|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 24, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
191024 |
933.75 |
939.00 |
932.75 |
933.25 |
-0.50 |
183,773 |
180,368 |
-34,036 |
Jan20 |
191024 |
948.00 |
953.00 |
946.75 |
947.00 |
-1.25 |
137,731 |
265,828 |
+16,469 |
Mar20 |
191024 |
959.25 |
964.75 |
958.25 |
958.50 |
-1.00 |
37,488 |
142,312 |
+463 |
May20 |
191024 |
968.00 |
973.50 |
968.00 |
968.25 |
+0.25 |
18,463 |
65,750 |
+605 |
Jul20 |
191024 |
976.00 |
982.00 |
976.00 |
976.75 |
+0.25 |
17,239 |
69,599 |
+258 |
Aug20 |
191024 |
981.00 |
984.50 |
979.00 |
979.00 |
+0.25 |
393 |
7,063 |
+61 |
Sep20 |
191024 |
973.00 |
978.75 |
973.00 |
974.25 |
+0.75 |
402 |
2,435 |
+3 |
Nov20 |
191024 |
971.50 |
978.25 |
971.50 |
974.25 |
+2.00 |
4,913 |
37,580 |
+382 |
Jan21 |
191024 |
976.75 |
981.75 |
975.25 |
978.25 |
+2.75 |
479 |
2,461 |
+41 |
Mar21 |
191024 |
972.50 |
976.50 |
971.50 |
973.00 |
+3.50 |
633 |
3,886 |
+73 |
May21 |
191024 |
970.50 |
975.25 |
970.50 |
971.75 |
+5.25 |
426 |
915 |
+142 |
Jul21 |
191024 |
972.25 |
978.00 |
971.25 |
975.00 |
+5.50 |
101 |
859 |
+17 |
Aug21 |
191024 |
974.50 |
974.50 |
974.50 |
974.50 |
+5.25 |
0 |
24 |
+0 |
Sep21 |
191024 |
957.00 |
957.00 |
957.00 |
957.00 |
+5.25 |
0 |
22 |
+0 |
Total Volume and Open Interest |
402,088 |
779,730 |
-15,511 |
Soybean Meal(CBOT) |
Dec19 |
191024 |
308.50 |
309.50 |
305.40 |
305.60 |
-3.00 |
50,781 |
154,024 |
-5,627 |
Jan20 |
191024 |
310.90 |
312.00 |
307.80 |
308.00 |
-3.00 |
17,922 |
92,551 |
-315 |
Mar20 |
191024 |
315.30 |
315.60 |
311.60 |
311.80 |
-2.90 |
11,685 |
72,231 |
-1,181 |
May20 |
191024 |
317.90 |
318.80 |
314.90 |
315.30 |
-2.80 |
5,501 |
34,800 |
+143 |
Jul20 |
191024 |
321.50 |
322.00 |
318.30 |
318.70 |
-2.90 |
4,001 |
31,060 |
+351 |
Aug20 |
191024 |
322.40 |
322.80 |
319.10 |
319.30 |
-3.10 |
405 |
7,512 |
+21 |
Sep20 |
191024 |
322.00 |
322.50 |
319.00 |
319.10 |
-3.00 |
347 |
6,477 |
+36 |
Oct20 |
191024 |
320.70 |
321.80 |
318.50 |
318.50 |
-2.90 |
256 |
4,172 |
+101 |
Dec20 |
191024 |
322.70 |
322.90 |
320.00 |
320.00 |
-2.60 |
4,766 |
13,543 |
+2,706 |
Jan21 |
191024 |
319.70 |
319.70 |
319.70 |
319.70 |
-2.40 |
110 |
370 |
+4 |
Total Volume and Open Interest |
96,142 |
417,221 |
-3,635 |
Soybean Oil(CBOT) |
Dec19 |
191024 |
30.63 |
31.42 |
30.53 |
31.34 |
+0.76 |
53,231 |
175,947 |
-2,742 |
Jan20 |
191024 |
30.86 |
31.63 |
30.76 |
31.56 |
+0.76 |
17,319 |
110,073 |
-661 |
Mar20 |
191024 |
31.08 |
31.88 |
31.01 |
31.81 |
+0.76 |
12,924 |
110,213 |
+2,477 |
May20 |
191024 |
31.30 |
32.14 |
31.28 |
32.09 |
+0.76 |
6,695 |
41,466 |
+2,036 |
Jul20 |
191024 |
31.62 |
32.43 |
31.59 |
32.36 |
+0.74 |
2,389 |
41,124 |
+320 |
Aug20 |
191024 |
32.02 |
32.48 |
31.67 |
32.40 |
+0.69 |
828 |
5,799 |
+102 |
Sep20 |
191024 |
31.72 |
32.51 |
31.71 |
32.45 |
+0.71 |
670 |
5,517 |
+196 |
Oct20 |
191024 |
32.16 |
32.49 |
31.71 |
32.45 |
+0.73 |
691 |
3,541 |
+368 |
Dec20 |
191024 |
31.86 |
32.62 |
31.86 |
32.59 |
+0.76 |
1,046 |
9,951 |
+243 |
Jan21 |
191024 |
32.70 |
32.77 |
32.68 |
32.75 |
+0.75 |
11 |
348 |
+1 |
Total Volume and Open Interest |
95,848 |
505,100 |
+2,332 |
Canola(WCE) |
Nov19 |
191024 |
454.0 |
456.9 |
452.4 |
455.4 |
+1.4 |
12,299 |
40,024 |
-4,767 |
Jan20 |
191024 |
461.7 |
465.5 |
461.0 |
463.8 |
+1.4 |
14,559 |
75,059 |
+4,112 |
Mar20 |
191024 |
471.0 |
474.8 |
470.2 |
473.1 |
+1.4 |
3,558 |
37,006 |
-257 |
May20 |
191024 |
479.0 |
482.6 |
478.0 |
481.3 |
+1.6 |
2,040 |
13,716 |
+1,007 |
Jul20 |
191024 |
485.0 |
488.8 |
484.0 |
487.4 |
+1.7 |
1,179 |
10,098 |
-309 |
Total Volume and Open Interest |
33,878 |
184,803 |
-249 |
Corn(CBOT) |
Dec19 |
191024 |
388.50 |
390.75 |
385.25 |
386.75 |
-1.00 |
117,561 |
736,537 |
-5,740 |
Mar20 |
191024 |
400.00 |
402.25 |
397.00 |
398.00 |
-1.75 |
43,712 |
369,838 |
+583 |
May20 |
191024 |
406.50 |
408.50 |
403.75 |
404.50 |
-1.75 |
13,984 |
125,101 |
+2,756 |
Jul20 |
191024 |
412.50 |
414.00 |
409.75 |
410.25 |
-1.75 |
10,811 |
176,897 |
+371 |
Sep20 |
191024 |
405.00 |
406.00 |
403.25 |
403.75 |
-1.00 |
1,869 |
48,072 |
+164 |
Dec20 |
191024 |
409.50 |
410.25 |
408.00 |
408.25 |
-1.00 |
6,378 |
132,856 |
+51 |
Mar21 |
191024 |
419.00 |
420.00 |
418.25 |
418.25 |
-1.00 |
88 |
5,833 |
+23 |
May21 |
191024 |
424.00 |
424.25 |
423.50 |
423.50 |
-1.25 |
15 |
1,096 |
-1 |
Jul21 |
191024 |
428.00 |
428.00 |
426.25 |
426.75 |
-1.00 |
10 |
3,166 |
+7 |
Sep21 |
191024 |
413.25 |
413.25 |
413.25 |
413.25 |
-0.75 |
0 |
803 |
+0 |
Total Volume and Open Interest |
194,447 |
1,606,977 |
-1,786 |
Wheat(CBOT) |
Dec19 |
191024 |
522.50 |
523.75 |
515.50 |
516.00 |
-4.75 |
42,796 |
203,292 |
-2,554 |
Mar20 |
191024 |
527.25 |
528.75 |
520.75 |
521.25 |
-4.75 |
16,356 |
101,751 |
-1,849 |
May20 |
191024 |
532.50 |
533.50 |
525.50 |
526.25 |
-4.75 |
3,989 |
28,012 |
+100 |
Jul20 |
191024 |
535.25 |
537.00 |
529.25 |
530.25 |
-4.25 |
3,432 |
47,451 |
-145 |
Sep20 |
191024 |
541.50 |
543.75 |
536.25 |
537.25 |
-4.00 |
435 |
9,019 |
+5 |
Dec20 |
191024 |
553.25 |
554.25 |
547.25 |
548.50 |
-3.75 |
546 |
14,653 |
+62 |
Total Volume and Open Interest |
67,713 |
407,176 |
-4,349 |
Wheat(KCBT) |
Dec19 |
191024 |
424.00 |
426.75 |
418.50 |
419.50 |
-3.75 |
20,583 |
163,491 |
+1,898 |
Mar20 |
191024 |
437.50 |
440.00 |
432.25 |
432.75 |
-4.25 |
11,014 |
64,955 |
+795 |
May20 |
191024 |
446.75 |
448.75 |
441.00 |
441.75 |
-4.50 |
2,385 |
27,188 |
+594 |
Jul20 |
191024 |
455.75 |
457.00 |
450.00 |
450.25 |
-5.25 |
1,799 |
27,158 |
+552 |
Sep20 |
191024 |
466.00 |
466.25 |
459.50 |
459.75 |
-5.25 |
147 |
7,576 |
-3 |
Dec20 |
191024 |
477.50 |
479.50 |
472.75 |
473.50 |
-5.00 |
192 |
11,080 |
+112 |
Mar21 |
191024 |
485.00 |
491.50 |
485.00 |
485.00 |
-5.25 |
0 |
943 |
+0 |
Total Volume and Open Interest |
36,120 |
302,526 |
+3,948 |
Wheat(MGE) |
Dec19 |
191024 |
542.00 |
549.75 |
536.50 |
540.00 |
-2.25 |
3,841 |
30,021 |
-160 |
Mar20 |
191024 |
555.50 |
563.00 |
551.00 |
553.75 |
-2.50 |
1,177 |
19,041 |
+189 |
May20 |
191024 |
568.00 |
571.75 |
560.75 |
562.75 |
-3.00 |
326 |
5,542 |
+85 |
Jul20 |
191024 |
577.00 |
577.00 |
568.25 |
570.25 |
-1.75 |
118 |
3,967 |
-11 |
Sep20 |
191024 |
580.00 |
580.00 |
573.75 |
577.25 |
-1.00 |
45 |
3,055 |
-17 |
Dec20 |
191024 |
584.75 |
588.00 |
584.75 |
588.00 |
-0.50 |
0 |
1,765 |
+0 |
Total Volume and Open Interest |
5,507 |
63,620 |
+86 |
Oats(CBOT) |
Dec19 |
191024 |
296.25 |
303.00 |
296.25 |
302.25 |
+5.50 |
350 |
4,628 |
-65 |
Mar20 |
191024 |
297.00 |
300.00 |
296.25 |
299.50 |
+4.75 |
59 |
1,419 |
+12 |
May20 |
191024 |
299.50 |
299.50 |
299.50 |
299.50 |
+4.00 |
1 |
85 |
+0 |
Jul20 |
191024 |
297.75 |
297.75 |
297.75 |
297.75 |
+4.00 |
2 |
12 |
+2 |
Total Volume and Open Interest |
413 |
6,155 |
-51 |
Rough Rice(CBOT) |
Nov19 |
191024 |
11.68 |
11.76 |
11.66 |
11.73 |
+0.06 |
261 |
2,980 |
-113 |
Jan20 |
191024 |
11.95 |
12.01 |
11.91 |
11.99 |
+0.07 |
433 |
6,116 |
+127 |
Mar20 |
191024 |
12.14 |
12.19 |
12.14 |
12.19 |
+0.07 |
21 |
373 |
+9 |
May20 |
191024 |
12.27 |
12.27 |
12.27 |
12.27 |
+0.07 |
0 |
8 |
+0 |
Total Volume and Open Interest |
715 |
9,503 |
+23 |
Live Cattle(CME) |
Oct19 |
191024 |
110.600 |
111.500 |
110.000 |
110.430 |
+0.230 |
2,708 |
2,755 |
-643 |
Dec19 |
191024 |
115.300 |
115.785 |
114.430 |
114.730 |
-0.520 |
24,014 |
129,407 |
-12 |
Feb20 |
191024 |
120.300 |
120.785 |
119.750 |
120.050 |
-0.380 |
11,275 |
69,463 |
+1,685 |
Apr20 |
191024 |
121.980 |
122.285 |
121.450 |
121.700 |
-0.380 |
8,721 |
62,471 |
+398 |
Jun20 |
191024 |
114.330 |
114.580 |
113.785 |
114.050 |
-0.350 |
4,411 |
33,609 |
+369 |
Aug20 |
191024 |
112.200 |
112.450 |
111.680 |
111.950 |
-0.380 |
1,311 |
8,893 |
+368 |
Total Volume and Open Interest |
52,670 |
309,139 |
+2,191 |
Feeder Cattle(CME) |
Oct19 |
191024 |
145.080 |
145.800 |
144.800 |
145.235 |
+0.200 |
673 |
2,173 |
-224 |
Nov19 |
191024 |
144.750 |
145.080 |
143.900 |
144.185 |
-0.565 |
1,800 |
8,627 |
-270 |
Jan20 |
191024 |
141.150 |
141.400 |
139.935 |
140.580 |
-0.620 |
3,257 |
17,046 |
+92 |
Mar20 |
191024 |
140.630 |
140.630 |
139.330 |
139.830 |
-0.550 |
977 |
7,536 |
-12 |
Apr20 |
191024 |
141.950 |
142.285 |
141.035 |
141.500 |
-0.550 |
440 |
1,806 |
+33 |
May20 |
191024 |
143.130 |
143.350 |
142.185 |
142.685 |
-0.600 |
356 |
1,324 |
+88 |
Aug20 |
191024 |
146.830 |
147.400 |
146.285 |
146.685 |
-0.615 |
59 |
805 |
+7 |
Total Volume and Open Interest |
7,562 |
39,334 |
-286 |
Lean Hogs(CME) |
Dec19 |
191024 |
65.250 |
66.200 |
63.850 |
64.550 |
-1.280 |
26,243 |
102,077 |
+485 |
Feb20 |
191024 |
74.500 |
74.850 |
72.680 |
73.480 |
-1.620 |
14,740 |
59,022 |
+23 |
Apr20 |
191024 |
80.730 |
81.200 |
79.150 |
79.635 |
-2.000 |
7,734 |
55,574 |
-559 |
May20 |
191024 |
86.750 |
86.885 |
85.200 |
85.350 |
-2.035 |
60 |
1,266 |
+10 |
Jun20 |
191024 |
91.450 |
91.730 |
90.000 |
90.100 |
-2.035 |
3,684 |
30,748 |
-68 |
Jul20 |
191024 |
91.800 |
91.950 |
90.400 |
90.430 |
-2.000 |
1,959 |
13,606 |
+424 |
Aug20 |
191024 |
90.300 |
90.385 |
89.035 |
89.100 |
-1.785 |
1,161 |
8,992 |
+34 |
Oct20 |
191024 |
76.450 |
76.650 |
75.480 |
75.600 |
-1.200 |
530 |
5,976 |
+54 |
Total Volume and Open Interest |
56,615 |
281,792 |
+489 |
Class III Milk(CME) |
Oct19 |
191024 |
18.65 |
18.67 |
18.64 |
18.67 |
+0.02 |
160 |
4,065 |
-25 |
Nov19 |
191024 |
18.99 |
19.48 |
18.96 |
19.37 |
+0.36 |
470 |
4,194 |
+34 |
Dec19 |
191024 |
18.29 |
18.54 |
18.24 |
18.48 |
+0.17 |
289 |
3,825 |
-39 |
Jan20 |
191024 |
17.41 |
17.63 |
17.39 |
17.53 |
+0.08 |
226 |
2,210 |
+73 |
Feb20 |
191024 |
16.84 |
17.01 |
16.82 |
16.97 |
+0.05 |
94 |
1,472 |
+76 |
Mar20 |
191024 |
16.75 |
16.80 |
16.70 |
16.76 |
+0.01 |
14 |
1,250 |
+0 |
Apr20 |
191024 |
16.86 |
16.89 |
16.78 |
16.84 |
-0.03 |
9 |
1,013 |
+5 |
May20 |
191024 |
16.93 |
16.97 |
16.88 |
16.93 |
-0.03 |
5 |
894 |
-1 |
Jun20 |
191024 |
17.02 |
17.12 |
16.98 |
17.03 |
-0.04 |
8 |
985 |
+2 |
Jul20 |
191024 |
17.26 |
17.26 |
17.16 |
17.23 |
-0.03 |
0 |
477 |
+0 |
Aug20 |
191024 |
17.38 |
17.40 |
17.33 |
17.39 |
-0.01 |
0 |
441 |
+0 |
Sep20 |
191024 |
17.50 |
17.53 |
17.45 |
17.51 |
-0.02 |
0 |
503 |
+0 |
Oct20 |
191024 |
17.43 |
17.43 |
17.39 |
17.43 |
-0.01 |
0 |
355 |
+0 |
Total Volume and Open Interest |
1,280 |
22,401 |
+130 |
Cocoa(ICE) |
Dec19 |
191024 |
2463 |
2499 |
2440 |
2463 |
+6 |
19,743 |
85,219 |
-1,200 |
Mar20 |
191024 |
2493 |
2532 |
2480 |
2501 |
+6 |
11,610 |
87,094 |
-92 |
May20 |
191024 |
2506 |
2531 |
2484 |
2502 |
+3 |
3,675 |
44,499 |
+473 |
Jul20 |
191024 |
2497 |
2524 |
2479 |
2497 |
+1 |
1,247 |
23,308 |
+242 |
Sep20 |
191024 |
2487 |
2502 |
2460 |
2479 |
-1 |
672 |
20,379 |
+120 |
Dec20 |
191024 |
2461 |
2470 |
2431 |
2449 |
-5 |
487 |
27,388 |
+194 |
Mar21 |
191024 |
2444 |
2448 |
2417 |
2430 |
-9 |
257 |
10,136 |
-39 |
Total Volume and Open Interest |
37,740 |
301,917 |
-303 |
Coffee "C"(ICE) |
Dec19 |
191024 |
97.75 |
98.45 |
96.00 |
96.45 |
-1.30 |
18,746 |
130,397 |
-1,841 |
Mar20 |
191024 |
101.45 |
101.90 |
99.50 |
99.90 |
-1.30 |
9,019 |
70,600 |
-205 |
May20 |
191024 |
103.50 |
104.00 |
101.75 |
102.10 |
-1.25 |
5,047 |
39,556 |
+130 |
Jul20 |
191024 |
105.60 |
106.00 |
103.80 |
104.20 |
-1.20 |
2,524 |
26,567 |
+333 |
Sep20 |
191024 |
107.40 |
107.85 |
105.60 |
106.05 |
-1.10 |
1,005 |
18,823 |
+390 |
Dec20 |
191024 |
109.95 |
110.55 |
108.40 |
108.80 |
-1.05 |
689 |
12,813 |
+175 |
Total Volume and Open Interest |
37,474 |
311,718 |
-877 |
Orange Juice(ICE) |
Nov19 |
191024 |
98.10 |
99.00 |
97.50 |
97.80 |
-0.40 |
970 |
3,436 |
-739 |
Jan20 |
191024 |
101.40 |
101.95 |
100.55 |
100.75 |
-0.40 |
1,097 |
10,911 |
+810 |
Mar20 |
191024 |
104.50 |
104.70 |
103.50 |
103.60 |
-0.35 |
105 |
1,280 |
+50 |
May20 |
191024 |
106.40 |
106.40 |
105.65 |
105.65 |
-0.60 |
29 |
573 |
+15 |
Jul20 |
191024 |
107.95 |
107.95 |
107.95 |
107.95 |
-0.60 |
0 |
327 |
+0 |
Sep20 |
191024 |
110.85 |
110.85 |
110.85 |
110.85 |
-0.60 |
0 |
179 |
+0 |
Total Volume and Open Interest |
2,201 |
16,984 |
+136 |
Sugar #11(ICE) |
Mar20 |
191024 |
12.17 |
12.33 |
12.17 |
12.30 |
+0.15 |
52,326 |
524,730 |
+6,731 |
May20 |
191024 |
12.27 |
12.41 |
12.27 |
12.38 |
+0.14 |
16,625 |
160,075 |
+2,383 |
Jul20 |
191024 |
12.41 |
12.53 |
12.39 |
12.49 |
+0.13 |
8,168 |
110,676 |
+394 |
Oct20 |
191024 |
12.63 |
12.76 |
12.63 |
12.73 |
+0.14 |
4,976 |
75,044 |
-497 |
Mar21 |
191024 |
13.25 |
13.34 |
13.25 |
13.32 |
+0.14 |
2,105 |
44,024 |
-203 |
May21 |
191024 |
13.33 |
13.37 |
13.33 |
13.37 |
+0.14 |
558 |
8,247 |
+184 |
Jul21 |
191024 |
13.37 |
13.41 |
13.37 |
13.40 |
+0.13 |
232 |
8,791 |
+23 |
Oct21 |
191024 |
13.54 |
13.54 |
13.52 |
13.52 |
+0.12 |
118 |
5,892 |
-7 |
Total Volume and Open Interest |
85,246 |
940,038 |
+8,984 |
London Cocoa(LCE) |
Dec19 |
191024 |
1894 |
1933 |
1893 |
1927 |
+33 |
6,950 |
80,109 |
+166 |
Mar20 |
191024 |
1843 |
1866 |
1841 |
1860 |
+17 |
7,006 |
92,219 |
-1,582 |
May20 |
191024 |
1817 |
1836 |
1814 |
1833 |
+16 |
2,308 |
53,462 |
-370 |
Jul20 |
191024 |
1806 |
1820 |
1800 |
1818 |
+12 |
1,280 |
37,010 |
+175 |
Sep20 |
191024 |
1790 |
1800 |
1780 |
1798 |
+8 |
835 |
32,939 |
+118 |
Dec20 |
191024 |
1755 |
1757 |
1737 |
1756 |
+4 |
1,121 |
28,923 |
+395 |
Mar21 |
191024 |
1741 |
1741 |
1719 |
1737 |
-1 |
480 |
11,371 |
-11 |
Total Volume and Open Interest |
20,010 |
342,005 |
-1,109 |
London Sugar(LCE) |
Dec19 |
191024 |
335.00 |
336.00 |
333.00 |
335.50 |
+1.80 |
5,243 |
34,505 |
+353 |
Mar20 |
191024 |
331.60 |
333.70 |
331.20 |
332.80 |
+1.60 |
3,442 |
39,876 |
-6 |
May20 |
191024 |
336.60 |
338.00 |
335.50 |
337.20 |
+1.80 |
582 |
12,701 |
-83 |
Aug20 |
191024 |
340.60 |
342.30 |
340.00 |
341.50 |
+2.30 |
468 |
5,761 |
+96 |
Oct20 |
191024 |
343.70 |
344.70 |
343.70 |
344.70 |
+2.40 |
185 |
2,448 |
+46 |
Total Volume and Open Interest |
9,937 |
97,834 |
+406 |
Cotton(ICE) |
Dec19 |
191024 |
65.00 |
65.55 |
64.60 |
64.65 |
-0.30 |
12,477 |
121,232 |
-1,172 |
Mar20 |
191024 |
65.83 |
66.34 |
65.47 |
65.50 |
-0.29 |
7,229 |
73,552 |
+1,115 |
May20 |
191024 |
66.45 |
66.91 |
66.20 |
66.23 |
-0.21 |
1,810 |
11,361 |
+484 |
Jul20 |
191024 |
66.87 |
67.30 |
66.74 |
66.78 |
-0.13 |
1,215 |
11,974 |
+234 |
Oct20 |
191024 |
66.58 |
66.58 |
66.58 |
66.58 |
-0.21 |
|
|
|
Dec20 |
191024 |
66.89 |
67.32 |
66.79 |
66.83 |
-0.16 |
983 |
19,415 |
+656 |
Total Volume and Open Interest |
23,805 |
239,201 |
+1,289 |
Lumber(CME) |
Nov19 |
191024 |
400.6 |
403.9 |
398.1 |
402.1 |
+1.5 |
324 |
1,230 |
-9 |
Jan20 |
191024 |
402.3 |
405.4 |
399.3 |
403.7 |
+1.4 |
307 |
1,465 |
+129 |
Mar20 |
191024 |
397.7 |
399.0 |
395.7 |
399.0 |
-0.6 |
72 |
185 |
+37 |
May20 |
191024 |
395.0 |
395.8 |
395.0 |
395.8 |
+0.8 |
14 |
32 |
+6 |
Jul20 |
191024 |
394.3 |
394.3 |
394.3 |
394.3 |
+0.8 |
1 |
1 |
+1 |
Sep20 |
191024 |
392.8 |
392.8 |
392.8 |
392.8 |
+0.8 |
|
|
|
Nov20 |
191024 |
391.3 |
391.3 |
391.3 |
391.3 |
+0.8 |
|
|
|
Total Volume and Open Interest |
718 |
2,913 |
+164 |
Crude Oil(NYM) |
Dec19 |
191024 |
55.90 |
56.51 |
55.41 |
56.23 |
+0.26 |
620,202 |
448,853 |
-6,493 |
Jan20 |
191024 |
55.90 |
56.55 |
55.46 |
56.27 |
+0.28 |
123,069 |
255,605 |
-389 |
Feb20 |
191024 |
55.78 |
56.40 |
55.32 |
56.13 |
+0.31 |
65,769 |
120,025 |
+3,834 |
Mar20 |
191024 |
55.35 |
56.11 |
55.06 |
55.85 |
+0.33 |
45,849 |
187,748 |
+3,978 |
Apr20 |
191024 |
54.99 |
55.71 |
54.71 |
55.48 |
+0.33 |
16,982 |
69,509 |
-449 |
May20 |
191024 |
54.57 |
55.31 |
54.42 |
55.09 |
+0.32 |
16,215 |
63,942 |
+54 |
Jun20 |
191024 |
54.29 |
54.92 |
53.96 |
54.68 |
+0.30 |
47,995 |
174,210 |
-3,901 |
Jul20 |
191024 |
53.83 |
54.52 |
53.66 |
54.30 |
+0.29 |
8,294 |
46,506 |
-214 |
Aug20 |
191024 |
53.52 |
54.13 |
53.30 |
53.94 |
+0.26 |
3,577 |
34,243 |
+329 |
Sep20 |
191024 |
53.22 |
53.82 |
53.06 |
53.63 |
+0.24 |
12,136 |
75,659 |
+3,985 |
Oct20 |
191024 |
53.27 |
53.58 |
52.99 |
53.38 |
+0.23 |
2,954 |
39,395 |
+371 |
Nov20 |
191024 |
53.30 |
53.30 |
52.81 |
53.18 |
+0.22 |
2,295 |
34,849 |
-291 |
Dec20 |
191024 |
52.72 |
53.24 |
52.44 |
53.01 |
+0.21 |
43,819 |
185,760 |
-3,442 |
Jan21 |
191024 |
52.80 |
52.98 |
52.80 |
52.81 |
+0.20 |
1,409 |
28,448 |
+121 |
Feb21 |
191024 |
52.63 |
52.63 |
52.63 |
52.63 |
+0.19 |
1,229 |
15,610 |
+66 |
Mar21 |
191024 |
52.48 |
52.48 |
52.48 |
52.48 |
+0.19 |
13,366 |
19,636 |
+32 |
Total Volume and Open Interest |
1,054,636 |
2,069,770 |
-5,684 |
e-miNY Crude Oil(NYM) |
Dec19 |
191024 |
55.875 |
56.500 |
55.425 |
56.225 |
+0.250 |
20,523 |
2,678 |
+714 |
Jan20 |
191024 |
55.825 |
56.525 |
55.475 |
56.275 |
+0.275 |
453 |
497 |
+52 |
Feb20 |
191024 |
55.600 |
56.350 |
55.450 |
56.125 |
+0.300 |
28 |
151 |
+19 |
Mar20 |
191024 |
55.275 |
56.025 |
55.150 |
55.850 |
+0.325 |
25 |
152 |
-13 |
Apr20 |
191024 |
54.725 |
55.475 |
54.725 |
55.475 |
+0.325 |
2 |
144 |
-2 |
May20 |
191024 |
55.100 |
55.100 |
55.100 |
55.100 |
+0.325 |
3 |
127 |
-1 |
Jun20 |
191024 |
54.025 |
54.800 |
54.025 |
54.675 |
+0.300 |
6 |
20 |
+3 |
Jul20 |
191024 |
54.300 |
54.300 |
54.300 |
54.300 |
+0.300 |
2 |
22 |
+0 |
Aug20 |
191024 |
53.950 |
53.950 |
53.950 |
53.950 |
+0.275 |
0 |
16 |
+0 |
Sep20 |
191024 |
53.625 |
53.625 |
53.625 |
53.625 |
+0.225 |
0 |
25 |
+0 |
Total Volume and Open Interest |
21,043 |
3,918 |
+771 |
NY Harbor ULSD(NYM) |
Nov19 |
191024 |
196.52 |
199.24 |
195.30 |
198.63 |
+2.20 |
38,803 |
39,168 |
-10,466 |
Dec19 |
191024 |
195.50 |
197.99 |
194.20 |
197.48 |
+2.26 |
114,839 |
129,115 |
+141 |
Jan20 |
191024 |
194.33 |
196.92 |
193.26 |
196.41 |
+2.18 |
58,128 |
75,156 |
+2,222 |
Feb20 |
191024 |
192.70 |
195.34 |
191.96 |
194.89 |
+2.00 |
30,269 |
36,237 |
-159 |
Mar20 |
191024 |
191.32 |
193.43 |
190.29 |
193.02 |
+1.85 |
28,761 |
50,376 |
+1,824 |
Apr20 |
191024 |
188.51 |
191.13 |
188.29 |
190.80 |
+1.76 |
16,039 |
35,949 |
+2,067 |
May20 |
191024 |
187.51 |
189.70 |
187.28 |
189.40 |
+1.75 |
11,272 |
19,537 |
-754 |
Jun20 |
191024 |
186.54 |
188.77 |
185.92 |
188.48 |
+1.75 |
13,646 |
26,025 |
+65 |
Jul20 |
191024 |
186.40 |
188.20 |
186.40 |
188.16 |
+1.71 |
559 |
6,466 |
-17 |
Aug20 |
191024 |
186.10 |
188.01 |
186.10 |
188.01 |
+1.66 |
386 |
3,401 |
+20 |
Sep20 |
191024 |
187.31 |
188.06 |
186.97 |
188.06 |
+1.62 |
1,171 |
5,652 |
-12 |
Oct20 |
191024 |
187.70 |
188.20 |
187.50 |
188.20 |
+1.57 |
280 |
2,850 |
+4 |
Nov20 |
191024 |
188.00 |
188.34 |
187.60 |
188.34 |
+1.50 |
274 |
2,451 |
-34 |
Dec20 |
191024 |
186.35 |
188.59 |
186.10 |
188.35 |
+1.44 |
4,744 |
17,490 |
+665 |
Total Volume and Open Interest |
319,674 |
460,142 |
-4,373 |
RBOB Gasoline(NYM) |
Nov19 |
191024 |
165.19 |
167.08 |
163.55 |
166.32 |
+1.13 |
28,014 |
55,804 |
-4,386 |
Dec19 |
191024 |
161.49 |
163.30 |
159.72 |
162.59 |
+1.26 |
76,595 |
129,096 |
+7,739 |
Jan20 |
191024 |
159.57 |
161.31 |
157.87 |
160.72 |
+1.23 |
27,185 |
70,651 |
+583 |
Feb20 |
191024 |
158.64 |
161.05 |
157.63 |
160.49 |
+1.23 |
8,391 |
29,575 |
+182 |
Mar20 |
191024 |
159.68 |
161.91 |
158.58 |
161.42 |
+1.25 |
5,799 |
33,547 |
-159 |
Apr20 |
191024 |
176.72 |
178.92 |
176.20 |
178.51 |
+1.16 |
2,710 |
15,999 |
+188 |
May20 |
191024 |
176.33 |
178.86 |
176.33 |
178.47 |
+1.05 |
2,276 |
9,287 |
+309 |
Jun20 |
191024 |
174.69 |
177.29 |
174.38 |
176.95 |
+0.96 |
1,797 |
13,385 |
+141 |
Jul20 |
191024 |
172.58 |
174.87 |
172.58 |
174.61 |
+0.90 |
760 |
4,677 |
+232 |
Aug20 |
191024 |
170.16 |
171.87 |
170.07 |
171.87 |
+0.89 |
357 |
2,807 |
+31 |
Total Volume and Open Interest |
156,242 |
379,255 |
+5,213 |
e-miNY RBOB Gasoline(NYM) |
Nov19 |
191024 |
166.32 |
166.32 |
166.32 |
166.32 |
+1.13 |
0 |
1 |
+0 |
Dec19 |
191024 |
162.59 |
162.59 |
162.59 |
162.59 |
+1.26 |
|
|
|
Jan20 |
191024 |
160.72 |
160.72 |
160.72 |
160.72 |
+1.23 |
|
|
|
Feb20 |
191024 |
160.49 |
160.49 |
160.49 |
160.49 |
+1.23 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov19 |
191024 |
2.285 |
2.342 |
2.269 |
2.316 |
+0.034 |
146,417 |
52,554 |
-29,437 |
Dec19 |
191024 |
2.424 |
2.477 |
2.416 |
2.465 |
+0.038 |
131,577 |
319,535 |
+5,991 |
Jan20 |
191024 |
2.532 |
2.579 |
2.521 |
2.567 |
+0.035 |
51,881 |
230,096 |
+3,008 |
Feb20 |
191024 |
2.500 |
2.544 |
2.486 |
2.533 |
+0.034 |
21,250 |
82,877 |
-2,225 |
Mar20 |
191024 |
2.407 |
2.443 |
2.396 |
2.433 |
+0.028 |
26,476 |
139,841 |
+474 |
Apr20 |
191024 |
2.233 |
2.258 |
2.220 |
2.253 |
+0.021 |
21,097 |
86,901 |
-441 |
May20 |
191024 |
2.225 |
2.246 |
2.211 |
2.241 |
+0.017 |
5,982 |
73,824 |
+965 |
Jun20 |
191024 |
2.271 |
2.288 |
2.255 |
2.283 |
+0.015 |
2,571 |
25,287 |
-113 |
Jul20 |
191024 |
2.328 |
2.336 |
2.304 |
2.331 |
+0.015 |
1,716 |
21,896 |
-126 |
Aug20 |
191024 |
2.335 |
2.347 |
2.316 |
2.341 |
+0.013 |
545 |
23,819 |
+0 |
Sep20 |
191024 |
2.323 |
2.333 |
2.302 |
2.329 |
+0.015 |
533 |
19,925 |
-93 |
Oct20 |
191024 |
2.348 |
2.362 |
2.332 |
2.356 |
+0.013 |
3,909 |
45,515 |
+553 |
Nov20 |
191024 |
2.424 |
2.434 |
2.405 |
2.427 |
+0.012 |
681 |
18,950 |
-132 |
Dec20 |
191024 |
2.591 |
2.601 |
2.574 |
2.593 |
+0.008 |
419 |
16,181 |
-31 |
Jan21 |
191024 |
2.712 |
2.718 |
2.695 |
2.710 |
+0.005 |
1,956 |
13,578 |
+10 |
Feb21 |
191024 |
2.671 |
2.676 |
2.655 |
2.668 |
+0.004 |
481 |
7,210 |
+85 |
Total Volume and Open Interest |
418,648 |
1,223,521 |
-21,066 |
Brent Crude Oil(ICE) |
Dec19 |
191024 |
60.99 |
61.90 |
60.64 |
61.67 |
+0.50 |
313,229 |
237,064 |
-41,587 |
Jan20 |
191024 |
60.72 |
61.60 |
60.37 |
61.39 |
+0.52 |
249,052 |
438,931 |
+36,615 |
Feb20 |
191024 |
60.25 |
61.03 |
59.87 |
60.83 |
+0.49 |
89,110 |
190,143 |
+7,370 |
Mar20 |
191024 |
59.76 |
60.54 |
59.43 |
60.34 |
+0.46 |
52,556 |
207,661 |
+1,671 |
Apr20 |
191024 |
59.37 |
60.10 |
59.07 |
59.92 |
+0.43 |
16,022 |
88,631 |
-1,244 |
May20 |
191024 |
59.02 |
59.78 |
58.77 |
59.58 |
+0.40 |
13,489 |
106,472 |
+523 |
Jun20 |
191024 |
58.81 |
59.45 |
58.48 |
59.26 |
+0.38 |
51,538 |
232,808 |
-1,050 |
Jul20 |
191024 |
58.54 |
59.17 |
58.29 |
58.98 |
+0.36 |
5,426 |
86,456 |
-138 |
Aug20 |
191024 |
58.11 |
58.93 |
58.11 |
58.77 |
+0.35 |
2,408 |
56,111 |
+156 |
Sep20 |
191024 |
58.25 |
58.57 |
58.25 |
58.57 |
+0.34 |
6,978 |
92,107 |
+1,027 |
Oct20 |
191024 |
58.37 |
58.37 |
58.37 |
58.37 |
+0.34 |
4,448 |
63,226 |
+1,302 |
Nov20 |
191024 |
58.20 |
58.20 |
58.20 |
58.20 |
+0.34 |
912 |
42,521 |
-110 |
Dec20 |
191024 |
57.41 |
58.20 |
57.39 |
58.02 |
+0.34 |
35,495 |
226,269 |
+1,544 |
Jan21 |
191024 |
57.88 |
57.90 |
57.88 |
57.90 |
+0.33 |
1,114 |
34,873 |
+188 |
Total Volume and Open Interest |
861,040 |
2,475,299 |
+9,715 |
Gas Oil(ICE) |
Nov19 |
191024 |
593.00 |
602.50 |
590.75 |
599.00 |
+8.25 |
93,117 |
141,999 |
-10,755 |
Dec19 |
191024 |
588.25 |
595.75 |
585.00 |
592.25 |
+8.50 |
139,427 |
205,948 |
-858 |
Jan20 |
191024 |
583.75 |
591.75 |
581.50 |
588.25 |
+8.75 |
82,966 |
110,567 |
-5,004 |
Feb20 |
191024 |
581.00 |
588.25 |
578.50 |
585.00 |
+8.75 |
28,529 |
59,263 |
+2,433 |
Mar20 |
191024 |
576.00 |
584.50 |
575.25 |
581.25 |
+8.75 |
24,883 |
53,947 |
-1,085 |
Apr20 |
191024 |
572.75 |
580.25 |
571.25 |
577.25 |
+8.50 |
15,603 |
31,443 |
-1,975 |
May20 |
191024 |
570.00 |
576.75 |
568.00 |
573.75 |
+8.50 |
8,258 |
37,730 |
+722 |
Jun20 |
191024 |
567.00 |
573.50 |
565.00 |
570.75 |
+8.25 |
19,057 |
64,552 |
-373 |
Jul20 |
191024 |
564.25 |
571.75 |
564.25 |
569.25 |
+8.00 |
2,105 |
20,897 |
+75 |
Aug20 |
191024 |
564.50 |
570.75 |
564.00 |
568.25 |
+8.00 |
2,108 |
17,364 |
-93 |
Total Volume and Open Interest |
427,831 |
898,808 |
-16,148 |
Ethanol(CBOT) |
Nov19 |
191024 |
1.447 |
1.453 |
1.433 |
1.450 |
+0.019 |
97 |
212 |
-2 |
Dec19 |
191024 |
1.434 |
1.441 |
1.418 |
1.435 |
+0.015 |
51 |
252 |
+17 |
Jan20 |
191024 |
1.423 |
1.427 |
1.423 |
1.427 |
+0.015 |
3 |
33 |
+3 |
Feb20 |
191024 |
1.427 |
1.427 |
1.427 |
1.427 |
+0.015 |
3 |
6 |
+3 |
Mar20 |
191024 |
1.427 |
1.427 |
1.427 |
1.427 |
+0.015 |
|
|
|
Apr20 |
191024 |
1.471 |
1.471 |
1.471 |
1.471 |
+0.015 |
|
|
|
May20 |
191024 |
1.471 |
1.471 |
1.471 |
1.471 |
+0.015 |
|
|
|
Jun20 |
191024 |
1.471 |
1.471 |
1.471 |
1.471 |
+0.015 |
|
|
|
Total Volume and Open Interest |
154 |
503 |
+21 |
WTI Crude Oil(ICE) |
Dec19 |
191024 |
55.78 |
56.52 |
55.41 |
56.23 |
+0.26 |
54,040 |
134,417 |
-1,344 |
Jan20 |
191024 |
55.83 |
56.56 |
55.46 |
56.27 |
+0.28 |
48,201 |
73,716 |
+3,120 |
Feb20 |
191024 |
55.67 |
56.38 |
55.33 |
56.13 |
+0.31 |
31,000 |
28,609 |
+324 |
Mar20 |
191024 |
55.39 |
56.10 |
55.13 |
55.85 |
+0.33 |
20,235 |
47,432 |
+755 |
Apr20 |
191024 |
54.91 |
55.71 |
54.81 |
55.48 |
+0.33 |
5,908 |
14,917 |
+4 |
May20 |
191024 |
54.46 |
55.25 |
54.46 |
55.09 |
+0.32 |
3,974 |
14,417 |
+69 |
Jun20 |
191024 |
54.20 |
54.90 |
54.09 |
54.68 |
+0.30 |
10,947 |
67,191 |
-1,463 |
Jul20 |
191024 |
53.74 |
54.44 |
53.74 |
54.30 |
+0.29 |
788 |
7,911 |
-127 |
Aug20 |
191024 |
53.94 |
53.94 |
53.94 |
53.94 |
+0.26 |
260 |
7,245 |
+138 |
Sep20 |
191024 |
53.63 |
53.63 |
53.63 |
53.63 |
+0.24 |
1,296 |
13,064 |
+122 |
Oct20 |
191024 |
53.38 |
53.38 |
53.38 |
53.38 |
+0.23 |
231 |
6,908 |
+2 |
Nov20 |
191024 |
53.18 |
53.18 |
53.18 |
53.18 |
+0.22 |
309 |
5,962 |
+82 |
Dec20 |
191024 |
52.59 |
53.20 |
52.59 |
53.01 |
+0.21 |
7,405 |
88,462 |
-679 |
Jan21 |
191024 |
52.81 |
52.81 |
52.81 |
52.81 |
+0.20 |
245 |
3,329 |
+162 |
Feb21 |
191024 |
52.63 |
52.63 |
52.63 |
52.63 |
+0.19 |
66 |
2,866 |
+29 |
Mar21 |
191024 |
52.48 |
52.48 |
52.48 |
52.48 |
+0.19 |
21 |
3,736 |
-3 |
Total Volume and Open Interest |
188,403 |
623,633 |
+1,611 |
US Dollar Index(ICE) |
Dec19 |
191024 |
97.215 |
97.555 |
97.055 |
97.405 |
+0.170 |
10,405 |
50,458 |
-1,162 |
Mar20 |
191024 |
96.810 |
97.085 |
96.675 |
96.985 |
+0.165 |
36 |
2,056 |
+25 |
Jun20 |
191024 |
96.625 |
96.625 |
96.625 |
96.625 |
+0.165 |
0 |
207 |
+0 |
Total Volume and Open Interest |
10,441 |
52,723 |
-1,137 |
Australian Dollar(CME) |
Dec19 |
191024 |
68.63 |
68.67 |
68.21 |
68.33 |
-0.30 |
64,101 |
155,130 |
-457 |
Mar20 |
191024 |
68.60 |
68.81 |
68.38 |
68.48 |
-0.30 |
1 |
687 |
+0 |
Jun20 |
191024 |
68.62 |
68.62 |
68.55 |
68.62 |
-0.30 |
1 |
167 |
+0 |
Total Volume and Open Interest |
64,110 |
156,744 |
-456 |
British Pound(CME) |
Dec19 |
191024 |
129.35 |
129.70 |
128.10 |
128.87 |
-0.42 |
104,153 |
230,634 |
+4,483 |
Mar20 |
191024 |
129.76 |
130.04 |
128.48 |
129.24 |
-0.42 |
60 |
1,154 |
+28 |
Jun20 |
191024 |
129.52 |
130.18 |
128.94 |
129.52 |
-0.42 |
0 |
191 |
+0 |
Total Volume and Open Interest |
105,016 |
234,725 |
+4,501 |
Canadian Dollar(CME) |
Dec19 |
191024 |
76.54 |
76.64 |
76.41 |
76.53 |
+0.03 |
55,778 |
170,691 |
+5,437 |
Mar20 |
191024 |
76.49 |
76.66 |
76.44 |
76.56 |
+0.03 |
173 |
2,287 |
+15 |
Jun20 |
191024 |
76.60 |
76.62 |
76.45 |
76.54 |
+0.03 |
19 |
584 |
+18 |
Sep20 |
191024 |
76.46 |
76.51 |
76.44 |
76.50 |
+0.03 |
1 |
358 |
+1 |
Total Volume and Open Interest |
56,130 |
175,777 |
+5,472 |
Japanese Yen(CME) |
Dec19 |
191024 |
92.31 |
92.45 |
92.23 |
92.34 |
+0.01 |
95,607 |
155,779 |
+102 |
Mar20 |
191024 |
92.88 |
93.01 |
92.80 |
92.90 |
+0.01 |
51 |
774 |
-12 |
Jun20 |
191024 |
93.40 |
93.41 |
93.35 |
93.40 |
+0.01 |
0 |
41 |
+0 |
Total Volume and Open Interest |
95,835 |
159,314 |
+64 |
Swiss Franc(CME) |
Dec19 |
191024 |
101.30 |
101.48 |
101.09 |
101.18 |
-0.17 |
19,494 |
63,243 |
+1,716 |
Mar20 |
191024 |
101.92 |
102.20 |
101.85 |
101.92 |
-0.17 |
4 |
80 |
+2 |
Jun20 |
191024 |
102.57 |
102.75 |
102.55 |
102.57 |
-0.17 |
0 |
12 |
+0 |
Total Volume and Open Interest |
19,498 |
63,337 |
+1,718 |
EuroFX(CME) |
Dec19 |
191024 |
111.70 |
112.00 |
111.30 |
111.47 |
-0.22 |
115,184 |
497,479 |
-3,378 |
Mar20 |
191024 |
112.39 |
112.70 |
112.01 |
112.17 |
-0.22 |
153 |
21,369 |
+23 |
Jun20 |
191024 |
113.08 |
113.27 |
112.69 |
112.79 |
-0.22 |
1 |
1,712 |
+0 |
Total Volume and Open Interest |
115,497 |
525,214 |
-3,331 |
Mexican Peso(CME) |
Nov19 |
191024 |
520.63 |
522.25 |
520.38 |
520.63 |
-0.63 |
0 |
2 |
+0 |
Dec19 |
191024 |
519.00 |
520.63 |
517.88 |
518.25 |
-0.75 |
45,869 |
261,921 |
+7,600 |
Total Volume and Open Interest |
45,869 |
261,985 |
+7,600 |
Brazilian Real(CME) |
Nov19 |
191024 |
249.00 |
249.85 |
247.10 |
247.65 |
-0.05 |
7,290 |
53,979 |
-1,457 |
Dec19 |
191024 |
247.30 |
249.50 |
246.75 |
247.25 |
-0.05 |
1,759 |
5,016 |
+113 |
Jan20 |
191024 |
246.90 |
248.85 |
246.65 |
246.90 |
-0.05 |
0 |
27 |
+0 |
Feb20 |
191024 |
246.55 |
246.55 |
246.55 |
246.55 |
-0.05 |
|
|
|
Total Volume and Open Interest |
9,049 |
59,022 |
-1,344 |
30-Year T-Bonds(CBOT) |
Dec19 |
191024 |
160~030 |
160~200 |
159~200 |
159~310 |
-0~040 |
241,207 |
995,010 |
-906 |
Mar20 |
191024 |
159~120 |
159~240 |
158~270 |
159~050 |
-0~040 |
136 |
6,126 |
+61 |
Jun20 |
191024 |
159~050 |
159~050 |
159~050 |
159~050 |
-0~040 |
|
|
|
Total Volume and Open Interest |
241,343 |
1,001,136 |
-845 |
10-Year T-Notes(CBOT) |
Dec19 |
191024 |
129~265 |
130~020 |
129~205 |
129~270 |
-0~005 |
887,398 |
3,597,790 |
+11,733 |
Mar20 |
191024 |
129~275 |
130~025 |
129~220 |
129~280 |
unch |
7,744 |
85,574 |
+3,535 |
Jun20 |
191024 |
129~280 |
129~280 |
129~280 |
129~280 |
unch |
|
|
|
Total Volume and Open Interest |
895,142 |
3,683,364 |
+15,268 |
5-Year T-Notes(CBOT) |
Dec19 |
191024 |
118~294 |
119~016 |
118~262 |
118~292 |
-0~006 |
593,007 |
4,328,221 |
+37,517 |
Mar20 |
191024 |
119~082 |
119~114 |
119~044 |
119~074 |
-0~004 |
6,132 |
55,849 |
+5,233 |
Jun20 |
191024 |
119~074 |
119~074 |
119~074 |
119~074 |
-0~004 |
|
|
|
Total Volume and Open Interest |
599,139 |
4,384,070 |
+42,750 |
2 Year T-Notes(CBOT) |
Dec19 |
191024 |
107~234 |
107~250 |
107~222 |
107~234 |
-0~001 |
437,130 |
3,795,575 |
-48,368 |
Mar20 |
191024 |
107~297 |
107~310 |
107~294 |
107~294 |
-0~001 |
7,409 |
122,258 |
+5,506 |
Jun20 |
191024 |
107~294 |
107~294 |
107~294 |
107~294 |
-0~001 |
|
|
|
Total Volume and Open Interest |
444,539 |
3,917,833 |
-42,862 |
Eurodollars(CME) |
Dec19 |
191024 |
98.115 |
98.120 |
98.100 |
98.105 |
-0.005 |
186,426 |
1,545,903 |
-31,723 |
Mar20 |
191024 |
98.350 |
98.375 |
98.325 |
98.345 |
-0.010 |
136,787 |
1,523,455 |
+2,941 |
Jun20 |
191024 |
98.435 |
98.470 |
98.410 |
98.435 |
-0.005 |
128,215 |
1,227,519 |
-4,534 |
Sep20 |
191024 |
98.490 |
98.530 |
98.465 |
98.495 |
unch |
146,370 |
1,102,788 |
+3,754 |
Dec20 |
191024 |
98.485 |
98.525 |
98.455 |
98.490 |
unch |
234,800 |
1,192,875 |
-16,858 |
Mar21 |
191024 |
98.545 |
98.585 |
98.520 |
98.550 |
unch |
121,018 |
767,634 |
+16,914 |
Jun21 |
191024 |
98.535 |
98.585 |
98.520 |
98.545 |
-0.005 |
97,174 |
845,535 |
+5,679 |
Sep21 |
191024 |
98.535 |
98.580 |
98.515 |
98.540 |
-0.005 |
81,041 |
604,116 |
+4,360 |
Dec21 |
191024 |
98.505 |
98.545 |
98.485 |
98.510 |
unch |
58,702 |
635,428 |
-9,674 |
Mar22 |
191024 |
98.510 |
98.550 |
98.490 |
98.510 |
-0.005 |
50,089 |
437,901 |
-2,367 |
Jun22 |
191024 |
98.490 |
98.535 |
98.475 |
98.495 |
-0.005 |
48,625 |
319,511 |
+6,726 |
Sep22 |
191024 |
98.475 |
98.515 |
98.460 |
98.480 |
-0.005 |
32,507 |
247,875 |
+1,295 |
Dec22 |
191024 |
98.445 |
98.490 |
98.430 |
98.450 |
-0.005 |
27,947 |
236,030 |
-4,907 |
Mar23 |
191024 |
98.440 |
98.475 |
98.420 |
98.440 |
-0.005 |
22,984 |
260,542 |
-3,173 |
Jun23 |
191024 |
98.420 |
98.460 |
98.405 |
98.425 |
unch |
19,282 |
126,647 |
-2,099 |
Sep23 |
191024 |
98.405 |
98.440 |
98.390 |
98.405 |
-0.005 |
18,685 |
137,801 |
-476 |
Dec23 |
191024 |
98.380 |
98.415 |
98.365 |
98.380 |
-0.005 |
15,126 |
87,316 |
+1,183 |
Mar24 |
191024 |
98.360 |
98.395 |
98.345 |
98.360 |
-0.005 |
12,845 |
65,489 |
+3,312 |
Total Volume and Open Interest |
1,515,365 |
11,939,270 |
-20,487 |
Ultra T-Bond(CBOT) |
Dec19 |
191024 |
187~05 |
188~08 |
186~17 |
186~30 |
-0~09 |
93,087 |
1,157,784 |
+2,482 |
Mar20 |
191024 |
187~10 |
187~15 |
185~27 |
186~06 |
-0~09 |
2 |
6 |
+1 |
Jun20 |
191024 |
185~23 |
185~23 |
185~23 |
185~23 |
-0~09 |
|
|
|
Total Volume and Open Interest |
93,089 |
1,157,790 |
+2,483 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191024 |
141~100 |
141~205 |
141~025 |
141~095 |
-0~020 |
92,094 |
831,129 |
-1,700 |
Mar20 |
191024 |
142~185 |
142~250 |
142~185 |
142~185 |
-0~020 |
0 |
3 |
+0 |
Jun20 |
191024 |
142~185 |
142~185 |
142~185 |
142~185 |
-0~020 |
|
|
|
Total Volume and Open Interest |
92,094 |
831,132 |
-1,700 |
30 Day Federal Funds(CBOT) |
Oct19 |
191024 |
98.162 |
98.165 |
98.162 |
98.162 |
+0.002 |
13,765 |
434,772 |
-2,779 |
Nov19 |
191024 |
98.380 |
98.385 |
98.380 |
98.380 |
unch |
38,597 |
441,912 |
-1,863 |
Dec19 |
191024 |
98.430 |
98.445 |
98.425 |
98.430 |
-0.005 |
26,719 |
232,367 |
+3,100 |
Jan20 |
191024 |
98.500 |
98.510 |
98.485 |
98.490 |
-0.015 |
50,168 |
433,224 |
+5,909 |
Feb20 |
191024 |
98.565 |
98.580 |
98.550 |
98.555 |
-0.015 |
30,254 |
205,914 |
-1,549 |
Mar20 |
191024 |
98.575 |
98.595 |
98.560 |
98.570 |
-0.015 |
9,111 |
53,494 |
-1,475 |
Total Volume and Open Interest |
236,674 |
2,283,307 |
+13,830 |
Japanese Govt Bonds(SGX) |
Dec19 |
191024 |
154.23 |
154.24 |
154.06 |
154.17 |
-0.06 |
919 |
16,097 |
-154 |
Mar20 |
191024 |
154.35 |
154.35 |
154.35 |
154.35 |
-0.06 |
|
|
|
Jun20 |
191024 |
154.35 |
154.35 |
154.35 |
154.35 |
-0.06 |
|
|
|
Total Volume and Open Interest |
919 |
16,097 |
-154 |
Euro-Buxl(EUREX) |
Dec19 |
191024 |
209.22 |
210.40 |
207.90 |
210.00 |
+0.14 |
36,857 |
234,309 |
-920 |
Mar20 |
191024 |
208.36 |
208.36 |
208.36 |
208.36 |
+0.14 |
0 |
13,712 |
+0 |
Jun20 |
191024 |
207.00 |
207.00 |
207.00 |
207.00 |
+0.14 |
0 |
7 |
+0 |
Total Volume and Open Interest |
36,857 |
248,028 |
-920 |
Euro-Bund(EUREX) |
Dec19 |
191024 |
171.55 |
171.96 |
171.16 |
171.83 |
+0.16 |
490,851 |
1,559,737 |
-50,314 |
Mar20 |
191024 |
173.27 |
173.97 |
173.25 |
173.84 |
+0.16 |
661 |
16,390 |
+36 |
Jun20 |
191024 |
170.81 |
170.81 |
170.81 |
170.81 |
+0.16 |
0 |
6 |
+0 |
Total Volume and Open Interest |
491,512 |
1,576,133 |
-50,278 |
Euro-Bobl(EUREX) |
Dec19 |
191024 |
134.59 |
134.73 |
134.48 |
134.69 |
+0.09 |
329,726 |
1,193,072 |
+9,321 |
Mar20 |
191024 |
134.70 |
134.70 |
134.70 |
134.70 |
+0.09 |
946 |
2,214 |
+946 |
Jun20 |
191024 |
135.04 |
135.04 |
135.04 |
135.04 |
+0.09 |
|
|
|
Total Volume and Open Interest |
330,672 |
1,195,286 |
+10,267 |
Euro-Schatz(EUREX) |
Dec19 |
191024 |
112.07 |
112.11 |
112.06 |
112.10 |
+0.03 |
204,805 |
1,476,974 |
-6,230 |
Mar20 |
191024 |
112.13 |
112.13 |
112.13 |
112.13 |
+0.02 |
15 |
234 |
+15 |
Jun20 |
191024 |
112.92 |
112.92 |
112.92 |
112.92 |
+0.03 |
|
|
|
Total Volume and Open Interest |
204,820 |
1,477,208 |
-6,215 |
3-Mth Euribor(EUREX) |
Dec19 |
191024 |
100.410 |
100.410 |
100.410 |
100.410 |
unch |
200 |
2,108 |
+125 |
Mar20 |
191024 |
100.435 |
100.435 |
100.435 |
100.435 |
unch |
100 |
1,138 |
+0 |
Jun20 |
191024 |
100.445 |
100.445 |
100.445 |
100.445 |
unch |
0 |
527 |
+0 |
Total Volume and Open Interest |
350 |
6,442 |
+95 |
Long Gilt(LIFFE) |
Dec19 |
191024 |
132~06 |
132~30 |
131~26 |
132~23 |
+0~18 |
178,161 |
730,274 |
+5,539 |
Mar20 |
191024 |
133~26 |
133~26 |
133~26 |
133~26 |
+0~20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
178,161 |
730,275 |
+5,539 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191024 |
99.21 |
99.22 |
99.20 |
99.21 |
unch |
84,090 |
769,956 |
-12,738 |
Mar20 |
191024 |
99.28 |
99.31 |
99.27 |
99.29 |
+0.01 |
83,678 |
638,104 |
-11,292 |
Jun20 |
191024 |
99.31 |
99.35 |
99.29 |
99.33 |
+0.03 |
64,134 |
554,295 |
-16,187 |
Sep20 |
191024 |
99.32 |
99.38 |
99.31 |
99.36 |
+0.04 |
62,452 |
537,497 |
+2,683 |
Dec20 |
191024 |
99.29 |
99.36 |
99.28 |
99.34 |
+0.04 |
55,767 |
534,132 |
+4,754 |
Mar21 |
191024 |
99.31 |
99.38 |
99.29 |
99.36 |
+0.05 |
42,217 |
219,118 |
+4,266 |
Total Volume and Open Interest |
634,186 |
4,232,859 |
-14,155 |
3-Mth Euribor(LIFFE) |
Dec19 |
191024 |
100.405 |
100.415 |
100.405 |
100.405 |
unch |
45,124 |
678,524 |
-10,003 |
Mar20 |
191024 |
100.435 |
100.440 |
100.425 |
100.435 |
unch |
42,478 |
437,758 |
-5,556 |
Jun20 |
191024 |
100.450 |
100.455 |
100.435 |
100.445 |
unch |
31,721 |
368,849 |
-2,266 |
Total Volume and Open Interest |
473,588 |
3,994,779 |
-12,966 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191024 |
99.09 |
99.10 |
99.08 |
99.09 |
unch |
12,495 |
170,689 |
-595 |
Mar20 |
191024 |
99.22 |
99.24 |
99.21 |
99.24 |
+0.01 |
25,684 |
267,136 |
+603 |
Jun20 |
191024 |
99.23 |
99.26 |
99.23 |
99.26 |
+0.02 |
10,856 |
226,323 |
-938 |
Sep20 |
191024 |
99.26 |
99.29 |
99.26 |
99.29 |
+0.02 |
6,586 |
201,959 |
+1,328 |
Dec20 |
191024 |
99.22 |
99.25 |
99.22 |
99.25 |
+0.02 |
9,705 |
138,286 |
+2,403 |
Mar21 |
191024 |
99.23 |
99.26 |
99.23 |
99.26 |
+0.03 |
15,005 |
82,861 |
+2,215 |
Jun21 |
191024 |
99.20 |
99.24 |
99.20 |
99.24 |
+0.04 |
9,916 |
55,830 |
+1,779 |
Sep21 |
191024 |
99.17 |
99.21 |
99.17 |
99.21 |
+0.04 |
2,770 |
25,963 |
+0 |
Dec21 |
191024 |
99.16 |
99.17 |
99.16 |
99.17 |
+0.03 |
40 |
6,272 |
-40 |
Mar22 |
191024 |
99.14 |
99.16 |
99.14 |
99.16 |
+0.03 |
0 |
1,396 |
+0 |
Total Volume and Open Interest |
93,057 |
1,177,795 |
+6,755 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191024 |
98.90 |
98.93 |
98.89 |
98.92 |
+0.02 |
146,789 |
1,309,452 |
-5,014 |
Mar20 |
191024 |
98.90 |
98.91 |
98.90 |
98.91 |
+0.02 |
0 |
820 |
+0 |
Total Volume and Open Interest |
146,789 |
1,310,272 |
-5,014 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191024 |
99.26 |
99.28 |
99.25 |
99.28 |
+0.02 |
144,299 |
1,114,110 |
-7,677 |
Mar20 |
191024 |
99.30 |
99.30 |
99.30 |
99.30 |
+0.03 |
0 |
1,309 |
+0 |
Total Volume and Open Interest |
144,299 |
1,115,419 |
-7,677 |
Gold(CMX) |
Oct19 |
191024 |
1490.5 |
1501.2 |
1485.9 |
1498.9 |
+9.0 |
67 |
208 |
+41 |
Dec19 |
191024 |
1495.1 |
1506.9 |
1490.4 |
1504.7 |
+9.0 |
244,615 |
479,011 |
+10,120 |
Feb20 |
191024 |
1501.3 |
1513.7 |
1497.6 |
1511.7 |
+9.0 |
3,699 |
72,398 |
+1,195 |
Apr20 |
191024 |
1507.4 |
1518.8 |
1502.7 |
1516.8 |
+9.1 |
1,528 |
33,207 |
+569 |
Jun20 |
191024 |
1512.3 |
1522.4 |
1507.5 |
1521.3 |
+9.1 |
705 |
36,996 |
+3 |
Aug20 |
191024 |
1512.1 |
1526.6 |
1512.1 |
1525.8 |
+9.1 |
63 |
5,928 |
+5 |
Oct20 |
191024 |
1529.9 |
1529.9 |
1529.9 |
1529.9 |
+9.0 |
1 |
1,781 |
+0 |
Dec20 |
191024 |
1524.3 |
1534.7 |
1522.0 |
1533.9 |
+9.0 |
32 |
4,730 |
+22 |
Feb21 |
191024 |
1537.6 |
1537.6 |
1537.6 |
1537.6 |
+9.0 |
0 |
42 |
+0 |
Apr21 |
191024 |
1540.8 |
1540.8 |
1540.8 |
1540.8 |
+9.0 |
0 |
31 |
+0 |
Jun21 |
191024 |
1544.0 |
1544.0 |
1544.0 |
1544.0 |
+9.0 |
0 |
1,481 |
+0 |
Aug21 |
191024 |
1546.2 |
1546.2 |
1546.2 |
1546.2 |
+9.1 |
|
|
|
Total Volume and Open Interest |
251,307 |
637,457 |
+11,929 |
Silver(CMX) |
Dec19 |
191024 |
1757.5 |
1786.0 |
1748.5 |
1780.4 |
+22.4 |
51,192 |
157,694 |
-1,546 |
Mar20 |
191024 |
1772.5 |
1800.5 |
1764.0 |
1795.3 |
+22.7 |
2,686 |
31,759 |
+1,143 |
May20 |
191024 |
1776.5 |
1807.0 |
1773.0 |
1803.2 |
+22.8 |
1,425 |
10,864 |
+640 |
Jul20 |
191024 |
1783.0 |
1813.5 |
1778.5 |
1810.0 |
+23.0 |
3,337 |
9,863 |
-49 |
Sep20 |
191024 |
1816.7 |
1817.5 |
1816.7 |
1816.7 |
+23.0 |
298 |
2,094 |
+131 |
Dec20 |
191024 |
1804.0 |
1829.0 |
1804.0 |
1826.9 |
+23.0 |
31 |
1,606 |
+5 |
Mar21 |
191024 |
1835.4 |
1835.4 |
1835.4 |
1835.4 |
+23.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
59,086 |
214,781 |
+252 |
Platinum(NYMEX) |
Oct19 |
191024 |
924.7 |
924.7 |
921.6 |
921.6 |
+3.2 |
2 |
1 |
-1 |
Jan20 |
191024 |
921.0 |
936.8 |
921.0 |
925.1 |
+2.7 |
26,295 |
83,171 |
+2,604 |
Apr20 |
191024 |
928.3 |
942.2 |
928.3 |
930.8 |
+2.7 |
174 |
5,530 |
+34 |
Jul20 |
191024 |
943.0 |
944.5 |
935.3 |
935.3 |
+2.6 |
6 |
180 |
+3 |
Total Volume and Open Interest |
26,544 |
88,968 |
+2,630 |
Palladium(NYMEX) |
Dec19 |
191024 |
1716.70 |
1757.90 |
1713.20 |
1747.90 |
+33.30 |
3,366 |
22,731 |
-106 |
Mar20 |
191024 |
1718.90 |
1750.00 |
1708.70 |
1742.00 |
+34.00 |
300 |
3,113 |
-41 |
Jun20 |
191024 |
1719.20 |
1734.20 |
1715.70 |
1732.00 |
+34.50 |
26 |
1,465 |
+25 |
Total Volume and Open Interest |
3,692 |
27,347 |
-122 |
Copper(CMX) |
Dec19 |
191024 |
266.90 |
267.95 |
265.90 |
266.80 |
-0.35 |
75,677 |
152,218 |
+2,510 |
Mar20 |
191024 |
267.75 |
268.70 |
266.80 |
267.60 |
-0.35 |
11,258 |
67,750 |
+569 |
May20 |
191024 |
267.80 |
269.20 |
267.45 |
268.15 |
-0.25 |
2,004 |
11,002 |
+217 |
Jul20 |
191024 |
268.90 |
269.70 |
267.95 |
268.60 |
-0.25 |
751 |
11,296 |
-47 |
Sep20 |
191024 |
269.70 |
269.70 |
268.60 |
269.20 |
-0.25 |
436 |
1,771 |
-35 |
Total Volume and Open Interest |
91,770 |
254,236 |
+3,072 |
E-mini DJIA Index(CBOT) |
Dec19 |
191024 |
26819 |
26872 |
26655 |
26780 |
-22 |
147,111 |
103,965 |
+1,285 |
Mar20 |
191024 |
26810 |
26850 |
26646 |
26766 |
-24 |
121 |
3,706 |
+1 |
Jun20 |
191024 |
26732 |
26732 |
26688 |
26732 |
-12 |
0 |
1 |
+0 |
Sep20 |
191024 |
26693 |
26693 |
26693 |
26693 |
-12 |
|
|
|
Total Volume and Open Interest |
147,232 |
107,672 |
+1,286 |
S & P 500(CME) |
Dec19 |
191024 |
3012.00 |
3015.00 |
2999.50 |
3004.20 |
-1.50 |
1,106 |
21,469 |
+444 |
Mar20 |
191024 |
3005.70 |
3005.70 |
3005.70 |
3005.70 |
-1.50 |
0 |
6 |
+0 |
Jun20 |
191024 |
3005.20 |
3005.20 |
3005.20 |
3005.20 |
-1.40 |
|
|
|
Sep20 |
191024 |
3005.60 |
3005.60 |
3005.60 |
3005.60 |
-1.50 |
|
|
|
Total Volume and Open Interest |
1,106 |
21,475 |
+444 |
S & P 500 E-Mini(CME) |
Dec19 |
191024 |
3006.00 |
3015.25 |
2998.75 |
3004.25 |
-1.50 |
1,055,958 |
2,471,470 |
+13,679 |
Mar20 |
191024 |
3008.25 |
3016.50 |
3000.75 |
3005.75 |
-1.50 |
9,078 |
78,991 |
+6,795 |
Jun20 |
191024 |
3008.00 |
3015.50 |
3000.75 |
3005.25 |
-1.25 |
16 |
3,765 |
+72 |
Sep20 |
191024 |
3005.50 |
3005.50 |
3005.50 |
3005.50 |
-1.50 |
0 |
63 |
+0 |
Total Volume and Open Interest |
1,065,053 |
2,554,399 |
+20,546 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191024 |
7922.75 |
7984.00 |
7913.25 |
7928.25 |
+26.75 |
348,671 |
218,779 |
+1,277 |
Mar20 |
191024 |
7948.00 |
8001.25 |
7933.75 |
7947.75 |
+27.00 |
332 |
1,472 |
+40 |
Jun20 |
191024 |
8002.00 |
8009.25 |
7967.00 |
7967.00 |
+26.75 |
0 |
18 |
+0 |
Total Volume and Open Interest |
349,003 |
220,271 |
+1,317 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191024 |
1952.50 |
1958.20 |
1940.00 |
1949.30 |
+0.40 |
5,600 |
67,515 |
-167 |
Mar20 |
191024 |
1953.30 |
1955.00 |
1946.40 |
1953.30 |
+0.40 |
0 |
93 |
+0 |
Jun20 |
191024 |
1960.20 |
1960.20 |
1960.20 |
1960.20 |
+1.70 |
|
|
|
Total Volume and Open Interest |
5,600 |
67,608 |
-167 |
Volatility Index(CBOE) |
Oct19 |
191016 |
13.68 |
14.30 |
13.60 |
13.78 |
+0.15 |
82,311 |
0 |
-51,139 |
Nov19 |
191024 |
16.15 |
16.41 |
15.95 |
16.02 |
-0.16 |
45,019 |
229,630 |
-6,714 |
Dec19 |
191024 |
17.30 |
17.48 |
17.13 |
17.28 |
-0.05 |
31,692 |
100,927 |
+7,910 |
Jan20 |
191024 |
18.15 |
18.30 |
18.00 |
18.13 |
unch |
14,393 |
42,983 |
+3,383 |
Total Volume and Open Interest |
103,197 |
443,653 |
+6,287 |
S & P 600(CME) |
Dec19 |
191024 |
962.30 |
962.30 |
962.30 |
962.30 |
-1.80 |
62 |
430 |
-62 |
Mar20 |
191024 |
962.90 |
962.90 |
962.90 |
962.90 |
-1.80 |
|
|
|
Total Volume and Open Interest |
62 |
430 |
-62 |
Russell 2000 Mini(CME) |
Dec19 |
191024 |
1556.00 |
1560.10 |
1544.10 |
1552.40 |
-3.10 |
70,918 |
442,846 |
-2,078 |
Mar20 |
191024 |
1560.20 |
1560.80 |
1547.40 |
1554.60 |
-3.10 |
26 |
305 |
+6 |
Jun20 |
191024 |
1560.00 |
1560.00 |
1557.00 |
1557.00 |
-3.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
70,944 |
443,152 |
-2,072 |
Nikkei 225(CME) |
Dec19 |
191024 |
22805 |
22875 |
22740 |
22825 |
+20 |
5,950 |
27,009 |
-120 |
Mar20 |
191024 |
22755 |
22825 |
22710 |
22785 |
+30 |
5 |
26 |
+4 |
Total Volume and Open Interest |
5,955 |
27,035 |
-116 |
Nikkei 225(SGX) |
Dec19 |
191024 |
22635 |
22805 |
22615 |
22790 |
+165 |
70,694 |
118,295 |
+2,558 |
Mar20 |
191024 |
22745 |
22745 |
22745 |
22745 |
+165 |
412 |
1,425 |
+381 |
Jun20 |
191024 |
22580 |
22580 |
22580 |
22580 |
+165 |
0 |
1,761 |
+0 |
Total Volume and Open Interest |
71,106 |
148,878 |
+2,939 |
Nikkei 225 Mini(JPX) |
Dec19 |
191024 |
22650 |
22800 |
22615 |
22780 |
+130 |
755,971 |
376,068 |
+1,744 |
Mar20 |
191024 |
22565 |
22720 |
22540 |
22710 |
+140 |
19,293 |
19,153 |
+624 |
Jun20 |
191024 |
22400 |
22515 |
22350 |
22500 |
+130 |
337 |
1,445 |
+2 |
Total Volume and Open Interest |
814,925 |
495,246 |
+10,033 |
Nikkei 225(JPX) |
Dec19 |
191024 |
22650 |
22800 |
22610 |
22780 |
+130 |
58,373 |
280,947 |
+2,913 |
Mar20 |
191024 |
22570 |
22710 |
22550 |
22710 |
+140 |
1,202 |
15,507 |
-843 |
Jun20 |
191024 |
22500 |
22500 |
22500 |
22500 |
+130 |
0 |
13,366 |
+470 |
Total Volume and Open Interest |
59,597 |
376,998 |
+2,960 |
Nikkei 225(CME) Yen |
Dec19 |
191024 |
22795 |
22865 |
22725 |
22815 |
+20 |
30,184 |
57,640 |
-58 |
Mar20 |
191024 |
22705 |
22750 |
22670 |
22730 |
+20 |
1 |
17 |
+1 |
Jun20 |
191024 |
22590 |
22590 |
22590 |
22590 |
+30 |
|
|
|
Total Volume and Open Interest |
30,185 |
57,657 |
-57 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191024 |
22820 |
22820 |
22740 |
22820 |
+20 |
|
|
|
Mar20 |
191024 |
22730 |
22730 |
22730 |
22730 |
+20 |
|
|
|
Jun20 |
191024 |
22590 |
22590 |
22590 |
22590 |
+30 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Nov19 |
191024 |
5666.5 |
5689.0 |
5654.5 |
5680.5 |
+30.5 |
58,109 |
301,343 |
+979 |
Dec19 |
191024 |
5650.0 |
5678.0 |
5647.5 |
5670.5 |
+30.0 |
178 |
63,828 |
-22 |
Jan20 |
191024 |
5659.5 |
5659.5 |
5659.5 |
5659.5 |
+29.5 |
|
|
|
Mar20 |
191024 |
5652.0 |
5652.0 |
5652.0 |
5652.0 |
+29.5 |
0 |
11 |
+0 |
Total Volume and Open Interest |
58,287 |
379,689 |
+957 |
Hang Seng Index(HKFE) |
Oct19 |
191024 |
26524 |
26835 |
26482 |
26759 |
+233 |
166,296 |
112,939 |
-1,293 |
Nov19 |
191024 |
26534 |
26840 |
26490 |
26760 |
+216 |
3,452 |
4,654 |
+1,032 |
Dec19 |
191024 |
26571 |
26868 |
26546 |
26794 |
+215 |
1,555 |
19,499 |
+358 |
Total Volume and Open Interest |
171,437 |
143,514 |
+206 |
DAX(EUREX) |
Dec19 |
191024 |
12820.0 |
12908.5 |
12797.5 |
12868.5 |
+69.5 |
89,170 |
114,309 |
+4,479 |
Mar20 |
191024 |
12822.5 |
12890.0 |
12822.5 |
12860.0 |
+69.5 |
112 |
1,097 |
+76 |
Jun20 |
191024 |
12885.0 |
12885.0 |
12850.0 |
12878.0 |
+71.0 |
11 |
99 |
+11 |
Total Volume and Open Interest |
89,293 |
115,505 |
+4,566 |
Mini-DAX(EUREX) |
Dec19 |
191024 |
12814.0 |
12908.0 |
12797.0 |
12868.5 |
+69.5 |
34,379 |
9,787 |
+733 |
Mar20 |
191024 |
12820.0 |
12892.0 |
12803.0 |
12860.0 |
+69.5 |
427 |
1,272 |
+302 |
Jun20 |
191024 |
12840.0 |
12878.0 |
12840.0 |
12878.0 |
+71.0 |
10 |
47 |
+9 |
Total Volume and Open Interest |
34,816 |
11,106 |
+1,044 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191024 |
3604 |
3618 |
3596 |
3611 |
+13 |
671,924 |
3,511,475 |
-36,048 |
Mar20 |
191024 |
3585 |
3601 |
3585 |
3596 |
+13 |
10,198 |
149,826 |
+186 |
Jun20 |
191024 |
3514 |
3514 |
3513 |
3513 |
+13 |
1 |
39,419 |
+0 |
Total Volume and Open Interest |
682,123 |
3,729,544 |
-35,862 |
Swiss Market Index(EUREX) |
Dec19 |
191024 |
10034 |
10106 |
10018 |
10091 |
+84 |
31,450 |
193,986 |
+1,706 |
Mar20 |
191024 |
9932 |
9980 |
9932 |
9980 |
+84 |
5 |
1,355 |
+2 |
Jun20 |
191024 |
9797 |
9803 |
9797 |
9803 |
+84 |
0 |
42 |
+0 |
Total Volume and Open Interest |
31,455 |
195,383 |
+1,708 |
FT-SE 100(EURONEXT) |
Dec19 |
191024 |
7244.00 |
7318.00 |
7226.00 |
7304.00 |
+65.00 |
95,493 |
749,589 |
+4,401 |
Mar20 |
191024 |
7204.00 |
7242.50 |
7204.00 |
7238.50 |
+67.50 |
4 |
2,019 |
-2 |
Jun20 |
191024 |
7157.00 |
7157.00 |
7157.00 |
7157.00 |
+66.00 |
5 |
31 |
+5 |
Total Volume and Open Interest |
95,502 |
751,639 |
+4,404 |
SPI 200(SFE) |
Dec19 |
191024 |
6643.0 |
6694.0 |
6642.0 |
6672.0 |
+26.0 |
31,985 |
379,346 |
-695 |
Mar20 |
191024 |
6595.0 |
6595.0 |
6595.0 |
6595.0 |
+26.0 |
4 |
982 |
+0 |
Jun20 |
191024 |
6570.0 |
6570.0 |
6570.0 |
6570.0 |
+26.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
31,989 |
380,696 |
-695 |
FTSE MIB(ISE) |
Dec19 |
191024 |
22415.00 |
22500.00 |
22345.00 |
22487.00 |
+196.00 |
16,445 |
125,034 |
+404 |
Mar20 |
191024 |
22270.00 |
22390.00 |
22250.00 |
22382.00 |
+196.00 |
34 |
412 |
-4 |
Jun20 |
191024 |
21690.00 |
21807.00 |
21625.00 |
21807.00 |
+196.00 |
3 |
39 |
+3 |
Total Volume and Open Interest |
16,482 |
125,485 |
+403 |
KOSPI 200(KFE) |
Dec19 |
191024 |
276.80 |
278.10 |
274.90 |
277.60 |
+0.95 |
164,833 |
319,490 |
-70 |
Mar20 |
191024 |
273.60 |
274.85 |
271.80 |
274.15 |
+0.45 |
688 |
10,614 |
-4 |
Jun20 |
191024 |
273.50 |
273.50 |
272.40 |
272.40 |
-1.60 |
2 |
9,000 |
+4 |
Total Volume and Open Interest |
165,699 |
368,021 |
-246 |
GSCI(CME) |
Nov19 |
191024 |
414.05 |
415.60 |
412.35 |
415.05 |
+2.45 |
523 |
12,325 |
-142 |
Dec19 |
191024 |
416.65 |
417.45 |
416.65 |
416.65 |
+2.45 |
|
|
|
Jan20 |
191024 |
416.25 |
416.25 |
416.25 |
416.25 |
+2.45 |
|
|
|
Total Volume and Open Interest |
523 |
12,325 |
-142 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|