|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 09, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
191009 |
918.50 |
931.50 |
918.25 |
923.75 |
+3.25 |
149,426 |
305,061 |
-13,533 |
Jan20 |
191009 |
933.00 |
946.25 |
933.00 |
938.00 |
+2.75 |
72,333 |
150,149 |
+15,862 |
Mar20 |
191009 |
945.00 |
957.25 |
944.75 |
949.75 |
+2.75 |
36,452 |
108,922 |
+487 |
May20 |
191009 |
954.50 |
966.00 |
954.50 |
959.50 |
+2.75 |
14,825 |
49,792 |
+1,399 |
Jul20 |
191009 |
963.50 |
974.00 |
963.00 |
968.75 |
+3.25 |
16,832 |
52,496 |
+2,234 |
Aug20 |
191009 |
968.75 |
976.50 |
966.75 |
972.25 |
+3.75 |
570 |
5,429 |
+13 |
Sep20 |
191009 |
966.00 |
973.00 |
964.00 |
968.50 |
+3.50 |
900 |
2,207 |
-106 |
Nov20 |
191009 |
965.25 |
974.00 |
964.75 |
969.75 |
+2.25 |
10,673 |
31,768 |
+578 |
Jan21 |
191009 |
974.50 |
976.50 |
970.75 |
972.75 |
+1.50 |
658 |
1,530 |
+37 |
Mar21 |
191009 |
966.00 |
971.00 |
964.00 |
966.00 |
+0.50 |
753 |
2,735 |
+365 |
May21 |
191009 |
970.00 |
970.00 |
965.50 |
966.50 |
unch |
103 |
262 |
+39 |
Jul21 |
191009 |
970.75 |
975.50 |
968.25 |
969.75 |
unch |
142 |
437 |
+78 |
Aug21 |
191009 |
968.50 |
968.50 |
968.50 |
968.50 |
unch |
0 |
24 |
+0 |
Sep21 |
191009 |
958.50 |
958.50 |
958.50 |
958.50 |
unch |
0 |
22 |
+0 |
Total Volume and Open Interest |
303,748 |
711,318 |
+7,483 |
Soybean Meal(CBOT) |
Oct19 |
191009 |
306.40 |
307.20 |
305.40 |
305.40 |
+3.10 |
925 |
1,245 |
-223 |
Dec19 |
191009 |
306.30 |
311.70 |
306.30 |
309.70 |
+2.80 |
73,030 |
186,824 |
-7,198 |
Jan20 |
191009 |
308.60 |
313.90 |
308.60 |
312.00 |
+2.70 |
35,288 |
72,752 |
+4,864 |
Mar20 |
191009 |
312.20 |
317.10 |
312.20 |
315.50 |
+2.70 |
13,062 |
65,762 |
+2,219 |
May20 |
191009 |
315.90 |
320.50 |
315.90 |
319.30 |
+2.80 |
5,048 |
32,465 |
+293 |
Jul20 |
191009 |
319.90 |
324.40 |
319.70 |
323.20 |
+2.60 |
6,778 |
28,301 |
+1,535 |
Aug20 |
191009 |
322.60 |
325.70 |
321.60 |
324.70 |
+2.50 |
815 |
7,370 |
+3 |
Sep20 |
191009 |
323.00 |
326.40 |
322.30 |
325.40 |
+2.50 |
520 |
6,008 |
-57 |
Oct20 |
191009 |
324.00 |
326.00 |
322.20 |
325.20 |
+2.70 |
712 |
4,156 |
+170 |
Dec20 |
191009 |
324.40 |
327.60 |
323.80 |
326.70 |
+2.50 |
3,336 |
9,739 |
+249 |
Total Volume and Open Interest |
139,648 |
415,259 |
+1,897 |
Soybean Oil(CBOT) |
Oct19 |
191009 |
29.95 |
29.95 |
29.59 |
29.63 |
-0.14 |
77 |
179 |
-44 |
Dec19 |
191009 |
29.82 |
30.02 |
29.60 |
29.71 |
-0.11 |
60,672 |
192,195 |
-4,541 |
Jan20 |
191009 |
30.03 |
30.24 |
29.83 |
29.94 |
-0.12 |
28,465 |
90,366 |
+3,622 |
Mar20 |
191009 |
30.27 |
30.51 |
30.12 |
30.20 |
-0.13 |
13,164 |
105,936 |
+1,576 |
May20 |
191009 |
30.68 |
30.80 |
30.39 |
30.49 |
-0.14 |
3,628 |
31,160 |
-693 |
Jul20 |
191009 |
30.87 |
31.09 |
30.70 |
30.80 |
-0.14 |
5,295 |
35,015 |
+1,663 |
Aug20 |
191009 |
31.16 |
31.18 |
30.81 |
30.89 |
-0.16 |
182 |
5,272 |
-7 |
Sep20 |
191009 |
31.20 |
31.25 |
30.87 |
30.96 |
-0.16 |
102 |
4,262 |
+1 |
Oct20 |
191009 |
30.90 |
31.25 |
30.88 |
30.98 |
-0.14 |
176 |
3,003 |
+47 |
Dec20 |
191009 |
31.22 |
31.39 |
30.99 |
31.08 |
-0.14 |
3,058 |
10,254 |
+751 |
Total Volume and Open Interest |
114,821 |
479,116 |
+2,375 |
Canola(WCE) |
Nov19 |
191009 |
465.0 |
469.5 |
461.2 |
463.3 |
-1.5 |
14,658 |
97,910 |
-7,570 |
Jan20 |
191009 |
473.7 |
477.1 |
469.5 |
471.8 |
-1.5 |
8,739 |
50,182 |
-1,310 |
Mar20 |
191009 |
482.2 |
485.2 |
478.0 |
480.4 |
-1.4 |
3,083 |
25,521 |
+889 |
May20 |
191009 |
489.1 |
491.4 |
485.2 |
487.6 |
-1.0 |
1,956 |
10,425 |
+1,147 |
Jul20 |
191009 |
494.5 |
497.1 |
490.7 |
493.1 |
-1.1 |
1,246 |
7,122 |
+634 |
Total Volume and Open Interest |
30,964 |
197,812 |
-6,213 |
Corn(CBOT) |
Dec19 |
191009 |
395.50 |
397.25 |
393.00 |
394.25 |
-1.50 |
200,460 |
821,544 |
+8,004 |
Mar20 |
191009 |
406.00 |
408.00 |
404.00 |
405.50 |
-1.00 |
71,044 |
334,886 |
+6,127 |
May20 |
191009 |
410.75 |
412.75 |
409.25 |
410.75 |
-0.50 |
17,588 |
129,442 |
-1,763 |
Jul20 |
191009 |
414.00 |
415.75 |
412.75 |
414.50 |
unch |
25,144 |
151,269 |
+1,130 |
Sep20 |
191009 |
405.25 |
406.25 |
404.25 |
405.25 |
-0.75 |
4,249 |
44,571 |
+596 |
Dec20 |
191009 |
408.75 |
409.75 |
407.75 |
408.75 |
-0.25 |
20,902 |
123,335 |
+8,370 |
Mar21 |
191009 |
418.50 |
419.00 |
417.50 |
418.00 |
-0.50 |
146 |
5,284 |
+5 |
May21 |
191009 |
424.25 |
424.25 |
423.00 |
423.25 |
-0.50 |
8 |
1,035 |
+4 |
Jul21 |
191009 |
427.25 |
427.25 |
425.75 |
426.50 |
-0.25 |
61 |
2,607 |
+18 |
Sep21 |
191009 |
414.75 |
414.75 |
414.75 |
414.75 |
+0.25 |
13 |
800 |
+1 |
Total Volume and Open Interest |
339,748 |
1,621,187 |
+22,554 |
Wheat(CBOT) |
Dec19 |
191009 |
500.50 |
504.50 |
497.25 |
500.25 |
unch |
58,655 |
204,119 |
+5,540 |
Mar20 |
191009 |
506.50 |
510.75 |
504.00 |
507.00 |
-0.75 |
21,270 |
101,791 |
+5,979 |
May20 |
191009 |
513.50 |
515.75 |
509.25 |
512.00 |
-1.00 |
5,698 |
23,892 |
+551 |
Jul20 |
191009 |
516.75 |
519.25 |
512.75 |
516.25 |
-0.25 |
6,337 |
37,890 |
+483 |
Sep20 |
191009 |
523.00 |
526.75 |
520.75 |
524.00 |
-0.50 |
1,191 |
7,950 |
+46 |
Dec20 |
191009 |
537.00 |
539.00 |
533.00 |
536.75 |
-0.50 |
1,121 |
10,761 |
+214 |
Total Volume and Open Interest |
94,561 |
388,627 |
+12,940 |
Wheat(KCBT) |
Dec19 |
191009 |
409.50 |
417.75 |
407.50 |
413.25 |
+3.00 |
32,688 |
181,547 |
-905 |
Mar20 |
191009 |
424.00 |
430.50 |
421.25 |
426.25 |
+2.00 |
16,030 |
70,519 |
+2,107 |
May20 |
191009 |
433.25 |
440.25 |
431.25 |
436.25 |
+1.75 |
8,737 |
22,653 |
+1,613 |
Jul20 |
191009 |
443.50 |
449.75 |
441.25 |
445.75 |
+1.50 |
3,191 |
22,193 |
+789 |
Sep20 |
191009 |
452.75 |
459.75 |
451.25 |
456.25 |
+1.75 |
732 |
6,463 |
+246 |
Dec20 |
191009 |
469.00 |
474.25 |
466.25 |
471.50 |
+1.75 |
875 |
9,039 |
+261 |
Mar21 |
191009 |
483.75 |
487.25 |
480.75 |
485.50 |
+1.75 |
166 |
903 |
+115 |
Total Volume and Open Interest |
62,419 |
313,449 |
+4,226 |
Wheat(MGE) |
Dec19 |
191009 |
543.00 |
548.00 |
541.25 |
541.75 |
-1.75 |
3,332 |
33,092 |
-772 |
Mar20 |
191009 |
557.25 |
561.00 |
555.00 |
555.50 |
-1.50 |
1,058 |
19,665 |
-176 |
May20 |
191009 |
566.25 |
569.50 |
563.75 |
564.75 |
-1.50 |
165 |
5,401 |
-6 |
Jul20 |
191009 |
576.75 |
578.50 |
571.75 |
572.50 |
-2.25 |
73 |
4,022 |
-29 |
Sep20 |
191009 |
584.50 |
586.50 |
579.50 |
580.25 |
-2.50 |
76 |
2,947 |
+16 |
Dec20 |
191009 |
595.00 |
595.25 |
590.75 |
590.75 |
-3.00 |
9 |
1,732 |
-4 |
Total Volume and Open Interest |
4,713 |
67,081 |
-971 |
Oats(CBOT) |
Dec19 |
191009 |
282.50 |
285.00 |
281.00 |
284.50 |
unch |
176 |
4,521 |
-6 |
Mar20 |
191009 |
284.00 |
284.50 |
283.00 |
284.50 |
-0.25 |
19 |
1,149 |
+13 |
May20 |
191009 |
285.00 |
285.00 |
285.00 |
285.00 |
-0.50 |
10 |
85 |
+10 |
Jul20 |
191009 |
285.25 |
285.25 |
285.25 |
285.25 |
-0.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
205 |
5,767 |
+17 |
Rough Rice(CBOT) |
Nov19 |
191009 |
11.84 |
12.05 |
11.84 |
12.01 |
+0.16 |
1,160 |
6,565 |
-592 |
Jan20 |
191009 |
12.13 |
12.32 |
12.13 |
12.29 |
+0.17 |
663 |
2,576 |
+318 |
Mar20 |
191009 |
12.38 |
12.49 |
12.38 |
12.47 |
+0.17 |
9 |
328 |
+4 |
May20 |
191009 |
12.50 |
12.52 |
12.50 |
12.52 |
+0.09 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,832 |
9,493 |
-270 |
Live Cattle(CME) |
Oct19 |
191009 |
108.250 |
108.850 |
107.850 |
108.480 |
+0.300 |
2,720 |
11,624 |
-938 |
Dec19 |
191009 |
111.200 |
112.200 |
110.450 |
111.180 |
+0.330 |
17,779 |
134,046 |
-759 |
Feb20 |
191009 |
117.000 |
118.150 |
116.550 |
117.300 |
+0.600 |
10,767 |
63,928 |
-237 |
Apr20 |
191009 |
119.250 |
120.285 |
118.980 |
119.750 |
+0.750 |
10,928 |
56,528 |
+197 |
Jun20 |
191009 |
112.230 |
113.230 |
112.035 |
112.680 |
+0.530 |
6,070 |
28,090 |
+1,438 |
Aug20 |
191009 |
110.230 |
111.230 |
110.080 |
110.680 |
+0.530 |
902 |
7,372 |
+125 |
Total Volume and Open Interest |
49,365 |
303,580 |
-150 |
Feeder Cattle(CME) |
Oct19 |
191009 |
142.300 |
145.435 |
142.235 |
144.500 |
+2.465 |
1,010 |
5,691 |
-394 |
Nov19 |
191009 |
141.700 |
145.580 |
141.550 |
144.250 |
+3.000 |
6,245 |
15,299 |
-286 |
Jan20 |
191009 |
136.900 |
140.600 |
136.900 |
139.535 |
+2.785 |
5,488 |
12,329 |
+1,201 |
Mar20 |
191009 |
136.200 |
139.435 |
136.075 |
138.330 |
+2.295 |
1,596 |
6,470 |
+268 |
Apr20 |
191009 |
137.935 |
140.685 |
137.830 |
139.685 |
+2.055 |
400 |
1,728 |
-24 |
May20 |
191009 |
138.950 |
141.580 |
138.950 |
140.700 |
+2.000 |
232 |
849 |
-37 |
Aug20 |
191009 |
143.900 |
145.935 |
143.600 |
144.850 |
+2.020 |
80 |
377 |
+14 |
Total Volume and Open Interest |
15,051 |
42,751 |
+742 |
Lean Hogs(CME) |
Oct19 |
191009 |
62.500 |
62.950 |
62.035 |
62.800 |
+1.100 |
4,541 |
13,208 |
-610 |
Dec19 |
191009 |
70.250 |
70.330 |
68.750 |
69.480 |
+2.080 |
36,976 |
106,255 |
-1,009 |
Feb20 |
191009 |
76.100 |
76.180 |
74.385 |
75.950 |
+2.350 |
20,514 |
56,259 |
+726 |
Apr20 |
191009 |
82.850 |
82.850 |
80.650 |
82.100 |
+1.450 |
14,395 |
49,300 |
+930 |
May20 |
191009 |
88.680 |
88.750 |
86.950 |
88.000 |
+0.400 |
112 |
1,033 |
+29 |
Jun20 |
191009 |
92.500 |
92.700 |
91.000 |
92.230 |
+0.845 |
4,771 |
27,757 |
+339 |
Jul20 |
191009 |
92.230 |
92.350 |
90.535 |
91.950 |
+0.550 |
1,495 |
9,608 |
+408 |
Aug20 |
191009 |
90.100 |
90.100 |
89.135 |
90.080 |
+0.250 |
1,117 |
6,906 |
+137 |
Total Volume and Open Interest |
84,770 |
277,640 |
+1,285 |
Class III Milk(CME) |
Oct19 |
191009 |
18.62 |
18.78 |
18.57 |
18.71 |
+0.11 |
141 |
4,047 |
+0 |
Nov19 |
191009 |
18.45 |
18.86 |
18.40 |
18.78 |
+0.33 |
328 |
3,996 |
+62 |
Dec19 |
191009 |
17.76 |
17.96 |
17.70 |
17.90 |
+0.15 |
184 |
2,935 |
+56 |
Jan20 |
191009 |
17.03 |
17.19 |
16.98 |
17.13 |
+0.11 |
103 |
1,655 |
+46 |
Feb20 |
191009 |
16.59 |
16.82 |
16.59 |
16.75 |
+0.11 |
23 |
1,380 |
+3 |
Mar20 |
191009 |
16.60 |
16.74 |
16.59 |
16.72 |
+0.09 |
46 |
1,173 |
-37 |
Apr20 |
191009 |
16.74 |
16.89 |
16.74 |
16.88 |
+0.07 |
51 |
947 |
+37 |
May20 |
191009 |
16.91 |
16.99 |
16.89 |
16.98 |
+0.07 |
20 |
855 |
-4 |
Jun20 |
191009 |
17.01 |
17.10 |
17.01 |
17.09 |
+0.04 |
36 |
930 |
+12 |
Jul20 |
191009 |
17.22 |
17.22 |
17.20 |
17.22 |
unch |
10 |
430 |
+7 |
Aug20 |
191009 |
17.34 |
17.34 |
17.34 |
17.34 |
unch |
2 |
426 |
-2 |
Sep20 |
191009 |
17.46 |
17.46 |
17.46 |
17.46 |
+0.01 |
3 |
495 |
+1 |
Oct20 |
191009 |
17.36 |
17.36 |
17.36 |
17.36 |
unch |
1 |
335 |
+1 |
Total Volume and Open Interest |
951 |
20,261 |
+183 |
Cocoa(ICE) |
Dec19 |
191009 |
2447 |
2462 |
2398 |
2407 |
-41 |
23,521 |
99,008 |
-411 |
Mar20 |
191009 |
2466 |
2476 |
2420 |
2426 |
-42 |
13,962 |
82,306 |
+845 |
May20 |
191009 |
2463 |
2473 |
2421 |
2426 |
-42 |
6,415 |
44,402 |
-191 |
Jul20 |
191009 |
2448 |
2463 |
2414 |
2419 |
-39 |
2,072 |
21,421 |
+642 |
Sep20 |
191009 |
2426 |
2441 |
2399 |
2400 |
-40 |
1,515 |
17,796 |
+723 |
Dec20 |
191009 |
2398 |
2408 |
2368 |
2373 |
-34 |
1,043 |
25,712 |
+551 |
Mar21 |
191009 |
2392 |
2396 |
2359 |
2359 |
-34 |
489 |
9,742 |
-75 |
Total Volume and Open Interest |
49,031 |
303,802 |
+2,089 |
Coffee "C"(ICE) |
Dec19 |
191009 |
95.65 |
96.60 |
95.05 |
95.45 |
-0.25 |
24,754 |
122,779 |
+602 |
Mar20 |
191009 |
99.30 |
100.20 |
98.70 |
99.10 |
-0.25 |
13,063 |
58,111 |
+1,762 |
May20 |
191009 |
101.60 |
102.35 |
101.10 |
101.40 |
-0.25 |
5,914 |
34,338 |
+789 |
Jul20 |
191009 |
103.85 |
104.70 |
103.30 |
103.60 |
-0.25 |
3,175 |
24,454 |
+716 |
Sep20 |
191009 |
105.85 |
106.55 |
105.30 |
105.65 |
-0.20 |
2,449 |
11,719 |
+577 |
Dec20 |
191009 |
108.75 |
109.45 |
108.25 |
108.60 |
-0.15 |
519 |
12,150 |
+68 |
Total Volume and Open Interest |
50,360 |
274,991 |
+4,564 |
Orange Juice(ICE) |
Nov19 |
191009 |
101.80 |
102.45 |
97.25 |
97.75 |
-4.55 |
1,095 |
11,696 |
-267 |
Jan20 |
191009 |
104.85 |
105.20 |
100.50 |
101.05 |
-4.25 |
544 |
3,912 |
+73 |
Mar20 |
191009 |
107.20 |
107.20 |
103.20 |
103.55 |
-3.90 |
164 |
1,097 |
-10 |
May20 |
191009 |
106.10 |
106.10 |
106.10 |
106.10 |
-3.90 |
12 |
537 |
-2 |
Jul20 |
191009 |
108.75 |
108.75 |
108.75 |
108.75 |
-4.00 |
3 |
308 |
+1 |
Sep20 |
191009 |
111.85 |
111.85 |
111.85 |
111.85 |
-4.00 |
1 |
180 |
+0 |
Total Volume and Open Interest |
1,821 |
18,004 |
-204 |
Sugar #11(ICE) |
Mar20 |
191009 |
12.43 |
12.55 |
12.38 |
12.41 |
-0.05 |
44,386 |
505,397 |
-420 |
May20 |
191009 |
12.55 |
12.66 |
12.49 |
12.52 |
-0.06 |
17,381 |
143,600 |
-3,946 |
Jul20 |
191009 |
12.73 |
12.80 |
12.62 |
12.66 |
-0.08 |
12,542 |
94,505 |
+4,126 |
Oct20 |
191009 |
12.94 |
13.03 |
12.84 |
12.88 |
-0.10 |
2,838 |
72,525 |
-27 |
Mar21 |
191009 |
13.51 |
13.52 |
13.40 |
13.43 |
-0.11 |
1,486 |
41,414 |
-46 |
May21 |
191009 |
13.57 |
13.57 |
13.45 |
13.46 |
-0.13 |
739 |
6,858 |
+153 |
Jul21 |
191009 |
13.51 |
13.51 |
13.46 |
13.46 |
-0.15 |
455 |
6,956 |
+133 |
Oct21 |
191009 |
13.60 |
13.60 |
13.56 |
13.56 |
-0.15 |
92 |
4,501 |
+23 |
Total Volume and Open Interest |
79,927 |
878,343 |
+0 |
London Cocoa(LCE) |
Dec19 |
191009 |
1938 |
1938 |
1899 |
1916 |
-22 |
6,919 |
75,744 |
-1,326 |
Mar20 |
191009 |
1883 |
1890 |
1866 |
1876 |
-14 |
10,540 |
92,287 |
+593 |
May20 |
191009 |
1877 |
1877 |
1854 |
1862 |
-16 |
3,749 |
48,386 |
+118 |
Jul20 |
191009 |
1865 |
1865 |
1844 |
1851 |
-16 |
2,025 |
34,026 |
+321 |
Sep20 |
191009 |
1838 |
1846 |
1828 |
1834 |
-14 |
1,543 |
30,507 |
-560 |
Dec20 |
191009 |
1805 |
1810 |
1795 |
1801 |
-9 |
755 |
27,647 |
+307 |
Mar21 |
191009 |
1791 |
1801 |
1783 |
1789 |
-6 |
391 |
11,469 |
+80 |
Total Volume and Open Interest |
26,063 |
326,201 |
-477 |
London Sugar(LCE) |
Dec19 |
191009 |
341.80 |
346.20 |
341.80 |
342.70 |
+1.10 |
9,243 |
43,687 |
+147 |
Mar20 |
191009 |
339.00 |
341.30 |
338.20 |
338.80 |
-0.10 |
7,084 |
36,981 |
+481 |
May20 |
191009 |
343.50 |
345.50 |
342.50 |
343.40 |
unch |
1,287 |
10,372 |
+286 |
Aug20 |
191009 |
347.90 |
349.10 |
346.80 |
347.30 |
-0.60 |
264 |
4,909 |
+11 |
Oct20 |
191009 |
351.80 |
352.90 |
350.70 |
351.00 |
-0.90 |
85 |
2,195 |
+53 |
Total Volume and Open Interest |
18,068 |
99,994 |
+1,070 |
Cotton(ICE) |
Oct19 |
191009 |
61.01 |
61.01 |
61.01 |
61.01 |
+0.77 |
|
|
|
Dec19 |
191009 |
61.32 |
62.38 |
60.98 |
62.09 |
+0.77 |
14,979 |
133,701 |
-1,091 |
Mar20 |
191009 |
61.71 |
63.04 |
61.70 |
62.80 |
+0.77 |
6,201 |
65,701 |
+1,074 |
May20 |
191009 |
62.82 |
63.70 |
62.57 |
63.51 |
+0.76 |
1,309 |
9,175 |
+239 |
Jul20 |
191009 |
63.28 |
64.27 |
63.25 |
64.07 |
+0.73 |
520 |
8,574 |
+90 |
Oct20 |
191009 |
64.23 |
64.23 |
64.23 |
64.23 |
+0.69 |
|
|
|
Total Volume and Open Interest |
23,142 |
236,328 |
+365 |
Lumber(CME) |
Nov19 |
191009 |
359.2 |
371.1 |
358.6 |
366.3 |
+4.3 |
356 |
1,516 |
+17 |
Jan20 |
191009 |
360.7 |
371.2 |
360.5 |
367.1 |
+4.1 |
97 |
666 |
+21 |
Mar20 |
191009 |
373.2 |
373.2 |
373.2 |
373.2 |
+4.1 |
17 |
64 |
+6 |
May20 |
191009 |
378.4 |
378.4 |
378.4 |
378.4 |
+4.1 |
1 |
18 |
+0 |
Jul20 |
191009 |
376.9 |
376.9 |
376.9 |
376.9 |
+4.1 |
|
|
|
Sep20 |
191009 |
375.4 |
375.4 |
375.4 |
375.4 |
+4.1 |
|
|
|
Nov20 |
191009 |
373.9 |
373.9 |
373.9 |
373.9 |
+4.1 |
|
|
|
Total Volume and Open Interest |
471 |
2,264 |
+44 |
Crude Oil(NYM) |
Nov19 |
191009 |
52.57 |
53.74 |
52.31 |
52.59 |
-0.04 |
658,324 |
303,430 |
-49,962 |
Dec19 |
191009 |
52.57 |
53.71 |
52.30 |
52.61 |
-0.01 |
232,317 |
301,293 |
+16,253 |
Jan20 |
191009 |
52.45 |
53.52 |
52.20 |
52.48 |
-0.01 |
92,766 |
201,739 |
+2,409 |
Feb20 |
191009 |
52.14 |
53.28 |
52.00 |
52.29 |
unch |
48,352 |
110,927 |
-2,715 |
Mar20 |
191009 |
51.95 |
53.04 |
51.80 |
52.12 |
+0.01 |
48,318 |
167,586 |
+3,602 |
Apr20 |
191009 |
51.62 |
52.75 |
51.62 |
51.92 |
+0.02 |
18,227 |
62,542 |
-490 |
May20 |
191009 |
51.64 |
52.49 |
51.41 |
51.72 |
+0.03 |
17,765 |
57,158 |
+537 |
Jun20 |
191009 |
51.23 |
52.26 |
51.14 |
51.50 |
+0.04 |
31,722 |
182,022 |
-1,109 |
Jul20 |
191009 |
50.99 |
51.97 |
50.91 |
51.27 |
+0.04 |
3,645 |
49,676 |
+438 |
Aug20 |
191009 |
50.80 |
51.70 |
50.73 |
51.04 |
+0.03 |
1,144 |
31,824 |
+121 |
Sep20 |
191009 |
50.73 |
51.45 |
50.55 |
50.85 |
+0.03 |
6,705 |
65,253 |
-257 |
Oct20 |
191009 |
50.39 |
51.22 |
50.39 |
50.70 |
+0.02 |
414 |
39,972 |
+79 |
Nov20 |
191009 |
50.38 |
50.63 |
50.38 |
50.60 |
+0.01 |
1,065 |
33,557 |
-54 |
Dec20 |
191009 |
50.31 |
51.07 |
50.21 |
50.52 |
-0.01 |
24,735 |
182,716 |
+2,184 |
Jan21 |
191009 |
50.41 |
50.41 |
50.41 |
50.41 |
-0.02 |
1,218 |
27,651 |
-49 |
Feb21 |
191009 |
50.50 |
50.62 |
50.32 |
50.32 |
-0.02 |
602 |
14,687 |
+39 |
Total Volume and Open Interest |
1,205,323 |
2,105,717 |
-29,957 |
e-miNY Crude Oil(NYM) |
Nov19 |
191009 |
52.500 |
53.750 |
52.325 |
52.600 |
-0.025 |
21,052 |
4,089 |
-7 |
Dec19 |
191009 |
52.475 |
53.725 |
52.325 |
52.600 |
-0.025 |
809 |
1,057 |
+30 |
Jan20 |
191009 |
53.000 |
53.500 |
52.475 |
52.475 |
-0.025 |
28 |
372 |
-1 |
Feb20 |
191009 |
52.300 |
53.200 |
52.075 |
52.300 |
unch |
14 |
147 |
-2 |
Mar20 |
191009 |
52.500 |
53.050 |
51.900 |
52.125 |
+0.025 |
14 |
157 |
+3 |
Apr20 |
191009 |
52.350 |
52.800 |
51.925 |
51.925 |
+0.025 |
1 |
144 |
+0 |
May20 |
191009 |
51.975 |
52.400 |
51.575 |
51.725 |
+0.025 |
3 |
131 |
+0 |
Jun20 |
191009 |
51.325 |
51.900 |
51.325 |
51.500 |
+0.050 |
4 |
20 |
+0 |
Jul20 |
191009 |
51.200 |
51.650 |
51.100 |
51.275 |
+0.050 |
2 |
22 |
+1 |
Aug20 |
191009 |
51.050 |
51.050 |
51.050 |
51.050 |
+0.050 |
1 |
16 |
-1 |
Total Volume and Open Interest |
21,928 |
6,269 |
+23 |
NY Harbor ULSD(NYM) |
Nov19 |
191009 |
190.31 |
194.45 |
190.10 |
191.93 |
+0.92 |
71,426 |
98,545 |
-4,656 |
Dec19 |
191009 |
188.35 |
192.28 |
188.21 |
189.84 |
+0.75 |
61,962 |
76,599 |
-489 |
Jan20 |
191009 |
186.76 |
190.22 |
186.47 |
187.91 |
+0.63 |
40,428 |
55,591 |
+604 |
Feb20 |
191009 |
185.00 |
188.32 |
184.72 |
186.11 |
+0.56 |
17,680 |
28,989 |
+1,361 |
Mar20 |
191009 |
182.69 |
186.31 |
182.69 |
184.20 |
+0.60 |
12,722 |
51,178 |
+2,109 |
Apr20 |
191009 |
182.02 |
183.92 |
181.04 |
181.98 |
+0.56 |
6,598 |
25,929 |
+1,336 |
May20 |
191009 |
181.46 |
182.11 |
179.40 |
180.52 |
+0.51 |
3,128 |
15,902 |
+252 |
Jun20 |
191009 |
180.33 |
181.40 |
178.36 |
179.67 |
+0.50 |
5,446 |
24,976 |
+348 |
Jul20 |
191009 |
180.65 |
180.94 |
178.65 |
179.52 |
+0.45 |
706 |
6,690 |
+84 |
Aug20 |
191009 |
180.02 |
180.72 |
179.40 |
179.57 |
+0.42 |
380 |
3,282 |
+15 |
Sep20 |
191009 |
180.76 |
180.76 |
179.67 |
179.78 |
+0.40 |
533 |
5,097 |
+187 |
Oct20 |
191009 |
181.03 |
181.03 |
180.06 |
180.06 |
+0.39 |
274 |
2,501 |
-2 |
Nov20 |
191009 |
180.37 |
180.37 |
180.23 |
180.37 |
+0.39 |
230 |
1,893 |
+45 |
Dec20 |
191009 |
181.08 |
181.96 |
179.40 |
180.40 |
+0.25 |
1,867 |
16,903 |
+255 |
Total Volume and Open Interest |
223,745 |
423,517 |
+1,655 |
RBOB Gasoline(NYM) |
Nov19 |
191009 |
157.93 |
161.26 |
157.50 |
158.71 |
+0.62 |
73,829 |
106,203 |
-5,407 |
Dec19 |
191009 |
152.75 |
155.92 |
152.21 |
153.52 |
+0.59 |
60,310 |
79,741 |
+5,150 |
Jan20 |
191009 |
149.70 |
153.20 |
149.70 |
150.88 |
+0.43 |
27,122 |
58,769 |
+2,267 |
Feb20 |
191009 |
149.60 |
152.93 |
149.60 |
150.77 |
+0.43 |
8,019 |
23,516 |
+492 |
Mar20 |
191009 |
150.98 |
154.04 |
150.98 |
152.17 |
+0.47 |
5,178 |
32,244 |
+1,063 |
Apr20 |
191009 |
169.45 |
171.19 |
168.19 |
169.25 |
+0.40 |
2,459 |
12,868 |
+339 |
May20 |
191009 |
170.35 |
171.21 |
168.54 |
169.61 |
+0.42 |
1,342 |
6,917 |
+42 |
Jun20 |
191009 |
167.62 |
170.29 |
167.40 |
168.63 |
+0.40 |
2,808 |
12,768 |
-258 |
Jul20 |
191009 |
167.39 |
168.05 |
165.58 |
166.72 |
+0.36 |
475 |
3,340 |
+39 |
Aug20 |
191009 |
164.78 |
165.26 |
164.20 |
164.24 |
+0.31 |
437 |
2,411 |
-30 |
Total Volume and Open Interest |
185,293 |
351,516 |
+3,795 |
e-miNY RBOB Gasoline(NYM) |
Nov19 |
191009 |
158.71 |
158.71 |
158.71 |
158.71 |
+0.62 |
0 |
2 |
+0 |
Dec19 |
191009 |
153.52 |
153.52 |
153.52 |
153.52 |
+0.59 |
|
|
|
Jan20 |
191009 |
150.88 |
150.88 |
150.88 |
150.88 |
+0.43 |
|
|
|
Feb20 |
191009 |
150.77 |
150.77 |
150.77 |
150.77 |
+0.43 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Nov19 |
191009 |
2.288 |
2.306 |
2.229 |
2.234 |
-0.054 |
182,127 |
298,543 |
-18,254 |
Dec19 |
191009 |
2.488 |
2.504 |
2.432 |
2.436 |
-0.055 |
99,279 |
196,310 |
+13,670 |
Jan20 |
191009 |
2.625 |
2.636 |
2.564 |
2.568 |
-0.055 |
64,372 |
170,057 |
+12,386 |
Feb20 |
191009 |
2.586 |
2.595 |
2.531 |
2.537 |
-0.047 |
24,467 |
71,880 |
+1,739 |
Mar20 |
191009 |
2.491 |
2.498 |
2.449 |
2.455 |
-0.037 |
28,937 |
128,161 |
+2,108 |
Apr20 |
191009 |
2.286 |
2.290 |
2.257 |
2.262 |
-0.023 |
17,850 |
69,963 |
-500 |
May20 |
191009 |
2.269 |
2.273 |
2.243 |
2.249 |
-0.020 |
5,547 |
66,052 |
-949 |
Jun20 |
191009 |
2.310 |
2.316 |
2.286 |
2.293 |
-0.019 |
3,178 |
24,816 |
-730 |
Jul20 |
191009 |
2.360 |
2.363 |
2.333 |
2.340 |
-0.020 |
3,058 |
23,946 |
+529 |
Aug20 |
191009 |
2.360 |
2.371 |
2.342 |
2.349 |
-0.019 |
675 |
23,298 |
+51 |
Sep20 |
191009 |
2.341 |
2.353 |
2.324 |
2.331 |
-0.018 |
829 |
21,133 |
-44 |
Oct20 |
191009 |
2.373 |
2.379 |
2.350 |
2.357 |
-0.018 |
5,108 |
43,662 |
-758 |
Nov20 |
191009 |
2.434 |
2.444 |
2.417 |
2.425 |
-0.016 |
1,109 |
18,884 |
-50 |
Dec20 |
191009 |
2.599 |
2.609 |
2.583 |
2.592 |
-0.014 |
1,108 |
15,452 |
+52 |
Jan21 |
191009 |
2.713 |
2.721 |
2.697 |
2.707 |
-0.012 |
1,033 |
11,051 |
+131 |
Feb21 |
191009 |
2.671 |
2.677 |
2.658 |
2.670 |
-0.013 |
191 |
6,832 |
-11 |
Total Volume and Open Interest |
440,271 |
1,235,542 |
+9,791 |
Brent Crude Oil(ICE) |
Dec19 |
191009 |
58.02 |
59.35 |
57.91 |
58.32 |
+0.08 |
274,743 |
437,430 |
-22,802 |
Jan20 |
191009 |
57.54 |
58.81 |
57.47 |
57.84 |
+0.08 |
146,168 |
297,597 |
+14,786 |
Feb20 |
191009 |
56.96 |
58.29 |
56.96 |
57.33 |
+0.04 |
76,787 |
150,275 |
+242 |
Mar20 |
191009 |
56.71 |
57.86 |
56.67 |
56.99 |
+0.02 |
53,507 |
187,373 |
+2,072 |
Apr20 |
191009 |
56.57 |
57.61 |
56.48 |
56.76 |
+0.01 |
20,578 |
88,121 |
-720 |
May20 |
191009 |
56.32 |
57.38 |
56.32 |
56.58 |
+0.02 |
15,987 |
98,469 |
+318 |
Jun20 |
191009 |
56.11 |
57.18 |
56.11 |
56.41 |
+0.03 |
41,355 |
209,825 |
-1,809 |
Jul20 |
191009 |
55.96 |
56.96 |
55.95 |
56.26 |
+0.03 |
6,605 |
82,054 |
-47 |
Aug20 |
191009 |
55.84 |
56.78 |
55.84 |
56.14 |
+0.02 |
3,253 |
49,165 |
+387 |
Sep20 |
191009 |
56.03 |
56.03 |
56.03 |
56.03 |
+0.01 |
7,689 |
80,931 |
-168 |
Oct20 |
191009 |
55.91 |
55.91 |
55.91 |
55.91 |
unch |
3,248 |
53,709 |
+781 |
Nov20 |
191009 |
55.82 |
55.82 |
55.82 |
55.82 |
unch |
1,216 |
40,995 |
+497 |
Dec20 |
191009 |
55.44 |
56.30 |
55.44 |
55.71 |
-0.01 |
35,382 |
215,459 |
+669 |
Jan21 |
191009 |
55.65 |
55.65 |
55.65 |
55.65 |
-0.03 |
1,339 |
33,164 |
+739 |
Total Volume and Open Interest |
710,105 |
2,376,784 |
-1,938 |
Gas Oil(ICE) |
Oct19 |
191009 |
579.25 |
595.75 |
578.50 |
591.25 |
+12.50 |
61,931 |
39,534 |
-20,358 |
Nov19 |
191009 |
576.25 |
588.50 |
574.75 |
586.00 |
+11.50 |
144,296 |
209,279 |
+13,680 |
Dec19 |
191009 |
566.25 |
579.50 |
566.25 |
577.25 |
+10.75 |
118,318 |
207,903 |
+9,039 |
Jan20 |
191009 |
561.00 |
572.75 |
560.75 |
570.50 |
+10.25 |
60,158 |
129,213 |
+10,888 |
Feb20 |
191009 |
557.75 |
567.50 |
556.50 |
565.75 |
+10.00 |
20,468 |
54,403 |
+1,938 |
Mar20 |
191009 |
552.00 |
562.75 |
552.00 |
561.25 |
+9.50 |
16,787 |
52,894 |
+1,178 |
Apr20 |
191009 |
548.75 |
558.75 |
548.75 |
557.25 |
+9.25 |
6,955 |
28,448 |
+2 |
May20 |
191009 |
547.25 |
555.50 |
547.00 |
554.25 |
+9.25 |
4,111 |
33,296 |
+1,235 |
Jun20 |
191009 |
543.50 |
553.25 |
543.50 |
551.75 |
+9.00 |
15,224 |
66,444 |
+1,303 |
Jul20 |
191009 |
543.00 |
552.25 |
543.00 |
551.00 |
+8.75 |
2,458 |
20,268 |
+366 |
Total Volume and Open Interest |
463,112 |
1,002,169 |
+20,167 |
Ethanol(CBOT) |
Nov19 |
191009 |
1.454 |
1.500 |
1.450 |
1.496 |
+0.054 |
107 |
411 |
-15 |
Dec19 |
191009 |
1.440 |
1.461 |
1.440 |
1.447 |
+0.028 |
24 |
129 |
-5 |
Jan20 |
191009 |
1.438 |
1.443 |
1.438 |
1.443 |
+0.028 |
0 |
3 |
+0 |
Feb20 |
191009 |
1.443 |
1.443 |
1.443 |
1.443 |
+0.028 |
0 |
3 |
+0 |
Mar20 |
191009 |
1.443 |
1.443 |
1.443 |
1.443 |
+0.028 |
|
|
|
Apr20 |
191009 |
1.487 |
1.487 |
1.487 |
1.487 |
+0.028 |
|
|
|
May20 |
191009 |
1.487 |
1.487 |
1.487 |
1.487 |
+0.028 |
|
|
|
Jun20 |
191009 |
1.487 |
1.487 |
1.487 |
1.487 |
+0.028 |
|
|
|
Total Volume and Open Interest |
131 |
546 |
-20 |
WTI Crude Oil(ICE) |
Nov19 |
191009 |
52.41 |
53.74 |
52.32 |
52.59 |
-0.04 |
35,778 |
52,557 |
-1,520 |
Dec19 |
191009 |
52.38 |
53.70 |
52.37 |
52.61 |
-0.01 |
64,731 |
134,213 |
+3,510 |
Jan20 |
191009 |
52.27 |
53.48 |
52.21 |
52.48 |
-0.01 |
37,002 |
58,059 |
+3,060 |
Feb20 |
191009 |
52.09 |
53.26 |
52.09 |
52.29 |
unch |
17,429 |
23,439 |
+609 |
Mar20 |
191009 |
51.89 |
53.03 |
51.89 |
52.12 |
+0.01 |
13,888 |
39,633 |
+17 |
Apr20 |
191009 |
51.86 |
52.63 |
51.70 |
51.92 |
+0.02 |
7,872 |
15,293 |
+3,060 |
May20 |
191009 |
51.45 |
52.23 |
51.45 |
51.72 |
+0.03 |
3,010 |
9,356 |
-316 |
Jun20 |
191009 |
51.21 |
52.25 |
51.21 |
51.50 |
+0.04 |
9,219 |
68,025 |
+274 |
Jul20 |
191009 |
51.75 |
51.75 |
51.27 |
51.27 |
+0.04 |
212 |
7,939 |
+27 |
Aug20 |
191009 |
51.04 |
51.04 |
51.04 |
51.04 |
+0.03 |
82 |
7,165 |
+21 |
Sep20 |
191009 |
50.85 |
50.85 |
50.85 |
50.85 |
+0.03 |
538 |
12,999 |
-66 |
Oct20 |
191009 |
50.70 |
50.70 |
50.70 |
50.70 |
+0.02 |
58 |
6,413 |
+15 |
Nov20 |
191009 |
50.60 |
50.60 |
50.60 |
50.60 |
+0.01 |
49 |
5,870 |
+0 |
Dec20 |
191009 |
50.87 |
51.09 |
50.25 |
50.52 |
-0.01 |
6,541 |
86,950 |
+130 |
Jan21 |
191009 |
50.41 |
50.41 |
50.41 |
50.41 |
-0.02 |
10 |
3,198 |
+0 |
Feb21 |
191009 |
50.32 |
50.32 |
50.32 |
50.32 |
-0.02 |
5 |
2,779 |
+5 |
Total Volume and Open Interest |
207,873 |
637,345 |
+13,060 |
US Dollar Index(ICE) |
Dec19 |
191009 |
98.780 |
98.865 |
98.595 |
98.815 |
-0.007 |
13,917 |
56,969 |
+898 |
Mar20 |
191009 |
98.270 |
98.410 |
98.240 |
98.410 |
+0.018 |
292 |
841 |
+103 |
Jun20 |
191009 |
98.050 |
98.050 |
98.050 |
98.050 |
+0.023 |
0 |
204 |
+0 |
Total Volume and Open Interest |
14,209 |
58,016 |
+1,001 |
Australian Dollar(CME) |
Dec19 |
191009 |
67.41 |
67.63 |
67.36 |
67.40 |
-0.02 |
95,433 |
166,123 |
-2,169 |
Mar20 |
191009 |
67.58 |
67.77 |
67.53 |
67.55 |
-0.03 |
10 |
760 |
-3 |
Jun20 |
191009 |
67.67 |
67.85 |
67.67 |
67.67 |
-0.03 |
0 |
166 |
+0 |
Total Volume and Open Interest |
95,475 |
168,839 |
-2,176 |
British Pound(CME) |
Dec19 |
191009 |
122.46 |
123.21 |
122.26 |
122.38 |
-0.08 |
107,747 |
243,363 |
+3,107 |
Mar20 |
191009 |
123.16 |
123.55 |
122.64 |
122.74 |
-0.08 |
59 |
875 |
-29 |
Jun20 |
191009 |
123.03 |
123.77 |
123.00 |
123.03 |
-0.07 |
1 |
192 |
+0 |
Total Volume and Open Interest |
107,963 |
246,896 |
+3,060 |
Canadian Dollar(CME) |
Dec19 |
191009 |
75.10 |
75.26 |
75.01 |
75.06 |
-0.07 |
76,621 |
130,957 |
+1,373 |
Mar20 |
191009 |
75.24 |
75.29 |
75.05 |
75.09 |
-0.08 |
207 |
2,247 |
+137 |
Jun20 |
191009 |
75.25 |
75.25 |
75.07 |
75.08 |
-0.07 |
4 |
394 |
+3 |
Sep20 |
191009 |
75.05 |
75.05 |
75.05 |
75.05 |
-0.08 |
0 |
326 |
+0 |
Total Volume and Open Interest |
77,015 |
136,105 |
+1,494 |
Japanese Yen(CME) |
Dec19 |
191009 |
93.81 |
93.92 |
93.31 |
93.38 |
-0.39 |
134,774 |
145,470 |
+830 |
Mar20 |
191009 |
94.39 |
94.48 |
93.93 |
93.96 |
-0.39 |
25 |
768 |
+8 |
Jun20 |
191009 |
94.44 |
94.92 |
94.44 |
94.44 |
-0.39 |
0 |
21 |
+0 |
Total Volume and Open Interest |
135,369 |
150,019 |
+800 |
Swiss Franc(CME) |
Dec19 |
191009 |
101.25 |
101.37 |
100.89 |
100.92 |
-0.26 |
30,887 |
64,730 |
-107 |
Mar20 |
191009 |
102.02 |
102.11 |
101.66 |
101.66 |
-0.26 |
0 |
93 |
+0 |
Jun20 |
191009 |
102.31 |
102.65 |
102.31 |
102.31 |
-0.26 |
0 |
12 |
+0 |
Total Volume and Open Interest |
30,887 |
64,837 |
-107 |
EuroFX(CME) |
Dec19 |
191009 |
110.07 |
110.43 |
110.06 |
110.25 |
+0.17 |
165,114 |
487,615 |
+5,075 |
Mar20 |
191009 |
110.82 |
111.11 |
110.75 |
110.94 |
+0.17 |
773 |
20,348 |
-59 |
Jun20 |
191009 |
111.56 |
111.65 |
111.53 |
111.55 |
+0.17 |
0 |
1,548 |
+0 |
Total Volume and Open Interest |
166,964 |
514,638 |
+4,828 |
Mexican Peso(CME) |
Oct19 |
191009 |
510.75 |
512.00 |
510.75 |
510.75 |
+1.50 |
|
|
|
Nov19 |
191009 |
507.75 |
509.00 |
507.75 |
507.75 |
+1.63 |
|
|
|
Total Volume and Open Interest |
55,551 |
218,266 |
-141 |
Brazilian Real(CME) |
Nov19 |
191009 |
243.25 |
245.20 |
242.95 |
243.80 |
-0.65 |
3,561 |
54,014 |
+382 |
Dec19 |
191009 |
243.60 |
244.75 |
242.60 |
243.35 |
-0.70 |
204 |
4,536 |
-29 |
Jan20 |
191009 |
243.05 |
244.20 |
242.50 |
243.05 |
-0.70 |
0 |
5 |
+0 |
Feb20 |
191009 |
242.70 |
242.70 |
242.70 |
242.70 |
-0.65 |
|
|
|
Total Volume and Open Interest |
3,765 |
58,555 |
+353 |
30-Year T-Bonds(CBOT) |
Dec19 |
191009 |
164~220 |
164~240 |
163~140 |
163~180 |
-1~000 |
333,274 |
967,434 |
+445 |
Mar20 |
191009 |
163~100 |
163~300 |
162~230 |
162~240 |
-1~000 |
674 |
663 |
+611 |
Jun20 |
191009 |
162~240 |
162~240 |
162~240 |
162~240 |
-1~000 |
|
|
|
Total Volume and Open Interest |
333,948 |
968,097 |
+1,056 |
10-Year T-Notes(CBOT) |
Dec19 |
191009 |
131~240 |
131~260 |
131~080 |
131~090 |
-0~135 |
1,396,465 |
3,597,464 |
+11,148 |
Mar20 |
191009 |
131~270 |
131~295 |
131~125 |
131~125 |
-0~140 |
19,057 |
43,388 |
+12,188 |
Jun20 |
191009 |
131~125 |
131~125 |
131~125 |
131~125 |
-0~140 |
|
|
|
Total Volume and Open Interest |
1,415,522 |
3,640,852 |
+23,336 |
5-Year T-Notes(CBOT) |
Dec19 |
191009 |
120~016 |
120~036 |
119~246 |
119~250 |
-0~084 |
923,071 |
4,282,402 |
+15,324 |
Mar20 |
191009 |
120~134 |
120~142 |
120~046 |
120~046 |
-0~084 |
|
|
|
Jun20 |
191009 |
120~046 |
120~046 |
120~046 |
120~046 |
-0~084 |
|
|
|
Total Volume and Open Interest |
923,071 |
4,282,402 |
+15,324 |
2 Year T-Notes(CBOT) |
Dec19 |
191009 |
108~033 |
108~040 |
107~314 |
107~316 |
-0~035 |
763,968 |
3,782,383 |
+44,323 |
Mar20 |
191009 |
108~120 |
108~121 |
108~080 |
108~080 |
-0~043 |
15,571 |
15,735 |
+15,306 |
Jun20 |
191009 |
108~080 |
108~080 |
108~080 |
108~080 |
-0~043 |
|
|
|
Total Volume and Open Interest |
779,539 |
3,798,118 |
+59,629 |
Eurodollars(CME) |
Dec19 |
191009 |
98.180 |
98.190 |
98.160 |
98.165 |
-0.010 |
403,634 |
1,592,099 |
-19,035 |
Mar20 |
191009 |
98.500 |
98.520 |
98.445 |
98.450 |
-0.050 |
347,046 |
1,528,027 |
+13,479 |
Jun20 |
191009 |
98.625 |
98.645 |
98.560 |
98.565 |
-0.065 |
309,954 |
1,257,767 |
-6,282 |
Sep20 |
191009 |
98.710 |
98.730 |
98.640 |
98.645 |
-0.075 |
261,078 |
1,107,061 |
+1,834 |
Dec20 |
191009 |
98.720 |
98.740 |
98.650 |
98.650 |
-0.075 |
320,959 |
1,192,030 |
+10,462 |
Mar21 |
191009 |
98.810 |
98.820 |
98.730 |
98.735 |
-0.070 |
227,466 |
768,746 |
-4,905 |
Jun21 |
191009 |
98.820 |
98.835 |
98.745 |
98.750 |
-0.065 |
219,321 |
821,632 |
-2,580 |
Sep21 |
191009 |
98.820 |
98.835 |
98.745 |
98.750 |
-0.060 |
183,866 |
549,462 |
-7,722 |
Dec21 |
191009 |
98.785 |
98.800 |
98.710 |
98.715 |
-0.060 |
146,540 |
672,992 |
+18,289 |
Mar22 |
191009 |
98.795 |
98.805 |
98.725 |
98.725 |
-0.060 |
115,865 |
425,351 |
-703 |
Jun22 |
191009 |
98.775 |
98.785 |
98.705 |
98.710 |
-0.055 |
97,811 |
303,018 |
+8,008 |
Sep22 |
191009 |
98.755 |
98.765 |
98.690 |
98.690 |
-0.050 |
89,905 |
276,110 |
-5,066 |
Dec22 |
191009 |
98.725 |
98.735 |
98.660 |
98.665 |
-0.045 |
73,305 |
249,424 |
+9,237 |
Mar23 |
191009 |
98.720 |
98.725 |
98.650 |
98.655 |
-0.045 |
52,676 |
250,772 |
+177 |
Jun23 |
191009 |
98.700 |
98.705 |
98.635 |
98.640 |
-0.045 |
44,443 |
119,459 |
+746 |
Sep23 |
191009 |
98.680 |
98.690 |
98.615 |
98.625 |
-0.040 |
41,053 |
135,131 |
-697 |
Dec23 |
191009 |
98.650 |
98.660 |
98.590 |
98.600 |
-0.035 |
33,234 |
83,075 |
+1,550 |
Mar24 |
191009 |
98.630 |
98.640 |
98.570 |
98.580 |
-0.035 |
24,102 |
58,768 |
-392 |
Total Volume and Open Interest |
3,124,476 |
12,214,688 |
+19,605 |
Ultra T-Bond(CBOT) |
Dec19 |
191009 |
195~21 |
195~21 |
193~09 |
193~14 |
-1~21 |
102,900 |
1,137,222 |
+719 |
Mar20 |
191009 |
192~20 |
194~12 |
192~20 |
192~20 |
-1~21 |
0 |
1 |
+0 |
Jun20 |
191009 |
192~05 |
192~05 |
192~05 |
192~05 |
-1~21 |
|
|
|
Total Volume and Open Interest |
102,900 |
1,137,223 |
+719 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191009 |
144~060 |
144~085 |
143~125 |
143~155 |
-0~200 |
168,450 |
827,004 |
-1,074 |
Mar20 |
191009 |
144~215 |
144~215 |
144~215 |
144~215 |
-0~200 |
0 |
1 |
+0 |
Jun20 |
191009 |
144~215 |
144~215 |
144~215 |
144~215 |
-0~200 |
|
|
|
Total Volume and Open Interest |
168,450 |
827,005 |
-1,074 |
30 Day Federal Funds(CBOT) |
Oct19 |
191009 |
98.168 |
98.170 |
98.165 |
98.168 |
+0.003 |
16,947 |
407,636 |
-460 |
Nov19 |
191009 |
98.370 |
98.370 |
98.350 |
98.355 |
-0.005 |
93,697 |
415,779 |
+3,154 |
Dec19 |
191009 |
98.465 |
98.465 |
98.435 |
98.445 |
unch |
29,030 |
201,045 |
+2,707 |
Jan20 |
191009 |
98.560 |
98.560 |
98.520 |
98.525 |
-0.015 |
72,586 |
368,496 |
+7,408 |
Feb20 |
191009 |
98.665 |
98.665 |
98.600 |
98.610 |
-0.040 |
36,884 |
182,542 |
+4,308 |
Mar20 |
191009 |
98.685 |
98.690 |
98.630 |
98.635 |
-0.040 |
14,446 |
52,601 |
+3,252 |
Total Volume and Open Interest |
340,823 |
1,978,691 |
+23,267 |
Japanese Govt Bonds(SGX) |
Dec19 |
191009 |
155.03 |
155.15 |
154.92 |
154.92 |
-0.11 |
1,072 |
16,623 |
+276 |
Mar20 |
191009 |
154.92 |
154.92 |
154.92 |
154.92 |
-0.11 |
|
|
|
Jun20 |
191009 |
154.92 |
154.92 |
154.92 |
154.92 |
-0.11 |
|
|
|
Total Volume and Open Interest |
1,072 |
16,623 |
+276 |
Euro-Buxl(EUREX) |
Dec19 |
191009 |
217.24 |
217.58 |
215.38 |
216.00 |
-1.90 |
41,481 |
231,074 |
+6,598 |
Mar20 |
191009 |
214.50 |
214.50 |
214.34 |
214.34 |
-1.90 |
1 |
5,476 |
+0 |
Jun20 |
191009 |
213.00 |
213.00 |
213.00 |
213.00 |
-1.90 |
0 |
7 |
+0 |
Total Volume and Open Interest |
41,482 |
236,557 |
+6,598 |
Euro-Bund(EUREX) |
Dec19 |
191009 |
174.52 |
174.56 |
173.85 |
174.05 |
-0.62 |
556,102 |
1,568,898 |
+60,516 |
Mar20 |
191009 |
176.73 |
176.73 |
176.07 |
176.24 |
-0.67 |
86 |
8,649 |
+14 |
Jun20 |
191009 |
173.03 |
173.03 |
173.03 |
173.03 |
-0.62 |
0 |
6 |
+0 |
Total Volume and Open Interest |
556,188 |
1,577,553 |
+60,530 |
Euro-Bobl(EUREX) |
Dec19 |
191009 |
135.76 |
135.79 |
135.49 |
135.57 |
-0.23 |
349,430 |
1,131,873 |
+19,604 |
Mar20 |
191009 |
135.61 |
135.61 |
135.61 |
135.61 |
-0.24 |
66 |
912 |
+46 |
Jun20 |
191009 |
135.92 |
135.92 |
135.92 |
135.92 |
-0.23 |
|
|
|
Total Volume and Open Interest |
349,496 |
1,132,785 |
+19,650 |
Euro-Schatz(EUREX) |
Dec19 |
191009 |
112.35 |
112.36 |
112.28 |
112.31 |
-0.05 |
184,902 |
1,469,858 |
+17,486 |
Mar20 |
191009 |
112.36 |
112.36 |
112.36 |
112.36 |
-0.05 |
1 |
24 |
+1 |
Jun20 |
191009 |
113.13 |
113.13 |
113.13 |
113.13 |
-0.05 |
|
|
|
Total Volume and Open Interest |
184,903 |
1,469,882 |
+17,487 |
3-Mth Euribor(EUREX) |
Dec19 |
191009 |
100.450 |
100.460 |
100.450 |
100.460 |
-0.005 |
0 |
1,933 |
+0 |
Mar20 |
191009 |
100.520 |
100.520 |
100.520 |
100.520 |
-0.015 |
0 |
745 |
+0 |
Jun20 |
191009 |
100.570 |
100.570 |
100.550 |
100.550 |
-0.015 |
0 |
524 |
+0 |
Total Volume and Open Interest |
0 |
5,914 |
+0 |
Long Gilt(LIFFE) |
Dec19 |
191009 |
135~00 |
135~03 |
134~16 |
134~20 |
-0~18 |
177,755 |
697,700 |
+10,400 |
Mar20 |
191009 |
136~01 |
136~01 |
136~01 |
136~01 |
-0~16 |
0 |
1 |
+0 |
Total Volume and Open Interest |
177,755 |
697,701 |
+10,400 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191009 |
99.30 |
99.31 |
99.29 |
99.30 |
-0.00 |
107,856 |
797,741 |
+2,346 |
Mar20 |
191009 |
99.44 |
99.44 |
99.41 |
99.43 |
-0.02 |
105,946 |
612,366 |
-5,939 |
Jun20 |
191009 |
99.50 |
99.50 |
99.46 |
99.48 |
-0.02 |
43,111 |
570,856 |
-2,064 |
Sep20 |
191009 |
99.54 |
99.54 |
99.50 |
99.51 |
-0.03 |
35,759 |
521,801 |
+2,163 |
Dec20 |
191009 |
99.53 |
99.54 |
99.49 |
99.50 |
-0.03 |
77,661 |
468,709 |
+17,323 |
Mar21 |
191009 |
99.57 |
99.57 |
99.52 |
99.53 |
-0.04 |
28,543 |
212,804 |
+146 |
Total Volume and Open Interest |
560,749 |
4,189,034 |
+18,080 |
3-Mth Euribor(LIFFE) |
Dec19 |
191009 |
100.470 |
100.470 |
100.455 |
100.460 |
-0.010 |
26,456 |
637,647 |
+2,023 |
Mar20 |
191009 |
100.530 |
100.535 |
100.505 |
100.515 |
-0.020 |
25,651 |
426,800 |
+1,209 |
Jun20 |
191009 |
100.560 |
100.565 |
100.530 |
100.545 |
-0.020 |
26,879 |
369,283 |
+4,593 |
Total Volume and Open Interest |
351,648 |
3,872,396 |
+9,241 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191009 |
99.17 |
99.18 |
99.16 |
99.18 |
+0.01 |
10,814 |
214,761 |
+58 |
Mar20 |
191009 |
99.35 |
99.36 |
99.35 |
99.36 |
+0.01 |
7,417 |
258,319 |
+738 |
Jun20 |
191009 |
99.40 |
99.42 |
99.40 |
99.41 |
+0.01 |
6,161 |
233,163 |
-3,602 |
Sep20 |
191009 |
99.43 |
99.46 |
99.43 |
99.45 |
+0.01 |
6,489 |
192,387 |
+2,035 |
Dec20 |
191009 |
99.40 |
99.43 |
99.40 |
99.42 |
+0.01 |
5,486 |
128,562 |
+549 |
Mar21 |
191009 |
99.42 |
99.45 |
99.42 |
99.44 |
+0.01 |
4,197 |
79,245 |
-405 |
Jun21 |
191009 |
99.40 |
99.43 |
99.40 |
99.43 |
+0.01 |
3,075 |
49,985 |
-107 |
Sep21 |
191009 |
99.39 |
99.42 |
99.39 |
99.41 |
+0.01 |
639 |
21,464 |
-44 |
Dec21 |
191009 |
99.38 |
99.39 |
99.38 |
99.39 |
+0.01 |
54 |
6,053 |
+41 |
Mar22 |
191009 |
99.40 |
99.40 |
99.40 |
99.40 |
+0.01 |
6 |
1,357 |
+6 |
Total Volume and Open Interest |
44,338 |
1,186,442 |
-731 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191009 |
99.11 |
99.16 |
99.10 |
99.13 |
+0.02 |
85,305 |
1,288,430 |
+2,514 |
Mar20 |
191009 |
99.13 |
99.13 |
99.13 |
99.13 |
+0.01 |
0 |
80 |
+0 |
Total Volume and Open Interest |
85,305 |
1,288,510 |
+2,514 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191009 |
99.43 |
99.45 |
99.42 |
99.43 |
+0.00 |
105,934 |
1,168,793 |
+31,750 |
Mar20 |
191009 |
99.47 |
99.47 |
99.47 |
99.47 |
unch |
0 |
25 |
+0 |
Total Volume and Open Interest |
105,934 |
1,168,818 |
+31,750 |
Gold(CMX) |
Oct19 |
191009 |
1507.7 |
1507.7 |
1498.4 |
1506.1 |
+8.9 |
46 |
437 |
+23 |
Dec19 |
191009 |
1510.9 |
1518.0 |
1505.1 |
1512.8 |
+8.9 |
371,439 |
482,241 |
+2,617 |
Feb20 |
191009 |
1517.5 |
1524.0 |
1512.0 |
1519.6 |
+8.9 |
4,435 |
62,466 |
+96 |
Apr20 |
191009 |
1523.4 |
1529.8 |
1517.9 |
1524.9 |
+8.9 |
4,748 |
28,246 |
-1,144 |
Jun20 |
191009 |
1529.6 |
1532.0 |
1522.6 |
1529.7 |
+9.0 |
4,095 |
27,943 |
+368 |
Aug20 |
191009 |
1530.0 |
1535.6 |
1529.6 |
1533.9 |
+9.1 |
211 |
5,657 |
-39 |
Oct20 |
191009 |
1537.6 |
1537.6 |
1537.6 |
1537.6 |
+9.1 |
150 |
1,719 |
+150 |
Dec20 |
191009 |
1539.7 |
1543.0 |
1535.0 |
1541.1 |
+9.2 |
425 |
5,082 |
+293 |
Feb21 |
191009 |
1544.8 |
1544.8 |
1544.8 |
1544.8 |
+9.2 |
0 |
43 |
+0 |
Apr21 |
191009 |
1548.0 |
1548.0 |
1548.0 |
1548.0 |
+9.2 |
0 |
31 |
+0 |
Jun21 |
191009 |
1550.4 |
1550.4 |
1550.4 |
1550.4 |
+9.2 |
0 |
1,412 |
+0 |
Aug21 |
191009 |
1552.3 |
1552.3 |
1552.3 |
1552.3 |
+9.2 |
|
|
|
Total Volume and Open Interest |
386,854 |
616,957 |
+2,408 |
Silver(CMX) |
Dec19 |
191009 |
1777.5 |
1800.0 |
1772.0 |
1781.0 |
+11.0 |
91,074 |
161,714 |
+2,264 |
Mar20 |
191009 |
1797.0 |
1812.5 |
1788.0 |
1794.7 |
+11.2 |
1,434 |
29,819 |
+253 |
May20 |
191009 |
1805.5 |
1818.5 |
1797.0 |
1801.9 |
+11.1 |
449 |
9,331 |
+18 |
Jul20 |
191009 |
1808.0 |
1822.0 |
1801.5 |
1808.1 |
+11.0 |
460 |
8,665 |
+190 |
Sep20 |
191009 |
1821.0 |
1829.0 |
1810.5 |
1815.0 |
+11.0 |
67 |
1,839 |
+30 |
Dec20 |
191009 |
1824.5 |
1834.0 |
1823.0 |
1824.3 |
+11.1 |
83 |
1,472 |
-37 |
Mar21 |
191009 |
1832.8 |
1832.8 |
1832.8 |
1832.8 |
+11.1 |
0 |
1 |
+0 |
Total Volume and Open Interest |
93,862 |
213,968 |
+2,686 |
Platinum(NYMEX) |
Oct19 |
191009 |
891.9 |
891.9 |
891.9 |
891.9 |
+6.6 |
9 |
20 |
-7 |
Jan20 |
191009 |
894.8 |
901.7 |
887.6 |
896.7 |
+6.6 |
17,229 |
79,995 |
+424 |
Apr20 |
191009 |
904.5 |
905.9 |
893.8 |
902.4 |
+6.5 |
183 |
3,965 |
+70 |
Jul20 |
191009 |
907.8 |
907.8 |
907.5 |
907.5 |
+6.2 |
2 |
149 |
+2 |
Total Volume and Open Interest |
17,434 |
84,222 |
+483 |
Palladium(NYMEX) |
Dec19 |
191009 |
1649.30 |
1667.30 |
1630.70 |
1654.70 |
+4.00 |
7,518 |
21,954 |
+284 |
Mar20 |
191009 |
1639.90 |
1657.30 |
1624.20 |
1645.90 |
+4.50 |
1,276 |
3,109 |
+706 |
Jun20 |
191009 |
1637.80 |
1637.80 |
1637.80 |
1637.80 |
+2.90 |
4 |
351 |
+1 |
Total Volume and Open Interest |
8,798 |
25,414 |
+991 |
Copper(CMX) |
Dec19 |
191009 |
256.70 |
257.95 |
256.05 |
256.80 |
-0.05 |
62,319 |
160,716 |
-1,626 |
Mar20 |
191009 |
257.60 |
258.80 |
257.05 |
257.65 |
-0.10 |
7,576 |
61,591 |
+1,157 |
May20 |
191009 |
258.00 |
259.15 |
257.85 |
258.15 |
-0.20 |
2,980 |
13,944 |
-1,118 |
Jul20 |
191009 |
259.05 |
259.85 |
258.50 |
258.80 |
-0.25 |
1,596 |
8,490 |
+763 |
Sep20 |
191009 |
259.80 |
260.30 |
259.50 |
259.50 |
-0.30 |
90 |
1,777 |
+10 |
Total Volume and Open Interest |
75,657 |
256,724 |
-600 |
E-mini DJIA Index(CBOT) |
Dec19 |
191009 |
26139 |
26400 |
26086 |
26305 |
+167 |
234,008 |
95,914 |
-384 |
Mar20 |
191009 |
26103 |
26377 |
26070 |
26288 |
+167 |
276 |
2,242 |
+30 |
Jun20 |
191009 |
26237 |
26251 |
26237 |
26237 |
+152 |
|
|
|
Sep20 |
191009 |
26198 |
26198 |
26198 |
26198 |
+152 |
|
|
|
Total Volume and Open Interest |
234,284 |
98,156 |
-354 |
S & P 500(CME) |
Dec19 |
191009 |
2893.50 |
2929.50 |
2888.80 |
2918.90 |
+26.30 |
2,307 |
19,573 |
-921 |
Mar20 |
191009 |
2919.20 |
2919.20 |
2919.20 |
2919.20 |
+26.40 |
0 |
86 |
+0 |
Jun20 |
191009 |
2917.30 |
2917.30 |
2917.30 |
2917.30 |
+26.40 |
|
|
|
Sep20 |
191009 |
2916.80 |
2916.80 |
2916.80 |
2916.80 |
+27.70 |
|
|
|
Total Volume and Open Interest |
2,307 |
19,659 |
-921 |
S & P 500 E-Mini(CME) |
Dec19 |
191009 |
2893.50 |
2934.50 |
2888.25 |
2919.00 |
+26.50 |
1,865,325 |
2,459,880 |
+22,107 |
Mar20 |
191009 |
2895.00 |
2932.50 |
2888.75 |
2919.25 |
+26.50 |
2,692 |
28,042 |
+1,062 |
Jun20 |
191009 |
2896.50 |
2926.75 |
2887.50 |
2917.25 |
+26.25 |
25 |
3,212 |
+9 |
Sep20 |
191009 |
2916.75 |
2916.75 |
2916.75 |
2916.75 |
+27.75 |
1 |
11 |
+1 |
Total Volume and Open Interest |
1,868,045 |
2,491,160 |
+23,179 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191009 |
7621.00 |
7732.00 |
7604.50 |
7699.75 |
+77.75 |
552,145 |
202,008 |
-1,820 |
Mar20 |
191009 |
7644.50 |
7749.00 |
7624.25 |
7717.50 |
+78.25 |
858 |
788 |
+176 |
Jun20 |
191009 |
7745.00 |
7755.25 |
7648.50 |
7736.50 |
+77.75 |
4 |
14 |
-2 |
Total Volume and Open Interest |
553,007 |
202,812 |
-1,646 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191009 |
1861.80 |
1881.40 |
1858.70 |
1873.70 |
+12.20 |
13,566 |
65,416 |
+133 |
Mar20 |
191009 |
1877.80 |
1880.10 |
1863.90 |
1877.80 |
+12.20 |
1 |
92 |
-1 |
Jun20 |
191009 |
1883.90 |
1883.90 |
1883.90 |
1883.90 |
+11.70 |
|
|
|
Total Volume and Open Interest |
13,567 |
65,508 |
+132 |
Volatility Index(CBOE) |
Oct19 |
191009 |
20.05 |
20.15 |
18.40 |
18.58 |
-1.50 |
109,376 |
94,395 |
-4,415 |
Nov19 |
191009 |
19.90 |
20.00 |
19.00 |
19.28 |
-0.70 |
90,591 |
172,195 |
+15,034 |
Dec19 |
191009 |
19.70 |
19.75 |
19.00 |
19.18 |
-0.55 |
24,067 |
52,789 |
-1,138 |
Jan20 |
191009 |
20.10 |
20.15 |
19.55 |
19.78 |
-0.35 |
12,411 |
28,397 |
-2,060 |
Total Volume and Open Interest |
249,293 |
400,581 |
+9,500 |
S & P 600(CME) |
Dec19 |
191009 |
916.40 |
916.40 |
916.40 |
916.40 |
+2.90 |
0 |
492 |
+0 |
Mar20 |
191009 |
917.00 |
917.00 |
917.00 |
917.00 |
+2.90 |
|
|
|
Total Volume and Open Interest |
0 |
492 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191009 |
1474.70 |
1490.90 |
1471.90 |
1481.50 |
+7.20 |
151,591 |
438,968 |
+10,343 |
Mar20 |
191009 |
1486.40 |
1491.40 |
1474.10 |
1483.10 |
+7.30 |
36 |
288 |
+26 |
Jun20 |
191009 |
1485.60 |
1485.60 |
1485.60 |
1485.60 |
+6.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
151,627 |
439,257 |
+10,369 |
Nikkei 225(CME) |
Dec19 |
191009 |
21375 |
21635 |
21340 |
21595 |
+240 |
11,827 |
23,199 |
-313 |
Mar20 |
191009 |
21495 |
21560 |
21495 |
21545 |
+250 |
2 |
24 |
+0 |
Total Volume and Open Interest |
11,829 |
23,223 |
-313 |
Nikkei 225(SGX) |
Dec19 |
191009 |
21580 |
21590 |
21320 |
21435 |
-170 |
74,192 |
108,716 |
-2,272 |
Mar20 |
191009 |
21325 |
21405 |
21315 |
21390 |
-175 |
0 |
637 |
+0 |
Jun20 |
191009 |
21225 |
21225 |
21225 |
21225 |
-175 |
0 |
2,519 |
+0 |
Total Volume and Open Interest |
74,289 |
141,172 |
-2,360 |
Nikkei 225 Mini(JPX) |
Dec19 |
191009 |
21585 |
21595 |
21320 |
21440 |
-180 |
807,509 |
292,222 |
-307 |
Mar20 |
191009 |
21510 |
21515 |
21240 |
21360 |
-180 |
13,986 |
12,029 |
+328 |
Jun20 |
191009 |
21305 |
21305 |
21060 |
21170 |
-170 |
301 |
1,387 |
-85 |
Total Volume and Open Interest |
879,585 |
529,566 |
+4,493 |
Nikkei 225(JPX) |
Dec19 |
191009 |
21590 |
21600 |
21320 |
21440 |
-180 |
55,270 |
255,959 |
-2,806 |
Mar20 |
191009 |
21500 |
21511 |
21250 |
21360 |
-180 |
368 |
14,947 |
+53 |
Jun20 |
191009 |
21170 |
21170 |
21170 |
21170 |
-170 |
0 |
13,001 |
+0 |
Total Volume and Open Interest |
55,650 |
350,432 |
-2,553 |
Nikkei 225(CME) Yen |
Dec19 |
191009 |
21350 |
21615 |
21320 |
21570 |
+235 |
50,496 |
48,262 |
+1,725 |
Mar20 |
191009 |
21500 |
21505 |
21470 |
21490 |
+235 |
0 |
11 |
+0 |
Jun20 |
191009 |
21360 |
21360 |
21360 |
21360 |
+245 |
|
|
|
Total Volume and Open Interest |
50,496 |
48,274 |
+1,725 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191009 |
21570 |
21590 |
21570 |
21570 |
+230 |
|
|
|
Mar20 |
191009 |
21490 |
21490 |
21490 |
21490 |
+230 |
|
|
|
Jun20 |
191009 |
21360 |
21360 |
21360 |
21360 |
+240 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Oct19 |
191009 |
5465.0 |
5525.5 |
5445.0 |
5497.5 |
+42.0 |
87,033 |
315,332 |
-2,296 |
Nov19 |
191009 |
5469.5 |
5516.0 |
5442.5 |
5493.0 |
+41.5 |
420 |
6,041 |
+255 |
Dec19 |
191009 |
5461.0 |
5500.0 |
5461.0 |
5482.5 |
+42.0 |
68 |
64,890 |
-99 |
Mar20 |
191009 |
5465.5 |
5465.5 |
5465.5 |
5465.5 |
+42.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
87,521 |
400,771 |
-2,140 |
Hang Seng Index(HKFE) |
Oct19 |
191009 |
25870 |
25882 |
25621 |
25662 |
-205 |
208,403 |
113,807 |
+2,722 |
Nov19 |
191009 |
25826 |
25870 |
25659 |
25664 |
-216 |
813 |
1,229 |
+115 |
Dec19 |
191009 |
25864 |
25914 |
25680 |
25714 |
-210 |
478 |
16,472 |
-39 |
Total Volume and Open Interest |
209,752 |
137,703 |
+2,796 |
DAX(EUREX) |
Dec19 |
191009 |
11962.5 |
12168.0 |
11940.0 |
12075.5 |
+101.0 |
121,086 |
109,131 |
+1,881 |
Mar20 |
191009 |
11957.0 |
12106.0 |
11957.0 |
12063.5 |
+100.5 |
43 |
564 |
+17 |
Jun20 |
191009 |
12080.0 |
12081.0 |
12080.0 |
12081.0 |
+101.0 |
10 |
43 |
+0 |
Total Volume and Open Interest |
121,139 |
109,738 |
+1,898 |
Mini-DAX(EUREX) |
Dec19 |
191009 |
11957.0 |
12168.0 |
11940.0 |
12075.5 |
+101.0 |
52,210 |
11,133 |
+890 |
Mar20 |
191009 |
11949.0 |
12150.0 |
11933.0 |
12063.5 |
+100.5 |
311 |
476 |
+21 |
Jun20 |
191009 |
11980.0 |
12106.0 |
11980.0 |
12081.0 |
+101.0 |
27 |
35 |
+15 |
Total Volume and Open Interest |
52,548 |
11,644 |
+926 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191009 |
3421 |
3469 |
3414 |
3447 |
+22 |
1,012,691 |
3,591,091 |
+29,622 |
Mar20 |
191009 |
3414 |
3448 |
3400 |
3432 |
+22 |
92 |
88,631 |
-10 |
Jun20 |
191009 |
3346 |
3349 |
3346 |
3349 |
+21 |
2 |
38,416 |
+1 |
Total Volume and Open Interest |
1,012,785 |
3,746,962 |
+29,613 |
Swiss Market Index(EUREX) |
Dec19 |
191009 |
9790 |
9861 |
9755 |
9809 |
+24 |
52,888 |
191,314 |
+5,935 |
Mar20 |
191009 |
9692 |
9696 |
9692 |
9696 |
+24 |
53 |
658 |
+52 |
Jun20 |
191009 |
9466 |
9527 |
9466 |
9517 |
+24 |
4 |
5 |
+0 |
Total Volume and Open Interest |
52,945 |
191,977 |
+5,987 |
FT-SE 100(EURONEXT) |
Dec19 |
191009 |
7105.50 |
7166.00 |
7105.50 |
7135.00 |
+7.00 |
106,436 |
762,080 |
+4,211 |
Mar20 |
191009 |
7067.00 |
7067.00 |
7067.00 |
7067.00 |
+7.00 |
0 |
587 |
+0 |
Jun20 |
191009 |
6986.00 |
6986.00 |
6986.00 |
6986.00 |
+7.00 |
15 |
36 |
+15 |
Total Volume and Open Interest |
106,451 |
762,703 |
+4,226 |
SPI 200(SFE) |
Dec19 |
191009 |
6573.0 |
6579.0 |
6493.0 |
6514.0 |
-52.0 |
40,953 |
387,679 |
+1,346 |
Mar20 |
191009 |
6437.0 |
6437.0 |
6437.0 |
6437.0 |
-52.0 |
467 |
967 |
+151 |
Jun20 |
191009 |
6415.0 |
6415.0 |
6415.0 |
6415.0 |
-52.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
41,431 |
391,034 |
+1,495 |
FTSE MIB(ISE) |
Dec19 |
191009 |
21315.00 |
21595.00 |
21305.00 |
21470.00 |
+134.00 |
24,545 |
120,648 |
+328 |
Mar20 |
191009 |
21230.00 |
21465.00 |
21230.00 |
21368.00 |
+134.00 |
44 |
238 |
+22 |
Jun20 |
191009 |
20798.00 |
20798.00 |
20798.00 |
20798.00 |
+136.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
24,589 |
120,897 |
+350 |
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 |
191009 |
404.10 |
404.75 |
400.00 |
401.15 |
+0.95 |
2,946 |
7,868 |
-2,900 |
Nov19 |
191009 |
401.70 |
403.95 |
399.40 |
400.60 |
+0.90 |
2,925 |
5,397 |
+2,912 |
Dec19 |
191009 |
402.20 |
403.20 |
402.20 |
402.20 |
+0.90 |
|
|
|
Total Volume and Open Interest |
5,871 |
13,265 |
+12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|