|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 17, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
191017 |
928.00 |
940.75 |
927.25 |
931.50 |
+3.50 |
102,683 |
236,088 |
-7,159 |
Jan20 |
191017 |
942.00 |
954.25 |
941.50 |
945.25 |
+3.00 |
49,871 |
213,048 |
+4,336 |
Mar20 |
191017 |
954.25 |
966.00 |
953.50 |
957.00 |
+2.50 |
22,199 |
129,093 |
+4,449 |
May20 |
191017 |
963.00 |
973.75 |
962.00 |
965.25 |
+2.00 |
9,828 |
62,092 |
+1,039 |
Jul20 |
191017 |
971.50 |
981.75 |
971.25 |
973.50 |
+1.25 |
9,442 |
64,865 |
+886 |
Aug20 |
191017 |
977.75 |
983.25 |
974.50 |
976.25 |
+1.25 |
1,368 |
6,683 |
-66 |
Sep20 |
191017 |
973.00 |
977.75 |
970.25 |
971.25 |
+0.75 |
1,975 |
2,497 |
-818 |
Nov20 |
191017 |
970.00 |
976.25 |
969.25 |
970.50 |
+0.50 |
5,598 |
34,801 |
+1,754 |
Jan21 |
191017 |
975.75 |
978.00 |
972.25 |
972.75 |
unch |
580 |
2,332 |
+227 |
Mar21 |
191017 |
969.75 |
970.00 |
963.25 |
964.50 |
-0.75 |
426 |
3,738 |
+180 |
May21 |
191017 |
966.00 |
966.00 |
957.50 |
959.50 |
-2.50 |
84 |
419 |
+8 |
Jul21 |
191017 |
968.00 |
968.00 |
960.50 |
962.00 |
-1.50 |
82 |
730 |
-8 |
Aug21 |
191017 |
961.50 |
961.50 |
961.50 |
961.50 |
-1.50 |
0 |
24 |
+0 |
Sep21 |
191017 |
944.00 |
944.00 |
944.00 |
944.00 |
-1.50 |
0 |
22 |
+0 |
Total Volume and Open Interest |
204,183 |
756,992 |
+4,847 |
Soybean Meal(CBOT) |
Dec19 |
191017 |
304.80 |
308.70 |
303.50 |
306.80 |
+2.00 |
45,399 |
167,745 |
-1,673 |
Jan20 |
191017 |
307.40 |
311.20 |
306.30 |
309.40 |
+2.00 |
16,531 |
93,123 |
+1,197 |
Mar20 |
191017 |
311.10 |
315.00 |
310.20 |
313.40 |
+2.00 |
14,979 |
71,260 |
+394 |
May20 |
191017 |
315.10 |
318.60 |
314.20 |
317.10 |
+1.90 |
6,420 |
34,219 |
-82 |
Jul20 |
191017 |
319.20 |
322.50 |
318.30 |
320.80 |
+1.50 |
5,381 |
28,624 |
-149 |
Aug20 |
191017 |
320.30 |
323.50 |
319.50 |
321.80 |
+1.40 |
449 |
7,807 |
-39 |
Sep20 |
191017 |
320.40 |
323.50 |
319.70 |
321.80 |
+1.20 |
312 |
5,396 |
-59 |
Oct20 |
191017 |
320.20 |
322.40 |
318.90 |
321.00 |
+1.10 |
163 |
3,960 |
+10 |
Dec20 |
191017 |
321.30 |
323.60 |
320.40 |
322.30 |
+1.10 |
1,727 |
10,628 |
+415 |
Jan21 |
191017 |
321.50 |
322.70 |
321.50 |
321.50 |
+1.20 |
3 |
362 |
-2 |
Total Volume and Open Interest |
91,377 |
423,469 |
+14 |
Soybean Oil(CBOT) |
Dec19 |
191017 |
30.40 |
30.71 |
30.35 |
30.39 |
-0.01 |
53,174 |
178,158 |
-2,422 |
Jan20 |
191017 |
30.66 |
30.95 |
30.60 |
30.63 |
-0.02 |
13,751 |
106,281 |
+1,788 |
Mar20 |
191017 |
30.90 |
31.21 |
30.86 |
30.89 |
-0.02 |
11,229 |
109,923 |
-543 |
May20 |
191017 |
31.19 |
31.48 |
31.14 |
31.18 |
-0.01 |
3,865 |
34,856 |
+1,189 |
Jul20 |
191017 |
31.47 |
31.75 |
31.41 |
31.45 |
-0.03 |
3,136 |
38,469 |
-422 |
Aug20 |
191017 |
31.57 |
31.80 |
31.49 |
31.51 |
-0.04 |
609 |
6,169 |
+205 |
Sep20 |
191017 |
31.74 |
31.83 |
31.54 |
31.55 |
-0.06 |
305 |
4,254 |
-51 |
Oct20 |
191017 |
31.72 |
31.80 |
31.53 |
31.57 |
-0.04 |
302 |
3,115 |
-92 |
Dec20 |
191017 |
31.71 |
31.92 |
31.63 |
31.71 |
-0.01 |
1,699 |
9,731 |
+156 |
Jan21 |
191017 |
31.89 |
32.07 |
31.82 |
31.89 |
unch |
14 |
347 |
+0 |
Total Volume and Open Interest |
88,092 |
492,427 |
-195 |
Canola(WCE) |
Nov19 |
191017 |
459.4 |
461.5 |
455.9 |
457.0 |
-3.0 |
11,877 |
70,036 |
-3,352 |
Jan20 |
191017 |
467.9 |
469.8 |
464.0 |
465.4 |
-3.0 |
9,054 |
65,936 |
+1,397 |
Mar20 |
191017 |
477.5 |
478.7 |
472.6 |
474.5 |
-2.7 |
1,544 |
29,247 |
+920 |
May20 |
191017 |
484.2 |
486.1 |
480.2 |
482.2 |
-2.5 |
316 |
11,925 |
-17 |
Jul20 |
191017 |
489.5 |
492.0 |
486.0 |
488.2 |
-2.1 |
341 |
9,258 |
+72 |
Total Volume and Open Interest |
23,406 |
194,236 |
-945 |
Corn(CBOT) |
Dec19 |
191017 |
391.75 |
397.25 |
391.50 |
394.75 |
+3.00 |
139,675 |
738,846 |
+3,058 |
Mar20 |
191017 |
403.50 |
408.00 |
403.00 |
406.50 |
+3.00 |
48,356 |
346,929 |
-2,363 |
May20 |
191017 |
409.50 |
414.00 |
409.25 |
412.75 |
+3.00 |
10,988 |
123,929 |
-886 |
Jul20 |
191017 |
414.50 |
419.00 |
414.25 |
417.75 |
+3.00 |
16,123 |
171,276 |
+3,582 |
Sep20 |
191017 |
405.25 |
408.25 |
405.00 |
407.25 |
+2.00 |
2,302 |
47,024 |
+172 |
Dec20 |
191017 |
408.50 |
411.25 |
408.25 |
410.75 |
+2.25 |
11,408 |
130,196 |
+674 |
Mar21 |
191017 |
417.50 |
420.50 |
417.50 |
420.00 |
+2.00 |
65 |
5,455 |
+14 |
May21 |
191017 |
425.00 |
425.25 |
424.75 |
425.00 |
+2.00 |
17 |
1,066 |
+9 |
Jul21 |
191017 |
428.00 |
428.50 |
427.50 |
428.25 |
+2.00 |
18 |
2,966 |
+1 |
Sep21 |
191017 |
414.50 |
414.50 |
414.50 |
414.50 |
+0.50 |
0 |
802 |
+0 |
Total Volume and Open Interest |
229,632 |
1,575,198 |
+4,435 |
Wheat(CBOT) |
Dec19 |
191017 |
514.25 |
527.00 |
512.75 |
525.50 |
+12.25 |
48,997 |
211,022 |
+2,192 |
Mar20 |
191017 |
518.75 |
530.75 |
517.75 |
530.25 |
+12.00 |
24,316 |
107,377 |
+1,202 |
May20 |
191017 |
523.00 |
535.25 |
522.00 |
534.00 |
+11.00 |
7,052 |
24,761 |
+682 |
Jul20 |
191017 |
525.50 |
537.50 |
525.00 |
536.00 |
+9.75 |
5,731 |
41,354 |
+590 |
Sep20 |
191017 |
532.50 |
542.50 |
531.25 |
541.50 |
+9.00 |
740 |
7,829 |
-60 |
Dec20 |
191017 |
542.50 |
552.25 |
541.75 |
551.00 |
+7.75 |
1,036 |
12,736 |
-64 |
Total Volume and Open Interest |
88,052 |
407,611 |
+4,638 |
Wheat(KCBT) |
Dec19 |
191017 |
425.50 |
433.25 |
423.75 |
431.25 |
+6.25 |
22,996 |
175,841 |
-1,457 |
Mar20 |
191017 |
438.00 |
445.75 |
436.75 |
444.00 |
+6.25 |
9,684 |
74,549 |
-1,424 |
May20 |
191017 |
447.00 |
454.25 |
446.00 |
452.50 |
+5.75 |
2,778 |
24,718 |
+85 |
Jul20 |
191017 |
454.75 |
462.50 |
454.75 |
460.75 |
+5.25 |
1,963 |
23,818 |
+301 |
Sep20 |
191017 |
466.50 |
471.75 |
465.00 |
469.75 |
+4.25 |
636 |
6,920 |
+172 |
Dec20 |
191017 |
481.50 |
484.50 |
478.75 |
483.25 |
+4.00 |
367 |
10,303 |
+70 |
Mar21 |
191017 |
490.75 |
495.75 |
490.75 |
494.25 |
+2.75 |
32 |
903 |
+0 |
Total Volume and Open Interest |
38,457 |
317,185 |
-2,252 |
Wheat(MGE) |
Dec19 |
191017 |
550.00 |
558.00 |
548.50 |
552.00 |
+1.50 |
2,640 |
30,913 |
-386 |
Mar20 |
191017 |
563.00 |
571.25 |
562.00 |
565.75 |
+1.50 |
687 |
19,264 |
-291 |
May20 |
191017 |
572.75 |
579.00 |
571.00 |
574.50 |
+1.25 |
100 |
5,354 |
-32 |
Jul20 |
191017 |
579.75 |
585.25 |
579.75 |
580.50 |
+0.75 |
27 |
3,953 |
+2 |
Sep20 |
191017 |
583.25 |
592.00 |
583.00 |
586.00 |
-0.50 |
16 |
2,967 |
+1 |
Dec20 |
191017 |
599.00 |
600.50 |
595.50 |
595.50 |
-2.00 |
1 |
1,748 |
+0 |
Total Volume and Open Interest |
3,471 |
64,422 |
-706 |
Oats(CBOT) |
Dec19 |
191017 |
301.50 |
305.75 |
297.00 |
298.75 |
-3.75 |
943 |
4,679 |
+71 |
Mar20 |
191017 |
298.00 |
300.50 |
291.50 |
293.25 |
-4.50 |
228 |
1,270 |
+58 |
May20 |
191017 |
290.50 |
290.50 |
290.50 |
290.50 |
-6.75 |
11 |
83 |
+1 |
Jul20 |
191017 |
285.25 |
285.25 |
285.25 |
285.25 |
-10.75 |
5 |
9 |
+1 |
Total Volume and Open Interest |
1,191 |
6,047 |
+133 |
Rough Rice(CBOT) |
Nov19 |
191017 |
12.00 |
12.04 |
11.90 |
11.99 |
+0.01 |
644 |
4,433 |
-388 |
Jan20 |
191017 |
12.28 |
12.32 |
12.19 |
12.28 |
+0.01 |
443 |
4,515 |
+295 |
Mar20 |
191017 |
12.46 |
12.46 |
12.46 |
12.46 |
+0.02 |
3 |
355 |
+0 |
May20 |
191017 |
12.53 |
12.53 |
12.53 |
12.53 |
+0.01 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,090 |
9,337 |
-93 |
Live Cattle(CME) |
Oct19 |
191017 |
112.300 |
112.500 |
111.650 |
112.400 |
+0.050 |
1,883 |
6,044 |
-1,170 |
Dec19 |
191017 |
113.885 |
114.430 |
113.100 |
114.385 |
+0.500 |
20,881 |
127,839 |
+210 |
Feb20 |
191017 |
119.600 |
119.635 |
118.635 |
119.550 |
-0.050 |
11,295 |
66,713 |
+311 |
Apr20 |
191017 |
121.750 |
121.750 |
120.500 |
121.400 |
-0.330 |
7,738 |
58,753 |
+982 |
Jun20 |
191017 |
114.385 |
114.385 |
113.200 |
113.850 |
-0.535 |
3,995 |
31,650 |
+849 |
Aug20 |
191017 |
112.230 |
112.230 |
111.230 |
111.885 |
-0.500 |
872 |
7,989 |
+117 |
Total Volume and Open Interest |
46,867 |
301,364 |
+1,336 |
Feeder Cattle(CME) |
Oct19 |
191017 |
145.000 |
145.000 |
143.150 |
144.200 |
-1.035 |
803 |
3,340 |
-186 |
Nov19 |
191017 |
145.580 |
145.580 |
142.830 |
144.330 |
-1.605 |
4,673 |
11,416 |
-721 |
Jan20 |
191017 |
141.750 |
141.935 |
139.485 |
140.850 |
-1.530 |
3,666 |
15,443 |
+23 |
Mar20 |
191017 |
140.600 |
140.600 |
138.735 |
140.050 |
-1.200 |
1,364 |
7,217 |
+60 |
Apr20 |
191017 |
141.630 |
141.650 |
140.050 |
141.330 |
-1.070 |
575 |
1,668 |
-14 |
May20 |
191017 |
142.080 |
142.300 |
140.850 |
142.130 |
-1.000 |
279 |
1,029 |
+26 |
Aug20 |
191017 |
146.350 |
146.550 |
145.380 |
146.550 |
-0.900 |
144 |
725 |
+16 |
Total Volume and Open Interest |
11,507 |
40,854 |
-795 |
Lean Hogs(CME) |
Dec19 |
191017 |
70.080 |
70.400 |
67.725 |
68.150 |
-2.485 |
24,360 |
99,916 |
-3,095 |
Feb20 |
191017 |
78.580 |
78.785 |
76.750 |
77.650 |
-1.200 |
15,544 |
55,380 |
-756 |
Apr20 |
191017 |
84.730 |
84.730 |
83.035 |
83.800 |
-1.085 |
11,212 |
54,261 |
+643 |
May20 |
191017 |
89.680 |
89.750 |
88.785 |
88.950 |
-1.335 |
61 |
1,197 |
+18 |
Jun20 |
191017 |
93.980 |
93.980 |
92.785 |
93.550 |
-0.430 |
5,617 |
30,781 |
+295 |
Jul20 |
191017 |
93.330 |
93.430 |
92.500 |
93.100 |
-0.230 |
2,141 |
11,057 |
+229 |
Aug20 |
191017 |
91.350 |
91.430 |
90.600 |
91.050 |
-0.300 |
995 |
8,487 |
+256 |
Oct20 |
191017 |
76.600 |
77.135 |
76.535 |
76.950 |
-0.050 |
335 |
5,426 |
+153 |
Total Volume and Open Interest |
60,423 |
270,265 |
-2,176 |
Class III Milk(CME) |
Oct19 |
191017 |
18.64 |
18.64 |
18.58 |
18.60 |
-0.02 |
69 |
4,027 |
-30 |
Nov19 |
191017 |
18.61 |
18.70 |
18.53 |
18.56 |
-0.12 |
318 |
4,038 |
-5 |
Dec19 |
191017 |
18.05 |
18.13 |
17.98 |
18.02 |
-0.04 |
264 |
3,417 |
+24 |
Jan20 |
191017 |
17.29 |
17.37 |
17.26 |
17.28 |
unch |
342 |
1,914 |
+27 |
Feb20 |
191017 |
16.93 |
16.94 |
16.88 |
16.88 |
-0.04 |
189 |
1,393 |
-69 |
Mar20 |
191017 |
16.83 |
16.86 |
16.79 |
16.81 |
+0.02 |
113 |
1,235 |
-22 |
Apr20 |
191017 |
16.93 |
16.95 |
16.91 |
16.91 |
-0.03 |
9 |
993 |
-1 |
May20 |
191017 |
17.00 |
17.04 |
17.00 |
17.04 |
-0.02 |
9 |
901 |
+0 |
Jun20 |
191017 |
17.11 |
17.11 |
17.10 |
17.10 |
-0.01 |
13 |
968 |
+3 |
Jul20 |
191017 |
17.28 |
17.28 |
17.26 |
17.26 |
-0.04 |
2 |
468 |
+2 |
Aug20 |
191017 |
17.40 |
17.40 |
17.40 |
17.40 |
unch |
1 |
445 |
+1 |
Sep20 |
191017 |
17.50 |
17.50 |
17.50 |
17.50 |
unch |
4 |
498 |
+0 |
Oct20 |
191017 |
17.45 |
17.45 |
17.45 |
17.45 |
unch |
3 |
352 |
+3 |
Total Volume and Open Interest |
1,338 |
21,367 |
-67 |
Cocoa(ICE) |
Dec19 |
191017 |
2521 |
2548 |
2482 |
2488 |
-27 |
17,241 |
93,604 |
-342 |
Mar20 |
191017 |
2540 |
2567 |
2505 |
2511 |
-23 |
9,693 |
83,229 |
+772 |
May20 |
191017 |
2537 |
2561 |
2506 |
2510 |
-22 |
3,282 |
42,751 |
+107 |
Jul20 |
191017 |
2530 |
2551 |
2501 |
2505 |
-20 |
1,191 |
23,106 |
+118 |
Sep20 |
191017 |
2519 |
2532 |
2487 |
2488 |
-19 |
558 |
20,036 |
+85 |
Dec20 |
191017 |
2492 |
2504 |
2459 |
2460 |
-21 |
553 |
27,134 |
+191 |
Mar21 |
191017 |
2474 |
2484 |
2442 |
2442 |
-22 |
45 |
10,186 |
+23 |
Total Volume and Open Interest |
32,712 |
303,891 |
+956 |
Coffee "C"(ICE) |
Dec19 |
191017 |
93.45 |
94.70 |
92.35 |
92.90 |
-0.65 |
22,369 |
136,997 |
+2,379 |
Mar20 |
191017 |
97.05 |
98.20 |
95.80 |
96.40 |
-0.65 |
10,432 |
67,622 |
+2,130 |
May20 |
191017 |
99.30 |
100.45 |
98.15 |
98.70 |
-0.65 |
5,041 |
40,509 |
+1,131 |
Jul20 |
191017 |
101.50 |
102.60 |
100.25 |
100.80 |
-0.70 |
4,785 |
26,677 |
+91 |
Sep20 |
191017 |
103.35 |
104.50 |
102.15 |
102.70 |
-0.70 |
3,151 |
18,241 |
+1,076 |
Dec20 |
191017 |
106.50 |
107.35 |
105.00 |
105.55 |
-0.70 |
2,039 |
12,717 |
+237 |
Total Volume and Open Interest |
49,812 |
315,253 |
+7,621 |
Orange Juice(ICE) |
Nov19 |
191017 |
100.80 |
101.25 |
99.20 |
99.80 |
-0.65 |
1,681 |
8,622 |
-1,257 |
Jan20 |
191017 |
103.50 |
103.75 |
102.00 |
102.45 |
-0.65 |
1,411 |
6,498 |
+958 |
Mar20 |
191017 |
105.00 |
105.20 |
105.00 |
105.20 |
-0.50 |
206 |
1,147 |
+15 |
May20 |
191017 |
107.90 |
107.90 |
107.90 |
107.90 |
-0.65 |
9 |
544 |
+0 |
Jul20 |
191017 |
110.50 |
110.50 |
110.50 |
110.50 |
-0.60 |
1 |
314 |
+0 |
Sep20 |
191017 |
113.40 |
113.40 |
113.40 |
113.40 |
-0.60 |
1 |
179 |
-1 |
Total Volume and Open Interest |
3,309 |
17,580 |
-285 |
Sugar #11(ICE) |
Mar20 |
191017 |
12.34 |
12.46 |
12.21 |
12.24 |
-0.11 |
61,926 |
505,610 |
-2,805 |
May20 |
191017 |
12.45 |
12.55 |
12.31 |
12.34 |
-0.10 |
17,056 |
149,080 |
+588 |
Jul20 |
191017 |
12.58 |
12.67 |
12.45 |
12.47 |
-0.10 |
10,525 |
104,977 |
-1,008 |
Oct20 |
191017 |
12.82 |
12.91 |
12.70 |
12.72 |
-0.09 |
8,327 |
74,609 |
+639 |
Mar21 |
191017 |
13.40 |
13.46 |
13.29 |
13.31 |
-0.07 |
4,821 |
44,024 |
+896 |
May21 |
191017 |
13.49 |
13.50 |
13.36 |
13.37 |
-0.07 |
1,597 |
7,670 |
+424 |
Jul21 |
191017 |
13.52 |
13.53 |
13.40 |
13.41 |
-0.06 |
861 |
7,731 |
+326 |
Oct21 |
191017 |
13.67 |
13.67 |
13.54 |
13.55 |
-0.05 |
437 |
5,236 |
+332 |
Total Volume and Open Interest |
105,616 |
901,517 |
-582 |
London Cocoa(LCE) |
Dec19 |
191017 |
1930 |
1945 |
1905 |
1909 |
-13 |
7,354 |
78,733 |
+320 |
Mar20 |
191017 |
1882 |
1891 |
1861 |
1866 |
-9 |
6,333 |
93,201 |
-2,840 |
May20 |
191017 |
1857 |
1859 |
1834 |
1838 |
-11 |
3,462 |
53,316 |
+703 |
Jul20 |
191017 |
1845 |
1848 |
1823 |
1828 |
-10 |
1,545 |
34,554 |
+26 |
Sep20 |
191017 |
1830 |
1832 |
1807 |
1813 |
-10 |
527 |
31,835 |
-7 |
Dec20 |
191017 |
1797 |
1797 |
1770 |
1779 |
-12 |
456 |
27,449 |
+178 |
Mar21 |
191017 |
1759 |
1784 |
1756 |
1765 |
-12 |
30 |
11,618 |
+3 |
Total Volume and Open Interest |
19,807 |
336,769 |
-1,717 |
London Sugar(LCE) |
Dec19 |
191017 |
341.50 |
343.30 |
338.40 |
339.00 |
-2.70 |
4,472 |
37,733 |
-1,778 |
Mar20 |
191017 |
337.70 |
339.60 |
334.90 |
335.20 |
-2.40 |
4,085 |
40,012 |
+177 |
May20 |
191017 |
342.00 |
343.80 |
339.30 |
339.50 |
-2.30 |
1,348 |
11,958 |
-79 |
Aug20 |
191017 |
346.20 |
347.40 |
343.50 |
343.60 |
-2.40 |
306 |
5,204 |
+21 |
Oct20 |
191017 |
350.30 |
351.10 |
347.10 |
347.30 |
-2.60 |
27 |
2,246 |
+20 |
Total Volume and Open Interest |
10,239 |
99,368 |
-1,639 |
Cotton(ICE) |
Dec19 |
191017 |
64.50 |
65.14 |
64.19 |
64.99 |
+0.45 |
21,137 |
128,217 |
+770 |
Mar20 |
191017 |
65.19 |
65.65 |
64.84 |
65.51 |
+0.32 |
7,942 |
71,849 |
+139 |
May20 |
191017 |
65.72 |
66.00 |
65.37 |
65.89 |
+0.17 |
2,600 |
9,858 |
+525 |
Jul20 |
191017 |
66.28 |
66.30 |
65.77 |
66.13 |
-0.02 |
1,356 |
9,971 |
+307 |
Oct20 |
191017 |
66.00 |
66.00 |
66.00 |
66.00 |
-0.19 |
|
|
|
Dec20 |
191017 |
66.70 |
66.72 |
66.12 |
66.36 |
-0.23 |
1,147 |
17,675 |
+130 |
Total Volume and Open Interest |
34,312 |
239,222 |
+1,836 |
Lumber(CME) |
Nov19 |
191017 |
381.8 |
394.9 |
381.2 |
389.6 |
+9.7 |
225 |
1,336 |
-19 |
Jan20 |
191017 |
383.2 |
394.0 |
382.4 |
389.0 |
+9.6 |
155 |
958 |
+70 |
Mar20 |
191017 |
390.0 |
394.9 |
388.0 |
390.0 |
+5.0 |
20 |
68 |
+3 |
May20 |
191017 |
394.9 |
394.9 |
393.7 |
393.7 |
+3.5 |
0 |
19 |
+0 |
Jul20 |
191017 |
392.2 |
392.2 |
392.2 |
392.2 |
+3.5 |
|
|
|
Sep20 |
191017 |
390.7 |
390.7 |
390.7 |
390.7 |
+3.5 |
|
|
|
Nov20 |
191017 |
389.2 |
389.2 |
389.2 |
389.2 |
+3.5 |
|
|
|
Total Volume and Open Interest |
400 |
2,381 |
+54 |
Crude Oil(NYM) |
Nov19 |
191017 |
52.99 |
54.16 |
52.62 |
53.93 |
+0.57 |
451,643 |
121,510 |
-25,323 |
Dec19 |
191017 |
53.08 |
54.26 |
52.73 |
54.03 |
+0.58 |
233,701 |
430,146 |
+17,337 |
Jan20 |
191017 |
53.11 |
54.24 |
52.76 |
54.01 |
+0.54 |
72,315 |
234,521 |
+1,173 |
Feb20 |
191017 |
52.95 |
54.08 |
52.65 |
53.86 |
+0.50 |
26,184 |
114,386 |
+1,251 |
Mar20 |
191017 |
52.75 |
53.81 |
52.48 |
53.63 |
+0.44 |
28,752 |
177,084 |
-766 |
Apr20 |
191017 |
52.57 |
53.43 |
52.29 |
53.36 |
+0.39 |
12,780 |
67,003 |
+1,102 |
May20 |
191017 |
52.32 |
53.12 |
52.05 |
53.08 |
+0.33 |
6,713 |
63,884 |
+1,220 |
Jun20 |
191017 |
52.09 |
52.90 |
51.82 |
52.79 |
+0.28 |
27,715 |
182,357 |
-3,285 |
Jul20 |
191017 |
51.87 |
52.60 |
51.74 |
52.50 |
+0.24 |
6,928 |
49,788 |
-3,139 |
Aug20 |
191017 |
51.54 |
52.22 |
51.42 |
52.22 |
+0.20 |
2,888 |
33,353 |
+299 |
Sep20 |
191017 |
51.35 |
52.01 |
51.27 |
51.99 |
+0.18 |
5,633 |
67,721 |
+745 |
Oct20 |
191017 |
51.35 |
51.78 |
51.11 |
51.78 |
+0.15 |
1,073 |
39,543 |
+45 |
Nov20 |
191017 |
51.05 |
51.63 |
51.04 |
51.63 |
+0.13 |
589 |
34,539 |
-8 |
Dec20 |
191017 |
50.94 |
51.61 |
50.76 |
51.50 |
+0.12 |
20,610 |
189,984 |
+1,755 |
Jan21 |
191017 |
51.34 |
51.34 |
51.20 |
51.34 |
+0.10 |
294 |
27,821 |
-9 |
Feb21 |
191017 |
51.21 |
51.21 |
51.21 |
51.21 |
+0.10 |
549 |
14,983 |
-23 |
Total Volume and Open Interest |
917,550 |
2,133,863 |
-2,854 |
e-miNY Crude Oil(NYM) |
Nov19 |
191017 |
53.025 |
54.150 |
52.625 |
53.925 |
+0.575 |
15,963 |
3,888 |
-194 |
Dec19 |
191017 |
53.100 |
54.250 |
52.725 |
54.025 |
+0.575 |
1,635 |
1,328 |
+137 |
Jan20 |
191017 |
53.100 |
54.100 |
52.800 |
54.000 |
+0.525 |
109 |
379 |
+14 |
Feb20 |
191017 |
53.000 |
53.900 |
52.775 |
53.850 |
+0.500 |
1 |
119 |
+0 |
Mar20 |
191017 |
52.725 |
53.700 |
52.500 |
53.625 |
+0.425 |
59 |
155 |
+12 |
Apr20 |
191017 |
52.650 |
53.350 |
52.500 |
53.350 |
+0.375 |
35 |
145 |
+0 |
May20 |
191017 |
52.175 |
53.100 |
52.175 |
53.075 |
+0.325 |
4 |
127 |
-1 |
Jun20 |
191017 |
52.150 |
52.800 |
52.100 |
52.800 |
+0.300 |
4 |
18 |
+0 |
Jul20 |
191017 |
52.500 |
52.500 |
51.975 |
52.500 |
+0.250 |
0 |
22 |
+0 |
Aug20 |
191017 |
52.225 |
52.225 |
52.225 |
52.225 |
+0.200 |
0 |
16 |
+0 |
Total Volume and Open Interest |
17,810 |
6,310 |
-32 |
NY Harbor ULSD(NYM) |
Nov19 |
191017 |
193.48 |
195.27 |
191.75 |
194.81 |
+0.55 |
62,141 |
66,402 |
-3,511 |
Dec19 |
191017 |
192.13 |
193.80 |
190.43 |
193.33 |
+0.38 |
72,367 |
104,679 |
+3,953 |
Jan20 |
191017 |
190.50 |
192.48 |
189.30 |
192.07 |
+0.36 |
49,476 |
64,681 |
+7,530 |
Feb20 |
191017 |
188.93 |
190.82 |
187.75 |
190.46 |
+0.33 |
16,574 |
31,112 |
+929 |
Mar20 |
191017 |
187.25 |
188.83 |
185.95 |
188.57 |
+0.31 |
16,249 |
49,066 |
-205 |
Apr20 |
191017 |
184.98 |
186.46 |
183.78 |
186.27 |
+0.27 |
8,427 |
32,555 |
+596 |
May20 |
191017 |
182.75 |
184.76 |
182.60 |
184.76 |
+0.24 |
4,250 |
19,199 |
+828 |
Jun20 |
191017 |
181.87 |
184.07 |
181.37 |
183.78 |
+0.17 |
9,127 |
25,917 |
+178 |
Jul20 |
191017 |
183.48 |
183.48 |
181.64 |
183.48 |
+0.12 |
1,204 |
6,717 |
-144 |
Aug20 |
191017 |
182.27 |
183.36 |
181.60 |
183.36 |
+0.07 |
901 |
3,334 |
+29 |
Sep20 |
191017 |
182.32 |
183.43 |
181.99 |
183.43 |
+0.05 |
835 |
5,534 |
+206 |
Oct20 |
191017 |
182.48 |
183.58 |
182.48 |
183.58 |
+0.03 |
544 |
2,759 |
+9 |
Nov20 |
191017 |
183.75 |
183.75 |
183.75 |
183.75 |
+0.03 |
574 |
2,148 |
-81 |
Dec20 |
191017 |
182.00 |
184.06 |
181.74 |
183.79 |
+0.02 |
2,434 |
16,999 |
+61 |
Total Volume and Open Interest |
245,373 |
441,091 |
+10,435 |
RBOB Gasoline(NYM) |
Nov19 |
191017 |
161.32 |
162.57 |
159.48 |
162.25 |
-0.23 |
55,067 |
81,649 |
-4,268 |
Dec19 |
191017 |
157.34 |
158.47 |
155.63 |
158.19 |
-0.23 |
54,719 |
101,630 |
+1,694 |
Jan20 |
191017 |
155.38 |
156.49 |
153.77 |
156.22 |
-0.23 |
18,727 |
67,632 |
+1,101 |
Feb20 |
191017 |
155.18 |
156.28 |
153.58 |
156.00 |
-0.20 |
8,748 |
28,587 |
+519 |
Mar20 |
191017 |
155.64 |
157.24 |
154.68 |
157.01 |
-0.26 |
8,732 |
33,766 |
-382 |
Apr20 |
191017 |
173.26 |
174.07 |
172.11 |
174.07 |
-0.18 |
3,352 |
14,912 |
+399 |
May20 |
191017 |
172.64 |
174.13 |
172.10 |
174.09 |
-0.22 |
2,022 |
9,146 |
+272 |
Jun20 |
191017 |
172.25 |
172.63 |
170.28 |
172.48 |
-0.28 |
3,360 |
13,237 |
+591 |
Jul20 |
191017 |
168.89 |
170.30 |
168.14 |
170.07 |
-0.34 |
806 |
3,821 |
+18 |
Aug20 |
191017 |
166.20 |
167.28 |
165.76 |
167.28 |
-0.41 |
405 |
2,505 |
-9 |
Total Volume and Open Interest |
157,395 |
370,681 |
+116 |
e-miNY RBOB Gasoline(NYM) |
Nov19 |
191017 |
162.30 |
162.30 |
160.50 |
162.25 |
-0.23 |
0 |
2 |
+0 |
Dec19 |
191017 |
158.19 |
158.19 |
158.19 |
158.19 |
-0.23 |
|
|
|
Jan20 |
191017 |
156.22 |
156.22 |
156.22 |
156.22 |
-0.23 |
|
|
|
Feb20 |
191017 |
156.00 |
156.00 |
156.00 |
156.00 |
-0.20 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Nov19 |
191017 |
2.292 |
2.365 |
2.284 |
2.318 |
+0.015 |
191,283 |
167,054 |
-13,565 |
Dec19 |
191017 |
2.485 |
2.540 |
2.479 |
2.516 |
+0.021 |
102,698 |
263,296 |
+9,935 |
Jan20 |
191017 |
2.602 |
2.656 |
2.602 |
2.633 |
+0.021 |
52,044 |
218,115 |
+306 |
Feb20 |
191017 |
2.567 |
2.617 |
2.565 |
2.598 |
+0.023 |
15,935 |
83,728 |
+435 |
Mar20 |
191017 |
2.457 |
2.507 |
2.456 |
2.499 |
+0.037 |
32,635 |
136,160 |
-1,833 |
Apr20 |
191017 |
2.248 |
2.278 |
2.247 |
2.269 |
+0.022 |
19,224 |
85,460 |
+231 |
May20 |
191017 |
2.238 |
2.265 |
2.238 |
2.256 |
+0.022 |
4,837 |
68,257 |
-404 |
Jun20 |
191017 |
2.284 |
2.307 |
2.284 |
2.299 |
+0.021 |
1,953 |
24,611 |
+90 |
Jul20 |
191017 |
2.335 |
2.356 |
2.334 |
2.348 |
+0.022 |
2,079 |
23,027 |
-124 |
Aug20 |
191017 |
2.344 |
2.366 |
2.344 |
2.359 |
+0.024 |
1,392 |
23,789 |
-27 |
Sep20 |
191017 |
2.331 |
2.351 |
2.329 |
2.343 |
+0.025 |
1,923 |
19,829 |
-672 |
Oct20 |
191017 |
2.357 |
2.376 |
2.356 |
2.370 |
+0.026 |
6,694 |
43,851 |
+224 |
Nov20 |
191017 |
2.417 |
2.442 |
2.417 |
2.439 |
+0.030 |
1,819 |
19,052 |
+41 |
Dec20 |
191017 |
2.591 |
2.611 |
2.591 |
2.609 |
+0.031 |
1,732 |
16,386 |
+401 |
Jan21 |
191017 |
2.721 |
2.734 |
2.718 |
2.730 |
+0.030 |
2,498 |
11,871 |
+469 |
Feb21 |
191017 |
2.682 |
2.690 |
2.675 |
2.690 |
+0.029 |
1,288 |
7,328 |
+73 |
Total Volume and Open Interest |
445,595 |
1,254,134 |
-5,410 |
Brent Crude Oil(ICE) |
Dec19 |
191017 |
58.99 |
60.04 |
58.69 |
59.91 |
+0.49 |
257,875 |
342,843 |
-9,549 |
Jan20 |
191017 |
58.75 |
59.60 |
58.39 |
59.46 |
+0.30 |
163,558 |
356,205 |
+5,940 |
Feb20 |
191017 |
58.15 |
59.00 |
57.90 |
58.87 |
+0.19 |
74,855 |
168,195 |
+6,923 |
Mar20 |
191017 |
57.78 |
58.57 |
57.53 |
58.43 |
+0.11 |
53,303 |
191,597 |
+1,276 |
Apr20 |
191017 |
57.50 |
58.23 |
57.24 |
58.10 |
+0.06 |
24,330 |
88,635 |
+1,378 |
May20 |
191017 |
57.29 |
57.93 |
57.03 |
57.84 |
+0.03 |
12,979 |
101,027 |
+1,435 |
Jun20 |
191017 |
57.07 |
57.70 |
56.82 |
57.59 |
unch |
46,414 |
221,137 |
+2,496 |
Jul20 |
191017 |
57.12 |
57.48 |
56.69 |
57.38 |
-0.02 |
6,441 |
83,709 |
+387 |
Aug20 |
191017 |
56.87 |
57.27 |
56.57 |
57.22 |
-0.02 |
4,689 |
54,270 |
+762 |
Sep20 |
191017 |
57.07 |
57.07 |
57.07 |
57.07 |
-0.03 |
6,678 |
89,104 |
+149 |
Oct20 |
191017 |
56.90 |
56.90 |
56.90 |
56.90 |
-0.04 |
4,066 |
58,514 |
+1,686 |
Nov20 |
191017 |
56.77 |
56.77 |
56.77 |
56.77 |
-0.03 |
2,799 |
41,329 |
+307 |
Dec20 |
191017 |
56.20 |
56.70 |
56.03 |
56.62 |
-0.03 |
30,147 |
217,489 |
+581 |
Jan21 |
191017 |
56.54 |
56.54 |
56.54 |
56.54 |
-0.03 |
780 |
34,147 |
+282 |
Total Volume and Open Interest |
703,224 |
2,408,824 |
+16,438 |
Gas Oil(ICE) |
Nov19 |
191017 |
586.00 |
592.25 |
581.50 |
584.00 |
-3.75 |
75,394 |
167,720 |
-2,843 |
Dec19 |
191017 |
578.00 |
584.00 |
573.50 |
576.25 |
-3.50 |
84,681 |
205,794 |
-1,237 |
Jan20 |
191017 |
573.00 |
578.50 |
568.50 |
571.00 |
-3.25 |
44,694 |
122,175 |
+2,378 |
Feb20 |
191017 |
569.00 |
574.25 |
564.75 |
567.25 |
-3.00 |
14,392 |
56,669 |
+33 |
Mar20 |
191017 |
565.50 |
570.75 |
561.50 |
563.50 |
-3.00 |
15,074 |
55,935 |
+971 |
Apr20 |
191017 |
562.00 |
566.25 |
557.50 |
559.75 |
-2.75 |
7,745 |
32,123 |
+332 |
May20 |
191017 |
558.75 |
563.00 |
554.50 |
556.75 |
-2.50 |
5,571 |
34,364 |
+544 |
Jun20 |
191017 |
555.25 |
559.75 |
551.50 |
554.00 |
-2.50 |
15,339 |
65,263 |
+1,048 |
Jul20 |
191017 |
554.75 |
556.00 |
551.50 |
553.00 |
-2.50 |
1,836 |
21,235 |
+580 |
Aug20 |
191017 |
554.25 |
554.75 |
550.75 |
552.25 |
-2.25 |
591 |
16,293 |
+70 |
Total Volume and Open Interest |
278,765 |
930,712 |
+3,021 |
Ethanol(CBOT) |
Nov19 |
191017 |
1.426 |
1.458 |
1.426 |
1.445 |
+0.023 |
242 |
314 |
-88 |
Dec19 |
191017 |
1.400 |
1.417 |
1.400 |
1.403 |
+0.009 |
20 |
189 |
+7 |
Jan20 |
191017 |
1.395 |
1.395 |
1.395 |
1.395 |
+0.009 |
0 |
5 |
+0 |
Feb20 |
191017 |
1.395 |
1.395 |
1.395 |
1.395 |
+0.009 |
0 |
3 |
+0 |
Mar20 |
191017 |
1.395 |
1.395 |
1.395 |
1.395 |
+0.009 |
|
|
|
Apr20 |
191017 |
1.439 |
1.439 |
1.439 |
1.439 |
+0.009 |
|
|
|
May20 |
191017 |
1.439 |
1.439 |
1.439 |
1.439 |
+0.009 |
|
|
|
Jun20 |
191017 |
1.439 |
1.439 |
1.439 |
1.439 |
+0.009 |
|
|
|
Total Volume and Open Interest |
262 |
511 |
-81 |
WTI Crude Oil(ICE) |
Nov19 |
191017 |
52.86 |
54.18 |
52.63 |
53.93 |
+0.57 |
31,864 |
30,639 |
-8,571 |
Dec19 |
191017 |
52.94 |
54.28 |
52.74 |
54.03 |
+0.58 |
65,794 |
133,691 |
+93 |
Jan20 |
191017 |
52.96 |
54.21 |
52.79 |
54.01 |
+0.54 |
38,375 |
67,081 |
-302 |
Feb20 |
191017 |
52.96 |
54.05 |
52.66 |
53.86 |
+0.50 |
13,732 |
24,337 |
+600 |
Mar20 |
191017 |
52.75 |
53.76 |
52.62 |
53.63 |
+0.44 |
10,199 |
40,595 |
+1,546 |
Apr20 |
191017 |
52.55 |
53.45 |
52.42 |
53.36 |
+0.39 |
3,110 |
14,779 |
+277 |
May20 |
191017 |
52.34 |
53.12 |
52.34 |
53.08 |
+0.33 |
1,046 |
13,458 |
+130 |
Jun20 |
191017 |
52.18 |
52.87 |
51.97 |
52.79 |
+0.28 |
7,126 |
70,877 |
-684 |
Jul20 |
191017 |
52.50 |
52.50 |
52.50 |
52.50 |
+0.24 |
439 |
8,298 |
+78 |
Aug20 |
191017 |
52.22 |
52.22 |
52.22 |
52.22 |
+0.20 |
301 |
7,237 |
+10 |
Sep20 |
191017 |
51.99 |
51.99 |
51.99 |
51.99 |
+0.18 |
807 |
12,906 |
+65 |
Oct20 |
191017 |
51.78 |
51.78 |
51.78 |
51.78 |
+0.15 |
231 |
6,530 |
-5 |
Nov20 |
191017 |
51.63 |
51.63 |
51.63 |
51.63 |
+0.13 |
67 |
5,877 |
+5 |
Dec20 |
191017 |
51.11 |
51.56 |
50.91 |
51.50 |
+0.12 |
7,147 |
89,483 |
+1,288 |
Jan21 |
191017 |
51.34 |
51.34 |
51.34 |
51.34 |
+0.10 |
8 |
3,150 |
-3 |
Feb21 |
191017 |
51.21 |
51.21 |
51.21 |
51.21 |
+0.10 |
1 |
2,818 |
+0 |
Total Volume and Open Interest |
181,902 |
637,710 |
-5,453 |
US Dollar Index(ICE) |
Dec19 |
191017 |
97.740 |
97.845 |
97.220 |
97.335 |
-0.388 |
32,818 |
53,472 |
+606 |
Mar20 |
191017 |
97.335 |
97.430 |
96.830 |
96.915 |
-0.393 |
384 |
1,921 |
+174 |
Jun20 |
191017 |
96.600 |
96.600 |
96.555 |
96.555 |
-0.393 |
1 |
205 |
+0 |
Total Volume and Open Interest |
33,203 |
55,600 |
+780 |
Australian Dollar(CME) |
Dec19 |
191017 |
67.66 |
68.44 |
67.65 |
68.36 |
+0.62 |
95,128 |
167,724 |
+5,361 |
Mar20 |
191017 |
67.84 |
68.58 |
67.82 |
68.51 |
+0.62 |
106 |
702 |
-16 |
Jun20 |
191017 |
68.18 |
68.69 |
68.01 |
68.65 |
+0.62 |
1 |
166 |
+0 |
Total Volume and Open Interest |
95,327 |
169,229 |
+5,345 |
British Pound(CME) |
Dec19 |
191017 |
128.45 |
130.15 |
127.73 |
129.01 |
+0.36 |
298,175 |
241,925 |
+903 |
Mar20 |
191017 |
128.87 |
130.48 |
128.11 |
129.37 |
+0.37 |
283 |
1,136 |
+62 |
Jun20 |
191017 |
129.66 |
130.57 |
128.51 |
129.66 |
+0.39 |
3 |
190 |
+1 |
Total Volume and Open Interest |
299,232 |
244,369 |
+1,060 |
Canadian Dollar(CME) |
Dec19 |
191017 |
75.78 |
76.20 |
75.73 |
76.16 |
+0.33 |
82,048 |
141,227 |
-2,585 |
Mar20 |
191017 |
75.81 |
76.23 |
75.76 |
76.19 |
+0.33 |
44 |
2,230 |
+9 |
Jun20 |
191017 |
76.17 |
76.19 |
75.79 |
76.17 |
+0.33 |
14 |
464 |
+5 |
Sep20 |
191017 |
76.19 |
76.19 |
76.14 |
76.14 |
+0.33 |
1 |
353 |
+0 |
Total Volume and Open Interest |
82,305 |
145,900 |
-2,547 |
Japanese Yen(CME) |
Dec19 |
191017 |
92.30 |
92.53 |
92.11 |
92.34 |
+0.06 |
119,848 |
156,184 |
+1,847 |
Mar20 |
191017 |
92.84 |
93.08 |
92.70 |
92.92 |
+0.08 |
68 |
789 |
-3 |
Jun20 |
191017 |
93.42 |
93.47 |
93.25 |
93.42 |
+0.08 |
0 |
21 |
+0 |
Total Volume and Open Interest |
120,298 |
159,565 |
+1,858 |
Swiss Franc(CME) |
Dec19 |
191017 |
100.97 |
101.79 |
100.95 |
101.66 |
+0.70 |
28,360 |
62,859 |
-1,785 |
Mar20 |
191017 |
101.85 |
102.49 |
101.79 |
102.41 |
+0.72 |
0 |
105 |
+0 |
Jun20 |
191017 |
103.07 |
103.07 |
103.07 |
103.07 |
+0.73 |
0 |
12 |
+0 |
Total Volume and Open Interest |
28,360 |
62,978 |
-1,785 |
EuroFX(CME) |
Dec19 |
191017 |
111.18 |
111.84 |
111.09 |
111.67 |
+0.48 |
226,959 |
495,283 |
+4,545 |
Mar20 |
191017 |
111.86 |
112.53 |
111.78 |
112.36 |
+0.49 |
717 |
21,220 |
+130 |
Jun20 |
191017 |
112.50 |
113.09 |
112.41 |
113.00 |
+0.50 |
17 |
1,542 |
+15 |
Total Volume and Open Interest |
228,871 |
522,198 |
+5,016 |
Mexican Peso(CME) |
Nov19 |
191017 |
519.00 |
519.75 |
517.38 |
518.88 |
+0.75 |
50 |
50 |
+50 |
Dec19 |
191017 |
516.25 |
518.00 |
514.75 |
516.63 |
+0.88 |
49,928 |
241,410 |
+8,331 |
Total Volume and Open Interest |
49,984 |
241,487 |
+8,387 |
Brazilian Real(CME) |
Nov19 |
191017 |
240.35 |
241.95 |
238.85 |
240.00 |
+0.10 |
6,108 |
52,422 |
+2,157 |
Dec19 |
191017 |
239.70 |
241.55 |
238.70 |
239.65 |
+0.05 |
200 |
4,610 |
+42 |
Jan20 |
191017 |
239.25 |
240.95 |
238.50 |
239.25 |
unch |
0 |
11 |
+0 |
Feb20 |
191017 |
238.95 |
238.95 |
238.95 |
238.95 |
+0.10 |
|
|
|
Total Volume and Open Interest |
6,308 |
57,043 |
+2,199 |
30-Year T-Bonds(CBOT) |
Dec19 |
191017 |
160~130 |
160~230 |
159~100 |
160~060 |
-0~030 |
273,168 |
975,158 |
+1,486 |
Mar20 |
191017 |
158~240 |
159~280 |
158~180 |
159~120 |
-0~040 |
29 |
688 |
+23 |
Jun20 |
191017 |
159~120 |
159~120 |
159~120 |
159~120 |
-0~040 |
|
|
|
Total Volume and Open Interest |
273,197 |
975,846 |
+1,509 |
10-Year T-Notes(CBOT) |
Dec19 |
191017 |
130~010 |
130~060 |
129~165 |
129~290 |
-0~025 |
1,480,517 |
3,578,603 |
+25,874 |
Mar20 |
191017 |
130~030 |
130~070 |
129~175 |
129~295 |
-0~030 |
6,401 |
63,227 |
+5,092 |
Jun20 |
191017 |
129~295 |
129~295 |
129~295 |
129~295 |
-0~030 |
|
|
|
Total Volume and Open Interest |
1,486,918 |
3,641,830 |
+30,966 |
5-Year T-Notes(CBOT) |
Dec19 |
191017 |
119~012 |
119~044 |
118~236 |
118~302 |
-0~022 |
751,671 |
4,281,765 |
-19,985 |
Mar20 |
191017 |
119~062 |
119~150 |
119~026 |
119~084 |
-0~022 |
657 |
37,415 |
+646 |
Jun20 |
191017 |
119~084 |
119~084 |
119~084 |
119~084 |
-0~022 |
|
|
|
Total Volume and Open Interest |
752,328 |
4,319,180 |
-19,339 |
2 Year T-Notes(CBOT) |
Dec19 |
191017 |
107~243 |
107~253 |
107~206 |
107~232 |
-0~006 |
447,522 |
3,788,343 |
-13,101 |
Mar20 |
191017 |
107~280 |
107~305 |
107~264 |
107~292 |
-0~010 |
2,842 |
96,023 |
+2,635 |
Jun20 |
191017 |
107~292 |
107~292 |
107~292 |
107~292 |
-0~010 |
|
|
|
Total Volume and Open Interest |
450,364 |
3,884,366 |
-10,466 |
Eurodollars(CME) |
Dec19 |
191017 |
98.120 |
98.125 |
98.075 |
98.095 |
-0.020 |
384,007 |
1,572,079 |
+4,668 |
Mar20 |
191017 |
98.340 |
98.360 |
98.285 |
98.325 |
-0.015 |
240,885 |
1,538,783 |
+11,628 |
Jun20 |
191017 |
98.430 |
98.445 |
98.370 |
98.410 |
-0.020 |
214,322 |
1,232,499 |
-2,777 |
Sep20 |
191017 |
98.490 |
98.510 |
98.425 |
98.465 |
-0.025 |
223,091 |
1,078,867 |
+7,548 |
Dec20 |
191017 |
98.490 |
98.505 |
98.420 |
98.460 |
-0.025 |
353,024 |
1,175,302 |
-41,776 |
Mar21 |
191017 |
98.555 |
98.570 |
98.485 |
98.530 |
-0.020 |
195,207 |
778,183 |
-11,286 |
Jun21 |
191017 |
98.560 |
98.575 |
98.490 |
98.535 |
-0.020 |
138,508 |
831,633 |
-3,531 |
Sep21 |
191017 |
98.555 |
98.575 |
98.490 |
98.535 |
-0.020 |
143,847 |
576,486 |
+10,137 |
Dec21 |
191017 |
98.525 |
98.545 |
98.465 |
98.510 |
-0.015 |
85,095 |
640,845 |
-7,176 |
Mar22 |
191017 |
98.540 |
98.555 |
98.475 |
98.520 |
-0.010 |
77,849 |
435,475 |
-6,306 |
Jun22 |
191017 |
98.515 |
98.540 |
98.460 |
98.505 |
-0.010 |
58,250 |
302,266 |
+1,643 |
Sep22 |
191017 |
98.505 |
98.525 |
98.445 |
98.490 |
-0.010 |
66,253 |
254,505 |
+3,122 |
Dec22 |
191017 |
98.485 |
98.500 |
98.425 |
98.465 |
-0.010 |
35,719 |
252,574 |
-859 |
Mar23 |
191017 |
98.475 |
98.490 |
98.415 |
98.455 |
-0.010 |
34,932 |
264,466 |
-2,044 |
Jun23 |
191017 |
98.460 |
98.475 |
98.400 |
98.445 |
-0.005 |
23,452 |
123,323 |
+1,005 |
Sep23 |
191017 |
98.445 |
98.460 |
98.385 |
98.430 |
-0.005 |
27,349 |
136,659 |
-327 |
Dec23 |
191017 |
98.420 |
98.435 |
98.360 |
98.405 |
-0.005 |
24,265 |
84,869 |
+2,566 |
Mar24 |
191017 |
98.400 |
98.415 |
98.340 |
98.385 |
-0.005 |
15,294 |
60,789 |
+677 |
Total Volume and Open Interest |
2,446,468 |
11,895,809 |
-31,440 |
Ultra T-Bond(CBOT) |
Dec19 |
191017 |
188~02 |
188~23 |
186~16 |
187~17 |
-0~11 |
133,050 |
1,150,830 |
+1,127 |
Mar20 |
191017 |
186~25 |
187~21 |
186~00 |
186~25 |
-0~11 |
2 |
2 |
+1 |
Jun20 |
191017 |
186~10 |
186~10 |
186~10 |
186~10 |
-0~11 |
|
|
|
Total Volume and Open Interest |
133,052 |
1,150,832 |
+1,128 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191017 |
141~185 |
141~255 |
140~275 |
141~125 |
-0~040 |
172,672 |
833,445 |
+6,261 |
Mar20 |
191017 |
142~280 |
142~280 |
142~210 |
142~215 |
-0~030 |
1 |
2 |
+1 |
Jun20 |
191017 |
142~215 |
142~215 |
142~215 |
142~215 |
-0~030 |
|
|
|
Total Volume and Open Interest |
172,673 |
833,447 |
+6,262 |
30 Day Federal Funds(CBOT) |
Oct19 |
191017 |
98.165 |
98.168 |
98.160 |
98.162 |
-0.003 |
52,442 |
422,052 |
+1,594 |
Nov19 |
191017 |
98.370 |
98.370 |
98.355 |
98.360 |
-0.015 |
140,407 |
470,566 |
+10,359 |
Dec19 |
191017 |
98.410 |
98.420 |
98.385 |
98.400 |
-0.015 |
32,513 |
231,988 |
+2,134 |
Jan20 |
191017 |
98.475 |
98.480 |
98.440 |
98.460 |
-0.015 |
99,265 |
426,942 |
+16,333 |
Feb20 |
191017 |
98.540 |
98.540 |
98.490 |
98.520 |
-0.015 |
36,501 |
195,595 |
+11,026 |
Mar20 |
191017 |
98.555 |
98.555 |
98.505 |
98.535 |
-0.020 |
6,344 |
55,026 |
-245 |
Total Volume and Open Interest |
469,729 |
2,239,290 |
+58,743 |
Japanese Govt Bonds(SGX) |
Dec19 |
191017 |
154.37 |
154.37 |
154.18 |
154.23 |
-0.13 |
1,213 |
16,673 |
-53 |
Mar20 |
191017 |
154.41 |
154.41 |
154.41 |
154.41 |
-0.13 |
|
|
|
Jun20 |
191017 |
154.41 |
154.41 |
154.41 |
154.41 |
-0.13 |
|
|
|
Total Volume and Open Interest |
1,213 |
16,673 |
-53 |
Euro-Buxl(EUREX) |
Dec19 |
191017 |
208.40 |
209.70 |
205.74 |
209.22 |
+0.98 |
58,174 |
235,765 |
+4,586 |
Mar20 |
191017 |
205.32 |
207.56 |
205.32 |
207.56 |
+0.98 |
0 |
5,631 |
+0 |
Jun20 |
191017 |
206.22 |
206.22 |
206.22 |
206.22 |
+0.98 |
0 |
7 |
+0 |
Total Volume and Open Interest |
58,174 |
241,403 |
+4,586 |
Euro-Bund(EUREX) |
Dec19 |
191017 |
171.64 |
171.93 |
170.73 |
171.72 |
+0.14 |
884,388 |
1,720,216 |
+61,200 |
Mar20 |
191017 |
173.37 |
173.92 |
172.71 |
173.72 |
+0.14 |
275 |
11,325 |
+94 |
Jun20 |
191017 |
171.06 |
171.06 |
171.06 |
171.06 |
+0.50 |
0 |
6 |
+0 |
Total Volume and Open Interest |
884,663 |
1,731,547 |
+61,294 |
Euro-Bobl(EUREX) |
Dec19 |
191017 |
134.75 |
134.78 |
134.41 |
134.67 |
-0.07 |
456,914 |
1,198,523 |
+14,183 |
Mar20 |
191017 |
134.67 |
134.67 |
134.67 |
134.67 |
-0.07 |
32 |
1,008 |
-7 |
Jun20 |
191017 |
135.02 |
135.02 |
135.02 |
135.02 |
-0.07 |
|
|
|
Total Volume and Open Interest |
456,946 |
1,199,531 |
+14,176 |
Euro-Schatz(EUREX) |
Dec19 |
191017 |
112.13 |
112.13 |
112.07 |
112.10 |
-0.03 |
284,553 |
1,519,634 |
+18,425 |
Mar20 |
191017 |
112.13 |
112.13 |
112.13 |
112.13 |
-0.03 |
0 |
129 |
+0 |
Jun20 |
191017 |
112.92 |
112.92 |
112.92 |
112.92 |
-0.03 |
|
|
|
Total Volume and Open Interest |
284,553 |
1,519,763 |
+18,425 |
3-Mth Euribor(EUREX) |
Dec19 |
191017 |
100.415 |
100.415 |
100.415 |
100.415 |
unch |
50 |
1,983 |
+50 |
Mar20 |
191017 |
100.455 |
100.455 |
100.450 |
100.450 |
-0.010 |
50 |
759 |
-36 |
Jun20 |
191017 |
100.470 |
100.470 |
100.470 |
100.470 |
-0.005 |
25 |
527 |
-45 |
Total Volume and Open Interest |
225 |
5,997 |
-44 |
Long Gilt(LIFFE) |
Dec19 |
191017 |
132~06 |
132~09 |
130~26 |
131~29 |
-0~03 |
321,414 |
696,750 |
+11,047 |
Mar20 |
191017 |
132~30 |
132~30 |
132~30 |
132~30 |
-0~09 |
0 |
1 |
+0 |
Total Volume and Open Interest |
321,414 |
696,751 |
+11,047 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191017 |
99.22 |
99.23 |
99.19 |
99.22 |
unch |
87,729 |
793,586 |
-1,986 |
Mar20 |
191017 |
99.29 |
99.29 |
99.25 |
99.29 |
unch |
82,797 |
624,959 |
+2,529 |
Jun20 |
191017 |
99.32 |
99.32 |
99.26 |
99.31 |
-0.00 |
81,494 |
572,773 |
-1,451 |
Sep20 |
191017 |
99.34 |
99.35 |
99.27 |
99.32 |
-0.01 |
75,223 |
542,133 |
+6,995 |
Dec20 |
191017 |
99.32 |
99.32 |
99.24 |
99.29 |
-0.01 |
86,189 |
502,468 |
-2,969 |
Mar21 |
191017 |
99.35 |
99.36 |
99.26 |
99.32 |
-0.00 |
54,388 |
217,975 |
+2,163 |
Total Volume and Open Interest |
836,639 |
4,214,569 |
-1,093 |
3-Mth Euribor(LIFFE) |
Dec19 |
191017 |
100.415 |
100.420 |
100.400 |
100.415 |
unch |
71,062 |
638,934 |
+6,526 |
Mar20 |
191017 |
100.450 |
100.455 |
100.440 |
100.455 |
unch |
67,324 |
442,770 |
+15,353 |
Jun20 |
191017 |
100.465 |
100.470 |
100.450 |
100.465 |
-0.005 |
51,406 |
363,289 |
-1,266 |
Total Volume and Open Interest |
736,575 |
3,891,712 |
+67,722 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191017 |
99.14 |
99.15 |
99.09 |
99.10 |
-0.04 |
35,206 |
192,545 |
-1,756 |
Mar20 |
191017 |
99.26 |
99.28 |
99.23 |
99.24 |
-0.03 |
19,239 |
258,073 |
+1,852 |
Jun20 |
191017 |
99.30 |
99.32 |
99.27 |
99.27 |
-0.04 |
18,706 |
230,958 |
-492 |
Sep20 |
191017 |
99.33 |
99.35 |
99.28 |
99.29 |
-0.04 |
11,557 |
198,707 |
-760 |
Dec20 |
191017 |
99.30 |
99.31 |
99.25 |
99.26 |
-0.04 |
12,255 |
134,282 |
+1,248 |
Mar21 |
191017 |
99.30 |
99.33 |
99.26 |
99.26 |
-0.05 |
5,746 |
77,834 |
+16 |
Jun21 |
191017 |
99.27 |
99.30 |
99.23 |
99.24 |
-0.04 |
5,077 |
53,649 |
+914 |
Sep21 |
191017 |
99.25 |
99.28 |
99.20 |
99.21 |
-0.05 |
2,093 |
25,211 |
+666 |
Dec21 |
191017 |
99.21 |
99.21 |
99.18 |
99.18 |
-0.04 |
99 |
6,259 |
-2 |
Mar22 |
191017 |
99.17 |
99.18 |
99.17 |
99.18 |
-0.05 |
44 |
1,393 |
+44 |
Total Volume and Open Interest |
110,022 |
1,180,061 |
+1,730 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191017 |
98.95 |
98.99 |
98.89 |
98.90 |
-0.05 |
210,878 |
1,319,205 |
+26,522 |
Mar20 |
191017 |
98.89 |
98.89 |
98.89 |
98.89 |
-0.06 |
0 |
810 |
+0 |
Total Volume and Open Interest |
210,878 |
1,320,015 |
+26,522 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191017 |
99.31 |
99.34 |
99.26 |
99.26 |
-0.04 |
198,909 |
1,162,137 |
+8,840 |
Mar20 |
191017 |
99.31 |
99.31 |
99.31 |
99.31 |
-0.04 |
0 |
173 |
+0 |
Total Volume and Open Interest |
198,909 |
1,162,310 |
+8,840 |
Gold(CMX) |
Oct19 |
191017 |
1486.2 |
1493.2 |
1485.8 |
1492.3 |
+4.3 |
383 |
989 |
+253 |
Dec19 |
191017 |
1494.2 |
1501.1 |
1487.0 |
1498.3 |
+4.3 |
367,898 |
466,453 |
-509 |
Feb20 |
191017 |
1500.8 |
1507.8 |
1494.2 |
1505.2 |
+4.4 |
15,131 |
66,138 |
+1,535 |
Apr20 |
191017 |
1503.5 |
1512.6 |
1499.2 |
1510.4 |
+4.5 |
2,706 |
27,020 |
-80 |
Jun20 |
191017 |
1510.9 |
1517.0 |
1504.5 |
1515.1 |
+4.3 |
4,810 |
34,675 |
+2,165 |
Aug20 |
191017 |
1517.4 |
1522.0 |
1513.5 |
1519.7 |
+4.4 |
52 |
5,687 |
+9 |
Oct20 |
191017 |
1521.4 |
1523.8 |
1521.4 |
1523.8 |
+4.3 |
53 |
1,765 |
+31 |
Dec20 |
191017 |
1519.9 |
1527.8 |
1519.9 |
1527.8 |
+4.4 |
199 |
4,725 |
-19 |
Feb21 |
191017 |
1531.5 |
1531.5 |
1531.5 |
1531.5 |
+4.4 |
0 |
43 |
+0 |
Apr21 |
191017 |
1534.7 |
1534.7 |
1534.7 |
1534.7 |
+4.4 |
0 |
31 |
+0 |
Jun21 |
191017 |
1537.9 |
1537.9 |
1537.9 |
1537.9 |
+4.4 |
26 |
1,455 |
+26 |
Aug21 |
191017 |
1539.8 |
1539.8 |
1539.8 |
1539.8 |
+4.4 |
|
|
|
Total Volume and Open Interest |
391,894 |
610,889 |
+3,502 |
Silver(CMX) |
Dec19 |
191017 |
1741.5 |
1766.5 |
1733.0 |
1761.2 |
+18.5 |
80,637 |
156,614 |
-827 |
Mar20 |
191017 |
1754.0 |
1780.5 |
1747.0 |
1775.2 |
+18.8 |
1,443 |
29,996 |
+20 |
May20 |
191017 |
1762.0 |
1786.0 |
1756.5 |
1782.5 |
+18.8 |
720 |
9,397 |
+67 |
Jul20 |
191017 |
1768.0 |
1792.0 |
1761.5 |
1789.0 |
+18.9 |
801 |
9,623 |
+43 |
Sep20 |
191017 |
1800.0 |
1800.0 |
1795.0 |
1796.1 |
+18.9 |
3 |
1,864 |
+0 |
Dec20 |
191017 |
1808.5 |
1808.5 |
1802.5 |
1805.7 |
+19.1 |
15 |
1,599 |
-6 |
Mar21 |
191017 |
1814.2 |
1814.2 |
1814.2 |
1814.2 |
+19.1 |
0 |
1 |
+0 |
Total Volume and Open Interest |
83,884 |
210,204 |
-712 |
Platinum(NYMEX) |
Oct19 |
191017 |
889.0 |
889.0 |
889.0 |
889.0 |
+2.5 |
3 |
16 |
+3 |
Jan20 |
191017 |
891.0 |
894.2 |
884.5 |
893.0 |
+2.3 |
16,922 |
80,032 |
-523 |
Apr20 |
191017 |
894.5 |
899.0 |
891.0 |
898.8 |
+2.3 |
420 |
5,123 |
+189 |
Jul20 |
191017 |
903.5 |
903.5 |
903.5 |
903.5 |
+2.4 |
10 |
169 |
+9 |
Total Volume and Open Interest |
17,359 |
85,437 |
-322 |
Palladium(NYMEX) |
Dec19 |
191017 |
1732.80 |
1750.00 |
1721.00 |
1730.70 |
-4.30 |
4,668 |
23,059 |
+440 |
Mar20 |
191017 |
1726.80 |
1736.10 |
1710.70 |
1720.40 |
-1.50 |
544 |
3,015 |
+18 |
Jun20 |
191017 |
1708.90 |
1708.90 |
1708.90 |
1708.90 |
+0.10 |
205 |
1,339 |
+200 |
Total Volume and Open Interest |
5,422 |
27,431 |
+663 |
Copper(CMX) |
Dec19 |
191017 |
258.70 |
261.75 |
257.70 |
259.75 |
+0.80 |
54,258 |
156,529 |
-301 |
Mar20 |
191017 |
259.65 |
262.60 |
258.70 |
260.65 |
+0.80 |
3,308 |
65,313 |
-118 |
May20 |
191017 |
260.05 |
263.15 |
259.90 |
261.20 |
+0.70 |
1,555 |
11,548 |
-121 |
Jul20 |
191017 |
262.95 |
263.35 |
261.30 |
261.75 |
+0.60 |
589 |
11,200 |
-14 |
Sep20 |
191017 |
262.35 |
264.10 |
261.95 |
262.40 |
+0.55 |
118 |
1,816 |
+95 |
Total Volume and Open Interest |
60,617 |
256,582 |
-596 |
E-mini DJIA Index(CBOT) |
Dec19 |
191017 |
26933 |
27088 |
26876 |
26993 |
+53 |
137,346 |
101,758 |
+273 |
Mar20 |
191017 |
26892 |
27074 |
26870 |
26986 |
+56 |
578 |
3,704 |
+496 |
Jun20 |
191017 |
26930 |
26935 |
26930 |
26930 |
+53 |
0 |
1 |
+0 |
Sep20 |
191017 |
26890 |
26890 |
26890 |
26890 |
+53 |
|
|
|
Total Volume and Open Interest |
137,924 |
105,463 |
+769 |
S & P 500(CME) |
Dec19 |
191017 |
2992.90 |
3007.50 |
2985.90 |
2997.90 |
+6.50 |
944 |
21,233 |
+151 |
Mar20 |
191017 |
2999.50 |
2999.50 |
2999.50 |
2999.50 |
+6.60 |
1 |
4 |
+4 |
Jun20 |
191017 |
2998.80 |
2998.80 |
2998.80 |
2998.80 |
+6.70 |
|
|
|
Sep20 |
191017 |
2999.10 |
2999.10 |
2999.10 |
2999.10 |
+8.00 |
|
|
|
Total Volume and Open Interest |
945 |
21,237 |
+155 |
S & P 500 E-Mini(CME) |
Dec19 |
191017 |
2992.25 |
3008.00 |
2985.25 |
2998.00 |
+6.50 |
1,148,118 |
2,458,025 |
-12,005 |
Mar20 |
191017 |
2993.00 |
3009.50 |
2986.00 |
2999.50 |
+6.50 |
7,861 |
60,052 |
+5,953 |
Jun20 |
191017 |
3002.75 |
3008.00 |
2987.50 |
2998.75 |
+6.75 |
39 |
3,656 |
-16 |
Sep20 |
191017 |
2999.00 |
3000.00 |
2999.00 |
2999.00 |
+8.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,156,026 |
2,521,760 |
-6,066 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191017 |
7954.25 |
7994.75 |
7922.00 |
7952.75 |
+4.25 |
347,550 |
209,743 |
-3,552 |
Mar20 |
191017 |
7964.00 |
8013.50 |
7943.25 |
7973.00 |
+4.50 |
328 |
1,110 |
+94 |
Jun20 |
191017 |
7993.00 |
8019.50 |
7969.50 |
7993.00 |
+4.25 |
0 |
18 |
+0 |
Total Volume and Open Interest |
347,878 |
210,873 |
-3,458 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191017 |
1923.50 |
1941.90 |
1919.80 |
1938.80 |
+15.90 |
14,511 |
64,752 |
+1,104 |
Mar20 |
191017 |
1942.80 |
1942.80 |
1924.70 |
1942.80 |
+15.80 |
1 |
93 |
+0 |
Jun20 |
191017 |
1948.70 |
1948.70 |
1948.70 |
1948.70 |
+15.90 |
|
|
|
Total Volume and Open Interest |
14,512 |
64,845 |
+1,104 |
Volatility Index(CBOE) |
Oct19 |
191016 |
13.68 |
14.30 |
13.60 |
13.78 |
+0.15 |
82,311 |
0 |
-51,139 |
Nov19 |
191017 |
16.72 |
16.95 |
16.41 |
16.58 |
-0.15 |
80,855 |
250,465 |
+4,116 |
Dec19 |
191017 |
17.47 |
17.62 |
17.22 |
17.43 |
-0.05 |
51,109 |
72,997 |
+4,080 |
Jan20 |
191017 |
18.35 |
18.45 |
18.10 |
18.28 |
-0.10 |
19,189 |
37,323 |
+662 |
Total Volume and Open Interest |
174,991 |
422,855 |
+11,801 |
S & P 600(CME) |
Dec19 |
191017 |
955.40 |
955.40 |
955.40 |
955.40 |
+9.90 |
0 |
492 |
+0 |
Mar20 |
191017 |
956.00 |
956.00 |
956.00 |
956.00 |
+9.90 |
|
|
|
Total Volume and Open Interest |
0 |
492 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191017 |
1525.60 |
1545.00 |
1521.10 |
1543.40 |
+18.60 |
91,695 |
442,266 |
-2,225 |
Mar20 |
191017 |
1534.00 |
1546.00 |
1524.80 |
1545.70 |
+18.90 |
4 |
303 |
-1 |
Jun20 |
191017 |
1547.20 |
1547.20 |
1547.20 |
1547.20 |
+17.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
91,699 |
442,570 |
-2,226 |
Nikkei 225(CME) |
Dec19 |
191017 |
22545 |
22705 |
22430 |
22540 |
unch |
8,488 |
26,978 |
+71 |
Mar20 |
191017 |
22480 |
22660 |
22410 |
22490 |
-15 |
6 |
20 |
-2 |
Total Volume and Open Interest |
8,494 |
26,998 |
+69 |
Nikkei 225(SGX) |
Dec19 |
191017 |
22485 |
22575 |
22420 |
22455 |
-45 |
121,756 |
115,878 |
+4,298 |
Mar20 |
191017 |
22380 |
22435 |
22380 |
22405 |
-45 |
574 |
1,044 |
+394 |
Jun20 |
191017 |
22240 |
22240 |
22240 |
22240 |
-45 |
1,100 |
1,761 |
-759 |
Total Volume and Open Interest |
123,430 |
145,818 |
+3,933 |
Nikkei 225 Mini(JPX) |
Dec19 |
191017 |
22445 |
22580 |
22415 |
22460 |
-30 |
1,057,954 |
377,644 |
+25,201 |
Mar20 |
191017 |
22375 |
22495 |
22335 |
22390 |
-20 |
29,420 |
17,619 |
+2,481 |
Jun20 |
191017 |
22170 |
22285 |
22145 |
22180 |
-40 |
662 |
1,433 |
+128 |
Total Volume and Open Interest |
1,143,086 |
482,616 |
+32,772 |
Nikkei 225(JPX) |
Dec19 |
191017 |
22450 |
22580 |
22410 |
22460 |
-30 |
98,636 |
273,893 |
+10,079 |
Mar20 |
191017 |
22370 |
22480 |
22330 |
22390 |
-20 |
1,385 |
15,989 |
+40 |
Jun20 |
191017 |
22180 |
22180 |
22180 |
22180 |
-40 |
4 |
13,313 |
+100 |
Total Volume and Open Interest |
100,076 |
369,946 |
+10,502 |
Nikkei 225(CME) Yen |
Dec19 |
191017 |
22525 |
22685 |
22420 |
22520 |
unch |
41,698 |
54,144 |
-350 |
Mar20 |
191017 |
22415 |
22575 |
22350 |
22435 |
unch |
2 |
16 |
+0 |
Jun20 |
191017 |
22295 |
22295 |
22295 |
22295 |
-30 |
|
|
|
Total Volume and Open Interest |
41,700 |
54,160 |
-350 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191017 |
22520 |
22640 |
22460 |
22520 |
unch |
|
|
|
Mar20 |
191017 |
22440 |
22440 |
22440 |
22440 |
unch |
|
|
|
Jun20 |
191017 |
22300 |
22300 |
22300 |
22300 |
-30 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Oct19 |
191017 |
5683.5 |
5738.0 |
5656.5 |
5673.0 |
-23.5 |
159,942 |
155,600 |
-205,849 |
Nov19 |
191017 |
5685.0 |
5733.5 |
5653.0 |
5669.0 |
-23.5 |
100,173 |
253,750 |
+45,705 |
Dec19 |
191017 |
5674.0 |
5723.0 |
5645.5 |
5659.0 |
-23.5 |
6,522 |
63,951 |
-1,321 |
Mar20 |
191017 |
5641.5 |
5641.5 |
5641.5 |
5641.5 |
-23.5 |
0 |
11 |
+0 |
Total Volume and Open Interest |
266,637 |
487,819 |
-161,465 |
Hang Seng Index(HKFE) |
Oct19 |
191017 |
26634 |
26988 |
26598 |
26885 |
+244 |
203,738 |
113,665 |
+1,099 |
Nov19 |
191017 |
26627 |
26985 |
26627 |
26892 |
+247 |
566 |
2,472 |
+61 |
Dec19 |
191017 |
26650 |
27030 |
26650 |
26928 |
+238 |
2,092 |
16,823 |
+358 |
Total Volume and Open Interest |
206,427 |
139,309 |
+1,518 |
DAX(EUREX) |
Dec19 |
191017 |
12658.0 |
12808.5 |
12613.5 |
12679.5 |
-1.5 |
102,822 |
110,745 |
-2,867 |
Mar20 |
191017 |
12671.0 |
12782.0 |
12626.0 |
12668.5 |
-1.5 |
61 |
743 |
+8 |
Jun20 |
191017 |
12686.5 |
12686.5 |
12686.5 |
12686.5 |
unch |
38 |
124 |
+31 |
Total Volume and Open Interest |
102,921 |
111,612 |
-2,828 |
Mini-DAX(EUREX) |
Dec19 |
191017 |
12658.0 |
12808.0 |
12613.0 |
12679.5 |
-1.5 |
46,292 |
10,475 |
-750 |
Mar20 |
191017 |
12635.0 |
12793.0 |
12620.0 |
12668.5 |
-1.5 |
131 |
591 |
+86 |
Jun20 |
191017 |
12790.0 |
12790.0 |
12686.5 |
12686.5 |
unch |
2 |
57 |
-1 |
Total Volume and Open Interest |
46,425 |
11,123 |
-665 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191017 |
3582 |
3620 |
3565 |
3588 |
-5 |
1,199,142 |
3,736,779 |
+104,405 |
Mar20 |
191017 |
3572 |
3603 |
3552 |
3573 |
-5 |
143,112 |
149,554 |
+50,336 |
Jun20 |
191017 |
3486 |
3507 |
3473 |
3491 |
-5 |
2 |
39,421 |
+0 |
Total Volume and Open Interest |
1,342,256 |
3,954,578 |
+154,741 |
Swiss Market Index(EUREX) |
Dec19 |
191017 |
9985 |
10079 |
9953 |
10002 |
+1 |
37,961 |
190,307 |
-416 |
Mar20 |
191017 |
9961 |
9961 |
9890 |
9890 |
+1 |
0 |
1,179 |
+0 |
Jun20 |
191017 |
9698 |
9730 |
9698 |
9713 |
+2 |
6 |
39 |
+3 |
Total Volume and Open Interest |
37,967 |
191,525 |
-413 |
FT-SE 100(EURONEXT) |
Dec19 |
191017 |
7143.00 |
7215.50 |
7134.50 |
7174.50 |
+26.50 |
120,588 |
745,614 |
-4,211 |
Mar20 |
191017 |
7107.00 |
7107.00 |
7107.00 |
7107.00 |
+27.00 |
252 |
1,818 |
+183 |
Jun20 |
191017 |
7027.00 |
7027.00 |
7027.00 |
7027.00 |
+27.00 |
21 |
26 |
-20 |
Total Volume and Open Interest |
120,861 |
747,458 |
-4,048 |
SPI 200(SFE) |
Dec19 |
191017 |
6723.0 |
6733.0 |
6658.0 |
6664.0 |
-54.0 |
58,541 |
390,704 |
+5,643 |
Mar20 |
191017 |
6588.0 |
6588.0 |
6588.0 |
6588.0 |
-53.0 |
32 |
981 |
+12 |
Jun20 |
191017 |
6563.0 |
6563.0 |
6563.0 |
6563.0 |
-53.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
59,859 |
394,886 |
+6,425 |
FTSE MIB(ISE) |
Dec19 |
191017 |
22345.00 |
22610.00 |
22255.00 |
22356.00 |
-42.00 |
28,503 |
121,015 |
+846 |
Mar20 |
191017 |
22180.00 |
22500.00 |
22160.00 |
22251.00 |
-42.00 |
67 |
381 |
+14 |
Jun20 |
191017 |
21730.00 |
21730.00 |
21590.00 |
21676.00 |
-42.00 |
3 |
29 |
+3 |
Total Volume and Open Interest |
28,573 |
121,425 |
+863 |
KOSPI 200(KFE) |
Dec19 |
191017 |
276.80 |
277.60 |
275.25 |
275.80 |
-1.15 |
227,833 |
305,271 |
+1,420 |
Mar20 |
191017 |
273.40 |
274.00 |
272.20 |
272.70 |
-0.95 |
1,112 |
9,011 |
+168 |
Jun20 |
191017 |
273.05 |
273.05 |
272.00 |
272.60 |
-1.45 |
700 |
8,933 |
+300 |
Total Volume and Open Interest |
231,348 |
352,405 |
+1,591 |
GSCI(CME) |
Nov19 |
191017 |
403.10 |
407.20 |
403.10 |
406.95 |
+2.00 |
525 |
12,510 |
-227 |
Dec19 |
191017 |
408.55 |
408.55 |
408.55 |
408.55 |
+2.00 |
|
|
|
Jan20 |
191017 |
408.15 |
408.15 |
408.15 |
408.15 |
+2.00 |
|
|
|
Total Volume and Open Interest |
525 |
12,510 |
-227 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|