|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue October 08, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
191008 |
915.00 |
923.75 |
910.50 |
920.50 |
+5.25 |
131,284 |
318,594 |
-17,471 |
Jan20 |
191008 |
929.25 |
938.50 |
925.00 |
935.25 |
+5.75 |
73,451 |
134,287 |
+10,481 |
Mar20 |
191008 |
940.00 |
949.75 |
936.50 |
947.00 |
+6.50 |
22,531 |
108,435 |
-896 |
May20 |
191008 |
950.00 |
959.25 |
946.00 |
956.75 |
+6.50 |
8,266 |
48,393 |
+427 |
Jul20 |
191008 |
957.00 |
967.75 |
955.00 |
965.50 |
+6.50 |
9,883 |
50,262 |
+1,089 |
Aug20 |
191008 |
960.00 |
970.50 |
959.50 |
968.50 |
+6.25 |
788 |
5,416 |
+224 |
Sep20 |
191008 |
958.50 |
968.00 |
957.50 |
965.00 |
+5.00 |
403 |
2,313 |
-34 |
Nov20 |
191008 |
960.75 |
970.75 |
959.25 |
967.50 |
+5.00 |
4,058 |
31,190 |
+264 |
Jan21 |
191008 |
966.50 |
973.75 |
966.50 |
971.25 |
+4.50 |
271 |
1,493 |
+26 |
Mar21 |
191008 |
961.50 |
967.00 |
960.00 |
965.50 |
+4.50 |
277 |
2,370 |
+132 |
May21 |
191008 |
961.00 |
967.25 |
960.75 |
966.50 |
+5.75 |
57 |
223 |
-7 |
Jul21 |
191008 |
964.50 |
970.50 |
963.75 |
969.75 |
+5.25 |
52 |
359 |
+17 |
Aug21 |
191008 |
968.50 |
968.50 |
968.50 |
968.50 |
+5.25 |
0 |
24 |
+0 |
Sep21 |
191008 |
958.50 |
958.50 |
958.50 |
958.50 |
+5.25 |
0 |
22 |
+0 |
Total Volume and Open Interest |
251,333 |
703,835 |
-5,750 |
Soybean Meal(CBOT) |
Oct19 |
191008 |
297.40 |
303.40 |
297.40 |
302.30 |
+4.90 |
1,386 |
1,468 |
-183 |
Dec19 |
191008 |
301.80 |
308.00 |
301.80 |
306.90 |
+4.80 |
53,170 |
194,022 |
-5,368 |
Jan20 |
191008 |
304.80 |
310.30 |
304.20 |
309.30 |
+4.90 |
33,094 |
67,888 |
+3,830 |
Mar20 |
191008 |
307.60 |
313.70 |
307.60 |
312.80 |
+5.00 |
14,321 |
63,543 |
-221 |
May20 |
191008 |
311.90 |
317.50 |
311.60 |
316.50 |
+4.90 |
3,330 |
32,172 |
+389 |
Jul20 |
191008 |
316.20 |
321.50 |
316.00 |
320.60 |
+4.60 |
2,364 |
26,766 |
+110 |
Aug20 |
191008 |
318.30 |
323.00 |
317.70 |
322.20 |
+4.60 |
644 |
7,367 |
+88 |
Sep20 |
191008 |
319.20 |
323.80 |
318.30 |
322.90 |
+4.50 |
133 |
6,065 |
-7 |
Oct20 |
191008 |
319.20 |
323.70 |
318.60 |
322.50 |
+4.10 |
69 |
3,986 |
-26 |
Dec20 |
191008 |
320.60 |
325.40 |
320.20 |
324.20 |
+4.00 |
298 |
9,490 |
+49 |
Total Volume and Open Interest |
108,836 |
413,362 |
-1,339 |
Soybean Oil(CBOT) |
Oct19 |
191008 |
29.71 |
29.80 |
29.71 |
29.77 |
-0.24 |
263 |
223 |
-248 |
Dec19 |
191008 |
30.08 |
30.15 |
29.73 |
29.82 |
-0.24 |
56,560 |
196,736 |
-6,090 |
Jan20 |
191008 |
30.34 |
30.35 |
29.97 |
30.06 |
-0.23 |
31,282 |
86,744 |
+2,168 |
Mar20 |
191008 |
30.62 |
30.62 |
30.24 |
30.33 |
-0.24 |
15,109 |
104,360 |
+1,769 |
May20 |
191008 |
30.93 |
30.93 |
30.55 |
30.63 |
-0.24 |
4,972 |
31,853 |
-291 |
Jul20 |
191008 |
31.25 |
31.25 |
30.84 |
30.94 |
-0.25 |
5,060 |
33,352 |
+1,052 |
Aug20 |
191008 |
31.20 |
31.33 |
30.96 |
31.05 |
-0.24 |
986 |
5,279 |
+194 |
Sep20 |
191008 |
31.16 |
31.40 |
31.05 |
31.12 |
-0.26 |
185 |
4,261 |
+111 |
Oct20 |
191008 |
31.15 |
31.42 |
31.03 |
31.12 |
-0.27 |
129 |
2,956 |
-39 |
Dec20 |
191008 |
31.55 |
31.55 |
31.04 |
31.22 |
-0.28 |
335 |
9,503 |
+82 |
Total Volume and Open Interest |
114,881 |
476,741 |
-1,292 |
Canola(WCE) |
Nov19 |
191008 |
461.9 |
465.4 |
461.9 |
464.8 |
+2.2 |
12,273 |
105,480 |
-3,277 |
Jan20 |
191008 |
470.9 |
473.8 |
470.5 |
473.3 |
+2.1 |
7,773 |
51,492 |
+1,706 |
Mar20 |
191008 |
479.5 |
482.4 |
479.5 |
481.8 |
+1.9 |
2,267 |
24,632 |
+887 |
May20 |
191008 |
486.4 |
489.4 |
486.4 |
488.6 |
+1.8 |
930 |
9,278 |
+345 |
Jul20 |
191008 |
493.4 |
494.8 |
492.0 |
494.2 |
+2.0 |
655 |
6,488 |
+369 |
Total Volume and Open Interest |
24,637 |
204,025 |
+217 |
Corn(CBOT) |
Dec19 |
191008 |
387.50 |
396.50 |
386.00 |
395.75 |
+8.75 |
100,421 |
813,540 |
-4,247 |
Mar20 |
191008 |
399.25 |
407.00 |
398.00 |
406.50 |
+7.50 |
40,019 |
328,759 |
+1,661 |
May20 |
191008 |
404.75 |
411.75 |
403.50 |
411.25 |
+6.75 |
12,071 |
131,205 |
+640 |
Jul20 |
191008 |
408.00 |
415.00 |
407.00 |
414.50 |
+6.25 |
10,204 |
150,139 |
+837 |
Sep20 |
191008 |
402.25 |
406.25 |
400.75 |
406.00 |
+3.75 |
1,044 |
43,975 |
+96 |
Dec20 |
191008 |
406.25 |
409.50 |
404.75 |
409.00 |
+2.50 |
7,513 |
114,965 |
+141 |
Mar21 |
191008 |
416.00 |
419.00 |
414.25 |
418.50 |
+2.25 |
307 |
5,279 |
+88 |
May21 |
191008 |
424.00 |
424.00 |
420.75 |
423.75 |
+2.25 |
9 |
1,031 |
+3 |
Jul21 |
191008 |
425.00 |
427.50 |
424.00 |
426.75 |
+1.50 |
20 |
2,589 |
+4 |
Sep21 |
191008 |
415.00 |
415.00 |
414.50 |
414.50 |
+0.75 |
0 |
799 |
+0 |
Total Volume and Open Interest |
171,683 |
1,598,633 |
-725 |
Wheat(CBOT) |
Dec19 |
191008 |
489.75 |
502.25 |
486.75 |
500.25 |
+11.00 |
35,058 |
198,579 |
-662 |
Mar20 |
191008 |
497.25 |
509.75 |
494.00 |
507.75 |
+11.25 |
15,007 |
95,812 |
+3,122 |
May20 |
191008 |
502.75 |
514.50 |
500.00 |
513.00 |
+11.00 |
4,409 |
23,341 |
+544 |
Jul20 |
191008 |
507.00 |
518.25 |
504.00 |
516.50 |
+10.25 |
6,940 |
37,407 |
+1,184 |
Sep20 |
191008 |
515.50 |
526.00 |
512.75 |
524.50 |
+9.75 |
1,282 |
7,904 |
+124 |
Dec20 |
191008 |
527.25 |
538.25 |
525.50 |
537.25 |
+9.00 |
1,361 |
10,547 |
+218 |
Total Volume and Open Interest |
64,153 |
375,687 |
+4,597 |
Wheat(KCBT) |
Dec19 |
191008 |
402.25 |
412.25 |
398.75 |
410.25 |
+8.00 |
22,051 |
182,452 |
-657 |
Mar20 |
191008 |
417.00 |
426.00 |
413.50 |
424.25 |
+7.25 |
8,520 |
68,412 |
-1,019 |
May20 |
191008 |
427.50 |
436.25 |
423.75 |
434.50 |
+7.00 |
4,558 |
21,040 |
+1,355 |
Jul20 |
191008 |
437.00 |
446.00 |
434.00 |
444.25 |
+7.25 |
4,850 |
21,404 |
+901 |
Sep20 |
191008 |
446.25 |
456.00 |
444.75 |
454.50 |
+7.00 |
1,106 |
6,217 |
+3 |
Dec20 |
191008 |
462.00 |
471.00 |
460.00 |
469.75 |
+7.50 |
1,355 |
8,778 |
+884 |
Mar21 |
191008 |
475.50 |
484.75 |
475.00 |
483.75 |
+8.00 |
31 |
788 |
+17 |
Total Volume and Open Interest |
42,473 |
309,223 |
+1,486 |
Wheat(MGE) |
Dec19 |
191008 |
538.25 |
545.00 |
533.75 |
543.50 |
+5.00 |
3,001 |
33,864 |
+70 |
Mar20 |
191008 |
552.50 |
558.50 |
546.50 |
557.00 |
+4.50 |
693 |
19,841 |
+64 |
May20 |
191008 |
562.25 |
567.25 |
559.00 |
566.25 |
+5.00 |
118 |
5,407 |
+23 |
Jul20 |
191008 |
570.00 |
575.25 |
567.50 |
574.75 |
+5.50 |
34 |
4,051 |
-1 |
Sep20 |
191008 |
576.75 |
582.75 |
575.00 |
582.75 |
+5.50 |
69 |
2,931 |
-53 |
Dec20 |
191008 |
590.50 |
593.75 |
585.00 |
593.75 |
+5.25 |
19 |
1,736 |
+12 |
Total Volume and Open Interest |
3,934 |
68,052 |
+115 |
Oats(CBOT) |
Dec19 |
191008 |
281.00 |
284.50 |
281.00 |
284.50 |
+3.00 |
395 |
4,527 |
-59 |
Mar20 |
191008 |
283.50 |
285.00 |
283.50 |
284.75 |
+1.50 |
22 |
1,136 |
+0 |
May20 |
191008 |
283.25 |
285.50 |
283.25 |
285.50 |
+2.00 |
0 |
75 |
+0 |
Jul20 |
191008 |
285.75 |
285.75 |
285.75 |
285.75 |
+2.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
417 |
5,750 |
-59 |
Rough Rice(CBOT) |
Nov19 |
191008 |
11.64 |
11.92 |
11.63 |
11.84 |
+0.19 |
808 |
7,157 |
-287 |
Jan20 |
191008 |
11.93 |
12.20 |
11.90 |
12.12 |
+0.19 |
292 |
2,258 |
+242 |
Mar20 |
191008 |
12.13 |
12.38 |
12.13 |
12.30 |
+0.16 |
25 |
324 |
-8 |
May20 |
191008 |
12.44 |
12.44 |
12.44 |
12.44 |
+0.19 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,125 |
9,763 |
-53 |
Live Cattle(CME) |
Oct19 |
191008 |
108.480 |
108.850 |
108.080 |
108.180 |
-0.070 |
3,751 |
12,562 |
-1,659 |
Dec19 |
191008 |
111.230 |
111.250 |
110.635 |
110.850 |
-0.350 |
17,203 |
134,805 |
-457 |
Feb20 |
191008 |
116.535 |
117.050 |
116.200 |
116.700 |
+0.300 |
10,613 |
64,165 |
+249 |
Apr20 |
191008 |
118.800 |
119.230 |
118.430 |
119.000 |
+0.300 |
11,115 |
56,331 |
-373 |
Jun20 |
191008 |
111.930 |
112.430 |
111.580 |
112.150 |
+0.200 |
6,172 |
26,652 |
+1,392 |
Aug20 |
191008 |
109.730 |
110.300 |
109.500 |
110.150 |
+0.250 |
1,073 |
7,247 |
+199 |
Total Volume and Open Interest |
50,121 |
303,730 |
-612 |
Feeder Cattle(CME) |
Oct19 |
191008 |
141.580 |
142.485 |
141.235 |
142.035 |
+0.335 |
1,450 |
6,085 |
-417 |
Nov19 |
191008 |
140.900 |
141.750 |
140.535 |
141.250 |
+0.315 |
6,253 |
15,585 |
-837 |
Jan20 |
191008 |
136.435 |
137.080 |
136.100 |
136.750 |
+0.350 |
4,909 |
11,128 |
+1,464 |
Mar20 |
191008 |
135.700 |
136.200 |
135.325 |
136.035 |
+0.210 |
1,155 |
6,202 |
+49 |
Apr20 |
191008 |
137.300 |
137.750 |
136.950 |
137.630 |
+0.145 |
585 |
1,752 |
+48 |
May20 |
191008 |
138.500 |
138.935 |
138.235 |
138.700 |
-0.035 |
426 |
886 |
+80 |
Aug20 |
191008 |
143.100 |
143.330 |
142.750 |
142.830 |
-0.120 |
110 |
363 |
+17 |
Total Volume and Open Interest |
14,888 |
42,009 |
+404 |
Lean Hogs(CME) |
Oct19 |
191008 |
60.600 |
62.130 |
60.580 |
61.700 |
+1.200 |
6,772 |
13,818 |
-594 |
Dec19 |
191008 |
63.535 |
68.635 |
63.080 |
67.400 |
+3.150 |
29,118 |
107,264 |
+1,880 |
Feb20 |
191008 |
70.850 |
74.830 |
70.400 |
73.600 |
+2.120 |
11,586 |
55,533 |
+1,364 |
Apr20 |
191008 |
78.400 |
81.550 |
78.000 |
80.650 |
+1.615 |
7,666 |
48,370 |
+429 |
May20 |
191008 |
84.980 |
88.000 |
84.980 |
87.600 |
+1.465 |
8 |
1,004 |
+2 |
Jun20 |
191008 |
89.500 |
92.000 |
89.100 |
91.385 |
+1.185 |
3,836 |
27,418 |
+406 |
Jul20 |
191008 |
89.400 |
91.680 |
89.050 |
91.400 |
+1.300 |
979 |
9,200 |
-35 |
Aug20 |
191008 |
87.900 |
90.000 |
87.600 |
89.830 |
+1.250 |
849 |
6,769 |
+30 |
Total Volume and Open Interest |
61,539 |
276,355 |
+3,606 |
Class III Milk(CME) |
Oct19 |
191008 |
18.52 |
18.64 |
18.52 |
18.60 |
+0.12 |
206 |
4,047 |
+27 |
Nov19 |
191008 |
18.24 |
18.46 |
18.24 |
18.45 |
+0.24 |
293 |
3,934 |
+12 |
Dec19 |
191008 |
17.55 |
17.77 |
17.55 |
17.75 |
+0.22 |
161 |
2,879 |
+52 |
Jan20 |
191008 |
16.95 |
17.02 |
16.94 |
17.02 |
+0.13 |
111 |
1,609 |
+69 |
Feb20 |
191008 |
16.65 |
16.68 |
16.62 |
16.64 |
+0.05 |
37 |
1,377 |
+18 |
Mar20 |
191008 |
16.67 |
16.67 |
16.61 |
16.63 |
+0.02 |
20 |
1,210 |
+14 |
Apr20 |
191008 |
16.79 |
16.83 |
16.75 |
16.81 |
unch |
13 |
910 |
+0 |
May20 |
191008 |
16.87 |
16.92 |
16.87 |
16.91 |
unch |
5 |
859 |
-4 |
Jun20 |
191008 |
17.08 |
17.10 |
17.01 |
17.05 |
unch |
3 |
918 |
+3 |
Jul20 |
191008 |
17.22 |
17.22 |
17.20 |
17.22 |
+0.01 |
3 |
423 |
+0 |
Aug20 |
191008 |
17.29 |
17.34 |
17.29 |
17.34 |
-0.03 |
9 |
428 |
+7 |
Sep20 |
191008 |
17.45 |
17.50 |
17.45 |
17.45 |
unch |
6 |
494 |
+1 |
Oct20 |
191008 |
17.37 |
17.37 |
17.36 |
17.36 |
+0.05 |
3 |
334 |
+0 |
Total Volume and Open Interest |
874 |
20,078 |
+197 |
Cocoa(ICE) |
Dec19 |
191008 |
2416 |
2468 |
2391 |
2448 |
+26 |
31,565 |
99,419 |
-1,811 |
Mar20 |
191008 |
2445 |
2485 |
2414 |
2468 |
+24 |
15,883 |
81,461 |
-846 |
May20 |
191008 |
2446 |
2484 |
2416 |
2468 |
+22 |
7,469 |
44,593 |
-1,803 |
Jul20 |
191008 |
2434 |
2472 |
2413 |
2458 |
+22 |
3,894 |
20,779 |
+810 |
Sep20 |
191008 |
2406 |
2453 |
2406 |
2440 |
+20 |
3,497 |
17,073 |
+55 |
Dec20 |
191008 |
2378 |
2419 |
2368 |
2407 |
+19 |
3,427 |
25,161 |
-700 |
Mar21 |
191008 |
2365 |
2407 |
2355 |
2393 |
+19 |
838 |
9,817 |
-267 |
Total Volume and Open Interest |
67,188 |
301,713 |
-4,466 |
Coffee "C"(ICE) |
Dec19 |
191008 |
97.10 |
97.80 |
95.50 |
95.70 |
-1.30 |
30,596 |
122,177 |
+375 |
Mar20 |
191008 |
100.90 |
101.45 |
99.10 |
99.35 |
-1.30 |
13,983 |
56,349 |
+901 |
May20 |
191008 |
102.85 |
103.70 |
101.40 |
101.65 |
-1.30 |
8,371 |
33,549 |
+778 |
Jul20 |
191008 |
105.45 |
105.90 |
103.65 |
103.85 |
-1.35 |
3,876 |
23,738 |
+607 |
Sep20 |
191008 |
107.35 |
107.90 |
105.65 |
105.85 |
-1.35 |
1,797 |
11,142 |
+181 |
Dec20 |
191008 |
110.50 |
110.65 |
108.50 |
108.75 |
-1.35 |
1,295 |
12,082 |
+67 |
Total Volume and Open Interest |
60,790 |
270,427 |
+3,166 |
Orange Juice(ICE) |
Nov19 |
191008 |
103.45 |
104.50 |
101.25 |
102.30 |
-1.15 |
1,006 |
11,963 |
-336 |
Jan20 |
191008 |
105.65 |
107.05 |
104.10 |
105.30 |
-0.90 |
466 |
3,839 |
+182 |
Mar20 |
191008 |
106.10 |
108.70 |
105.60 |
107.45 |
-0.40 |
111 |
1,107 |
+76 |
May20 |
191008 |
108.70 |
111.00 |
108.70 |
110.00 |
-0.30 |
7 |
539 |
+0 |
Jul20 |
191008 |
111.65 |
112.75 |
111.65 |
112.75 |
-0.35 |
0 |
307 |
+0 |
Sep20 |
191008 |
114.80 |
115.85 |
114.80 |
115.85 |
-0.35 |
0 |
180 |
+0 |
Total Volume and Open Interest |
1,590 |
18,208 |
-78 |
Sugar #11(ICE) |
Mar20 |
191008 |
12.59 |
12.59 |
12.36 |
12.46 |
-0.06 |
78,958 |
505,817 |
+5,968 |
May20 |
191008 |
12.70 |
12.70 |
12.51 |
12.58 |
-0.06 |
25,477 |
147,546 |
-3,841 |
Jul20 |
191008 |
12.85 |
12.85 |
12.66 |
12.74 |
-0.06 |
14,123 |
90,379 |
+3,261 |
Oct20 |
191008 |
13.08 |
13.08 |
12.91 |
12.98 |
-0.06 |
5,079 |
72,552 |
+342 |
Mar21 |
191008 |
13.64 |
13.65 |
13.47 |
13.54 |
-0.06 |
4,410 |
41,460 |
+618 |
May21 |
191008 |
13.68 |
13.69 |
13.53 |
13.59 |
-0.05 |
2,454 |
6,705 |
+521 |
Jul21 |
191008 |
13.69 |
13.70 |
13.56 |
13.61 |
-0.05 |
1,661 |
6,823 |
+1,038 |
Oct21 |
191008 |
13.78 |
13.79 |
13.67 |
13.71 |
-0.05 |
1,014 |
4,478 |
+704 |
Total Volume and Open Interest |
133,293 |
878,343 |
+8,611 |
London Cocoa(LCE) |
Dec19 |
191008 |
1927 |
1952 |
1909 |
1938 |
+16 |
15,078 |
77,070 |
-2,405 |
Mar20 |
191008 |
1878 |
1901 |
1866 |
1890 |
+19 |
15,456 |
91,694 |
-679 |
May20 |
191008 |
1869 |
1889 |
1855 |
1878 |
+19 |
7,277 |
48,268 |
+711 |
Jul20 |
191008 |
1856 |
1877 |
1842 |
1867 |
+21 |
2,538 |
33,705 |
+614 |
Sep20 |
191008 |
1839 |
1858 |
1825 |
1848 |
+19 |
1,247 |
31,067 |
+132 |
Dec20 |
191008 |
1804 |
1819 |
1789 |
1810 |
+16 |
836 |
27,340 |
-83 |
Mar21 |
191008 |
1790 |
1802 |
1775 |
1795 |
+16 |
387 |
11,389 |
-56 |
Total Volume and Open Interest |
43,649 |
326,678 |
-1,650 |
London Sugar(LCE) |
Dec19 |
191008 |
339.90 |
342.60 |
338.20 |
341.60 |
+2.00 |
7,135 |
43,540 |
-1,733 |
Mar20 |
191008 |
339.30 |
341.50 |
337.00 |
338.90 |
-0.20 |
5,908 |
36,500 |
+537 |
May20 |
191008 |
342.40 |
346.10 |
342.00 |
343.40 |
-0.90 |
1,330 |
10,086 |
+297 |
Aug20 |
191008 |
348.00 |
350.50 |
347.40 |
347.90 |
-0.80 |
354 |
4,898 |
+124 |
Oct20 |
191008 |
353.30 |
354.20 |
350.80 |
351.90 |
-0.70 |
27 |
2,142 |
+18 |
Total Volume and Open Interest |
14,778 |
98,924 |
-750 |
Cotton(ICE) |
Oct19 |
191008 |
60.24 |
60.24 |
60.24 |
60.24 |
-0.51 |
|
|
|
Dec19 |
191008 |
61.62 |
61.80 |
60.79 |
61.32 |
-0.51 |
11,082 |
134,792 |
-346 |
Mar20 |
191008 |
62.33 |
62.45 |
61.51 |
62.03 |
-0.54 |
4,310 |
64,627 |
+809 |
May20 |
191008 |
63.05 |
63.16 |
62.30 |
62.75 |
-0.68 |
1,162 |
8,936 |
+142 |
Jul20 |
191008 |
63.57 |
63.83 |
62.98 |
63.34 |
-0.76 |
594 |
8,484 |
+27 |
Oct20 |
191008 |
63.54 |
63.54 |
63.54 |
63.54 |
-0.71 |
|
|
|
Total Volume and Open Interest |
17,472 |
235,963 |
+607 |
Lumber(CME) |
Nov19 |
191008 |
369.9 |
369.9 |
359.7 |
362.0 |
-6.7 |
313 |
1,499 |
+5 |
Jan20 |
191008 |
370.1 |
370.1 |
361.8 |
363.0 |
-7.1 |
69 |
645 |
+19 |
Mar20 |
191008 |
372.6 |
372.6 |
368.0 |
369.1 |
-3.7 |
0 |
58 |
+0 |
May20 |
191008 |
374.3 |
374.3 |
374.3 |
374.3 |
-3.7 |
0 |
18 |
+0 |
Jul20 |
191008 |
372.8 |
372.8 |
372.8 |
372.8 |
-3.7 |
|
|
|
Sep20 |
191008 |
371.3 |
371.3 |
371.3 |
371.3 |
-3.7 |
|
|
|
Nov20 |
191008 |
369.8 |
369.8 |
369.8 |
369.8 |
-3.7 |
|
|
|
Total Volume and Open Interest |
382 |
2,220 |
+24 |
Crude Oil(NYM) |
Nov19 |
191008 |
52.81 |
53.27 |
51.81 |
52.63 |
-0.12 |
549,019 |
353,392 |
-35,343 |
Dec19 |
191008 |
52.70 |
53.22 |
51.78 |
52.62 |
-0.09 |
191,662 |
285,040 |
+2,921 |
Jan20 |
191008 |
52.61 |
53.05 |
51.64 |
52.49 |
-0.08 |
79,485 |
199,330 |
+8,901 |
Feb20 |
191008 |
52.40 |
52.79 |
51.48 |
52.29 |
-0.08 |
36,260 |
113,642 |
+1,459 |
Mar20 |
191008 |
52.22 |
52.51 |
51.22 |
52.11 |
-0.04 |
41,544 |
163,984 |
+2,635 |
Apr20 |
191008 |
52.12 |
52.21 |
51.03 |
51.90 |
+0.01 |
20,248 |
63,032 |
-1,457 |
May20 |
191008 |
51.84 |
51.93 |
50.79 |
51.69 |
+0.06 |
19,242 |
56,621 |
+1,855 |
Jun20 |
191008 |
51.47 |
51.73 |
50.49 |
51.46 |
+0.11 |
33,651 |
183,131 |
+2,682 |
Jul20 |
191008 |
51.09 |
51.38 |
50.40 |
51.23 |
+0.14 |
4,071 |
49,238 |
-869 |
Aug20 |
191008 |
51.15 |
51.15 |
50.18 |
51.01 |
+0.15 |
1,850 |
31,703 |
-25 |
Sep20 |
191008 |
50.82 |
50.88 |
50.01 |
50.82 |
+0.16 |
5,959 |
65,510 |
+341 |
Oct20 |
191008 |
49.90 |
50.68 |
49.90 |
50.68 |
+0.17 |
1,876 |
39,893 |
+160 |
Nov20 |
191008 |
50.64 |
50.64 |
49.57 |
50.59 |
+0.17 |
2,153 |
33,611 |
-92 |
Dec20 |
191008 |
50.40 |
50.68 |
49.62 |
50.53 |
+0.18 |
19,272 |
180,532 |
+483 |
Jan21 |
191008 |
50.43 |
50.43 |
50.09 |
50.43 |
+0.18 |
445 |
27,700 |
+53 |
Feb21 |
191008 |
50.34 |
50.34 |
50.06 |
50.34 |
+0.18 |
376 |
14,648 |
+34 |
Total Volume and Open Interest |
1,017,746 |
2,135,674 |
-14,521 |
e-miNY Crude Oil(NYM) |
Nov19 |
191008 |
52.800 |
53.275 |
51.825 |
52.625 |
-0.125 |
18,720 |
4,096 |
-6 |
Dec19 |
191008 |
52.875 |
53.200 |
51.800 |
52.625 |
-0.075 |
812 |
1,027 |
+31 |
Jan20 |
191008 |
53.000 |
53.050 |
51.700 |
52.500 |
-0.075 |
52 |
373 |
+1 |
Feb20 |
191008 |
52.800 |
52.800 |
51.550 |
52.300 |
-0.075 |
11 |
149 |
+3 |
Mar20 |
191008 |
52.425 |
52.425 |
51.300 |
52.100 |
-0.050 |
14 |
154 |
+3 |
Apr20 |
191008 |
52.175 |
52.175 |
51.400 |
51.900 |
unch |
7 |
144 |
-3 |
May20 |
191008 |
51.625 |
51.800 |
50.850 |
51.700 |
+0.075 |
0 |
131 |
-1 |
Jun20 |
191008 |
50.700 |
51.450 |
50.700 |
51.450 |
+0.100 |
3 |
20 |
-1 |
Jul20 |
191008 |
50.875 |
51.225 |
50.575 |
51.225 |
+0.125 |
0 |
21 |
+0 |
Aug20 |
191008 |
50.625 |
51.000 |
50.625 |
51.000 |
+0.150 |
1 |
17 |
+0 |
Total Volume and Open Interest |
19,624 |
6,246 |
+27 |
NY Harbor ULSD(NYM) |
Nov19 |
191008 |
190.55 |
191.70 |
187.44 |
191.01 |
+0.68 |
68,929 |
103,201 |
-98 |
Dec19 |
191008 |
188.89 |
189.99 |
185.87 |
189.09 |
+0.51 |
57,066 |
77,088 |
+1,155 |
Jan20 |
191008 |
187.45 |
188.24 |
184.32 |
187.28 |
+0.39 |
35,332 |
54,987 |
+439 |
Feb20 |
191008 |
185.51 |
186.52 |
182.76 |
185.55 |
+0.34 |
15,091 |
27,628 |
-151 |
Mar20 |
191008 |
183.61 |
184.51 |
180.88 |
183.60 |
+0.33 |
14,262 |
49,069 |
+1,727 |
Apr20 |
191008 |
180.34 |
181.92 |
179.20 |
181.42 |
+0.30 |
8,038 |
24,593 |
+617 |
May20 |
191008 |
180.34 |
180.40 |
177.55 |
180.01 |
+0.31 |
5,225 |
15,650 |
+911 |
Jun20 |
191008 |
178.66 |
179.99 |
176.57 |
179.17 |
+0.30 |
5,278 |
24,628 |
-42 |
Jul20 |
191008 |
178.37 |
179.44 |
176.93 |
179.07 |
+0.30 |
1,195 |
6,606 |
-24 |
Aug20 |
191008 |
178.20 |
179.15 |
177.12 |
179.15 |
+0.34 |
632 |
3,267 |
+11 |
Sep20 |
191008 |
178.38 |
179.38 |
177.54 |
179.38 |
+0.35 |
1,019 |
4,910 |
+250 |
Oct20 |
191008 |
177.68 |
179.67 |
177.68 |
179.67 |
+0.39 |
368 |
2,503 |
-88 |
Nov20 |
191008 |
179.00 |
179.98 |
179.00 |
179.98 |
+0.45 |
316 |
1,848 |
+11 |
Dec20 |
191008 |
177.66 |
180.58 |
177.46 |
180.15 |
+0.54 |
1,944 |
16,648 |
+368 |
Total Volume and Open Interest |
214,911 |
421,862 |
+5,198 |
RBOB Gasoline(NYM) |
Nov19 |
191008 |
157.12 |
158.58 |
154.00 |
158.09 |
+1.15 |
65,766 |
111,610 |
-2,649 |
Dec19 |
191008 |
152.80 |
153.63 |
149.50 |
152.93 |
+0.59 |
42,839 |
74,591 |
+2,670 |
Jan20 |
191008 |
150.95 |
151.43 |
147.47 |
150.45 |
+0.26 |
21,356 |
56,502 |
+562 |
Feb20 |
191008 |
151.28 |
151.40 |
147.48 |
150.34 |
+0.17 |
8,380 |
23,024 |
-13 |
Mar20 |
191008 |
151.90 |
152.51 |
149.03 |
151.70 |
+0.16 |
6,361 |
31,181 |
+1,527 |
Apr20 |
191008 |
168.94 |
169.73 |
166.48 |
168.85 |
+0.13 |
2,568 |
12,529 |
+196 |
May20 |
191008 |
168.50 |
170.03 |
166.46 |
169.19 |
+0.12 |
1,765 |
6,875 |
+188 |
Jun20 |
191008 |
167.54 |
169.13 |
165.61 |
168.23 |
+0.12 |
2,363 |
13,026 |
-25 |
Jul20 |
191008 |
165.63 |
167.12 |
164.25 |
166.36 |
+0.14 |
590 |
3,301 |
-67 |
Aug20 |
191008 |
163.07 |
163.93 |
161.92 |
163.93 |
+0.21 |
396 |
2,441 |
+106 |
Total Volume and Open Interest |
154,682 |
347,721 |
+2,828 |
e-miNY RBOB Gasoline(NYM) |
Nov19 |
191008 |
158.09 |
158.09 |
158.09 |
158.09 |
+1.15 |
0 |
2 |
+0 |
Dec19 |
191008 |
152.93 |
152.93 |
152.93 |
152.93 |
+0.59 |
|
|
|
Jan20 |
191008 |
150.45 |
150.45 |
150.45 |
150.45 |
+0.26 |
|
|
|
Feb20 |
191008 |
150.34 |
150.34 |
150.34 |
150.34 |
+0.17 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Nov19 |
191008 |
2.293 |
2.323 |
2.266 |
2.288 |
-0.015 |
207,410 |
316,797 |
-26,643 |
Dec19 |
191008 |
2.485 |
2.525 |
2.471 |
2.491 |
-0.009 |
99,903 |
182,640 |
+10,044 |
Jan20 |
191008 |
2.620 |
2.651 |
2.601 |
2.623 |
-0.007 |
68,731 |
157,671 |
+11,146 |
Feb20 |
191008 |
2.586 |
2.609 |
2.564 |
2.584 |
-0.011 |
25,548 |
70,141 |
+1,125 |
Mar20 |
191008 |
2.499 |
2.516 |
2.472 |
2.492 |
-0.015 |
30,381 |
126,053 |
+2,880 |
Apr20 |
191008 |
2.302 |
2.306 |
2.272 |
2.285 |
-0.023 |
16,688 |
70,463 |
-1,602 |
May20 |
191008 |
2.286 |
2.288 |
2.258 |
2.269 |
-0.024 |
7,479 |
67,001 |
-1,176 |
Jun20 |
191008 |
2.326 |
2.331 |
2.301 |
2.312 |
-0.024 |
5,527 |
25,546 |
+477 |
Jul20 |
191008 |
2.378 |
2.378 |
2.349 |
2.360 |
-0.023 |
3,947 |
23,417 |
-88 |
Aug20 |
191008 |
2.380 |
2.385 |
2.357 |
2.368 |
-0.022 |
1,194 |
23,247 |
-112 |
Sep20 |
191008 |
2.356 |
2.360 |
2.339 |
2.349 |
-0.023 |
2,687 |
21,177 |
-304 |
Oct20 |
191008 |
2.392 |
2.392 |
2.364 |
2.375 |
-0.024 |
5,454 |
44,420 |
-663 |
Nov20 |
191008 |
2.451 |
2.455 |
2.430 |
2.441 |
-0.025 |
1,184 |
18,934 |
-58 |
Dec20 |
191008 |
2.621 |
2.621 |
2.595 |
2.606 |
-0.025 |
862 |
15,400 |
+147 |
Jan21 |
191008 |
2.731 |
2.735 |
2.710 |
2.719 |
-0.026 |
612 |
10,920 |
-52 |
Feb21 |
191008 |
2.694 |
2.695 |
2.677 |
2.683 |
-0.025 |
209 |
6,843 |
-53 |
Total Volume and Open Interest |
478,280 |
1,225,751 |
-4,805 |
Brent Crude Oil(ICE) |
Dec19 |
191008 |
58.47 |
58.92 |
57.38 |
58.24 |
-0.11 |
228,407 |
460,232 |
-32,367 |
Jan20 |
191008 |
57.94 |
58.37 |
56.90 |
57.76 |
-0.06 |
110,874 |
282,811 |
+16,766 |
Feb20 |
191008 |
57.44 |
57.85 |
56.44 |
57.29 |
-0.03 |
55,951 |
150,033 |
-1,421 |
Mar20 |
191008 |
57.14 |
57.47 |
56.12 |
56.97 |
-0.01 |
46,941 |
185,301 |
+732 |
Apr20 |
191008 |
56.96 |
57.20 |
55.89 |
56.75 |
+0.01 |
22,209 |
88,841 |
+17 |
May20 |
191008 |
56.75 |
56.99 |
55.71 |
56.56 |
+0.02 |
21,896 |
98,151 |
+567 |
Jun20 |
191008 |
56.49 |
56.81 |
55.55 |
56.38 |
+0.02 |
45,018 |
211,634 |
-3,065 |
Jul20 |
191008 |
56.40 |
56.61 |
55.41 |
56.23 |
+0.04 |
5,019 |
82,101 |
+345 |
Aug20 |
191008 |
56.49 |
56.49 |
55.41 |
56.12 |
+0.04 |
4,112 |
48,778 |
+781 |
Sep20 |
191008 |
56.75 |
56.75 |
56.02 |
56.02 |
+0.05 |
9,252 |
81,099 |
+1,149 |
Oct20 |
191008 |
55.91 |
55.91 |
55.91 |
55.91 |
+0.06 |
3,589 |
52,928 |
+197 |
Nov20 |
191008 |
55.82 |
55.82 |
55.82 |
55.82 |
+0.07 |
1,423 |
40,498 |
+362 |
Dec20 |
191008 |
55.79 |
56.03 |
54.96 |
55.72 |
+0.08 |
27,993 |
214,790 |
-124 |
Jan21 |
191008 |
55.68 |
55.68 |
55.68 |
55.68 |
+0.10 |
816 |
32,425 |
+291 |
Total Volume and Open Interest |
601,260 |
2,378,722 |
-15,054 |
Gas Oil(ICE) |
Oct19 |
191008 |
583.75 |
587.25 |
573.50 |
578.75 |
-10.00 |
57,982 |
59,892 |
-29,159 |
Nov19 |
191008 |
578.00 |
582.75 |
569.50 |
574.50 |
-9.50 |
114,725 |
195,599 |
+2,850 |
Dec19 |
191008 |
571.25 |
574.00 |
561.50 |
566.50 |
-8.50 |
89,991 |
198,864 |
+1,361 |
Jan20 |
191008 |
564.00 |
567.25 |
555.75 |
560.25 |
-8.00 |
40,225 |
118,325 |
+2,924 |
Feb20 |
191008 |
558.75 |
562.00 |
551.00 |
555.75 |
-7.75 |
17,926 |
52,465 |
+880 |
Mar20 |
191008 |
555.00 |
558.00 |
547.00 |
551.75 |
-7.75 |
15,842 |
51,716 |
+976 |
Apr20 |
191008 |
553.75 |
554.00 |
544.25 |
548.00 |
-7.50 |
9,307 |
28,446 |
+1,595 |
May20 |
191008 |
551.00 |
551.00 |
541.75 |
545.00 |
-7.50 |
4,584 |
32,061 |
-53 |
Jun20 |
191008 |
546.75 |
549.25 |
539.25 |
542.75 |
-7.50 |
15,867 |
65,141 |
-777 |
Jul20 |
191008 |
546.50 |
547.25 |
540.50 |
542.25 |
-7.25 |
2,007 |
19,902 |
+123 |
Total Volume and Open Interest |
381,896 |
982,002 |
-17,242 |
Ethanol(CBOT) |
Nov19 |
191008 |
1.401 |
1.453 |
1.395 |
1.442 |
+0.046 |
77 |
426 |
-19 |
Dec19 |
191008 |
1.393 |
1.427 |
1.393 |
1.419 |
+0.035 |
14 |
134 |
+4 |
Jan20 |
191008 |
1.415 |
1.415 |
1.415 |
1.415 |
+0.035 |
0 |
3 |
+0 |
Feb20 |
191008 |
1.415 |
1.415 |
1.415 |
1.415 |
+0.035 |
0 |
3 |
+0 |
Mar20 |
191008 |
1.415 |
1.415 |
1.415 |
1.415 |
+0.035 |
|
|
|
Apr20 |
191008 |
1.459 |
1.459 |
1.459 |
1.459 |
+0.035 |
|
|
|
May20 |
191008 |
1.459 |
1.459 |
1.459 |
1.459 |
+0.035 |
|
|
|
Jun20 |
191008 |
1.459 |
1.459 |
1.459 |
1.459 |
+0.035 |
|
|
|
Total Volume and Open Interest |
91 |
566 |
-15 |
WTI Crude Oil(ICE) |
Nov19 |
191008 |
52.95 |
53.26 |
51.83 |
52.63 |
-0.12 |
34,557 |
54,077 |
-3,876 |
Dec19 |
191008 |
52.96 |
53.20 |
51.79 |
52.62 |
-0.09 |
58,814 |
130,703 |
+1,643 |
Jan20 |
191008 |
52.87 |
53.05 |
51.66 |
52.49 |
-0.08 |
38,168 |
54,999 |
+13 |
Feb20 |
191008 |
52.68 |
52.76 |
51.45 |
52.29 |
-0.08 |
19,636 |
22,830 |
-479 |
Mar20 |
191008 |
52.32 |
52.44 |
51.25 |
52.11 |
-0.04 |
13,773 |
39,616 |
+2,370 |
Apr20 |
191008 |
51.95 |
51.97 |
50.98 |
51.90 |
+0.01 |
4,430 |
12,233 |
-100 |
May20 |
191008 |
51.67 |
51.69 |
50.93 |
51.69 |
+0.06 |
2,335 |
9,672 |
+1,039 |
Jun20 |
191008 |
51.52 |
51.52 |
50.68 |
51.46 |
+0.11 |
5,694 |
67,751 |
+222 |
Jul20 |
191008 |
51.23 |
51.23 |
51.23 |
51.23 |
+0.14 |
179 |
7,912 |
-65 |
Aug20 |
191008 |
51.01 |
51.01 |
51.01 |
51.01 |
+0.15 |
67 |
7,144 |
+24 |
Sep20 |
191008 |
50.82 |
50.82 |
50.82 |
50.82 |
+0.16 |
465 |
13,065 |
+33 |
Oct20 |
191008 |
50.68 |
50.68 |
50.68 |
50.68 |
+0.17 |
24 |
6,398 |
+17 |
Nov20 |
191008 |
50.59 |
50.59 |
50.59 |
50.59 |
+0.17 |
52 |
5,870 |
+0 |
Dec20 |
191008 |
50.52 |
50.55 |
49.80 |
50.53 |
+0.18 |
5,339 |
86,820 |
-661 |
Jan21 |
191008 |
50.43 |
50.43 |
50.43 |
50.43 |
+0.18 |
8 |
3,198 |
+2 |
Feb21 |
191008 |
50.34 |
50.34 |
50.34 |
50.34 |
+0.18 |
2 |
2,774 |
+2 |
Total Volume and Open Interest |
184,874 |
624,285 |
+387 |
US Dollar Index(ICE) |
Dec19 |
191008 |
98.665 |
98.955 |
98.540 |
98.823 |
+0.158 |
9,103 |
56,071 |
+169 |
Mar20 |
191008 |
98.145 |
98.460 |
98.140 |
98.393 |
+0.158 |
7 |
738 |
-1 |
Jun20 |
191008 |
98.027 |
98.027 |
98.027 |
98.027 |
+0.157 |
0 |
204 |
+0 |
Total Volume and Open Interest |
9,110 |
57,015 |
+168 |
Australian Dollar(CME) |
Dec19 |
191008 |
67.45 |
67.70 |
67.37 |
67.42 |
-0.05 |
72,275 |
168,292 |
-4,600 |
Mar20 |
191008 |
67.73 |
67.85 |
67.55 |
67.58 |
-0.05 |
9 |
763 |
+4 |
Jun20 |
191008 |
67.70 |
67.93 |
67.70 |
67.70 |
-0.05 |
3 |
166 |
+2 |
Total Volume and Open Interest |
72,328 |
171,015 |
-4,590 |
British Pound(CME) |
Dec19 |
191008 |
123.18 |
123.31 |
122.24 |
122.46 |
-0.83 |
59,570 |
240,256 |
+1,224 |
Mar20 |
191008 |
123.62 |
123.66 |
122.62 |
122.82 |
-0.83 |
36 |
904 |
+31 |
Jun20 |
191008 |
123.02 |
123.10 |
123.02 |
123.10 |
-0.83 |
0 |
192 |
+0 |
Total Volume and Open Interest |
60,073 |
243,836 |
+914 |
Canadian Dollar(CME) |
Dec19 |
191008 |
75.17 |
75.30 |
75.02 |
75.13 |
-0.05 |
53,393 |
129,584 |
+2,075 |
Mar20 |
191008 |
75.26 |
75.33 |
75.08 |
75.17 |
-0.05 |
82 |
2,110 |
+23 |
Jun20 |
191008 |
75.17 |
75.31 |
75.09 |
75.15 |
-0.05 |
2 |
391 |
+2 |
Sep20 |
191008 |
75.13 |
75.13 |
75.13 |
75.13 |
-0.05 |
4 |
326 |
-1 |
Total Volume and Open Interest |
54,298 |
134,611 |
+2,108 |
Japanese Yen(CME) |
Dec19 |
191008 |
93.67 |
94.04 |
93.48 |
93.77 |
+0.16 |
96,834 |
144,640 |
-531 |
Mar20 |
191008 |
94.10 |
94.61 |
94.09 |
94.35 |
+0.16 |
55 |
760 |
-5 |
Jun20 |
191008 |
94.83 |
95.04 |
94.64 |
94.83 |
+0.15 |
0 |
21 |
+0 |
Total Volume and Open Interest |
97,224 |
149,219 |
-559 |
Swiss Franc(CME) |
Dec19 |
191008 |
101.07 |
101.50 |
100.96 |
101.18 |
+0.11 |
20,458 |
64,837 |
-524 |
Mar20 |
191008 |
101.92 |
102.22 |
101.75 |
101.92 |
+0.11 |
0 |
93 |
+0 |
Jun20 |
191008 |
102.57 |
102.78 |
102.57 |
102.57 |
+0.11 |
0 |
12 |
+0 |
Total Volume and Open Interest |
20,458 |
64,944 |
-524 |
EuroFX(CME) |
Dec19 |
191008 |
110.22 |
110.48 |
109.93 |
110.08 |
-0.18 |
107,878 |
482,540 |
+82 |
Mar20 |
191008 |
110.95 |
111.17 |
110.62 |
110.77 |
-0.19 |
251 |
20,407 |
+48 |
Jun20 |
191008 |
111.38 |
111.74 |
111.30 |
111.38 |
-0.19 |
25 |
1,548 |
+11 |
Total Volume and Open Interest |
108,562 |
509,810 |
+155 |
Mexican Peso(CME) |
Oct19 |
191008 |
509.25 |
511.63 |
509.00 |
509.25 |
-1.00 |
|
|
|
Nov19 |
191008 |
506.13 |
508.63 |
506.13 |
506.13 |
-1.13 |
|
|
|
Total Volume and Open Interest |
38,513 |
218,407 |
-1,614 |
Brazilian Real(CME) |
Nov19 |
191008 |
243.15 |
245.05 |
242.15 |
244.45 |
+0.70 |
3,756 |
53,632 |
-272 |
Dec19 |
191008 |
242.50 |
244.60 |
241.90 |
244.05 |
+0.70 |
106 |
4,565 |
-33 |
Jan20 |
191008 |
243.75 |
244.00 |
242.25 |
243.75 |
+0.75 |
1 |
5 |
+1 |
Feb20 |
191008 |
243.35 |
243.35 |
243.35 |
243.35 |
+0.75 |
|
|
|
Total Volume and Open Interest |
3,863 |
58,202 |
-304 |
30-Year T-Bonds(CBOT) |
Dec19 |
191008 |
164~090 |
165~070 |
163~180 |
164~180 |
+0~050 |
220,600 |
966,989 |
+89 |
Mar20 |
191008 |
164~040 |
164~110 |
162~250 |
163~240 |
+0~060 |
0 |
52 |
+0 |
Jun20 |
191008 |
163~240 |
163~240 |
163~240 |
163~240 |
+0~060 |
|
|
|
Total Volume and Open Interest |
220,600 |
967,041 |
+89 |
10-Year T-Notes(CBOT) |
Dec19 |
191008 |
131~155 |
131~305 |
131~065 |
131~225 |
+0~060 |
1,084,278 |
3,586,316 |
+18 |
Mar20 |
191008 |
131~190 |
132~020 |
131~100 |
131~265 |
+0~065 |
17,195 |
31,200 |
+11,829 |
Jun20 |
191008 |
131~265 |
131~265 |
131~265 |
131~265 |
+0~065 |
|
|
|
Total Volume and Open Interest |
1,101,473 |
3,617,516 |
+11,847 |
5-Year T-Notes(CBOT) |
Dec19 |
191008 |
119~286 |
120~062 |
119~230 |
120~014 |
+0~044 |
666,683 |
4,267,078 |
-7,088 |
Mar20 |
191008 |
120~132 |
120~166 |
120~132 |
120~132 |
+0~074 |
|
|
|
Jun20 |
191008 |
120~132 |
120~132 |
120~132 |
120~132 |
+0~074 |
|
|
|
Total Volume and Open Interest |
666,683 |
4,267,078 |
-7,088 |
2 Year T-Notes(CBOT) |
Dec19 |
191008 |
108~005 |
108~045 |
107~302 |
108~033 |
+0~026 |
428,464 |
3,738,060 |
+4,671 |
Mar20 |
191008 |
108~080 |
108~123 |
108~080 |
108~123 |
+0~037 |
417 |
429 |
+417 |
Jun20 |
191008 |
108~123 |
108~123 |
108~123 |
108~123 |
+0~037 |
|
|
|
Total Volume and Open Interest |
428,881 |
3,738,489 |
+5,088 |
Eurodollars(CME) |
Dec19 |
191008 |
98.140 |
98.185 |
98.120 |
98.175 |
+0.030 |
244,708 |
1,611,134 |
-27,339 |
Mar20 |
191008 |
98.475 |
98.520 |
98.445 |
98.500 |
+0.025 |
161,559 |
1,514,548 |
+15,247 |
Jun20 |
191008 |
98.595 |
98.650 |
98.555 |
98.630 |
+0.035 |
137,219 |
1,264,049 |
-6,019 |
Sep20 |
191008 |
98.670 |
98.740 |
98.630 |
98.720 |
+0.045 |
130,340 |
1,105,227 |
+3,174 |
Dec20 |
191008 |
98.670 |
98.745 |
98.630 |
98.725 |
+0.050 |
157,894 |
1,181,568 |
-4,154 |
Mar21 |
191008 |
98.750 |
98.825 |
98.710 |
98.805 |
+0.050 |
102,951 |
773,651 |
-2,472 |
Jun21 |
191008 |
98.760 |
98.840 |
98.720 |
98.815 |
+0.050 |
89,117 |
824,212 |
+5,087 |
Sep21 |
191008 |
98.760 |
98.835 |
98.720 |
98.810 |
+0.045 |
103,183 |
557,184 |
+10,579 |
Dec21 |
191008 |
98.725 |
98.805 |
98.690 |
98.775 |
+0.040 |
110,386 |
654,703 |
-13,180 |
Mar22 |
191008 |
98.735 |
98.810 |
98.700 |
98.785 |
+0.040 |
73,071 |
426,054 |
+1,771 |
Jun22 |
191008 |
98.720 |
98.790 |
98.685 |
98.765 |
+0.035 |
51,327 |
295,010 |
+455 |
Sep22 |
191008 |
98.700 |
98.770 |
98.670 |
98.740 |
+0.030 |
40,145 |
281,176 |
+429 |
Dec22 |
191008 |
98.675 |
98.740 |
98.640 |
98.710 |
+0.025 |
37,994 |
240,187 |
-4,249 |
Mar23 |
191008 |
98.665 |
98.730 |
98.635 |
98.700 |
+0.025 |
26,962 |
250,595 |
+815 |
Jun23 |
191008 |
98.650 |
98.715 |
98.620 |
98.685 |
+0.025 |
20,876 |
118,713 |
+1,179 |
Sep23 |
191008 |
98.630 |
98.695 |
98.600 |
98.665 |
+0.020 |
19,090 |
135,828 |
+862 |
Dec23 |
191008 |
98.610 |
98.670 |
98.575 |
98.635 |
+0.015 |
14,860 |
81,525 |
-2,143 |
Mar24 |
191008 |
98.590 |
98.650 |
98.560 |
98.615 |
+0.015 |
13,367 |
59,160 |
-145 |
Total Volume and Open Interest |
1,628,191 |
12,195,083 |
-27,633 |
Ultra T-Bond(CBOT) |
Dec19 |
191008 |
194~25 |
196~07 |
193~11 |
195~03 |
+0~06 |
90,304 |
1,136,503 |
+116 |
Mar20 |
191008 |
194~09 |
195~03 |
193~07 |
194~09 |
+0~06 |
0 |
1 |
+0 |
Jun20 |
191008 |
193~26 |
193~26 |
193~26 |
193~26 |
+0~06 |
|
|
|
Total Volume and Open Interest |
90,304 |
1,136,504 |
+116 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191008 |
143~275 |
144~145 |
143~135 |
144~035 |
+0~055 |
140,281 |
828,078 |
+3,143 |
Mar20 |
191008 |
145~095 |
145~175 |
145~095 |
145~095 |
+0~055 |
0 |
1 |
+0 |
Jun20 |
191008 |
145~095 |
145~095 |
145~095 |
145~095 |
+0~055 |
|
|
|
Total Volume and Open Interest |
140,281 |
828,079 |
+3,143 |
30 Day Federal Funds(CBOT) |
Oct19 |
191008 |
98.165 |
98.170 |
98.165 |
98.165 |
unch |
18,406 |
408,096 |
-1,449 |
Nov19 |
191008 |
98.335 |
98.380 |
98.330 |
98.360 |
+0.020 |
50,943 |
412,625 |
-3,107 |
Dec19 |
191008 |
98.420 |
98.470 |
98.410 |
98.445 |
+0.020 |
17,356 |
198,338 |
-3,653 |
Jan20 |
191008 |
98.515 |
98.565 |
98.505 |
98.540 |
+0.020 |
37,280 |
361,088 |
-3,900 |
Feb20 |
191008 |
98.625 |
98.665 |
98.610 |
98.650 |
+0.020 |
18,671 |
178,234 |
+3,272 |
Mar20 |
191008 |
98.650 |
98.695 |
98.640 |
98.675 |
+0.020 |
6,628 |
49,349 |
+2,386 |
Total Volume and Open Interest |
177,578 |
1,955,424 |
-7,980 |
Japanese Govt Bonds(SGX) |
Dec19 |
191008 |
155.21 |
155.22 |
154.94 |
155.03 |
-0.20 |
1,021 |
16,347 |
+64 |
Mar20 |
191008 |
155.03 |
155.03 |
155.03 |
155.03 |
-0.20 |
|
|
|
Jun20 |
191008 |
155.03 |
155.03 |
155.03 |
155.03 |
-0.20 |
|
|
|
Total Volume and Open Interest |
1,021 |
16,347 |
+64 |
Euro-Buxl(EUREX) |
Dec19 |
191008 |
216.86 |
217.98 |
214.86 |
217.90 |
+0.72 |
24,582 |
224,476 |
-1,144 |
Mar20 |
191008 |
214.76 |
216.24 |
214.76 |
216.24 |
+0.72 |
0 |
5,476 |
+0 |
Jun20 |
191008 |
214.90 |
214.90 |
214.90 |
214.90 |
+0.72 |
0 |
7 |
+0 |
Total Volume and Open Interest |
24,582 |
229,959 |
-1,144 |
Euro-Bund(EUREX) |
Dec19 |
191008 |
174.24 |
174.69 |
173.86 |
174.67 |
+0.36 |
337,410 |
1,508,382 |
-6,316 |
Mar20 |
191008 |
176.21 |
176.91 |
176.18 |
176.91 |
+0.38 |
40 |
8,635 |
-41 |
Jun20 |
191008 |
173.65 |
173.65 |
173.65 |
173.65 |
+0.36 |
0 |
6 |
+0 |
Total Volume and Open Interest |
337,450 |
1,517,023 |
-6,357 |
Euro-Bobl(EUREX) |
Dec19 |
191008 |
135.69 |
135.81 |
135.60 |
135.80 |
+0.12 |
187,149 |
1,112,269 |
-5,938 |
Mar20 |
191008 |
135.79 |
135.85 |
135.79 |
135.85 |
+0.13 |
46 |
866 |
+46 |
Jun20 |
191008 |
136.15 |
136.15 |
136.15 |
136.15 |
+0.12 |
|
|
|
Total Volume and Open Interest |
187,195 |
1,113,135 |
-5,892 |
Euro-Schatz(EUREX) |
Dec19 |
191008 |
112.32 |
112.36 |
112.32 |
112.36 |
+0.03 |
175,300 |
1,452,372 |
-10,772 |
Mar20 |
191008 |
112.38 |
112.41 |
112.38 |
112.41 |
+0.05 |
2 |
23 |
+0 |
Jun20 |
191008 |
113.18 |
113.18 |
113.18 |
113.18 |
+0.03 |
|
|
|
Total Volume and Open Interest |
175,302 |
1,452,395 |
-10,772 |
3-Mth Euribor(EUREX) |
Dec19 |
191008 |
100.465 |
100.465 |
100.465 |
100.465 |
-0.005 |
0 |
1,933 |
+0 |
Mar20 |
191008 |
100.535 |
100.535 |
100.535 |
100.535 |
+0.005 |
0 |
745 |
+0 |
Jun20 |
191008 |
100.565 |
100.565 |
100.565 |
100.565 |
+0.010 |
0 |
524 |
+0 |
Total Volume and Open Interest |
0 |
5,914 |
+0 |
Long Gilt(LIFFE) |
Dec19 |
191008 |
134~20 |
135~08 |
134~16 |
135~05 |
+0~13 |
116,395 |
687,300 |
-1,029 |
Mar20 |
191008 |
136~17 |
136~17 |
136~17 |
136~17 |
+0~13 |
0 |
1 |
+0 |
Total Volume and Open Interest |
116,395 |
687,301 |
-1,029 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191008 |
99.29 |
99.31 |
99.28 |
99.31 |
+0.02 |
34,381 |
795,395 |
-1,951 |
Mar20 |
191008 |
99.42 |
99.46 |
99.42 |
99.45 |
+0.02 |
29,120 |
618,305 |
+6,783 |
Jun20 |
191008 |
99.47 |
99.51 |
99.47 |
99.50 |
+0.03 |
28,428 |
572,920 |
+3,106 |
Sep20 |
191008 |
99.51 |
99.56 |
99.51 |
99.54 |
+0.03 |
27,427 |
519,638 |
+1,711 |
Dec20 |
191008 |
99.50 |
99.54 |
99.50 |
99.53 |
+0.03 |
23,744 |
451,386 |
+4,120 |
Mar21 |
191008 |
99.54 |
99.58 |
99.54 |
99.57 |
+0.02 |
18,452 |
212,658 |
+688 |
Total Volume and Open Interest |
250,484 |
4,170,954 |
+18,898 |
3-Mth Euribor(LIFFE) |
Dec19 |
191008 |
100.470 |
100.470 |
100.460 |
100.470 |
unch |
25,796 |
635,624 |
+1,702 |
Mar20 |
191008 |
100.525 |
100.535 |
100.525 |
100.535 |
+0.005 |
23,401 |
425,591 |
+5,329 |
Jun20 |
191008 |
100.555 |
100.565 |
100.550 |
100.565 |
+0.010 |
17,830 |
364,690 |
-371 |
Total Volume and Open Interest |
259,378 |
3,863,155 |
+6,368 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191008 |
99.19 |
99.19 |
99.15 |
99.17 |
-0.03 |
6,207 |
214,703 |
-9,052 |
Mar20 |
191008 |
99.37 |
99.38 |
99.34 |
99.35 |
-0.02 |
7,370 |
257,581 |
-2,159 |
Jun20 |
191008 |
99.42 |
99.43 |
99.39 |
99.40 |
-0.03 |
9,759 |
236,765 |
+1,092 |
Sep20 |
191008 |
99.46 |
99.47 |
99.43 |
99.44 |
-0.03 |
4,645 |
190,352 |
+663 |
Dec20 |
191008 |
99.42 |
99.44 |
99.40 |
99.41 |
-0.02 |
3,841 |
128,013 |
-1,982 |
Mar21 |
191008 |
99.45 |
99.45 |
99.42 |
99.43 |
-0.03 |
2,053 |
79,650 |
+355 |
Jun21 |
191008 |
99.43 |
99.44 |
99.41 |
99.42 |
-0.02 |
2,004 |
50,092 |
+423 |
Sep21 |
191008 |
99.42 |
99.42 |
99.40 |
99.40 |
-0.03 |
198 |
21,508 |
-6 |
Dec21 |
191008 |
99.41 |
99.41 |
99.38 |
99.38 |
-0.02 |
46 |
6,012 |
-38 |
Mar22 |
191008 |
99.38 |
99.39 |
99.38 |
99.39 |
-0.03 |
0 |
1,351 |
+0 |
Total Volume and Open Interest |
36,123 |
1,187,173 |
-10,704 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191008 |
99.14 |
99.16 |
99.11 |
99.11 |
-0.03 |
52,696 |
1,285,916 |
-6,011 |
Mar20 |
191008 |
99.12 |
99.12 |
99.12 |
99.12 |
-0.03 |
0 |
80 |
+0 |
Total Volume and Open Interest |
52,696 |
1,285,996 |
-6,011 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191008 |
99.46 |
99.46 |
99.42 |
99.43 |
-0.03 |
49,114 |
1,137,043 |
-13,826 |
Mar20 |
191008 |
99.47 |
99.47 |
99.47 |
99.47 |
-0.03 |
0 |
25 |
+0 |
Total Volume and Open Interest |
49,114 |
1,137,068 |
-13,826 |
Gold(CMX) |
Oct19 |
191008 |
1489.4 |
1506.3 |
1489.3 |
1497.2 |
-0.5 |
121 |
414 |
+19 |
Dec19 |
191008 |
1498.7 |
1515.3 |
1492.1 |
1503.9 |
-0.5 |
257,779 |
479,624 |
-5,782 |
Feb20 |
191008 |
1506.0 |
1522.0 |
1500.0 |
1510.7 |
-0.5 |
7,247 |
62,370 |
-24 |
Apr20 |
191008 |
1511.0 |
1526.0 |
1506.2 |
1516.0 |
-0.5 |
2,765 |
29,390 |
-298 |
Jun20 |
191008 |
1510.8 |
1529.9 |
1510.5 |
1520.7 |
-0.4 |
2,862 |
27,575 |
+586 |
Aug20 |
191008 |
1522.7 |
1532.0 |
1522.7 |
1524.8 |
-0.4 |
174 |
5,696 |
+23 |
Oct20 |
191008 |
1528.5 |
1528.5 |
1528.5 |
1528.5 |
-0.5 |
0 |
1,569 |
+0 |
Dec20 |
191008 |
1524.2 |
1540.0 |
1522.6 |
1531.9 |
-0.6 |
155 |
4,789 |
+6 |
Feb21 |
191008 |
1535.6 |
1535.6 |
1535.6 |
1535.6 |
-0.6 |
0 |
43 |
+0 |
Apr21 |
191008 |
1538.8 |
1538.8 |
1538.8 |
1538.8 |
-0.6 |
0 |
31 |
+0 |
Jun21 |
191008 |
1541.2 |
1541.2 |
1541.2 |
1541.2 |
-0.6 |
0 |
1,412 |
+0 |
Aug21 |
191008 |
1543.1 |
1543.1 |
1543.1 |
1543.1 |
-0.6 |
|
|
|
Total Volume and Open Interest |
271,393 |
614,549 |
-5,435 |
Silver(CMX) |
Dec19 |
191008 |
1749.0 |
1786.0 |
1730.5 |
1770.0 |
+16.0 |
35,221 |
159,450 |
-745 |
Mar20 |
191008 |
1762.5 |
1799.0 |
1745.5 |
1783.5 |
+16.1 |
1,452 |
29,566 |
+199 |
May20 |
191008 |
1786.5 |
1806.0 |
1753.5 |
1790.8 |
+16.0 |
194 |
9,313 |
-28 |
Jul20 |
191008 |
1771.0 |
1812.0 |
1766.0 |
1797.1 |
+16.0 |
165 |
8,475 |
+76 |
Sep20 |
191008 |
1804.0 |
1808.5 |
1773.0 |
1804.0 |
+15.9 |
2 |
1,809 |
-1 |
Dec20 |
191008 |
1817.0 |
1826.0 |
1813.2 |
1813.2 |
+15.8 |
15 |
1,509 |
-5 |
Mar21 |
191008 |
1821.7 |
1821.7 |
1821.7 |
1821.7 |
+15.8 |
0 |
1 |
+0 |
Total Volume and Open Interest |
37,194 |
211,282 |
-554 |
Platinum(NYMEX) |
Oct19 |
191008 |
890.0 |
890.1 |
885.3 |
885.3 |
+2.1 |
0 |
27 |
+0 |
Jan20 |
191008 |
882.4 |
897.7 |
881.5 |
890.1 |
+1.8 |
15,273 |
79,571 |
-1,045 |
Apr20 |
191008 |
889.5 |
901.7 |
888.0 |
895.9 |
+1.8 |
349 |
3,895 |
+275 |
Jul20 |
191008 |
904.9 |
906.9 |
901.3 |
901.3 |
+1.8 |
0 |
147 |
+0 |
Total Volume and Open Interest |
15,625 |
83,739 |
-770 |
Palladium(NYMEX) |
Dec19 |
191008 |
1641.80 |
1653.90 |
1605.00 |
1650.70 |
+4.40 |
2,159 |
21,670 |
+27 |
Mar20 |
191008 |
1634.00 |
1643.20 |
1609.60 |
1641.40 |
+2.40 |
103 |
2,403 |
+24 |
Jun20 |
191008 |
1634.90 |
1634.90 |
1634.90 |
1634.90 |
+2.00 |
2 |
350 |
+0 |
Total Volume and Open Interest |
2,264 |
24,423 |
+51 |
Copper(CMX) |
Dec19 |
191008 |
257.30 |
260.15 |
256.15 |
256.85 |
-0.85 |
49,608 |
162,342 |
-1,873 |
Mar20 |
191008 |
258.00 |
260.85 |
256.95 |
257.75 |
-0.70 |
10,251 |
60,434 |
+1,897 |
May20 |
191008 |
259.10 |
261.40 |
257.65 |
258.35 |
-0.70 |
3,215 |
15,062 |
+145 |
Jul20 |
191008 |
261.80 |
261.80 |
258.35 |
259.05 |
-0.70 |
1,867 |
7,727 |
+1,204 |
Sep20 |
191008 |
259.80 |
260.55 |
259.80 |
259.80 |
-0.70 |
109 |
1,767 |
+49 |
Total Volume and Open Interest |
66,513 |
257,324 |
+1,437 |
E-mini DJIA Index(CBOT) |
Dec19 |
191008 |
26418 |
26549 |
26092 |
26138 |
-301 |
155,862 |
96,298 |
-1,687 |
Mar20 |
191008 |
26416 |
26528 |
26086 |
26121 |
-303 |
259 |
2,212 |
+3 |
Jun20 |
191008 |
26085 |
26398 |
26085 |
26085 |
-298 |
|
|
|
Sep20 |
191008 |
26046 |
26046 |
26046 |
26046 |
-298 |
|
|
|
Total Volume and Open Interest |
156,121 |
98,510 |
-1,684 |
S & P 500(CME) |
Dec19 |
191008 |
2946.20 |
2949.40 |
2891.00 |
2892.60 |
-44.90 |
1,214 |
20,494 |
-224 |
Mar20 |
191008 |
2892.80 |
2892.80 |
2892.80 |
2892.80 |
-45.40 |
0 |
86 |
+0 |
Jun20 |
191008 |
2890.90 |
2890.90 |
2890.90 |
2890.90 |
-45.70 |
|
|
|
Sep20 |
191008 |
2889.10 |
2889.10 |
2889.10 |
2889.10 |
-46.10 |
|
|
|
Total Volume and Open Interest |
1,214 |
20,580 |
-224 |
S & P 500 E-Mini(CME) |
Dec19 |
191008 |
2934.50 |
2950.00 |
2890.50 |
2892.50 |
-45.00 |
1,266,872 |
2,437,773 |
+1,446 |
Mar20 |
191008 |
2936.75 |
2950.25 |
2891.00 |
2892.75 |
-45.50 |
3,147 |
26,980 |
+2,041 |
Jun20 |
191008 |
2897.75 |
2948.00 |
2889.75 |
2891.00 |
-45.50 |
61 |
3,203 |
-1 |
Sep20 |
191008 |
2889.00 |
2940.25 |
2889.00 |
2889.00 |
-46.25 |
1 |
10 |
+0 |
Total Volume and Open Interest |
1,270,086 |
2,467,981 |
+3,486 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191008 |
7736.00 |
7784.50 |
7613.50 |
7622.00 |
-118.00 |
381,262 |
203,828 |
-2,087 |
Mar20 |
191008 |
7752.00 |
7801.50 |
7631.75 |
7639.25 |
-119.00 |
337 |
612 |
-26 |
Jun20 |
191008 |
7700.00 |
7808.50 |
7655.75 |
7658.75 |
-114.00 |
4 |
16 |
+2 |
Total Volume and Open Interest |
381,603 |
204,458 |
-2,111 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191008 |
1893.90 |
1902.90 |
1859.80 |
1861.50 |
-33.70 |
9,655 |
65,283 |
+399 |
Mar20 |
191008 |
1895.00 |
1902.10 |
1864.90 |
1865.60 |
-33.70 |
0 |
93 |
+0 |
Jun20 |
191008 |
1872.20 |
1872.20 |
1872.20 |
1872.20 |
-34.00 |
|
|
|
Total Volume and Open Interest |
9,655 |
65,376 |
+399 |
Volatility Index(CBOE) |
Oct19 |
191008 |
18.00 |
20.25 |
17.65 |
20.08 |
+2.10 |
64,546 |
98,810 |
-16,440 |
Nov19 |
191008 |
18.80 |
20.06 |
18.54 |
19.98 |
+1.20 |
65,921 |
157,161 |
+8,576 |
Dec19 |
191008 |
18.75 |
19.75 |
18.50 |
19.73 |
+1.05 |
16,977 |
53,927 |
+1,619 |
Jan20 |
191008 |
19.27 |
20.17 |
19.08 |
20.13 |
+0.90 |
8,809 |
30,457 |
+2,350 |
Total Volume and Open Interest |
166,816 |
391,081 |
-3,016 |
S & P 600(CME) |
Dec19 |
191008 |
913.50 |
913.50 |
913.50 |
913.50 |
-16.40 |
0 |
492 |
+0 |
Mar20 |
191008 |
914.10 |
914.10 |
914.10 |
914.10 |
-16.40 |
|
|
|
Total Volume and Open Interest |
0 |
492 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191008 |
1497.00 |
1505.40 |
1470.30 |
1474.30 |
-24.60 |
111,481 |
428,625 |
-1,666 |
Mar20 |
191008 |
1477.40 |
1505.90 |
1473.10 |
1475.80 |
-25.00 |
11 |
262 |
-1 |
Jun20 |
191008 |
1479.10 |
1479.10 |
1479.10 |
1479.10 |
-22.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
111,492 |
428,888 |
-1,667 |
Nikkei 225(CME) |
Dec19 |
191008 |
21495 |
21650 |
21345 |
21355 |
-155 |
6,005 |
23,512 |
+110 |
Mar20 |
191008 |
21605 |
21610 |
21295 |
21295 |
-155 |
0 |
24 |
+0 |
Total Volume and Open Interest |
6,005 |
23,536 |
+110 |
Nikkei 225(SGX) |
Dec19 |
191008 |
21390 |
21630 |
21345 |
21605 |
+215 |
63,703 |
110,988 |
-1,665 |
Mar20 |
191008 |
21565 |
21565 |
21565 |
21565 |
+220 |
56 |
637 |
+4 |
Jun20 |
191008 |
21400 |
21400 |
21400 |
21400 |
+220 |
0 |
2,519 |
+0 |
Total Volume and Open Interest |
63,761 |
143,532 |
-1,661 |
Nikkei 225 Mini(JPX) |
Dec19 |
191008 |
21405 |
21630 |
21345 |
21620 |
+240 |
816,764 |
292,529 |
+1,521 |
Mar20 |
191008 |
21325 |
21550 |
21270 |
21540 |
+260 |
14,571 |
11,701 |
+858 |
Jun20 |
191008 |
21125 |
21355 |
21085 |
21340 |
+230 |
251 |
1,472 |
-1 |
Total Volume and Open Interest |
881,059 |
525,073 |
+6,527 |
Nikkei 225(JPX) |
Dec19 |
191008 |
21400 |
21630 |
21340 |
21620 |
+240 |
54,549 |
258,765 |
-2,449 |
Mar20 |
191008 |
21330 |
21550 |
21270 |
21540 |
+260 |
438 |
14,894 |
+143 |
Jun20 |
191008 |
21340 |
21340 |
21340 |
21340 |
+230 |
2 |
13,001 |
-2 |
Total Volume and Open Interest |
55,000 |
352,985 |
-2,316 |
Nikkei 225(CME) Yen |
Dec19 |
191008 |
21470 |
21630 |
21320 |
21335 |
-150 |
29,283 |
46,537 |
-3,245 |
Mar20 |
191008 |
21255 |
21525 |
21255 |
21255 |
-150 |
1 |
11 |
-1 |
Jun20 |
191008 |
21115 |
21115 |
21115 |
21115 |
-165 |
|
|
|
Total Volume and Open Interest |
29,284 |
46,549 |
-3,246 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191008 |
21340 |
21340 |
21340 |
21340 |
-150 |
|
|
|
Mar20 |
191008 |
21260 |
21260 |
21260 |
21260 |
-150 |
|
|
|
Jun20 |
191008 |
21120 |
21120 |
21120 |
21120 |
-160 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Oct19 |
191008 |
5529.0 |
5538.5 |
5447.5 |
5455.5 |
-64.5 |
63,406 |
317,628 |
-5,107 |
Nov19 |
191008 |
5527.5 |
5532.0 |
5447.5 |
5451.5 |
-64.5 |
266 |
5,786 |
+13 |
Dec19 |
191008 |
5523.5 |
5523.5 |
5440.5 |
5440.5 |
-64.5 |
342 |
64,989 |
-295 |
Mar20 |
191008 |
5423.5 |
5423.5 |
5423.5 |
5423.5 |
-64.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
64,014 |
402,911 |
-5,389 |
Hang Seng Index(HKFE) |
Oct19 |
191008 |
25800 |
26202 |
25623 |
25867 |
+80 |
205,245 |
111,085 |
-1,071 |
Nov19 |
191008 |
25745 |
26208 |
25643 |
25880 |
+86 |
1,459 |
1,114 |
+147 |
Dec19 |
191008 |
25721 |
26248 |
25676 |
25924 |
+95 |
2,107 |
16,511 |
-62 |
Total Volume and Open Interest |
208,941 |
134,907 |
-932 |
DAX(EUREX) |
Dec19 |
191008 |
12073.0 |
12141.0 |
11904.0 |
11974.5 |
-101.0 |
99,023 |
107,250 |
-1,483 |
Mar20 |
191008 |
12093.5 |
12104.0 |
11936.5 |
11963.0 |
-101.0 |
53 |
547 |
-29 |
Jun20 |
191008 |
12047.0 |
12050.0 |
11980.0 |
11980.0 |
-101.0 |
10 |
43 |
+2 |
Total Volume and Open Interest |
99,086 |
107,840 |
-1,510 |
Mini-DAX(EUREX) |
Dec19 |
191008 |
12085.0 |
12140.0 |
11903.0 |
11974.5 |
-101.0 |
37,731 |
10,243 |
+801 |
Mar20 |
191008 |
12025.0 |
12127.0 |
11912.0 |
11963.0 |
-101.0 |
119 |
455 |
-18 |
Jun20 |
191008 |
11978.0 |
11990.0 |
11951.0 |
11980.0 |
-101.0 |
0 |
20 |
+0 |
Total Volume and Open Interest |
37,850 |
10,718 |
+783 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191008 |
3454 |
3470 |
3411 |
3425 |
-30 |
809,884 |
3,561,469 |
-93,949 |
Mar20 |
191008 |
3449 |
3449 |
3397 |
3410 |
-30 |
73 |
88,641 |
-308 |
Jun20 |
191008 |
3332 |
3332 |
3320 |
3328 |
-29 |
4 |
38,415 |
-1 |
Total Volume and Open Interest |
809,961 |
3,717,349 |
-94,258 |
Swiss Market Index(EUREX) |
Dec19 |
191008 |
9912 |
9918 |
9747 |
9785 |
-121 |
33,210 |
185,379 |
-1,896 |
Mar20 |
191008 |
9757 |
9757 |
9656 |
9672 |
-121 |
8 |
606 |
+1 |
Jun20 |
191008 |
9474 |
9508 |
9473 |
9493 |
-121 |
0 |
5 |
+0 |
Total Volume and Open Interest |
33,218 |
185,990 |
-1,895 |
FT-SE 100(EURONEXT) |
Dec19 |
191008 |
7158.50 |
7195.00 |
7104.00 |
7128.00 |
-37.00 |
81,858 |
757,869 |
-2,022 |
Mar20 |
191008 |
7060.00 |
7060.00 |
7060.00 |
7060.00 |
-37.00 |
0 |
587 |
+0 |
Jun20 |
191008 |
6979.00 |
6979.00 |
6979.00 |
6979.00 |
-38.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
81,858 |
758,477 |
-2,022 |
SPI 200(SFE) |
Dec19 |
191008 |
6538.0 |
6586.0 |
6527.0 |
6566.0 |
+26.0 |
35,201 |
386,333 |
-1,928 |
Mar20 |
191008 |
6489.0 |
6489.0 |
6489.0 |
6489.0 |
+27.0 |
0 |
816 |
+0 |
Jun20 |
191008 |
6467.0 |
6467.0 |
6467.0 |
6467.0 |
+27.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
35,221 |
389,539 |
-1,918 |
FTSE MIB(ISE) |
Dec19 |
191008 |
21575.00 |
21630.00 |
21265.00 |
21336.00 |
-242.00 |
22,917 |
120,320 |
+2,252 |
Mar20 |
191008 |
21490.00 |
21515.00 |
21170.00 |
21234.00 |
-242.00 |
14 |
216 |
+7 |
Jun20 |
191008 |
20662.00 |
20662.00 |
20662.00 |
20662.00 |
-244.00 |
1 |
11 |
+1 |
Total Volume and Open Interest |
22,932 |
120,547 |
+2,260 |
KOSPI 200(KFE) |
Dec19 |
191008 |
268.45 |
272.50 |
268.30 |
272.25 |
+3.55 |
214,364 |
307,312 |
-2,147 |
Mar20 |
191008 |
265.45 |
269.10 |
265.25 |
268.80 |
+3.85 |
725 |
8,989 |
+43 |
Jun20 |
191008 |
266.00 |
267.45 |
265.70 |
267.45 |
+1.60 |
6 |
8,612 |
+6 |
Total Volume and Open Interest |
215,496 |
354,416 |
-2,098 |
GSCI(CME) |
Oct19 |
191008 |
396.80 |
400.20 |
395.20 |
400.20 |
-0.15 |
2,282 |
10,768 |
-2,228 |
Nov19 |
191008 |
399.70 |
399.70 |
394.70 |
399.70 |
unch |
2,276 |
2,485 |
+2,234 |
Dec19 |
191008 |
401.30 |
401.30 |
398.85 |
401.30 |
-0.15 |
|
|
|
Total Volume and Open Interest |
4,558 |
13,253 |
+6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|