|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 10, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
191010 |
919.50 |
934.00 |
918.75 |
923.50 |
-0.25 |
165,142 |
277,531 |
-27,530 |
Jan20 |
191010 |
933.25 |
947.25 |
933.00 |
937.50 |
-0.50 |
94,224 |
169,266 |
+19,117 |
Mar20 |
191010 |
945.25 |
958.75 |
944.75 |
949.50 |
-0.25 |
43,440 |
114,149 |
+5,227 |
May20 |
191010 |
955.25 |
967.25 |
954.25 |
959.00 |
-0.50 |
15,639 |
51,989 |
+2,197 |
Jul20 |
191010 |
964.25 |
976.00 |
964.00 |
968.50 |
-0.25 |
19,544 |
55,988 |
+3,492 |
Aug20 |
191010 |
970.50 |
978.50 |
969.25 |
971.50 |
-0.75 |
1,018 |
5,486 |
+57 |
Sep20 |
191010 |
966.50 |
974.50 |
965.00 |
967.25 |
-1.25 |
511 |
2,229 |
+22 |
Nov20 |
191010 |
966.50 |
975.00 |
964.50 |
967.50 |
-2.25 |
5,907 |
32,044 |
+276 |
Jan21 |
191010 |
969.50 |
977.75 |
967.75 |
970.00 |
-2.75 |
456 |
1,630 |
+100 |
Mar21 |
191010 |
968.00 |
970.50 |
961.00 |
962.75 |
-3.25 |
546 |
2,973 |
+238 |
May21 |
191010 |
964.00 |
969.00 |
961.00 |
962.50 |
-4.00 |
197 |
336 |
+74 |
Jul21 |
191010 |
972.00 |
973.00 |
963.25 |
964.75 |
-5.00 |
157 |
497 |
+60 |
Aug21 |
191010 |
964.25 |
964.25 |
964.25 |
964.25 |
-4.25 |
0 |
24 |
+0 |
Sep21 |
191010 |
954.25 |
954.25 |
954.25 |
954.25 |
-4.25 |
0 |
22 |
+0 |
Total Volume and Open Interest |
346,844 |
714,661 |
+3,343 |
Soybean Meal(CBOT) |
Oct19 |
191010 |
306.00 |
306.40 |
304.10 |
304.10 |
-1.30 |
1,354 |
580 |
-665 |
Dec19 |
191010 |
308.60 |
311.50 |
307.50 |
307.80 |
-1.90 |
68,365 |
181,254 |
-5,570 |
Jan20 |
191010 |
311.20 |
313.70 |
309.70 |
310.10 |
-1.90 |
34,332 |
78,773 |
+6,021 |
Mar20 |
191010 |
314.50 |
317.20 |
313.30 |
313.70 |
-1.80 |
17,689 |
65,620 |
-142 |
May20 |
191010 |
317.90 |
320.70 |
317.10 |
317.60 |
-1.70 |
6,989 |
33,175 |
+710 |
Jul20 |
191010 |
322.00 |
324.50 |
321.30 |
321.70 |
-1.50 |
7,325 |
28,635 |
+334 |
Aug20 |
191010 |
324.40 |
325.80 |
322.90 |
323.10 |
-1.60 |
1,077 |
7,536 |
+166 |
Sep20 |
191010 |
324.80 |
326.30 |
323.50 |
323.70 |
-1.70 |
403 |
6,045 |
+37 |
Oct20 |
191010 |
325.50 |
325.80 |
322.80 |
322.90 |
-2.30 |
378 |
4,133 |
-23 |
Dec20 |
191010 |
326.30 |
327.40 |
324.10 |
324.20 |
-2.50 |
2,434 |
9,811 |
+72 |
Total Volume and Open Interest |
140,484 |
416,243 |
+984 |
Soybean Oil(CBOT) |
Oct19 |
191010 |
29.70 |
29.74 |
29.70 |
29.70 |
+0.07 |
95 |
89 |
-90 |
Dec19 |
191010 |
29.60 |
29.99 |
29.55 |
29.78 |
+0.07 |
68,968 |
185,569 |
-6,626 |
Jan20 |
191010 |
29.82 |
30.21 |
29.82 |
30.01 |
+0.07 |
34,203 |
92,021 |
+1,655 |
Mar20 |
191010 |
30.07 |
30.47 |
30.04 |
30.27 |
+0.07 |
15,396 |
107,463 |
+1,527 |
May20 |
191010 |
30.38 |
30.76 |
30.37 |
30.56 |
+0.07 |
3,650 |
31,714 |
+554 |
Jul20 |
191010 |
30.67 |
31.07 |
30.66 |
30.87 |
+0.07 |
6,146 |
36,665 |
+1,650 |
Aug20 |
191010 |
30.83 |
31.17 |
30.81 |
30.96 |
+0.07 |
404 |
5,314 |
+42 |
Sep20 |
191010 |
30.89 |
31.20 |
30.87 |
31.02 |
+0.06 |
41 |
4,284 |
+22 |
Oct20 |
191010 |
31.02 |
31.20 |
30.88 |
31.03 |
+0.05 |
26 |
3,006 |
+3 |
Dec20 |
191010 |
31.14 |
31.35 |
31.00 |
31.16 |
+0.08 |
1,636 |
9,895 |
-359 |
Total Volume and Open Interest |
130,746 |
477,495 |
-1,621 |
Canola(WCE) |
Nov19 |
191010 |
463.3 |
464.8 |
459.0 |
459.5 |
-3.8 |
17,929 |
89,309 |
-8,601 |
Jan20 |
191010 |
471.1 |
472.9 |
467.8 |
468.2 |
-3.6 |
12,414 |
53,268 |
+3,086 |
Mar20 |
191010 |
480.4 |
481.2 |
476.5 |
476.9 |
-3.5 |
4,162 |
25,755 |
+234 |
May20 |
191010 |
487.8 |
488.4 |
484.2 |
484.4 |
-3.2 |
1,785 |
11,065 |
+640 |
Jul20 |
191010 |
493.6 |
494.1 |
489.7 |
490.0 |
-3.1 |
1,671 |
8,039 |
+917 |
Total Volume and Open Interest |
39,086 |
194,135 |
-3,677 |
Corn(CBOT) |
Dec19 |
191010 |
392.75 |
395.00 |
378.25 |
380.25 |
-14.00 |
140,853 |
801,918 |
-19,626 |
Mar20 |
191010 |
404.00 |
405.75 |
389.75 |
391.50 |
-14.00 |
50,297 |
337,357 |
+2,471 |
May20 |
191010 |
409.50 |
411.25 |
396.00 |
397.50 |
-13.25 |
18,456 |
127,606 |
-1,836 |
Jul20 |
191010 |
413.25 |
415.00 |
400.75 |
402.25 |
-12.25 |
22,964 |
151,468 |
+199 |
Sep20 |
191010 |
403.75 |
405.75 |
399.25 |
400.50 |
-4.75 |
3,759 |
45,774 |
+1,203 |
Dec20 |
191010 |
408.00 |
409.50 |
404.25 |
405.00 |
-3.75 |
10,942 |
123,840 |
+505 |
Mar21 |
191010 |
418.00 |
419.00 |
414.00 |
414.50 |
-3.50 |
123 |
5,312 |
+28 |
May21 |
191010 |
422.25 |
423.00 |
419.50 |
419.50 |
-3.75 |
3 |
1,037 |
+2 |
Jul21 |
191010 |
424.50 |
426.25 |
422.25 |
422.50 |
-4.00 |
24 |
2,613 |
+6 |
Sep21 |
191010 |
413.50 |
413.50 |
412.50 |
412.50 |
-2.25 |
0 |
800 |
+0 |
Total Volume and Open Interest |
247,472 |
1,604,167 |
-17,020 |
Wheat(CBOT) |
Dec19 |
191010 |
499.50 |
504.25 |
487.50 |
493.00 |
-7.25 |
46,017 |
208,175 |
+4,056 |
Mar20 |
191010 |
506.00 |
510.50 |
494.50 |
499.75 |
-7.25 |
19,277 |
102,495 |
+704 |
May20 |
191010 |
511.25 |
515.25 |
500.00 |
505.25 |
-6.75 |
6,147 |
23,718 |
-174 |
Jul20 |
191010 |
515.50 |
519.50 |
504.50 |
510.00 |
-6.25 |
4,475 |
38,515 |
+625 |
Sep20 |
191010 |
524.00 |
527.00 |
512.75 |
517.75 |
-6.25 |
926 |
7,876 |
-74 |
Dec20 |
191010 |
536.75 |
539.00 |
524.75 |
530.00 |
-6.75 |
1,369 |
11,130 |
+369 |
Total Volume and Open Interest |
78,416 |
394,234 |
+5,607 |
Wheat(KCBT) |
Dec19 |
191010 |
411.50 |
417.00 |
400.50 |
403.25 |
-10.00 |
31,934 |
183,009 |
+1,462 |
Mar20 |
191010 |
424.75 |
429.75 |
414.00 |
416.50 |
-9.75 |
15,144 |
73,460 |
+2,941 |
May20 |
191010 |
435.75 |
439.50 |
424.00 |
427.00 |
-9.25 |
4,899 |
23,368 |
+715 |
Jul20 |
191010 |
444.50 |
448.75 |
432.75 |
436.75 |
-9.00 |
2,728 |
22,352 |
+159 |
Sep20 |
191010 |
456.50 |
459.00 |
445.00 |
447.50 |
-8.75 |
410 |
6,555 |
+92 |
Dec20 |
191010 |
471.50 |
474.25 |
460.50 |
463.25 |
-8.25 |
645 |
9,149 |
+110 |
Mar21 |
191010 |
480.25 |
487.25 |
475.25 |
477.50 |
-8.00 |
18 |
901 |
-2 |
Total Volume and Open Interest |
55,778 |
318,926 |
+5,477 |
Wheat(MGE) |
Dec19 |
191010 |
540.50 |
547.00 |
531.25 |
535.25 |
-6.50 |
4,098 |
32,678 |
-414 |
Mar20 |
191010 |
555.00 |
560.25 |
545.00 |
549.00 |
-6.50 |
1,488 |
19,614 |
-51 |
May20 |
191010 |
564.75 |
568.50 |
554.25 |
558.25 |
-6.50 |
392 |
5,532 |
+131 |
Jul20 |
191010 |
573.50 |
575.00 |
563.00 |
565.75 |
-6.75 |
164 |
4,015 |
-7 |
Sep20 |
191010 |
581.00 |
582.50 |
570.25 |
573.25 |
-7.00 |
73 |
2,945 |
-2 |
Dec20 |
191010 |
593.00 |
593.00 |
581.50 |
584.75 |
-6.00 |
10 |
1,733 |
+1 |
Total Volume and Open Interest |
6,227 |
66,739 |
-342 |
Oats(CBOT) |
Dec19 |
191010 |
284.00 |
290.25 |
284.00 |
285.75 |
+1.25 |
280 |
4,491 |
-30 |
Mar20 |
191010 |
286.50 |
288.25 |
284.50 |
284.50 |
unch |
67 |
1,165 |
+16 |
May20 |
191010 |
285.50 |
285.50 |
285.50 |
285.50 |
+0.50 |
6 |
84 |
-1 |
Jul20 |
191010 |
286.25 |
286.25 |
286.25 |
286.25 |
+1.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
353 |
5,752 |
-15 |
Rough Rice(CBOT) |
Nov19 |
191010 |
12.00 |
12.17 |
12.00 |
12.04 |
+0.03 |
771 |
6,309 |
-256 |
Jan20 |
191010 |
12.30 |
12.45 |
12.30 |
12.32 |
+0.03 |
290 |
2,744 |
+168 |
Mar20 |
191010 |
12.50 |
12.60 |
12.49 |
12.49 |
+0.03 |
17 |
338 |
+10 |
May20 |
191010 |
12.65 |
12.65 |
12.52 |
12.52 |
+0.00 |
7 |
7 |
+4 |
Total Volume and Open Interest |
1,085 |
9,419 |
-74 |
Live Cattle(CME) |
Oct19 |
191010 |
108.450 |
108.930 |
108.080 |
108.730 |
+0.250 |
1,948 |
11,141 |
-483 |
Dec19 |
191010 |
111.100 |
111.635 |
110.635 |
111.430 |
+0.250 |
21,684 |
132,846 |
-1,200 |
Feb20 |
191010 |
117.250 |
117.550 |
116.580 |
117.285 |
-0.015 |
12,406 |
63,521 |
-407 |
Apr20 |
191010 |
119.650 |
119.950 |
118.950 |
119.500 |
-0.250 |
12,161 |
56,780 |
+252 |
Jun20 |
191010 |
112.385 |
112.750 |
111.850 |
112.350 |
-0.330 |
5,590 |
29,095 |
+1,005 |
Aug20 |
191010 |
110.480 |
110.680 |
109.930 |
110.385 |
-0.295 |
1,090 |
7,455 |
+83 |
Total Volume and Open Interest |
55,273 |
302,947 |
-633 |
Feeder Cattle(CME) |
Oct19 |
191010 |
144.535 |
145.080 |
143.380 |
144.300 |
-0.200 |
2,814 |
4,717 |
-974 |
Nov19 |
191010 |
144.485 |
145.130 |
143.130 |
144.130 |
-0.120 |
10,615 |
15,144 |
-155 |
Jan20 |
191010 |
139.630 |
140.535 |
138.750 |
140.435 |
+0.900 |
6,526 |
13,462 |
+1,133 |
Mar20 |
191010 |
138.250 |
139.380 |
137.580 |
139.285 |
+0.955 |
2,023 |
6,489 |
+19 |
Apr20 |
191010 |
139.900 |
140.485 |
138.735 |
140.380 |
+0.695 |
767 |
1,805 |
+77 |
May20 |
191010 |
140.650 |
141.185 |
139.550 |
141.100 |
+0.400 |
488 |
881 |
+32 |
Aug20 |
191010 |
145.000 |
145.485 |
144.250 |
145.300 |
+0.450 |
226 |
485 |
+108 |
Total Volume and Open Interest |
23,463 |
42,994 |
+243 |
Lean Hogs(CME) |
Oct19 |
191010 |
62.750 |
62.950 |
62.330 |
62.400 |
-0.400 |
4,084 |
12,388 |
-820 |
Dec19 |
191010 |
69.000 |
70.250 |
67.950 |
68.480 |
-1.000 |
26,849 |
106,289 |
+34 |
Feb20 |
191010 |
75.650 |
77.080 |
75.230 |
75.885 |
-0.065 |
21,068 |
56,020 |
-239 |
Apr20 |
191010 |
81.885 |
82.930 |
81.450 |
82.050 |
-0.050 |
13,237 |
50,097 |
+797 |
May20 |
191010 |
88.330 |
88.750 |
87.750 |
87.830 |
-0.170 |
64 |
1,036 |
+3 |
Jun20 |
191010 |
92.250 |
92.650 |
91.480 |
91.930 |
-0.300 |
5,169 |
28,345 |
+588 |
Jul20 |
191010 |
91.900 |
92.150 |
91.200 |
91.650 |
-0.300 |
1,909 |
9,801 |
+193 |
Aug20 |
191010 |
90.080 |
90.180 |
89.480 |
89.885 |
-0.195 |
1,899 |
7,422 |
+516 |
Total Volume and Open Interest |
75,397 |
279,184 |
+1,544 |
Class III Milk(CME) |
Oct19 |
191010 |
18.68 |
18.69 |
18.57 |
18.63 |
-0.08 |
297 |
3,987 |
-60 |
Nov19 |
191010 |
18.78 |
18.84 |
18.58 |
18.62 |
-0.16 |
810 |
4,040 |
+44 |
Dec19 |
191010 |
17.90 |
17.95 |
17.75 |
17.81 |
-0.09 |
393 |
3,067 |
+132 |
Jan20 |
191010 |
17.10 |
17.16 |
16.96 |
17.02 |
-0.11 |
250 |
1,745 |
+90 |
Feb20 |
191010 |
16.70 |
16.76 |
16.56 |
16.67 |
-0.08 |
74 |
1,400 |
+20 |
Mar20 |
191010 |
16.65 |
16.67 |
16.56 |
16.59 |
-0.13 |
53 |
1,192 |
+19 |
Apr20 |
191010 |
16.79 |
16.81 |
16.71 |
16.75 |
-0.13 |
39 |
973 |
+26 |
May20 |
191010 |
16.88 |
16.88 |
16.85 |
16.85 |
-0.13 |
26 |
868 |
+13 |
Jun20 |
191010 |
17.00 |
17.03 |
16.95 |
16.96 |
-0.13 |
25 |
941 |
+11 |
Jul20 |
191010 |
17.15 |
17.20 |
17.15 |
17.20 |
-0.02 |
20 |
439 |
+9 |
Aug20 |
191010 |
17.24 |
17.34 |
17.24 |
17.34 |
unch |
20 |
421 |
-5 |
Sep20 |
191010 |
17.35 |
17.43 |
17.35 |
17.43 |
-0.03 |
20 |
485 |
-10 |
Oct20 |
191010 |
17.36 |
17.36 |
17.30 |
17.36 |
unch |
10 |
335 |
+0 |
Total Volume and Open Interest |
2,057 |
20,570 |
+309 |
Cocoa(ICE) |
Dec19 |
191010 |
2405 |
2463 |
2404 |
2460 |
+53 |
13,962 |
96,641 |
-2,367 |
Mar20 |
191010 |
2428 |
2479 |
2424 |
2477 |
+51 |
10,370 |
81,789 |
-517 |
May20 |
191010 |
2426 |
2480 |
2425 |
2478 |
+52 |
5,206 |
44,023 |
-379 |
Jul20 |
191010 |
2429 |
2473 |
2429 |
2471 |
+52 |
3,014 |
21,656 |
+235 |
Sep20 |
191010 |
2421 |
2452 |
2414 |
2452 |
+52 |
1,722 |
18,714 |
+918 |
Dec20 |
191010 |
2373 |
2425 |
2373 |
2424 |
+51 |
2,080 |
26,208 |
+496 |
Mar21 |
191010 |
2365 |
2410 |
2365 |
2410 |
+51 |
1,356 |
9,711 |
-31 |
Total Volume and Open Interest |
37,797 |
302,149 |
-1,653 |
Coffee "C"(ICE) |
Dec19 |
191010 |
95.60 |
96.10 |
93.05 |
93.50 |
-1.95 |
18,927 |
123,848 |
+1,069 |
Mar20 |
191010 |
99.30 |
99.75 |
96.70 |
97.15 |
-1.95 |
7,729 |
59,235 |
+1,124 |
May20 |
191010 |
101.70 |
102.10 |
99.10 |
99.55 |
-1.85 |
3,956 |
34,302 |
-36 |
Jul20 |
191010 |
103.90 |
104.30 |
101.30 |
101.75 |
-1.85 |
2,306 |
25,059 |
+605 |
Sep20 |
191010 |
106.05 |
106.25 |
103.35 |
103.80 |
-1.85 |
901 |
12,149 |
+430 |
Dec20 |
191010 |
109.20 |
109.25 |
106.30 |
106.75 |
-1.85 |
277 |
12,115 |
-35 |
Total Volume and Open Interest |
34,345 |
278,230 |
+3,239 |
Orange Juice(ICE) |
Nov19 |
191010 |
99.30 |
99.70 |
96.70 |
97.00 |
-0.75 |
1,137 |
11,577 |
-119 |
Jan20 |
191010 |
103.00 |
103.00 |
100.15 |
100.45 |
-0.60 |
452 |
4,074 |
+162 |
Mar20 |
191010 |
104.15 |
104.15 |
103.00 |
103.30 |
-0.25 |
32 |
1,092 |
-5 |
May20 |
191010 |
106.30 |
106.30 |
106.05 |
106.15 |
+0.05 |
2 |
537 |
+0 |
Jul20 |
191010 |
108.70 |
108.80 |
108.55 |
108.80 |
+0.05 |
2 |
310 |
+2 |
Sep20 |
191010 |
111.90 |
111.90 |
111.90 |
111.90 |
+0.05 |
0 |
180 |
+0 |
Total Volume and Open Interest |
1,625 |
18,044 |
+40 |
Sugar #11(ICE) |
Mar20 |
191010 |
12.39 |
12.48 |
12.32 |
12.41 |
unch |
36,474 |
506,824 |
+1,427 |
May20 |
191010 |
12.50 |
12.58 |
12.42 |
12.51 |
-0.01 |
17,174 |
142,675 |
-925 |
Jul20 |
191010 |
12.59 |
12.70 |
12.57 |
12.64 |
-0.02 |
13,695 |
100,071 |
+5,566 |
Oct20 |
191010 |
12.85 |
12.92 |
12.80 |
12.86 |
-0.02 |
2,705 |
72,615 |
+90 |
Mar21 |
191010 |
13.39 |
13.45 |
13.36 |
13.42 |
-0.01 |
1,298 |
41,618 |
+204 |
May21 |
191010 |
13.48 |
13.48 |
13.40 |
13.45 |
-0.01 |
863 |
6,919 |
+61 |
Jul21 |
191010 |
13.44 |
13.45 |
13.41 |
13.45 |
-0.01 |
351 |
7,030 |
+74 |
Oct21 |
191010 |
13.54 |
13.54 |
13.54 |
13.54 |
-0.02 |
68 |
4,447 |
-54 |
Total Volume and Open Interest |
72,632 |
884,785 |
+6,442 |
London Cocoa(LCE) |
Dec19 |
191010 |
1911 |
1945 |
1908 |
1942 |
+26 |
11,604 |
77,264 |
+1,520 |
Mar20 |
191010 |
1863 |
1895 |
1863 |
1892 |
+16 |
15,558 |
92,458 |
+171 |
May20 |
191010 |
1859 |
1879 |
1854 |
1875 |
+13 |
7,861 |
49,765 |
+1,379 |
Jul20 |
191010 |
1851 |
1867 |
1848 |
1862 |
+11 |
4,305 |
34,557 |
+531 |
Sep20 |
191010 |
1835 |
1850 |
1835 |
1845 |
+11 |
1,881 |
30,592 |
+85 |
Dec20 |
191010 |
1802 |
1818 |
1802 |
1811 |
+10 |
1,481 |
27,786 |
+139 |
Mar21 |
191010 |
1790 |
1804 |
1790 |
1797 |
+8 |
1,170 |
11,936 |
+467 |
Total Volume and Open Interest |
46,571 |
330,500 |
+4,299 |
London Sugar(LCE) |
Dec19 |
191010 |
343.00 |
345.20 |
338.40 |
339.20 |
-3.50 |
10,083 |
41,706 |
-1,981 |
Mar20 |
191010 |
338.90 |
340.40 |
336.40 |
337.20 |
-1.60 |
9,228 |
37,788 |
+807 |
May20 |
191010 |
342.60 |
344.70 |
341.00 |
341.90 |
-1.50 |
1,735 |
10,857 |
+485 |
Aug20 |
191010 |
346.30 |
347.80 |
344.90 |
345.40 |
-1.90 |
287 |
4,974 |
+65 |
Oct20 |
191010 |
350.20 |
350.80 |
348.40 |
348.90 |
-2.10 |
49 |
2,203 |
+8 |
Total Volume and Open Interest |
21,536 |
99,516 |
-478 |
Cotton(ICE) |
Dec19 |
191010 |
62.00 |
62.47 |
61.36 |
61.42 |
-0.67 |
13,585 |
132,471 |
-1,230 |
Mar20 |
191010 |
62.74 |
63.19 |
62.01 |
62.08 |
-0.72 |
9,251 |
66,456 |
+755 |
May20 |
191010 |
63.70 |
63.84 |
62.69 |
62.73 |
-0.78 |
1,243 |
9,369 |
+194 |
Jul20 |
191010 |
64.33 |
64.39 |
63.24 |
63.28 |
-0.79 |
736 |
8,645 |
+71 |
Oct20 |
191010 |
63.48 |
63.48 |
63.48 |
63.48 |
-0.75 |
|
|
|
Dec20 |
191010 |
65.10 |
65.20 |
64.12 |
64.12 |
-0.76 |
164 |
17,505 |
+15 |
Total Volume and Open Interest |
24,997 |
236,128 |
-200 |
Lumber(CME) |
Nov19 |
191010 |
364.4 |
369.5 |
362.2 |
363.0 |
-3.3 |
308 |
1,453 |
-63 |
Jan20 |
191010 |
367.9 |
369.6 |
364.0 |
364.6 |
-2.5 |
129 |
700 |
+34 |
Mar20 |
191010 |
372.2 |
372.2 |
372.2 |
372.2 |
-1.0 |
0 |
64 |
+0 |
May20 |
191010 |
377.4 |
377.4 |
377.4 |
377.4 |
-1.0 |
0 |
18 |
+0 |
Jul20 |
191010 |
375.9 |
375.9 |
375.9 |
375.9 |
-1.0 |
|
|
|
Sep20 |
191010 |
374.4 |
374.4 |
374.4 |
374.4 |
-1.0 |
|
|
|
Nov20 |
191010 |
372.9 |
372.9 |
372.9 |
372.9 |
-1.0 |
|
|
|
Total Volume and Open Interest |
437 |
2,235 |
-29 |
Crude Oil(NYM) |
Nov19 |
191010 |
52.69 |
53.97 |
51.38 |
53.55 |
+0.96 |
632,666 |
258,642 |
-44,788 |
Dec19 |
191010 |
52.61 |
53.98 |
51.40 |
53.56 |
+0.95 |
215,919 |
334,259 |
+32,966 |
Jan20 |
191010 |
52.54 |
53.81 |
51.26 |
53.41 |
+0.93 |
94,821 |
210,553 |
+8,814 |
Feb20 |
191010 |
52.36 |
53.58 |
51.10 |
53.19 |
+0.90 |
43,356 |
112,473 |
+1,546 |
Mar20 |
191010 |
51.58 |
53.36 |
51.09 |
52.97 |
+0.85 |
46,450 |
172,348 |
+4,762 |
Apr20 |
191010 |
51.38 |
53.08 |
51.32 |
52.74 |
+0.82 |
18,041 |
64,222 |
+1,680 |
May20 |
191010 |
51.56 |
52.62 |
51.02 |
52.50 |
+0.78 |
15,645 |
58,029 |
+871 |
Jun20 |
191010 |
51.12 |
52.63 |
50.34 |
52.26 |
+0.76 |
37,931 |
183,817 |
+1,795 |
Jul20 |
191010 |
51.03 |
52.12 |
50.93 |
52.00 |
+0.73 |
6,278 |
51,497 |
+1,821 |
Aug20 |
191010 |
50.87 |
51.86 |
50.67 |
51.75 |
+0.71 |
2,898 |
32,230 |
+406 |
Sep20 |
191010 |
50.68 |
51.60 |
50.61 |
51.53 |
+0.68 |
7,083 |
65,922 |
+669 |
Oct20 |
191010 |
50.43 |
51.40 |
50.43 |
51.35 |
+0.65 |
1,366 |
39,926 |
-46 |
Nov20 |
191010 |
49.95 |
51.22 |
49.68 |
51.22 |
+0.62 |
971 |
33,795 |
+238 |
Dec20 |
191010 |
50.29 |
51.40 |
49.43 |
51.10 |
+0.58 |
28,644 |
184,373 |
+1,657 |
Jan21 |
191010 |
50.93 |
50.96 |
49.92 |
50.96 |
+0.55 |
534 |
27,596 |
-55 |
Feb21 |
191010 |
50.81 |
50.84 |
49.88 |
50.84 |
+0.52 |
387 |
14,760 |
+73 |
Total Volume and Open Interest |
1,173,961 |
2,120,165 |
+14,448 |
e-miNY Crude Oil(NYM) |
Nov19 |
191010 |
52.675 |
53.975 |
51.400 |
53.550 |
+0.950 |
19,583 |
4,022 |
-67 |
Dec19 |
191010 |
52.700 |
53.975 |
51.500 |
53.550 |
+0.950 |
1,173 |
1,100 |
+43 |
Jan20 |
191010 |
52.075 |
53.600 |
51.700 |
53.400 |
+0.925 |
42 |
374 |
+2 |
Feb20 |
191010 |
52.200 |
53.300 |
51.500 |
53.200 |
+0.900 |
0 |
147 |
+0 |
Mar20 |
191010 |
51.500 |
53.050 |
51.000 |
52.975 |
+0.850 |
25 |
153 |
-4 |
Apr20 |
191010 |
52.275 |
53.025 |
52.275 |
52.750 |
+0.825 |
4 |
145 |
+1 |
May20 |
191010 |
51.400 |
52.600 |
50.900 |
52.500 |
+0.775 |
3 |
131 |
+0 |
Jun20 |
191010 |
50.800 |
52.250 |
50.800 |
52.250 |
+0.750 |
2 |
22 |
+2 |
Jul20 |
191010 |
50.800 |
52.000 |
50.800 |
52.000 |
+0.725 |
2 |
21 |
-1 |
Aug20 |
191010 |
51.750 |
51.750 |
51.750 |
51.750 |
+0.700 |
0 |
16 |
+0 |
Total Volume and Open Interest |
20,836 |
6,245 |
-24 |
NY Harbor ULSD(NYM) |
Nov19 |
191010 |
191.60 |
194.05 |
188.90 |
192.08 |
+0.15 |
73,321 |
92,487 |
-6,058 |
Dec19 |
191010 |
190.11 |
191.81 |
186.94 |
190.27 |
+0.43 |
73,367 |
83,381 |
+6,782 |
Jan20 |
191010 |
187.83 |
189.91 |
185.13 |
188.68 |
+0.77 |
46,246 |
57,763 |
+2,172 |
Feb20 |
191010 |
184.11 |
188.35 |
183.52 |
187.17 |
+1.06 |
20,736 |
28,829 |
-160 |
Mar20 |
191010 |
183.10 |
186.58 |
182.08 |
185.47 |
+1.27 |
20,927 |
53,898 |
+2,720 |
Apr20 |
191010 |
181.01 |
184.00 |
179.92 |
183.43 |
+1.45 |
9,519 |
28,027 |
+2,098 |
May20 |
191010 |
181.58 |
182.64 |
178.48 |
182.09 |
+1.57 |
3,213 |
16,591 |
+689 |
Jun20 |
191010 |
177.80 |
182.25 |
177.80 |
181.34 |
+1.67 |
5,046 |
24,899 |
-77 |
Jul20 |
191010 |
180.48 |
181.68 |
178.55 |
181.23 |
+1.71 |
965 |
6,698 |
+8 |
Aug20 |
191010 |
180.50 |
181.68 |
180.50 |
181.32 |
+1.75 |
310 |
3,285 |
+3 |
Sep20 |
191010 |
180.69 |
181.55 |
180.62 |
181.55 |
+1.77 |
404 |
5,146 |
+49 |
Oct20 |
191010 |
180.88 |
181.84 |
180.88 |
181.84 |
+1.78 |
298 |
2,443 |
-58 |
Nov20 |
191010 |
182.11 |
182.11 |
182.11 |
182.11 |
+1.74 |
315 |
1,840 |
-53 |
Dec20 |
191010 |
181.20 |
182.77 |
179.20 |
182.17 |
+1.77 |
2,055 |
16,822 |
-81 |
Total Volume and Open Interest |
257,704 |
431,971 |
+8,454 |
RBOB Gasoline(NYM) |
Nov19 |
191010 |
158.64 |
162.76 |
156.05 |
162.33 |
+3.62 |
65,904 |
99,323 |
-6,880 |
Dec19 |
191010 |
153.83 |
157.14 |
150.96 |
156.87 |
+3.35 |
46,705 |
88,452 |
+8,711 |
Jan20 |
191010 |
150.93 |
154.28 |
148.56 |
154.08 |
+3.20 |
27,108 |
62,049 |
+3,280 |
Feb20 |
191010 |
149.15 |
153.97 |
148.62 |
153.77 |
+3.00 |
12,359 |
25,000 |
+1,484 |
Mar20 |
191010 |
151.67 |
155.26 |
150.24 |
155.06 |
+2.89 |
9,430 |
34,401 |
+2,157 |
Apr20 |
191010 |
167.11 |
172.23 |
167.11 |
172.15 |
+2.90 |
3,677 |
13,522 |
+654 |
May20 |
191010 |
168.58 |
172.53 |
168.58 |
172.49 |
+2.88 |
2,651 |
7,429 |
+512 |
Jun20 |
191010 |
166.76 |
171.53 |
166.76 |
171.30 |
+2.67 |
1,739 |
12,772 |
+4 |
Jul20 |
191010 |
167.66 |
169.29 |
165.77 |
169.29 |
+2.57 |
323 |
3,389 |
+49 |
Aug20 |
191010 |
164.63 |
166.71 |
164.63 |
166.71 |
+2.47 |
199 |
2,404 |
-7 |
Total Volume and Open Interest |
172,337 |
361,915 |
+10,399 |
e-miNY RBOB Gasoline(NYM) |
Nov19 |
191010 |
162.33 |
162.33 |
162.33 |
162.33 |
+3.62 |
0 |
2 |
+0 |
Dec19 |
191010 |
156.87 |
156.87 |
156.87 |
156.87 |
+3.35 |
|
|
|
Jan20 |
191010 |
154.08 |
154.08 |
154.08 |
154.08 |
+3.20 |
|
|
|
Feb20 |
191010 |
153.77 |
153.77 |
153.77 |
153.77 |
+3.00 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Nov19 |
191010 |
2.239 |
2.274 |
2.202 |
2.218 |
-0.016 |
197,120 |
273,919 |
-24,624 |
Dec19 |
191010 |
2.438 |
2.457 |
2.405 |
2.417 |
-0.019 |
115,263 |
211,562 |
+15,252 |
Jan20 |
191010 |
2.572 |
2.584 |
2.538 |
2.548 |
-0.020 |
80,335 |
190,359 |
+20,302 |
Feb20 |
191010 |
2.538 |
2.547 |
2.507 |
2.516 |
-0.021 |
22,086 |
73,731 |
+1,851 |
Mar20 |
191010 |
2.455 |
2.462 |
2.429 |
2.437 |
-0.018 |
33,458 |
133,361 |
+5,200 |
Apr20 |
191010 |
2.258 |
2.268 |
2.243 |
2.249 |
-0.013 |
19,668 |
71,427 |
+1,464 |
May20 |
191010 |
2.247 |
2.254 |
2.232 |
2.236 |
-0.013 |
7,582 |
65,473 |
-579 |
Jun20 |
191010 |
2.286 |
2.297 |
2.278 |
2.281 |
-0.012 |
3,245 |
24,498 |
-318 |
Jul20 |
191010 |
2.333 |
2.347 |
2.326 |
2.331 |
-0.009 |
2,641 |
23,957 |
+11 |
Aug20 |
191010 |
2.347 |
2.356 |
2.336 |
2.339 |
-0.010 |
931 |
23,649 |
+351 |
Sep20 |
191010 |
2.327 |
2.337 |
2.318 |
2.321 |
-0.010 |
1,145 |
20,780 |
-353 |
Oct20 |
191010 |
2.355 |
2.363 |
2.343 |
2.347 |
-0.010 |
5,451 |
42,177 |
-1,485 |
Nov20 |
191010 |
2.421 |
2.428 |
2.412 |
2.416 |
-0.009 |
1,019 |
18,902 |
+18 |
Dec20 |
191010 |
2.589 |
2.596 |
2.581 |
2.584 |
-0.008 |
916 |
15,702 |
+250 |
Jan21 |
191010 |
2.704 |
2.710 |
2.695 |
2.698 |
-0.009 |
1,279 |
11,266 |
+215 |
Feb21 |
191010 |
2.665 |
2.674 |
2.660 |
2.661 |
-0.009 |
419 |
6,999 |
+167 |
Total Volume and Open Interest |
494,293 |
1,253,649 |
+18,107 |
Brent Crude Oil(ICE) |
Dec19 |
191010 |
58.04 |
59.60 |
57.80 |
59.10 |
+0.78 |
266,484 |
410,921 |
-26,509 |
Jan20 |
191010 |
57.42 |
59.12 |
57.30 |
58.65 |
+0.81 |
126,512 |
314,598 |
+17,001 |
Feb20 |
191010 |
57.10 |
58.60 |
56.80 |
58.14 |
+0.81 |
63,035 |
155,138 |
+4,863 |
Mar20 |
191010 |
56.69 |
58.25 |
56.45 |
57.79 |
+0.80 |
44,421 |
187,229 |
-144 |
Apr20 |
191010 |
56.25 |
57.94 |
56.21 |
57.54 |
+0.78 |
18,582 |
87,896 |
-225 |
May20 |
191010 |
56.07 |
57.72 |
56.03 |
57.33 |
+0.75 |
11,979 |
99,552 |
+1,083 |
Jun20 |
191010 |
55.90 |
57.53 |
55.85 |
57.14 |
+0.73 |
40,243 |
211,497 |
+1,672 |
Jul20 |
191010 |
55.87 |
57.27 |
55.81 |
56.96 |
+0.70 |
4,111 |
82,364 |
+310 |
Aug20 |
191010 |
55.91 |
56.94 |
55.82 |
56.81 |
+0.67 |
5,316 |
49,037 |
-128 |
Sep20 |
191010 |
56.67 |
56.67 |
56.67 |
56.67 |
+0.64 |
11,094 |
83,119 |
+2,188 |
Oct20 |
191010 |
56.29 |
56.53 |
56.29 |
56.53 |
+0.62 |
3,196 |
54,544 |
+835 |
Nov20 |
191010 |
56.28 |
56.41 |
56.28 |
56.41 |
+0.59 |
2,126 |
41,259 |
+264 |
Dec20 |
191010 |
55.50 |
56.56 |
55.14 |
56.27 |
+0.56 |
28,253 |
213,963 |
-1,496 |
Jan21 |
191010 |
56.19 |
56.19 |
56.19 |
56.19 |
+0.54 |
265 |
33,056 |
-108 |
Total Volume and Open Interest |
650,785 |
2,375,365 |
-1,419 |
Gas Oil(ICE) |
Oct19 |
191010 |
585.00 |
591.25 |
581.75 |
591.25 |
unch |
47,908 |
10,658 |
-28,876 |
Nov19 |
191010 |
578.50 |
587.00 |
574.50 |
579.50 |
-6.50 |
140,322 |
211,096 |
+1,817 |
Dec19 |
191010 |
570.00 |
578.75 |
566.50 |
571.50 |
-5.75 |
103,619 |
218,021 |
+10,118 |
Jan20 |
191010 |
563.00 |
573.00 |
560.75 |
565.75 |
-4.75 |
50,893 |
132,876 |
+3,663 |
Feb20 |
191010 |
558.00 |
568.75 |
556.25 |
561.50 |
-4.25 |
23,112 |
57,085 |
+2,682 |
Mar20 |
191010 |
553.75 |
565.00 |
552.75 |
557.75 |
-3.50 |
18,023 |
52,255 |
-639 |
Apr20 |
191010 |
549.50 |
561.25 |
549.00 |
554.25 |
-3.00 |
7,131 |
29,159 |
+711 |
May20 |
191010 |
546.50 |
558.50 |
546.25 |
551.50 |
-2.75 |
3,651 |
32,770 |
-526 |
Jun20 |
191010 |
544.50 |
556.00 |
543.25 |
549.50 |
-2.25 |
11,409 |
64,784 |
-1,660 |
Jul20 |
191010 |
545.00 |
555.00 |
543.75 |
549.00 |
-2.00 |
1,326 |
20,110 |
-158 |
Total Volume and Open Interest |
417,305 |
990,705 |
-11,464 |
Ethanol(CBOT) |
Nov19 |
191010 |
1.495 |
1.506 |
1.455 |
1.471 |
-0.025 |
161 |
435 |
+24 |
Dec19 |
191010 |
1.450 |
1.450 |
1.419 |
1.422 |
-0.025 |
105 |
142 |
+13 |
Jan20 |
191010 |
1.418 |
1.418 |
1.418 |
1.418 |
-0.025 |
3 |
5 |
+2 |
Feb20 |
191010 |
1.418 |
1.418 |
1.418 |
1.418 |
-0.025 |
2 |
3 |
+0 |
Mar20 |
191010 |
1.418 |
1.418 |
1.418 |
1.418 |
-0.025 |
|
|
|
Apr20 |
191010 |
1.462 |
1.462 |
1.462 |
1.462 |
-0.025 |
|
|
|
May20 |
191010 |
1.462 |
1.462 |
1.462 |
1.462 |
-0.025 |
|
|
|
Jun20 |
191010 |
1.462 |
1.462 |
1.462 |
1.462 |
-0.025 |
|
|
|
Total Volume and Open Interest |
271 |
585 |
+39 |
WTI Crude Oil(ICE) |
Nov19 |
191010 |
52.19 |
53.96 |
52.16 |
53.55 |
+0.96 |
33,387 |
50,377 |
-2,180 |
Dec19 |
191010 |
52.30 |
53.97 |
52.21 |
53.56 |
+0.95 |
56,508 |
131,236 |
-2,977 |
Jan20 |
191010 |
52.22 |
53.82 |
52.07 |
53.41 |
+0.93 |
37,836 |
60,874 |
+2,815 |
Feb20 |
191010 |
52.22 |
53.54 |
51.97 |
53.19 |
+0.90 |
14,519 |
24,617 |
+1,178 |
Mar20 |
191010 |
51.87 |
53.32 |
51.82 |
52.97 |
+0.85 |
11,160 |
40,071 |
+438 |
Apr20 |
191010 |
51.63 |
52.74 |
51.63 |
52.74 |
+0.82 |
6,206 |
14,504 |
-789 |
May20 |
191010 |
52.16 |
52.50 |
52.09 |
52.50 |
+0.78 |
3,155 |
10,283 |
+927 |
Jun20 |
191010 |
51.14 |
52.44 |
51.14 |
52.26 |
+0.76 |
7,135 |
68,475 |
+450 |
Jul20 |
191010 |
51.86 |
52.00 |
51.86 |
52.00 |
+0.73 |
315 |
7,868 |
-71 |
Aug20 |
191010 |
51.75 |
51.75 |
51.75 |
51.75 |
+0.71 |
65 |
7,200 |
+35 |
Sep20 |
191010 |
51.53 |
51.53 |
51.53 |
51.53 |
+0.68 |
425 |
12,977 |
-22 |
Oct20 |
191010 |
51.35 |
51.35 |
51.35 |
51.35 |
+0.65 |
136 |
6,439 |
+26 |
Nov20 |
191010 |
51.22 |
51.22 |
51.22 |
51.22 |
+0.62 |
41 |
5,870 |
+0 |
Dec20 |
191010 |
50.29 |
51.12 |
50.29 |
51.10 |
+0.58 |
5,993 |
87,043 |
+93 |
Jan21 |
191010 |
50.96 |
50.96 |
50.96 |
50.96 |
+0.55 |
21 |
3,184 |
-14 |
Feb21 |
191010 |
50.84 |
50.84 |
50.84 |
50.84 |
+0.52 |
16 |
2,791 |
+12 |
Total Volume and Open Interest |
180,461 |
637,435 |
+90 |
US Dollar Index(ICE) |
Dec19 |
191010 |
98.755 |
98.795 |
98.325 |
98.405 |
-0.410 |
11,274 |
56,668 |
-301 |
Mar20 |
191010 |
98.325 |
98.330 |
97.995 |
97.995 |
-0.415 |
7 |
840 |
-1 |
Jun20 |
191010 |
97.600 |
97.635 |
97.600 |
97.635 |
-0.415 |
0 |
204 |
+0 |
Total Volume and Open Interest |
11,281 |
57,714 |
-302 |
Australian Dollar(CME) |
Dec19 |
191010 |
67.36 |
67.87 |
67.22 |
67.75 |
+0.35 |
64,731 |
167,676 |
+1,553 |
Mar20 |
191010 |
67.46 |
67.99 |
67.40 |
67.90 |
+0.35 |
11 |
762 |
+2 |
Jun20 |
191010 |
67.94 |
68.09 |
67.57 |
68.03 |
+0.36 |
0 |
166 |
+0 |
Total Volume and Open Interest |
64,784 |
170,394 |
+1,555 |
British Pound(CME) |
Dec19 |
191010 |
122.37 |
124.97 |
122.35 |
124.72 |
+2.34 |
94,196 |
242,233 |
-1,130 |
Mar20 |
191010 |
123.03 |
125.31 |
122.89 |
125.08 |
+2.34 |
8 |
868 |
-7 |
Jun20 |
191010 |
125.50 |
125.50 |
125.37 |
125.37 |
+2.34 |
0 |
192 |
+0 |
Total Volume and Open Interest |
94,338 |
245,757 |
-1,139 |
Canadian Dollar(CME) |
Dec19 |
191010 |
75.03 |
75.41 |
74.97 |
75.25 |
+0.19 |
57,867 |
132,956 |
+1,999 |
Mar20 |
191010 |
75.06 |
75.43 |
75.01 |
75.28 |
+0.19 |
147 |
2,248 |
+1 |
Jun20 |
191010 |
75.20 |
75.41 |
75.03 |
75.27 |
+0.19 |
26 |
419 |
+25 |
Sep20 |
191010 |
75.00 |
75.39 |
74.95 |
75.26 |
+0.21 |
0 |
326 |
+0 |
Total Volume and Open Interest |
58,072 |
138,133 |
+2,028 |
Japanese Yen(CME) |
Dec19 |
191010 |
93.44 |
93.81 |
92.94 |
93.04 |
-0.34 |
99,153 |
144,474 |
-996 |
Mar20 |
191010 |
94.35 |
94.37 |
93.52 |
93.62 |
-0.34 |
4 |
767 |
-1 |
Jun20 |
191010 |
94.12 |
94.81 |
94.11 |
94.12 |
-0.32 |
0 |
21 |
+0 |
Total Volume and Open Interest |
99,342 |
149,006 |
-1,013 |
Swiss Franc(CME) |
Dec19 |
191010 |
100.95 |
101.37 |
100.77 |
100.83 |
-0.09 |
18,382 |
65,616 |
+886 |
Mar20 |
191010 |
101.58 |
102.09 |
101.56 |
101.58 |
-0.08 |
1 |
93 |
+0 |
Jun20 |
191010 |
102.24 |
102.63 |
102.24 |
102.24 |
-0.07 |
0 |
12 |
+0 |
Total Volume and Open Interest |
18,383 |
65,723 |
+886 |
EuroFX(CME) |
Dec19 |
191010 |
110.21 |
110.83 |
110.21 |
110.56 |
+0.31 |
116,311 |
487,327 |
-288 |
Mar20 |
191010 |
111.04 |
111.52 |
110.91 |
111.25 |
+0.31 |
563 |
20,505 |
+157 |
Jun20 |
191010 |
111.87 |
112.07 |
111.87 |
111.87 |
+0.32 |
21 |
1,540 |
-8 |
Total Volume and Open Interest |
119,323 |
514,988 |
+350 |
Mexican Peso(CME) |
Oct19 |
191010 |
513.38 |
514.00 |
509.63 |
513.38 |
+2.63 |
|
|
|
Nov19 |
191010 |
510.50 |
511.00 |
506.75 |
510.50 |
+2.75 |
|
|
|
Total Volume and Open Interest |
43,494 |
216,596 |
-1,670 |
Brazilian Real(CME) |
Nov19 |
191010 |
243.80 |
244.15 |
241.40 |
242.10 |
-1.70 |
3,526 |
53,268 |
-746 |
Dec19 |
191010 |
242.80 |
243.65 |
241.10 |
241.75 |
-1.60 |
17 |
4,545 |
+9 |
Jan20 |
191010 |
241.35 |
243.15 |
240.95 |
241.35 |
-1.70 |
0 |
5 |
+0 |
Feb20 |
191010 |
241.00 |
241.00 |
241.00 |
241.00 |
-1.70 |
|
|
|
Total Volume and Open Interest |
3,543 |
57,818 |
-737 |
30-Year T-Bonds(CBOT) |
Dec19 |
191010 |
163~210 |
164~110 |
161~290 |
162~080 |
-1~100 |
250,318 |
968,307 |
+873 |
Mar20 |
191010 |
162~200 |
163~160 |
161~050 |
161~140 |
-1~100 |
43 |
653 |
-10 |
Jun20 |
191010 |
161~140 |
161~140 |
161~140 |
161~140 |
-1~100 |
|
|
|
Total Volume and Open Interest |
250,361 |
968,960 |
+863 |
10-Year T-Notes(CBOT) |
Dec19 |
191010 |
131~115 |
131~240 |
130~190 |
130~225 |
-0~185 |
1,192,798 |
3,584,055 |
-13,409 |
Mar20 |
191010 |
131~215 |
131~275 |
130~210 |
130~255 |
-0~190 |
10,883 |
51,472 |
+8,084 |
Jun20 |
191010 |
130~255 |
130~255 |
130~255 |
130~255 |
-0~190 |
|
|
|
Total Volume and Open Interest |
1,203,681 |
3,635,527 |
-5,325 |
5-Year T-Notes(CBOT) |
Dec19 |
191010 |
119~264 |
120~026 |
119~122 |
119~142 |
-0~106 |
742,908 |
4,333,746 |
+51,344 |
Mar20 |
191010 |
120~090 |
120~146 |
119~234 |
119~254 |
-0~112 |
28,954 |
28,839 |
+28,839 |
Jun20 |
191010 |
119~254 |
119~254 |
119~254 |
119~254 |
-0~112 |
|
|
|
Total Volume and Open Interest |
771,862 |
4,362,585 |
+80,183 |
2 Year T-Notes(CBOT) |
Dec19 |
191010 |
108~000 |
108~034 |
107~267 |
107~277 |
-0~037 |
522,964 |
3,815,076 |
+32,693 |
Mar20 |
191010 |
108~074 |
108~074 |
108~024 |
108~033 |
-0~045 |
22,139 |
37,353 |
+21,618 |
Jun20 |
191010 |
108~033 |
108~033 |
108~033 |
108~033 |
-0~045 |
|
|
|
Total Volume and Open Interest |
545,103 |
3,852,429 |
+54,311 |
Eurodollars(CME) |
Dec19 |
191010 |
98.170 |
98.205 |
98.130 |
98.140 |
-0.025 |
360,937 |
1,574,507 |
-17,592 |
Mar20 |
191010 |
98.455 |
98.505 |
98.385 |
98.400 |
-0.050 |
236,324 |
1,519,331 |
-8,696 |
Jun20 |
191010 |
98.565 |
98.625 |
98.480 |
98.500 |
-0.065 |
226,981 |
1,254,605 |
-3,162 |
Sep20 |
191010 |
98.650 |
98.715 |
98.550 |
98.570 |
-0.075 |
189,972 |
1,104,485 |
-2,576 |
Dec20 |
191010 |
98.655 |
98.720 |
98.550 |
98.570 |
-0.080 |
260,004 |
1,229,621 |
+37,591 |
Mar21 |
191010 |
98.740 |
98.800 |
98.635 |
98.650 |
-0.085 |
181,707 |
778,779 |
+10,033 |
Jun21 |
191010 |
98.755 |
98.810 |
98.650 |
98.665 |
-0.085 |
164,430 |
822,423 |
+791 |
Sep21 |
191010 |
98.760 |
98.810 |
98.650 |
98.670 |
-0.080 |
142,998 |
550,865 |
+1,403 |
Dec21 |
191010 |
98.725 |
98.775 |
98.625 |
98.640 |
-0.075 |
128,269 |
675,954 |
+2,962 |
Mar22 |
191010 |
98.735 |
98.785 |
98.640 |
98.650 |
-0.075 |
95,773 |
435,483 |
+10,132 |
Jun22 |
191010 |
98.720 |
98.765 |
98.625 |
98.635 |
-0.075 |
69,224 |
305,140 |
+2,122 |
Sep22 |
191010 |
98.695 |
98.745 |
98.605 |
98.620 |
-0.070 |
68,083 |
277,091 |
+981 |
Dec22 |
191010 |
98.675 |
98.715 |
98.580 |
98.595 |
-0.070 |
60,552 |
253,056 |
+3,632 |
Mar23 |
191010 |
98.660 |
98.710 |
98.575 |
98.585 |
-0.070 |
35,789 |
250,455 |
-317 |
Jun23 |
191010 |
98.645 |
98.690 |
98.560 |
98.570 |
-0.070 |
36,598 |
123,255 |
+3,796 |
Sep23 |
191010 |
98.625 |
98.670 |
98.540 |
98.555 |
-0.070 |
34,344 |
135,260 |
+129 |
Dec23 |
191010 |
98.605 |
98.640 |
98.515 |
98.530 |
-0.070 |
25,694 |
82,442 |
-633 |
Mar24 |
191010 |
98.585 |
98.620 |
98.495 |
98.510 |
-0.070 |
22,153 |
59,533 |
+765 |
Total Volume and Open Interest |
2,459,802 |
12,259,636 |
+44,948 |
Ultra T-Bond(CBOT) |
Dec19 |
191010 |
193~20 |
194~24 |
190~14 |
191~02 |
-2~12 |
105,792 |
1,140,517 |
+3,295 |
Mar20 |
191010 |
192~12 |
193~21 |
190~00 |
190~11 |
-2~09 |
0 |
1 |
+0 |
Jun20 |
191010 |
189~28 |
189~28 |
189~28 |
189~28 |
-2~09 |
|
|
|
Total Volume and Open Interest |
105,792 |
1,140,518 |
+3,295 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191010 |
143~180 |
144~020 |
142~145 |
142~200 |
-0~275 |
174,922 |
831,465 |
+4,461 |
Mar20 |
191010 |
143~280 |
144~265 |
143~280 |
143~280 |
-0~255 |
0 |
1 |
+0 |
Jun20 |
191010 |
143~280 |
143~280 |
143~280 |
143~280 |
-0~255 |
|
|
|
Total Volume and Open Interest |
174,922 |
831,466 |
+4,461 |
30 Day Federal Funds(CBOT) |
Oct19 |
191010 |
98.170 |
98.173 |
98.168 |
98.168 |
unch |
16,387 |
411,006 |
+3,370 |
Nov19 |
191010 |
98.370 |
98.395 |
98.350 |
98.360 |
+0.005 |
68,924 |
417,053 |
+1,274 |
Dec19 |
191010 |
98.455 |
98.485 |
98.420 |
98.435 |
-0.010 |
46,855 |
204,435 |
+3,390 |
Jan20 |
191010 |
98.535 |
98.570 |
98.495 |
98.505 |
-0.020 |
75,098 |
361,213 |
-7,283 |
Feb20 |
191010 |
98.620 |
98.665 |
98.580 |
98.590 |
-0.020 |
68,471 |
178,450 |
-4,092 |
Mar20 |
191010 |
98.680 |
98.685 |
98.595 |
98.610 |
-0.025 |
13,925 |
52,724 |
+123 |
Total Volume and Open Interest |
361,832 |
1,978,332 |
-359 |
Japanese Govt Bonds(SGX) |
Dec19 |
191010 |
154.92 |
155.04 |
154.82 |
154.96 |
+0.04 |
921 |
16,915 |
+292 |
Mar20 |
191010 |
154.96 |
154.96 |
154.96 |
154.96 |
+0.04 |
|
|
|
Jun20 |
191010 |
154.96 |
154.96 |
154.96 |
154.96 |
+0.04 |
|
|
|
Total Volume and Open Interest |
921 |
16,915 |
+292 |
Euro-Buxl(EUREX) |
Dec19 |
191010 |
216.28 |
216.50 |
211.98 |
213.14 |
-2.86 |
32,578 |
229,649 |
-1,425 |
Mar20 |
191010 |
211.48 |
211.48 |
211.48 |
211.48 |
-2.86 |
1 |
5,476 |
+0 |
Jun20 |
191010 |
210.14 |
210.14 |
210.14 |
210.14 |
-2.86 |
0 |
7 |
+0 |
Total Volume and Open Interest |
32,579 |
235,132 |
-1,425 |
Euro-Bund(EUREX) |
Dec19 |
191010 |
174.06 |
174.14 |
172.57 |
173.00 |
-1.05 |
481,564 |
1,562,097 |
-6,801 |
Mar20 |
191010 |
176.04 |
176.16 |
174.74 |
175.14 |
-1.10 |
84 |
8,657 |
+8 |
Jun20 |
191010 |
171.98 |
171.98 |
171.98 |
171.98 |
-1.05 |
0 |
6 |
+0 |
Total Volume and Open Interest |
481,648 |
1,570,760 |
-6,793 |
Euro-Bobl(EUREX) |
Dec19 |
191010 |
135.53 |
135.56 |
135.05 |
135.20 |
-0.37 |
322,330 |
1,139,283 |
+7,410 |
Mar20 |
191010 |
135.47 |
135.50 |
135.13 |
135.22 |
-0.39 |
0 |
911 |
-1 |
Jun20 |
191010 |
135.55 |
135.55 |
135.55 |
135.55 |
-0.37 |
|
|
|
Total Volume and Open Interest |
322,330 |
1,140,194 |
+7,409 |
Euro-Schatz(EUREX) |
Dec19 |
191010 |
112.29 |
112.29 |
112.19 |
112.23 |
-0.08 |
233,523 |
1,474,702 |
+4,844 |
Mar20 |
191010 |
112.33 |
112.33 |
112.28 |
112.28 |
-0.09 |
0 |
24 |
+0 |
Jun20 |
191010 |
113.05 |
113.05 |
113.05 |
113.05 |
-0.08 |
|
|
|
Total Volume and Open Interest |
233,523 |
1,474,726 |
+4,844 |
3-Mth Euribor(EUREX) |
Dec19 |
191010 |
100.445 |
100.445 |
100.445 |
100.445 |
-0.015 |
297 |
2,230 |
+297 |
Mar20 |
191010 |
100.495 |
100.495 |
100.495 |
100.495 |
-0.025 |
0 |
745 |
+0 |
Jun20 |
191010 |
100.520 |
100.520 |
100.520 |
100.520 |
-0.030 |
3 |
527 |
+3 |
Total Volume and Open Interest |
301 |
6,215 |
+301 |
Long Gilt(LIFFE) |
Dec19 |
191010 |
134~16 |
134~21 |
132~32 |
133~20 |
-1~00 |
155,364 |
695,316 |
-2,384 |
Mar20 |
191010 |
134~26 |
134~26 |
134~26 |
134~26 |
-1~06 |
0 |
1 |
+0 |
Total Volume and Open Interest |
155,364 |
695,317 |
-2,384 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191010 |
99.30 |
99.31 |
99.25 |
99.27 |
-0.03 |
57,297 |
794,454 |
-3,287 |
Mar20 |
191010 |
99.43 |
99.43 |
99.33 |
99.39 |
-0.04 |
42,304 |
620,747 |
+8,381 |
Jun20 |
191010 |
99.49 |
99.49 |
99.36 |
99.43 |
-0.06 |
46,210 |
573,493 |
+2,637 |
Sep20 |
191010 |
99.51 |
99.52 |
99.39 |
99.46 |
-0.06 |
35,618 |
528,404 |
+6,603 |
Dec20 |
191010 |
99.50 |
99.50 |
99.36 |
99.43 |
-0.07 |
47,416 |
472,913 |
+4,204 |
Mar21 |
191010 |
99.53 |
99.54 |
99.39 |
99.46 |
-0.07 |
25,916 |
214,868 |
+2,064 |
Total Volume and Open Interest |
422,216 |
4,205,360 |
+16,326 |
3-Mth Euribor(LIFFE) |
Dec19 |
191010 |
100.460 |
100.460 |
100.440 |
100.450 |
-0.010 |
50,707 |
636,876 |
-771 |
Mar20 |
191010 |
100.510 |
100.515 |
100.475 |
100.490 |
-0.025 |
43,391 |
429,516 |
+2,716 |
Jun20 |
191010 |
100.535 |
100.540 |
100.505 |
100.520 |
-0.025 |
39,945 |
366,675 |
-2,608 |
Total Volume and Open Interest |
428,795 |
3,879,208 |
+6,812 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191010 |
99.17 |
99.19 |
99.16 |
99.19 |
+0.01 |
13,146 |
211,111 |
-3,650 |
Mar20 |
191010 |
99.35 |
99.38 |
99.34 |
99.36 |
unch |
8,491 |
258,428 |
+109 |
Jun20 |
191010 |
99.40 |
99.43 |
99.40 |
99.41 |
unch |
8,118 |
234,130 |
+967 |
Sep20 |
191010 |
99.45 |
99.47 |
99.43 |
99.45 |
unch |
8,505 |
194,375 |
+1,988 |
Dec20 |
191010 |
99.41 |
99.44 |
99.40 |
99.42 |
unch |
6,405 |
129,778 |
+1,216 |
Mar21 |
191010 |
99.44 |
99.46 |
99.43 |
99.44 |
unch |
1,143 |
79,246 |
+1 |
Jun21 |
191010 |
99.43 |
99.45 |
99.42 |
99.43 |
unch |
2,054 |
49,454 |
-531 |
Sep21 |
191010 |
99.41 |
99.43 |
99.41 |
99.42 |
+0.01 |
914 |
22,001 |
+537 |
Dec21 |
191010 |
99.39 |
99.41 |
99.39 |
99.39 |
unch |
135 |
6,100 |
+47 |
Mar22 |
191010 |
99.40 |
99.42 |
99.39 |
99.41 |
+0.01 |
0 |
1,357 |
+0 |
Total Volume and Open Interest |
48,911 |
1,187,126 |
+684 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191010 |
99.13 |
99.14 |
99.09 |
99.11 |
-0.02 |
100,294 |
1,285,509 |
-2,921 |
Mar20 |
191010 |
99.12 |
99.12 |
99.12 |
99.12 |
-0.01 |
0 |
80 |
+0 |
Total Volume and Open Interest |
100,294 |
1,285,589 |
-2,921 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191010 |
99.43 |
99.45 |
99.42 |
99.43 |
unch |
87,161 |
1,141,209 |
-27,584 |
Mar20 |
191010 |
99.47 |
99.47 |
99.47 |
99.47 |
unch |
0 |
25 |
+0 |
Total Volume and Open Interest |
87,161 |
1,141,234 |
-27,584 |
Gold(CMX) |
Oct19 |
191010 |
1511.2 |
1511.2 |
1490.6 |
1494.8 |
-11.3 |
120 |
293 |
-144 |
Dec19 |
191010 |
1510.8 |
1522.3 |
1495.7 |
1500.9 |
-11.9 |
285,278 |
484,018 |
+1,777 |
Feb20 |
191010 |
1516.8 |
1529.0 |
1503.0 |
1507.7 |
-11.9 |
4,525 |
63,416 |
+950 |
Apr20 |
191010 |
1531.9 |
1533.9 |
1508.5 |
1513.0 |
-11.9 |
4,538 |
27,531 |
-715 |
Jun20 |
191010 |
1535.0 |
1538.5 |
1512.9 |
1517.9 |
-11.8 |
4,421 |
28,783 |
+840 |
Aug20 |
191010 |
1539.6 |
1542.3 |
1519.8 |
1522.2 |
-11.7 |
154 |
5,575 |
-82 |
Oct20 |
191010 |
1526.1 |
1526.1 |
1526.1 |
1526.1 |
-11.5 |
110 |
1,698 |
-21 |
Dec20 |
191010 |
1548.0 |
1548.0 |
1526.0 |
1529.7 |
-11.4 |
433 |
5,445 |
+363 |
Feb21 |
191010 |
1533.4 |
1533.4 |
1533.4 |
1533.4 |
-11.4 |
0 |
43 |
+0 |
Apr21 |
191010 |
1536.6 |
1536.6 |
1536.6 |
1536.6 |
-11.4 |
0 |
31 |
+0 |
Jun21 |
191010 |
1539.0 |
1539.0 |
1539.0 |
1539.0 |
-11.4 |
25 |
1,437 |
+25 |
Aug21 |
191010 |
1540.9 |
1540.9 |
1540.9 |
1540.9 |
-11.4 |
|
|
|
Total Volume and Open Interest |
299,916 |
619,977 |
+3,020 |
Silver(CMX) |
Dec19 |
191010 |
1780.0 |
1793.5 |
1745.5 |
1760.2 |
-20.8 |
67,681 |
159,799 |
-1,915 |
Mar20 |
191010 |
1794.5 |
1806.0 |
1760.0 |
1773.9 |
-20.8 |
2,201 |
29,443 |
-376 |
May20 |
191010 |
1808.0 |
1812.0 |
1770.0 |
1781.2 |
-20.7 |
1,007 |
9,312 |
-19 |
Jul20 |
191010 |
1815.0 |
1818.0 |
1774.0 |
1787.4 |
-20.7 |
523 |
8,943 |
+278 |
Sep20 |
191010 |
1821.0 |
1824.5 |
1794.0 |
1794.2 |
-20.8 |
31 |
1,844 |
+5 |
Dec20 |
191010 |
1825.0 |
1827.0 |
1791.0 |
1803.4 |
-20.9 |
165 |
1,607 |
+135 |
Mar21 |
191010 |
1811.9 |
1811.9 |
1811.9 |
1811.9 |
-20.9 |
0 |
1 |
+0 |
Total Volume and Open Interest |
71,716 |
212,092 |
-1,876 |
Platinum(NYMEX) |
Oct19 |
191010 |
903.1 |
903.1 |
903.1 |
903.1 |
+11.2 |
0 |
18 |
-2 |
Jan20 |
191010 |
899.6 |
908.7 |
887.6 |
907.9 |
+11.2 |
15,223 |
80,005 |
+10 |
Apr20 |
191010 |
902.4 |
913.7 |
894.8 |
913.7 |
+11.3 |
89 |
3,977 |
+12 |
Jul20 |
191010 |
916.5 |
918.7 |
916.5 |
918.7 |
+11.2 |
1 |
150 |
+1 |
Total Volume and Open Interest |
15,324 |
84,244 |
+22 |
Palladium(NYMEX) |
Dec19 |
191010 |
1655.70 |
1677.30 |
1645.00 |
1675.90 |
+21.20 |
3,159 |
22,095 |
+141 |
Mar20 |
191010 |
1650.00 |
1668.00 |
1639.40 |
1666.70 |
+20.80 |
132 |
3,127 |
+18 |
Jun20 |
191010 |
1656.80 |
1656.80 |
1656.80 |
1656.80 |
+19.00 |
60 |
389 |
+38 |
Total Volume and Open Interest |
3,351 |
25,611 |
+197 |
Copper(CMX) |
Dec19 |
191010 |
256.90 |
262.00 |
254.75 |
261.35 |
+4.55 |
46,706 |
159,592 |
-1,124 |
Mar20 |
191010 |
257.75 |
262.60 |
255.70 |
262.05 |
+4.40 |
9,544 |
62,030 |
+439 |
May20 |
191010 |
259.65 |
263.00 |
256.45 |
262.50 |
+4.35 |
6,812 |
12,286 |
-1,658 |
Jul20 |
191010 |
261.20 |
263.55 |
257.05 |
263.10 |
+4.30 |
3,219 |
10,099 |
+1,609 |
Sep20 |
191010 |
261.90 |
263.90 |
258.10 |
263.75 |
+4.25 |
297 |
1,797 |
+20 |
Total Volume and Open Interest |
67,305 |
255,946 |
-778 |
E-mini DJIA Index(CBOT) |
Dec19 |
191010 |
26322 |
26599 |
25983 |
26484 |
+179 |
165,144 |
94,141 |
-1,773 |
Mar20 |
191010 |
26110 |
26573 |
25976 |
26467 |
+179 |
157 |
2,241 |
-1 |
Jun20 |
191010 |
26423 |
26448 |
26020 |
26423 |
+186 |
|
|
|
Sep20 |
191010 |
26384 |
26384 |
26384 |
26384 |
+186 |
|
|
|
Total Volume and Open Interest |
165,301 |
96,382 |
-1,774 |
S & P 500(CME) |
Dec19 |
191010 |
2914.70 |
2953.70 |
2882.60 |
2941.10 |
+22.20 |
1,457 |
20,112 |
+539 |
Mar20 |
191010 |
2941.70 |
2941.70 |
2941.70 |
2941.70 |
+22.50 |
0 |
86 |
+0 |
Jun20 |
191010 |
2940.10 |
2940.10 |
2940.10 |
2940.10 |
+22.80 |
|
|
|
Sep20 |
191010 |
2938.80 |
2938.80 |
2938.80 |
2938.80 |
+22.00 |
|
|
|
Total Volume and Open Interest |
1,457 |
20,198 |
+539 |
S & P 500 E-Mini(CME) |
Dec19 |
191010 |
2920.50 |
2954.00 |
2881.75 |
2941.00 |
+22.00 |
1,305,749 |
2,455,330 |
-4,550 |
Mar20 |
191010 |
2922.00 |
2954.25 |
2882.00 |
2941.75 |
+22.50 |
8,354 |
34,742 |
+6,700 |
Jun20 |
191010 |
2883.50 |
2951.25 |
2882.50 |
2940.00 |
+22.75 |
594 |
3,580 |
+368 |
Sep20 |
191010 |
2938.75 |
2939.50 |
2884.50 |
2938.75 |
+22.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,314,697 |
2,493,678 |
+2,518 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191010 |
7702.25 |
7798.75 |
7583.25 |
7760.25 |
+60.50 |
404,170 |
202,788 |
+780 |
Mar20 |
191010 |
7680.00 |
7816.50 |
7602.00 |
7779.00 |
+61.50 |
443 |
782 |
-6 |
Jun20 |
191010 |
7797.00 |
7820.25 |
7627.25 |
7797.00 |
+60.50 |
2 |
14 |
+0 |
Total Volume and Open Interest |
404,615 |
203,586 |
+774 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191010 |
1875.60 |
1895.30 |
1851.00 |
1884.50 |
+10.80 |
11,754 |
65,081 |
-335 |
Mar20 |
191010 |
1890.50 |
1894.30 |
1856.50 |
1888.60 |
+10.80 |
0 |
92 |
+0 |
Jun20 |
191010 |
1893.80 |
1893.80 |
1874.70 |
1893.80 |
+9.90 |
|
|
|
Total Volume and Open Interest |
11,754 |
65,173 |
-335 |
Volatility Index(CBOE) |
Oct19 |
191010 |
18.65 |
19.96 |
17.23 |
17.63 |
-0.95 |
87,342 |
79,438 |
-14,957 |
Nov19 |
191010 |
19.25 |
20.05 |
18.55 |
18.83 |
-0.45 |
80,480 |
176,330 |
+4,135 |
Dec19 |
191010 |
19.20 |
19.82 |
18.66 |
18.83 |
-0.35 |
23,985 |
53,729 |
+940 |
Jan20 |
191010 |
19.72 |
20.30 |
19.24 |
19.43 |
-0.35 |
9,500 |
28,679 |
+282 |
Total Volume and Open Interest |
215,135 |
392,581 |
-8,000 |
S & P 600(CME) |
Dec19 |
191010 |
918.50 |
918.50 |
918.50 |
918.50 |
+2.10 |
0 |
492 |
+0 |
Mar20 |
191010 |
919.10 |
919.10 |
919.10 |
919.10 |
+2.10 |
|
|
|
Total Volume and Open Interest |
0 |
492 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191010 |
1482.10 |
1496.20 |
1462.70 |
1489.70 |
+8.20 |
101,207 |
439,613 |
+645 |
Mar20 |
191010 |
1471.60 |
1496.50 |
1466.10 |
1491.40 |
+8.30 |
2 |
288 |
+0 |
Jun20 |
191010 |
1494.50 |
1494.50 |
1494.50 |
1494.50 |
+8.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
101,209 |
439,902 |
+645 |
Nikkei 225(CME) |
Dec19 |
191010 |
21600 |
21765 |
21325 |
21700 |
+105 |
10,322 |
23,130 |
-69 |
Mar20 |
191010 |
21740 |
21740 |
21310 |
21645 |
+100 |
4 |
22 |
-2 |
Total Volume and Open Interest |
10,326 |
23,152 |
-71 |
Nikkei 225(SGX) |
Dec19 |
191010 |
21405 |
21610 |
21305 |
21520 |
+85 |
89,283 |
108,886 |
+170 |
Mar20 |
191010 |
21445 |
21510 |
21410 |
21470 |
+80 |
21 |
640 |
+3 |
Jun20 |
191010 |
21305 |
21305 |
21305 |
21305 |
+80 |
0 |
2,519 |
+0 |
Total Volume and Open Interest |
89,423 |
141,441 |
+269 |
Nikkei 225 Mini(JPX) |
Dec19 |
191010 |
21460 |
21610 |
21300 |
21520 |
+80 |
988,617 |
306,061 |
+13,839 |
Mar20 |
191010 |
21380 |
21530 |
21220 |
21430 |
+70 |
19,072 |
12,754 |
+725 |
Jun20 |
191010 |
21170 |
21330 |
21050 |
21250 |
+80 |
324 |
1,468 |
+81 |
Total Volume and Open Interest |
1,086,685 |
554,200 |
+24,634 |
Nikkei 225(JPX) |
Dec19 |
191010 |
21460 |
21610 |
21300 |
21520 |
+80 |
65,428 |
260,584 |
+4,625 |
Mar20 |
191010 |
21370 |
21520 |
21230 |
21430 |
+70 |
403 |
14,988 |
+41 |
Jun20 |
191010 |
21250 |
21250 |
21250 |
21250 |
+80 |
0 |
13,001 |
+0 |
Total Volume and Open Interest |
65,833 |
355,006 |
+4,574 |
Nikkei 225(CME) Yen |
Dec19 |
191010 |
21590 |
21745 |
21300 |
21675 |
+105 |
37,636 |
47,615 |
-647 |
Mar20 |
191010 |
21595 |
21635 |
21250 |
21595 |
+105 |
1 |
12 |
+1 |
Jun20 |
191010 |
21480 |
21480 |
21480 |
21480 |
+120 |
|
|
|
Total Volume and Open Interest |
37,637 |
47,628 |
-646 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191010 |
21680 |
21720 |
21520 |
21680 |
+110 |
|
|
|
Mar20 |
191010 |
21600 |
21600 |
21600 |
21600 |
+110 |
|
|
|
Jun20 |
191010 |
21480 |
21480 |
21480 |
21480 |
+120 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Oct19 |
191010 |
5513.0 |
5581.0 |
5485.0 |
5568.0 |
+70.5 |
64,761 |
309,572 |
-5,760 |
Nov19 |
191010 |
5510.0 |
5569.5 |
5483.5 |
5563.5 |
+70.5 |
204 |
5,934 |
-107 |
Dec19 |
191010 |
5494.5 |
5562.5 |
5482.0 |
5553.5 |
+71.0 |
117 |
64,943 |
+53 |
Mar20 |
191010 |
5523.5 |
5537.0 |
5518.0 |
5537.0 |
+71.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
65,082 |
394,957 |
-5,814 |
Hang Seng Index(HKFE) |
Oct19 |
191010 |
25681 |
25843 |
25507 |
25809 |
+147 |
174,446 |
114,638 |
+831 |
Nov19 |
191010 |
25823 |
25840 |
25521 |
25820 |
+156 |
1,035 |
1,683 |
+454 |
Dec19 |
191010 |
25830 |
25896 |
25565 |
25863 |
+149 |
238 |
16,461 |
-11 |
Total Volume and Open Interest |
175,812 |
139,041 |
+1,338 |
DAX(EUREX) |
Dec19 |
191010 |
12044.0 |
12190.0 |
12000.0 |
12174.0 |
+98.5 |
100,322 |
108,470 |
-661 |
Mar20 |
191010 |
11997.5 |
12164.5 |
11997.5 |
12162.0 |
+98.5 |
48 |
558 |
-6 |
Jun20 |
191010 |
12120.0 |
12179.5 |
12110.0 |
12179.5 |
+98.5 |
1 |
44 |
+1 |
Total Volume and Open Interest |
100,371 |
109,072 |
-666 |
Mini-DAX(EUREX) |
Dec19 |
191010 |
12054.0 |
12191.0 |
12000.0 |
12174.0 |
+98.5 |
39,943 |
10,904 |
-229 |
Mar20 |
191010 |
12047.0 |
12166.0 |
12017.0 |
12162.0 |
+98.5 |
93 |
473 |
-3 |
Jun20 |
191010 |
12009.0 |
12179.5 |
12009.0 |
12179.5 |
+98.5 |
12 |
43 |
+8 |
Total Volume and Open Interest |
40,048 |
11,420 |
-224 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191010 |
3444 |
3490 |
3428 |
3485 |
+38 |
846,018 |
3,574,779 |
-16,312 |
Mar20 |
191010 |
3420 |
3471 |
3420 |
3469 |
+37 |
2,699 |
88,776 |
+145 |
Jun20 |
191010 |
3348 |
3387 |
3348 |
3387 |
+38 |
1 |
38,416 |
+0 |
Total Volume and Open Interest |
848,718 |
3,730,795 |
-16,167 |
Swiss Market Index(EUREX) |
Dec19 |
191010 |
9829 |
9894 |
9774 |
9888 |
+79 |
34,678 |
188,758 |
-2,556 |
Mar20 |
191010 |
9699 |
9776 |
9699 |
9776 |
+80 |
5 |
658 |
+0 |
Jun20 |
191010 |
9597 |
9597 |
9597 |
9597 |
+80 |
6 |
5 |
+0 |
Total Volume and Open Interest |
34,689 |
189,421 |
-2,556 |
FT-SE 100(EURONEXT) |
Dec19 |
191010 |
7115.00 |
7188.50 |
7086.00 |
7173.00 |
+38.00 |
87,209 |
762,340 |
+260 |
Mar20 |
191010 |
7102.50 |
7102.50 |
7102.50 |
7102.50 |
+35.50 |
0 |
587 |
+0 |
Jun20 |
191010 |
7023.50 |
7023.50 |
7023.50 |
7023.50 |
+37.50 |
0 |
36 |
+0 |
Total Volume and Open Interest |
87,209 |
762,963 |
+260 |
SPI 200(SFE) |
Dec19 |
191010 |
6516.0 |
6568.0 |
6503.0 |
6529.0 |
+15.0 |
44,136 |
382,868 |
-4,811 |
Mar20 |
191010 |
6451.0 |
6451.0 |
6451.0 |
6451.0 |
+14.0 |
0 |
967 |
+0 |
Jun20 |
191010 |
6429.0 |
6429.0 |
6429.0 |
6429.0 |
+14.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
44,138 |
386,223 |
-4,811 |
FTSE MIB(ISE) |
Dec19 |
191010 |
21450.00 |
21700.00 |
21350.00 |
21683.00 |
+213.00 |
24,299 |
120,728 |
+80 |
Mar20 |
191010 |
21555.00 |
21581.00 |
21265.00 |
21581.00 |
+213.00 |
33 |
253 |
+15 |
Jun20 |
191010 |
21011.00 |
21011.00 |
21011.00 |
21011.00 |
+213.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
24,332 |
120,992 |
+95 |
KOSPI 200(KFE) |
Dec19 |
191010 |
271.75 |
271.85 |
266.55 |
270.35 |
-1.90 |
245,972 |
307,084 |
-228 |
Mar20 |
191010 |
268.40 |
268.40 |
263.30 |
266.75 |
-2.05 |
1,178 |
8,990 |
+1 |
Jun20 |
191010 |
264.65 |
266.50 |
264.00 |
265.95 |
-1.50 |
8 |
8,609 |
-3 |
Total Volume and Open Interest |
247,158 |
354,186 |
-230 |
GSCI(CME) |
Oct19 |
191010 |
400.20 |
403.85 |
400.20 |
402.60 |
+1.45 |
2,515 |
5,388 |
-2,480 |
Nov19 |
191010 |
402.00 |
403.05 |
399.80 |
402.10 |
+1.50 |
3,037 |
8,426 |
+3,029 |
Dec19 |
191010 |
403.70 |
403.70 |
403.70 |
403.70 |
+1.50 |
|
|
|
Total Volume and Open Interest |
5,552 |
13,814 |
+549 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|