
187,885 |
-360 |
FT-SE 100(EURONEXT) |
Dec19 |
191007 |
7129.00 |
7184.50 |
7100.00 |
7165.00 |
+48.50 |
109,917 |
759,891 |
-5,305 |
Mar20 |
191007 |
7097.00 |
7097.00 |
7097.00 |
7097.00 |
+48.50 |
1 |
587 |
-1 |
Jun20 |
191007 |
7017.50 |
7017.50 |
7017.50 |
7017.50 |
+49.50 |
21 |
21 |
+21 |
Total Volume and Open Interest |
109,939 |
760,499 |
-5,285 |
SPI 200(SFE) |
Dec19 |
191007 |
6478.0 |
6544.0 |
6463.0 |
6540.0 |
+53.0 |
62,529 |
388,261 |
-9,725 |
Mar20 |
191007 |
6462.0 |
6462.0 |
6462.0 |
6462.0 |
+52.0 |
0 |
816 |
+0 |
Jun20 |
191007 |
6440.0 |
6440.0 |
6440.0 |
6440.0 |
+52.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
62,568 |
391,457 |
-9,762 |
FTSE MIB(ISE) |
Dec19 |
191007 |
21365.00 |
21640.00 |
21305.00 |
21578.00 |
+197.00 |
22,295 |
118,068 |
-5,337 |
Mar20 |
191007 |
21455.00 |
21530.00 |
21220.00 |
21476.00 |
+195.00 |
27 |
209 |
+5 |
Jun20 |
191007 |
20960.00 |
20960.00 |
20906.00 |
20906.00 |
+192.00 |
4 |
10 |
-3 |
Total Volume and Open Interest |
22,326 |
118,287 |
-5,335 |
KOSPI 200(KFE) |
Dec19 |
191007 |
267.45 |
270.25 |
266.65 |
268.70 |
+1.25 |
257,493 |
309,459 |
-7,789 |
Mar20 |
191007 |
264.35 |
266.80 |
264.10 |
264.95 |
+0.60 |
380 |
8,946 |
-27 |
Jun20 |
191007 |
266.10 |
266.10 |
265.85 |
265.85 |
+1.35 |
1 |
8,606 |
-1 |
Total Volume and Open Interest |
257,875 |
356,514 |
-7,817 |
GSCI(CME) |
Oct19 |
191007 |
401.35 |
403.80 |
398.90 |
400.35 |
+1.30 |
89 |
12,996 |
-57 |
Nov19 |
191007 |
399.70 |
402.60 |
399.10 |
399.70 |
+1.70 |
70 |
251 |
+70 |
Dec19 |
191007 |
401.45 |
402.10 |
401.45 |
401.45 |
+1.30 |
|
|
|
Total Volume and Open Interest |
159 |
13,247 |
+13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|