|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri October 25, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
191025 |
933.50 |
937.25 |
919.50 |
920.25 |
-13.00 |
133,429 |
156,819 |
-23,549 |
Jan20 |
191025 |
947.00 |
951.25 |
933.25 |
934.50 |
-12.50 |
112,238 |
268,163 |
+2,335 |
Mar20 |
191025 |
958.50 |
962.75 |
945.75 |
946.75 |
-11.75 |
38,593 |
141,657 |
-655 |
May20 |
191025 |
968.00 |
972.75 |
956.50 |
957.50 |
-10.75 |
16,893 |
69,246 |
+3,496 |
Jul20 |
191025 |
976.00 |
981.75 |
965.75 |
967.00 |
-9.75 |
12,674 |
70,103 |
+504 |
Aug20 |
191025 |
979.00 |
983.75 |
968.25 |
969.50 |
-9.50 |
330 |
7,198 |
+135 |
Sep20 |
191025 |
975.50 |
978.50 |
965.50 |
966.25 |
-8.00 |
304 |
2,419 |
-16 |
Nov20 |
191025 |
975.00 |
978.50 |
966.50 |
967.75 |
-6.50 |
3,649 |
38,245 |
+665 |
Jan21 |
191025 |
980.50 |
982.00 |
970.75 |
971.75 |
-6.50 |
302 |
2,389 |
-72 |
Mar21 |
191025 |
974.50 |
976.75 |
965.75 |
966.50 |
-6.50 |
335 |
3,938 |
+52 |
May21 |
191025 |
973.00 |
975.00 |
964.25 |
965.00 |
-6.75 |
183 |
941 |
+26 |
Jul21 |
191025 |
977.75 |
978.50 |
968.75 |
969.00 |
-6.00 |
89 |
851 |
-8 |
Aug21 |
191025 |
968.50 |
968.50 |
968.50 |
968.50 |
-6.00 |
0 |
24 |
+0 |
Sep21 |
191025 |
952.00 |
952.00 |
952.00 |
952.00 |
-5.00 |
0 |
22 |
+0 |
Total Volume and Open Interest |
319,077 |
762,642 |
-17,088 |
Soybean Meal(CBOT) |
Dec19 |
191025 |
305.80 |
307.30 |
303.00 |
303.30 |
-2.30 |
37,987 |
151,845 |
-2,179 |
Jan20 |
191025 |
308.20 |
309.60 |
305.40 |
305.60 |
-2.40 |
12,794 |
93,491 |
+940 |
Mar20 |
191025 |
311.90 |
313.40 |
309.10 |
309.40 |
-2.40 |
11,587 |
72,084 |
-147 |
May20 |
191025 |
315.30 |
316.90 |
312.70 |
313.00 |
-2.30 |
4,225 |
35,239 |
+439 |
Jul20 |
191025 |
318.40 |
320.30 |
316.60 |
316.90 |
-1.80 |
3,066 |
31,465 |
+405 |
Aug20 |
191025 |
319.90 |
321.00 |
317.70 |
317.80 |
-1.50 |
700 |
7,459 |
-53 |
Sep20 |
191025 |
319.70 |
320.80 |
317.70 |
317.80 |
-1.30 |
574 |
6,773 |
+296 |
Oct20 |
191025 |
319.00 |
320.20 |
317.40 |
317.40 |
-1.10 |
230 |
4,187 |
+15 |
Dec20 |
191025 |
321.00 |
321.70 |
318.70 |
319.00 |
-1.00 |
889 |
13,755 |
+212 |
Jan21 |
191025 |
318.50 |
321.20 |
318.50 |
318.70 |
-1.00 |
1 |
370 |
+0 |
Total Volume and Open Interest |
72,356 |
417,310 |
+89 |
Soybean Oil(CBOT) |
Dec19 |
191025 |
31.39 |
31.52 |
30.93 |
30.96 |
-0.38 |
78,544 |
178,506 |
+2,559 |
Jan20 |
191025 |
31.61 |
31.73 |
31.15 |
31.18 |
-0.38 |
30,451 |
113,475 |
+3,402 |
Mar20 |
191025 |
31.83 |
31.99 |
31.39 |
31.42 |
-0.39 |
19,000 |
112,697 |
+2,484 |
May20 |
191025 |
32.09 |
32.24 |
31.65 |
31.69 |
-0.40 |
5,086 |
42,515 |
+1,049 |
Jul20 |
191025 |
32.38 |
32.52 |
31.91 |
31.94 |
-0.42 |
3,624 |
41,816 |
+692 |
Aug20 |
191025 |
32.36 |
32.58 |
31.98 |
32.00 |
-0.40 |
971 |
6,024 |
+225 |
Sep20 |
191025 |
32.39 |
32.61 |
32.02 |
32.03 |
-0.42 |
675 |
5,717 |
+200 |
Oct20 |
191025 |
32.51 |
32.62 |
32.01 |
32.03 |
-0.42 |
346 |
3,476 |
-65 |
Dec20 |
191025 |
32.59 |
32.71 |
32.16 |
32.19 |
-0.40 |
1,421 |
9,817 |
-134 |
Jan21 |
191025 |
32.33 |
32.83 |
32.33 |
32.36 |
-0.39 |
3 |
347 |
-1 |
Total Volume and Open Interest |
140,228 |
515,549 |
+10,449 |
Canola(WCE) |
Nov19 |
191025 |
455.4 |
457.3 |
452.6 |
455.0 |
-0.4 |
23,144 |
23,912 |
-16,112 |
Jan20 |
191025 |
463.1 |
465.7 |
461.0 |
463.4 |
-0.4 |
17,567 |
78,809 |
+3,750 |
Mar20 |
191025 |
472.3 |
475.1 |
470.0 |
472.5 |
-0.6 |
4,866 |
38,431 |
+1,425 |
May20 |
191025 |
479.4 |
483.1 |
478.0 |
480.4 |
-0.9 |
1,940 |
14,777 |
+1,061 |
Jul20 |
191025 |
485.5 |
489.1 |
484.2 |
486.6 |
-0.8 |
861 |
10,069 |
-29 |
Total Volume and Open Interest |
49,276 |
175,189 |
-9,614 |
Corn(CBOT) |
Dec19 |
191025 |
387.00 |
390.00 |
385.75 |
386.75 |
unch |
130,664 |
731,514 |
-5,023 |
Mar20 |
191025 |
398.25 |
400.50 |
396.25 |
397.50 |
-0.50 |
61,052 |
373,288 |
+3,450 |
May20 |
191025 |
404.75 |
406.50 |
403.00 |
404.00 |
-0.50 |
11,663 |
124,234 |
-867 |
Jul20 |
191025 |
410.00 |
412.00 |
408.50 |
409.75 |
-0.50 |
14,011 |
178,239 |
+1,342 |
Sep20 |
191025 |
404.00 |
404.75 |
402.50 |
403.50 |
-0.25 |
1,589 |
48,142 |
+70 |
Dec20 |
191025 |
408.25 |
409.50 |
407.25 |
407.75 |
-0.50 |
5,132 |
132,902 |
+46 |
Mar21 |
191025 |
417.50 |
418.75 |
417.00 |
417.50 |
-0.75 |
56 |
5,835 |
+2 |
May21 |
191025 |
423.00 |
423.75 |
422.75 |
423.00 |
-0.50 |
2 |
1,098 |
+2 |
Jul21 |
191025 |
426.50 |
427.25 |
426.00 |
426.25 |
-0.50 |
61 |
3,121 |
-45 |
Sep21 |
191025 |
412.75 |
412.75 |
412.75 |
412.75 |
-0.50 |
0 |
803 |
+0 |
Total Volume and Open Interest |
224,273 |
1,605,947 |
-1,030 |
Wheat(CBOT) |
Dec19 |
191025 |
517.25 |
522.00 |
514.50 |
517.75 |
+1.75 |
36,210 |
201,241 |
-2,051 |
Mar20 |
191025 |
522.00 |
527.25 |
519.75 |
523.50 |
+2.25 |
14,530 |
102,053 |
+302 |
May20 |
191025 |
527.50 |
531.75 |
524.75 |
528.75 |
+2.50 |
4,549 |
28,758 |
+746 |
Jul20 |
191025 |
531.00 |
535.25 |
528.75 |
532.50 |
+2.25 |
3,406 |
47,944 |
+493 |
Sep20 |
191025 |
539.00 |
542.25 |
535.75 |
539.50 |
+2.25 |
312 |
8,996 |
-23 |
Dec20 |
191025 |
549.00 |
553.25 |
546.75 |
550.75 |
+2.25 |
335 |
14,676 |
+23 |
Total Volume and Open Interest |
59,450 |
406,682 |
-494 |
Wheat(KCBT) |
Dec19 |
191025 |
420.00 |
425.25 |
417.00 |
422.75 |
+3.25 |
20,226 |
163,718 |
+227 |
Mar20 |
191025 |
433.50 |
438.00 |
430.25 |
435.75 |
+3.00 |
11,028 |
66,263 |
+1,308 |
May20 |
191025 |
442.25 |
447.00 |
439.00 |
444.75 |
+3.00 |
3,775 |
27,442 |
+254 |
Jul20 |
191025 |
451.00 |
455.25 |
447.75 |
453.25 |
+3.00 |
2,982 |
26,901 |
-257 |
Sep20 |
191025 |
462.50 |
465.25 |
457.25 |
463.00 |
+3.25 |
146 |
7,532 |
-44 |
Dec20 |
191025 |
472.75 |
478.50 |
470.50 |
476.50 |
+3.00 |
285 |
11,081 |
+1 |
Mar21 |
191025 |
487.50 |
489.25 |
483.00 |
487.75 |
+2.75 |
0 |
943 |
+0 |
Total Volume and Open Interest |
38,443 |
304,015 |
+1,489 |
Wheat(MGE) |
Dec19 |
191025 |
539.75 |
542.25 |
535.75 |
536.75 |
-3.25 |
4,267 |
29,094 |
-927 |
Mar20 |
191025 |
554.00 |
556.00 |
550.00 |
551.25 |
-2.50 |
1,569 |
18,984 |
-57 |
May20 |
191025 |
563.00 |
564.25 |
560.00 |
560.75 |
-2.00 |
441 |
5,577 |
+35 |
Jul20 |
191025 |
571.00 |
571.00 |
566.50 |
567.50 |
-2.75 |
125 |
3,976 |
+9 |
Sep20 |
191025 |
573.00 |
574.75 |
573.00 |
574.00 |
-3.25 |
38 |
3,051 |
-4 |
Dec20 |
191025 |
584.50 |
584.75 |
584.50 |
584.50 |
-3.50 |
1 |
1,765 |
+0 |
Total Volume and Open Interest |
6,441 |
62,676 |
-944 |
Oats(CBOT) |
Dec19 |
191025 |
302.75 |
305.00 |
299.50 |
302.50 |
+0.25 |
249 |
4,688 |
+60 |
Mar20 |
191025 |
300.50 |
301.00 |
297.50 |
299.50 |
unch |
52 |
1,462 |
+43 |
May20 |
191025 |
299.25 |
299.25 |
299.25 |
299.25 |
-0.25 |
0 |
85 |
+0 |
Jul20 |
191025 |
297.25 |
297.25 |
297.25 |
297.25 |
-0.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
301 |
6,258 |
+103 |
Rough Rice(CBOT) |
Nov19 |
191025 |
11.73 |
11.81 |
11.70 |
11.80 |
+0.07 |
813 |
2,462 |
-518 |
Jan20 |
191025 |
11.98 |
12.09 |
11.95 |
12.05 |
+0.06 |
916 |
6,494 |
+378 |
Mar20 |
191025 |
12.17 |
12.27 |
12.17 |
12.27 |
+0.08 |
21 |
386 |
+13 |
May20 |
191025 |
12.35 |
12.35 |
12.35 |
12.35 |
+0.07 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,750 |
9,376 |
-127 |
Live Cattle(CME) |
Oct19 |
191025 |
110.500 |
112.100 |
110.385 |
111.980 |
+1.550 |
1,856 |
1,653 |
-1,102 |
Dec19 |
191025 |
114.750 |
116.230 |
114.635 |
116.080 |
+1.350 |
26,558 |
128,909 |
-498 |
Feb20 |
191025 |
120.000 |
121.230 |
119.930 |
121.080 |
+1.030 |
12,780 |
70,436 |
+973 |
Apr20 |
191025 |
121.500 |
122.730 |
121.450 |
122.600 |
+0.900 |
8,940 |
63,360 |
+889 |
Jun20 |
191025 |
113.950 |
114.980 |
113.730 |
114.885 |
+0.835 |
5,222 |
34,440 |
+831 |
Aug20 |
191025 |
111.850 |
112.885 |
111.600 |
112.785 |
+0.835 |
1,176 |
9,101 |
+208 |
Total Volume and Open Interest |
56,811 |
310,479 |
+1,340 |
Feeder Cattle(CME) |
Oct19 |
191025 |
145.350 |
146.400 |
145.150 |
145.700 |
+0.465 |
626 |
2,129 |
-44 |
Nov19 |
191025 |
143.900 |
145.800 |
143.750 |
145.380 |
+1.195 |
1,795 |
8,373 |
-254 |
Jan20 |
191025 |
140.750 |
142.050 |
139.735 |
141.600 |
+1.020 |
3,829 |
17,387 |
+341 |
Mar20 |
191025 |
139.535 |
141.235 |
139.000 |
140.750 |
+0.920 |
1,112 |
7,623 |
+87 |
Apr20 |
191025 |
141.235 |
142.800 |
140.650 |
142.250 |
+0.750 |
494 |
1,856 |
+50 |
May20 |
191025 |
142.500 |
143.850 |
141.850 |
143.500 |
+0.815 |
338 |
1,389 |
+65 |
Aug20 |
191025 |
146.435 |
147.830 |
145.950 |
147.535 |
+0.850 |
76 |
833 |
+28 |
Total Volume and Open Interest |
8,272 |
39,607 |
+273 |
Lean Hogs(CME) |
Dec19 |
191025 |
64.475 |
66.180 |
63.735 |
64.930 |
+0.380 |
21,474 |
103,859 |
+1,782 |
Feb20 |
191025 |
73.035 |
75.500 |
72.730 |
73.350 |
-0.130 |
13,132 |
59,514 |
+492 |
Apr20 |
191025 |
79.550 |
81.885 |
79.135 |
79.550 |
-0.085 |
7,533 |
55,507 |
-67 |
May20 |
191025 |
85.000 |
87.350 |
85.000 |
85.635 |
+0.285 |
60 |
1,256 |
-10 |
Jun20 |
191025 |
90.000 |
91.950 |
89.800 |
90.135 |
+0.035 |
3,399 |
30,536 |
-212 |
Jul20 |
191025 |
90.385 |
91.830 |
90.200 |
90.350 |
-0.080 |
1,159 |
13,600 |
-6 |
Aug20 |
191025 |
89.035 |
90.180 |
88.800 |
88.930 |
-0.170 |
940 |
8,965 |
-27 |
Oct20 |
191025 |
75.600 |
76.385 |
75.500 |
75.635 |
+0.035 |
841 |
6,005 |
+29 |
Total Volume and Open Interest |
49,452 |
284,125 |
+2,333 |
Class III Milk(CME) |
Oct19 |
191025 |
18.65 |
18.67 |
18.65 |
18.67 |
unch |
44 |
4,061 |
-4 |
Nov19 |
191025 |
19.20 |
19.58 |
19.19 |
19.55 |
+0.18 |
741 |
4,430 |
+236 |
Dec19 |
191025 |
18.46 |
18.59 |
18.35 |
18.57 |
+0.09 |
474 |
3,994 |
+169 |
Jan20 |
191025 |
17.57 |
17.59 |
17.44 |
17.59 |
+0.06 |
241 |
2,202 |
-8 |
Feb20 |
191025 |
16.98 |
17.03 |
16.90 |
17.01 |
+0.04 |
131 |
1,498 |
+26 |
Mar20 |
191025 |
16.69 |
16.79 |
16.69 |
16.79 |
+0.03 |
49 |
1,267 |
+17 |
Apr20 |
191025 |
16.83 |
16.87 |
16.80 |
16.87 |
+0.03 |
40 |
1,024 |
+11 |
May20 |
191025 |
16.89 |
16.95 |
16.89 |
16.95 |
+0.02 |
36 |
911 |
+17 |
Jun20 |
191025 |
17.04 |
17.05 |
16.97 |
17.05 |
+0.02 |
61 |
1,018 |
+33 |
Jul20 |
191025 |
17.21 |
17.23 |
17.21 |
17.23 |
unch |
10 |
477 |
+0 |
Aug20 |
191025 |
17.39 |
17.39 |
17.37 |
17.39 |
unch |
5 |
442 |
+1 |
Sep20 |
191025 |
17.48 |
17.51 |
17.47 |
17.51 |
unch |
9 |
511 |
+8 |
Oct20 |
191025 |
17.43 |
17.43 |
17.37 |
17.43 |
unch |
0 |
355 |
+0 |
Total Volume and Open Interest |
1,841 |
22,907 |
+506 |
Cocoa(ICE) |
Dec19 |
191025 |
2467 |
2482 |
2429 |
2435 |
-28 |
22,318 |
82,903 |
-2,316 |
Mar20 |
191025 |
2502 |
2517 |
2477 |
2483 |
-18 |
16,112 |
86,956 |
-138 |
May20 |
191025 |
2507 |
2519 |
2481 |
2487 |
-15 |
6,560 |
46,008 |
+1,509 |
Jul20 |
191025 |
2494 |
2511 |
2476 |
2481 |
-16 |
2,226 |
23,746 |
+438 |
Sep20 |
191025 |
2477 |
2491 |
2458 |
2463 |
-16 |
1,593 |
20,747 |
+368 |
Dec20 |
191025 |
2452 |
2460 |
2427 |
2434 |
-15 |
1,365 |
27,088 |
-300 |
Mar21 |
191025 |
2431 |
2436 |
2412 |
2412 |
-18 |
869 |
10,452 |
+316 |
Total Volume and Open Interest |
51,298 |
301,924 |
+7 |
Coffee "C"(ICE) |
Dec19 |
191025 |
95.65 |
99.85 |
95.65 |
99.45 |
+3.00 |
20,092 |
131,417 |
+1,020 |
Mar20 |
191025 |
99.60 |
103.20 |
99.20 |
102.85 |
+2.95 |
11,668 |
71,480 |
+880 |
May20 |
191025 |
101.70 |
105.25 |
101.40 |
104.95 |
+2.85 |
4,565 |
39,882 |
+326 |
Jul20 |
191025 |
103.60 |
107.30 |
103.40 |
106.95 |
+2.75 |
3,058 |
26,899 |
+332 |
Sep20 |
191025 |
105.55 |
109.00 |
105.30 |
108.70 |
+2.65 |
1,179 |
18,850 |
+27 |
Dec20 |
191025 |
109.00 |
111.65 |
108.00 |
111.35 |
+2.55 |
998 |
12,991 |
+178 |
Total Volume and Open Interest |
42,579 |
314,830 |
+3,112 |
Orange Juice(ICE) |
Nov19 |
191025 |
97.65 |
98.55 |
96.75 |
98.05 |
+0.25 |
729 |
2,859 |
-577 |
Jan20 |
191025 |
100.65 |
101.55 |
100.50 |
101.20 |
+0.45 |
950 |
11,524 |
+613 |
Mar20 |
191025 |
103.80 |
104.35 |
103.60 |
104.15 |
+0.55 |
75 |
1,281 |
+1 |
May20 |
191025 |
106.00 |
106.40 |
106.00 |
106.40 |
+0.75 |
23 |
588 |
+15 |
Jul20 |
191025 |
108.25 |
108.65 |
108.25 |
108.65 |
+0.70 |
0 |
327 |
+0 |
Sep20 |
191025 |
111.55 |
111.55 |
111.55 |
111.55 |
+0.70 |
0 |
179 |
+0 |
Total Volume and Open Interest |
1,777 |
17,036 |
+52 |
Sugar #11(ICE) |
Mar20 |
191025 |
12.25 |
12.39 |
12.23 |
12.35 |
+0.05 |
44,287 |
528,917 |
+4,187 |
May20 |
191025 |
12.35 |
12.47 |
12.31 |
12.42 |
+0.04 |
13,653 |
161,103 |
+1,028 |
Jul20 |
191025 |
12.50 |
12.59 |
12.45 |
12.55 |
+0.06 |
6,110 |
110,507 |
-169 |
Oct20 |
191025 |
12.71 |
12.83 |
12.69 |
12.79 |
+0.06 |
2,784 |
74,911 |
-133 |
Mar21 |
191025 |
13.30 |
13.41 |
13.29 |
13.37 |
+0.05 |
1,621 |
44,052 |
+28 |
May21 |
191025 |
13.36 |
13.45 |
13.36 |
13.42 |
+0.05 |
184 |
8,255 |
+8 |
Jul21 |
191025 |
13.41 |
13.47 |
13.40 |
13.45 |
+0.05 |
94 |
8,792 |
+1 |
Oct21 |
191025 |
13.54 |
13.57 |
13.54 |
13.57 |
+0.05 |
60 |
5,857 |
-35 |
Total Volume and Open Interest |
68,793 |
944,953 |
+4,915 |
London Cocoa(LCE) |
Dec19 |
191025 |
1929 |
1937 |
1912 |
1913 |
-14 |
11,840 |
79,194 |
-915 |
Mar20 |
191025 |
1860 |
1872 |
1851 |
1854 |
-6 |
13,354 |
90,826 |
-1,393 |
May20 |
191025 |
1836 |
1842 |
1825 |
1827 |
-6 |
7,528 |
52,992 |
-470 |
Jul20 |
191025 |
1821 |
1823 |
1808 |
1811 |
-7 |
6,089 |
38,083 |
+1,073 |
Sep20 |
191025 |
1802 |
1802 |
1786 |
1789 |
-9 |
3,950 |
32,869 |
-70 |
Dec20 |
191025 |
1759 |
1759 |
1743 |
1747 |
-9 |
3,452 |
29,967 |
+1,044 |
Mar21 |
191025 |
1740 |
1740 |
1724 |
1724 |
-13 |
1,771 |
11,760 |
+389 |
Total Volume and Open Interest |
49,621 |
342,408 |
+403 |
London Sugar(LCE) |
Dec19 |
191025 |
335.40 |
337.70 |
332.90 |
337.20 |
+1.70 |
3,907 |
33,915 |
-590 |
Mar20 |
191025 |
332.80 |
334.10 |
330.70 |
333.60 |
+0.80 |
3,362 |
39,468 |
-408 |
May20 |
191025 |
336.80 |
337.90 |
335.50 |
337.70 |
+0.50 |
718 |
12,533 |
-168 |
Aug20 |
191025 |
341.10 |
342.10 |
340.00 |
341.90 |
+0.40 |
341 |
5,853 |
+92 |
Oct20 |
191025 |
344.20 |
345.60 |
343.70 |
345.40 |
+0.70 |
93 |
2,502 |
+54 |
Total Volume and Open Interest |
8,446 |
96,814 |
-1,020 |
Cotton(ICE) |
Dec19 |
191025 |
64.70 |
65.70 |
64.58 |
64.90 |
+0.25 |
12,270 |
120,809 |
-423 |
Mar20 |
191025 |
65.51 |
66.49 |
65.45 |
65.83 |
+0.33 |
6,733 |
74,490 |
+938 |
May20 |
191025 |
66.25 |
67.12 |
66.20 |
66.55 |
+0.32 |
1,063 |
11,527 |
+166 |
Jul20 |
191025 |
66.73 |
67.55 |
66.73 |
67.06 |
+0.28 |
571 |
12,017 |
+43 |
Oct20 |
191025 |
66.86 |
66.86 |
66.86 |
66.86 |
+0.28 |
|
|
|
Dec20 |
191025 |
66.77 |
67.50 |
66.77 |
67.12 |
+0.29 |
296 |
19,591 |
+176 |
Total Volume and Open Interest |
20,965 |
240,091 |
+890 |
Lumber(CME) |
Nov19 |
191025 |
404.1 |
409.0 |
401.8 |
403.3 |
+1.2 |
210 |
1,166 |
-64 |
Jan20 |
191025 |
407.2 |
413.9 |
403.8 |
410.0 |
+6.3 |
247 |
1,577 |
+112 |
Mar20 |
191025 |
401.9 |
408.2 |
401.9 |
406.0 |
+7.0 |
31 |
206 |
+21 |
May20 |
191025 |
399.0 |
401.5 |
398.1 |
399.5 |
+3.7 |
7 |
39 |
+7 |
Jul20 |
191025 |
398.0 |
398.0 |
398.0 |
398.0 |
+3.7 |
0 |
1 |
+0 |
Sep20 |
191025 |
396.5 |
396.5 |
396.5 |
396.5 |
+3.7 |
|
|
|
Nov20 |
191025 |
395.0 |
395.0 |
395.0 |
395.0 |
+3.7 |
|
|
|
Total Volume and Open Interest |
495 |
2,989 |
+76 |
Crude Oil(NYM) |
Dec19 |
191025 |
56.07 |
56.74 |
55.60 |
56.66 |
+0.43 |
480,764 |
443,522 |
-5,331 |
Jan20 |
191025 |
56.13 |
56.79 |
55.65 |
56.71 |
+0.44 |
99,429 |
242,793 |
-12,812 |
Feb20 |
191025 |
55.99 |
56.66 |
55.52 |
56.59 |
+0.46 |
48,041 |
120,313 |
+288 |
Mar20 |
191025 |
55.74 |
56.39 |
55.25 |
56.32 |
+0.47 |
41,924 |
184,052 |
-3,696 |
Apr20 |
191025 |
55.25 |
56.01 |
54.90 |
55.95 |
+0.47 |
22,941 |
66,681 |
-2,828 |
May20 |
191025 |
54.96 |
55.60 |
54.51 |
55.55 |
+0.46 |
13,178 |
64,505 |
+563 |
Jun20 |
191025 |
54.65 |
55.22 |
54.10 |
55.15 |
+0.47 |
44,718 |
171,843 |
-2,367 |
Jul20 |
191025 |
54.12 |
54.77 |
53.93 |
54.75 |
+0.45 |
6,843 |
46,517 |
+11 |
Aug20 |
191025 |
53.73 |
54.39 |
53.60 |
54.39 |
+0.45 |
4,912 |
34,703 |
+460 |
Sep20 |
191025 |
53.52 |
54.08 |
53.07 |
54.08 |
+0.45 |
8,444 |
78,485 |
+2,826 |
Oct20 |
191025 |
53.08 |
53.82 |
53.08 |
53.82 |
+0.44 |
1,195 |
39,511 |
+116 |
Nov20 |
191025 |
53.61 |
53.61 |
53.14 |
53.61 |
+0.43 |
840 |
35,019 |
+170 |
Dec20 |
191025 |
52.85 |
53.46 |
52.43 |
53.44 |
+0.43 |
29,894 |
182,358 |
-3,402 |
Jan21 |
191025 |
52.85 |
53.24 |
52.85 |
53.24 |
+0.43 |
681 |
28,576 |
+128 |
Feb21 |
191025 |
53.05 |
53.05 |
53.05 |
53.05 |
+0.42 |
369 |
15,748 |
+138 |
Mar21 |
191025 |
52.88 |
52.88 |
52.88 |
52.88 |
+0.40 |
5,263 |
21,210 |
+1,574 |
Total Volume and Open Interest |
822,446 |
2,045,803 |
-23,967 |
e-miNY Crude Oil(NYM) |
Dec19 |
191025 |
56.050 |
56.750 |
55.625 |
56.650 |
+0.425 |
16,267 |
2,420 |
-258 |
Jan20 |
191025 |
56.125 |
56.775 |
55.675 |
56.700 |
+0.425 |
363 |
531 |
+34 |
Feb20 |
191025 |
56.025 |
56.650 |
55.675 |
56.600 |
+0.475 |
28 |
165 |
+14 |
Mar20 |
191025 |
55.500 |
56.325 |
55.350 |
56.325 |
+0.475 |
16 |
150 |
-2 |
Apr20 |
191025 |
55.700 |
56.000 |
55.200 |
55.950 |
+0.475 |
1 |
145 |
+1 |
May20 |
191025 |
55.550 |
55.550 |
54.900 |
55.550 |
+0.450 |
0 |
127 |
+0 |
Jun20 |
191025 |
54.275 |
55.150 |
54.150 |
55.150 |
+0.475 |
4 |
20 |
+0 |
Jul20 |
191025 |
54.750 |
54.750 |
54.750 |
54.750 |
+0.450 |
0 |
22 |
+0 |
Aug20 |
191025 |
54.400 |
54.400 |
53.700 |
54.400 |
+0.450 |
0 |
16 |
+0 |
Sep20 |
191025 |
54.075 |
54.075 |
54.075 |
54.075 |
+0.450 |
0 |
25 |
+0 |
Total Volume and Open Interest |
16,679 |
3,707 |
-211 |
NY Harbor ULSD(NYM) |
Nov19 |
191025 |
198.38 |
198.83 |
195.10 |
197.96 |
-0.67 |
27,650 |
34,263 |
-4,905 |
Dec19 |
191025 |
197.48 |
197.68 |
194.03 |
197.07 |
-0.41 |
89,946 |
136,569 |
+7,454 |
Jan20 |
191025 |
196.26 |
196.55 |
193.22 |
196.24 |
-0.17 |
59,452 |
82,295 |
+7,139 |
Feb20 |
191025 |
194.69 |
195.07 |
191.98 |
194.88 |
-0.01 |
25,675 |
36,144 |
-93 |
Mar20 |
191025 |
192.73 |
193.22 |
190.27 |
193.04 |
+0.02 |
19,863 |
52,575 |
+2,199 |
Apr20 |
191025 |
190.50 |
190.90 |
188.21 |
190.90 |
+0.10 |
6,636 |
36,538 |
+589 |
May20 |
191025 |
189.05 |
189.53 |
187.28 |
189.53 |
+0.13 |
3,476 |
19,476 |
-61 |
Jun20 |
191025 |
188.12 |
188.73 |
186.05 |
188.65 |
+0.17 |
6,612 |
25,046 |
-979 |
Jul20 |
191025 |
187.22 |
188.36 |
186.15 |
188.36 |
+0.20 |
579 |
6,540 |
+74 |
Aug20 |
191025 |
186.59 |
188.24 |
186.08 |
188.24 |
+0.23 |
469 |
3,477 |
+76 |
Sep20 |
191025 |
188.30 |
188.30 |
186.49 |
188.30 |
+0.24 |
506 |
5,715 |
+63 |
Oct20 |
191025 |
188.45 |
188.45 |
188.03 |
188.45 |
+0.25 |
331 |
2,869 |
+19 |
Nov20 |
191025 |
188.63 |
188.63 |
188.63 |
188.63 |
+0.29 |
345 |
2,549 |
+98 |
Dec20 |
191025 |
187.71 |
188.87 |
186.22 |
188.73 |
+0.38 |
3,046 |
18,106 |
+616 |
Total Volume and Open Interest |
244,936 |
472,561 |
+12,419 |
RBOB Gasoline(NYM) |
Nov19 |
191025 |
165.95 |
167.54 |
165.01 |
167.30 |
+0.98 |
24,574 |
46,832 |
-8,972 |
Dec19 |
191025 |
162.54 |
163.81 |
161.15 |
163.56 |
+0.97 |
62,320 |
135,510 |
+6,414 |
Jan20 |
191025 |
160.48 |
161.93 |
159.27 |
161.70 |
+0.98 |
22,707 |
71,855 |
+1,204 |
Feb20 |
191025 |
160.21 |
161.69 |
159.05 |
161.51 |
+1.02 |
8,489 |
30,226 |
+651 |
Mar20 |
191025 |
160.74 |
162.61 |
159.99 |
162.39 |
+0.97 |
5,674 |
33,364 |
-183 |
Apr20 |
191025 |
177.69 |
179.58 |
177.07 |
179.45 |
+0.94 |
2,897 |
16,163 |
+164 |
May20 |
191025 |
177.90 |
179.37 |
177.46 |
179.37 |
+0.90 |
2,065 |
9,528 |
+241 |
Jun20 |
191025 |
176.12 |
177.97 |
175.51 |
177.80 |
+0.85 |
1,853 |
13,651 |
+266 |
Jul20 |
191025 |
174.70 |
175.51 |
173.56 |
175.42 |
+0.81 |
511 |
4,827 |
+150 |
Aug20 |
191025 |
172.64 |
172.64 |
170.83 |
172.64 |
+0.77 |
207 |
2,841 |
+34 |
Total Volume and Open Interest |
132,152 |
379,377 |
+122 |
e-miNY RBOB Gasoline(NYM) |
Nov19 |
191025 |
167.30 |
167.30 |
167.30 |
167.30 |
+0.98 |
0 |
1 |
+0 |
Dec19 |
191025 |
163.56 |
163.56 |
163.56 |
163.56 |
+0.97 |
|
|
|
Jan20 |
191025 |
161.70 |
161.70 |
161.70 |
161.70 |
+0.98 |
|
|
|
Feb20 |
191025 |
161.51 |
161.51 |
161.51 |
161.51 |
+1.02 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov19 |
191025 |
2.331 |
2.336 |
2.273 |
2.300 |
-0.016 |
125,646 |
30,388 |
-22,166 |
Dec19 |
191025 |
2.477 |
2.480 |
2.432 |
2.459 |
-0.006 |
136,028 |
325,889 |
+6,354 |
Jan20 |
191025 |
2.582 |
2.582 |
2.539 |
2.561 |
-0.006 |
43,289 |
231,145 |
+1,049 |
Feb20 |
191025 |
2.544 |
2.545 |
2.508 |
2.525 |
-0.008 |
18,315 |
83,048 |
+171 |
Mar20 |
191025 |
2.436 |
2.440 |
2.408 |
2.413 |
-0.020 |
22,171 |
141,365 |
+1,524 |
Apr20 |
191025 |
2.254 |
2.258 |
2.233 |
2.234 |
-0.019 |
19,902 |
86,834 |
-67 |
May20 |
191025 |
2.240 |
2.243 |
2.219 |
2.220 |
-0.021 |
5,420 |
74,448 |
+624 |
Jun20 |
191025 |
2.279 |
2.282 |
2.260 |
2.260 |
-0.023 |
2,552 |
25,428 |
+141 |
Jul20 |
191025 |
2.329 |
2.329 |
2.307 |
2.307 |
-0.024 |
2,137 |
21,798 |
-98 |
Aug20 |
191025 |
2.331 |
2.338 |
2.319 |
2.319 |
-0.022 |
1,131 |
23,792 |
-27 |
Sep20 |
191025 |
2.319 |
2.326 |
2.305 |
2.305 |
-0.024 |
1,057 |
20,067 |
+142 |
Oct20 |
191025 |
2.357 |
2.358 |
2.335 |
2.335 |
-0.021 |
6,122 |
46,560 |
+1,045 |
Nov20 |
191025 |
2.420 |
2.426 |
2.408 |
2.408 |
-0.019 |
1,907 |
19,121 |
+171 |
Dec20 |
191025 |
2.584 |
2.594 |
2.580 |
2.580 |
-0.013 |
1,021 |
16,344 |
+163 |
Jan21 |
191025 |
2.704 |
2.710 |
2.698 |
2.698 |
-0.012 |
2,037 |
13,699 |
+121 |
Feb21 |
191025 |
2.660 |
2.669 |
2.658 |
2.658 |
-0.010 |
695 |
7,160 |
-50 |
Total Volume and Open Interest |
390,698 |
1,212,530 |
-10,991 |
Brent Crude Oil(ICE) |
Dec19 |
191025 |
61.50 |
62.11 |
60.93 |
62.02 |
+0.35 |
215,542 |
222,275 |
-14,789 |
Jan20 |
191025 |
61.25 |
61.81 |
60.67 |
61.73 |
+0.34 |
207,147 |
454,314 |
+15,383 |
Feb20 |
191025 |
60.75 |
61.26 |
60.14 |
61.20 |
+0.37 |
83,048 |
191,983 |
+1,840 |
Mar20 |
191025 |
60.21 |
60.79 |
59.69 |
60.73 |
+0.39 |
61,545 |
207,507 |
-154 |
Apr20 |
191025 |
59.78 |
60.38 |
59.30 |
60.32 |
+0.40 |
21,909 |
90,872 |
+2,241 |
May20 |
191025 |
59.37 |
60.02 |
58.97 |
59.97 |
+0.39 |
12,344 |
107,499 |
+1,027 |
Jun20 |
191025 |
59.01 |
59.71 |
58.66 |
59.64 |
+0.38 |
46,549 |
232,543 |
-265 |
Jul20 |
191025 |
58.63 |
59.40 |
58.47 |
59.37 |
+0.39 |
4,006 |
86,766 |
+310 |
Aug20 |
191025 |
58.46 |
59.17 |
58.26 |
59.15 |
+0.38 |
3,250 |
56,438 |
+327 |
Sep20 |
191025 |
58.60 |
58.94 |
58.60 |
58.94 |
+0.37 |
6,642 |
92,762 |
+655 |
Oct20 |
191025 |
58.73 |
58.73 |
58.73 |
58.73 |
+0.36 |
3,612 |
63,796 |
+570 |
Nov20 |
191025 |
58.54 |
58.54 |
58.54 |
58.54 |
+0.34 |
1,902 |
42,594 |
+73 |
Dec20 |
191025 |
57.73 |
58.41 |
57.49 |
58.35 |
+0.33 |
33,814 |
225,816 |
-453 |
Jan21 |
191025 |
58.23 |
58.23 |
58.23 |
58.23 |
+0.33 |
1,582 |
35,327 |
+454 |
Total Volume and Open Interest |
721,488 |
2,483,144 |
+7,845 |
Gas Oil(ICE) |
Nov19 |
191025 |
600.25 |
601.50 |
589.50 |
597.75 |
-1.25 |
73,308 |
147,317 |
+5,318 |
Dec19 |
191025 |
594.00 |
594.50 |
584.25 |
592.25 |
unch |
120,183 |
210,886 |
+4,938 |
Jan20 |
191025 |
589.50 |
590.75 |
581.50 |
588.75 |
+0.50 |
62,840 |
111,393 |
+826 |
Feb20 |
191025 |
586.00 |
587.75 |
579.00 |
585.75 |
+0.75 |
17,600 |
61,051 |
+1,788 |
Mar20 |
191025 |
582.25 |
584.00 |
575.50 |
582.00 |
+0.75 |
14,213 |
53,831 |
-116 |
Apr20 |
191025 |
576.25 |
580.25 |
571.75 |
578.00 |
+0.75 |
9,472 |
30,633 |
-810 |
May20 |
191025 |
574.25 |
576.75 |
568.50 |
574.50 |
+0.75 |
4,762 |
38,141 |
+411 |
Jun20 |
191025 |
571.00 |
573.75 |
565.50 |
571.50 |
+0.75 |
14,907 |
66,108 |
+1,556 |
Jul20 |
191025 |
568.50 |
571.50 |
564.50 |
570.00 |
+0.75 |
2,068 |
21,257 |
+360 |
Aug20 |
191025 |
568.50 |
570.25 |
563.25 |
569.00 |
+0.75 |
448 |
17,569 |
+205 |
Total Volume and Open Interest |
330,331 |
913,142 |
+14,334 |
Ethanol(CBOT) |
Nov19 |
191025 |
1.450 |
1.500 |
1.450 |
1.473 |
+0.023 |
144 |
116 |
-96 |
Dec19 |
191025 |
1.437 |
1.452 |
1.428 |
1.444 |
+0.009 |
170 |
364 |
+112 |
Jan20 |
191025 |
1.422 |
1.436 |
1.415 |
1.436 |
+0.009 |
3 |
36 |
+3 |
Feb20 |
191025 |
1.436 |
1.436 |
1.436 |
1.436 |
+0.009 |
0 |
6 |
+0 |
Mar20 |
191025 |
1.436 |
1.436 |
1.436 |
1.436 |
+0.009 |
|
|
|
Apr20 |
191025 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.009 |
|
|
|
May20 |
191025 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.009 |
|
|
|
Jun20 |
191025 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.009 |
|
|
|
Total Volume and Open Interest |
317 |
522 |
+19 |
WTI Crude Oil(ICE) |
Dec19 |
191025 |
56.11 |
56.74 |
55.61 |
56.66 |
+0.43 |
35,217 |
134,080 |
-337 |
Jan20 |
191025 |
55.96 |
56.79 |
55.66 |
56.71 |
+0.44 |
38,192 |
73,373 |
-343 |
Feb20 |
191025 |
55.89 |
56.66 |
55.56 |
56.59 |
+0.46 |
23,273 |
28,849 |
+240 |
Mar20 |
191025 |
55.56 |
56.39 |
55.33 |
56.32 |
+0.47 |
15,522 |
47,815 |
+383 |
Apr20 |
191025 |
55.38 |
56.01 |
55.00 |
55.95 |
+0.47 |
6,224 |
14,715 |
-202 |
May20 |
191025 |
54.89 |
55.58 |
54.81 |
55.55 |
+0.46 |
4,191 |
14,705 |
+288 |
Jun20 |
191025 |
54.47 |
55.17 |
54.25 |
55.15 |
+0.47 |
10,277 |
66,892 |
-299 |
Jul20 |
191025 |
54.75 |
54.75 |
54.75 |
54.75 |
+0.45 |
413 |
7,939 |
+28 |
Aug20 |
191025 |
54.39 |
54.39 |
54.39 |
54.39 |
+0.45 |
179 |
7,244 |
-1 |
Sep20 |
191025 |
54.08 |
54.08 |
54.08 |
54.08 |
+0.45 |
691 |
13,125 |
+61 |
Oct20 |
191025 |
53.82 |
53.82 |
53.82 |
53.82 |
+0.44 |
6 |
6,911 |
+3 |
Nov20 |
191025 |
53.61 |
53.61 |
53.61 |
53.61 |
+0.43 |
42 |
5,970 |
+8 |
Dec20 |
191025 |
52.94 |
53.47 |
52.57 |
53.44 |
+0.43 |
5,103 |
88,286 |
-176 |
Jan21 |
191025 |
53.24 |
53.24 |
53.24 |
53.24 |
+0.43 |
52 |
3,305 |
-24 |
Feb21 |
191025 |
53.05 |
53.05 |
53.05 |
53.05 |
+0.42 |
37 |
2,896 |
+30 |
Mar21 |
191025 |
52.88 |
52.88 |
52.88 |
52.88 |
+0.40 |
0 |
3,736 |
+0 |
Total Volume and Open Interest |
142,391 |
623,527 |
-106 |
US Dollar Index(ICE) |
Dec19 |
191025 |
97.445 |
97.680 |
97.340 |
97.600 |
+0.195 |
18,182 |
47,452 |
-3,006 |
Mar20 |
191025 |
96.950 |
97.190 |
96.950 |
97.180 |
+0.195 |
138 |
2,059 |
+3 |
Jun20 |
191025 |
96.750 |
96.820 |
96.750 |
96.820 |
+0.195 |
0 |
207 |
+0 |
Total Volume and Open Interest |
18,320 |
49,720 |
-3,003 |
Australian Dollar(CME) |
Dec19 |
191025 |
68.29 |
68.46 |
68.18 |
68.29 |
-0.04 |
73,046 |
153,814 |
-1,316 |
Mar20 |
191025 |
68.47 |
68.58 |
68.36 |
68.44 |
-0.04 |
38 |
692 |
+5 |
Jun20 |
191025 |
68.58 |
68.70 |
68.53 |
68.58 |
-0.04 |
0 |
167 |
+0 |
Total Volume and Open Interest |
73,124 |
155,425 |
-1,319 |
British Pound(CME) |
Dec19 |
191025 |
128.66 |
128.84 |
128.25 |
128.50 |
-0.37 |
112,156 |
231,055 |
+421 |
Mar20 |
191025 |
129.00 |
129.17 |
128.65 |
128.87 |
-0.37 |
27 |
1,152 |
-2 |
Jun20 |
191025 |
128.88 |
129.17 |
128.88 |
129.17 |
-0.35 |
0 |
191 |
+0 |
Total Volume and Open Interest |
112,689 |
235,020 |
+295 |
Canadian Dollar(CME) |
Dec19 |
191025 |
76.54 |
76.62 |
76.50 |
76.59 |
+0.06 |
67,930 |
175,634 |
+4,943 |
Mar20 |
191025 |
76.54 |
76.63 |
76.53 |
76.62 |
+0.06 |
253 |
2,262 |
-25 |
Jun20 |
191025 |
76.60 |
76.60 |
76.58 |
76.60 |
+0.06 |
61 |
606 |
+22 |
Sep20 |
191025 |
76.58 |
76.58 |
76.57 |
76.57 |
+0.07 |
11 |
363 |
+5 |
Total Volume and Open Interest |
68,644 |
180,664 |
+4,887 |
Japanese Yen(CME) |
Dec19 |
191025 |
92.34 |
92.43 |
92.20 |
92.27 |
-0.07 |
89,291 |
153,930 |
-1,849 |
Mar20 |
191025 |
92.84 |
92.98 |
92.77 |
92.83 |
-0.07 |
52 |
792 |
+18 |
Jun20 |
191025 |
93.34 |
93.34 |
93.34 |
93.34 |
-0.06 |
0 |
41 |
+0 |
Total Volume and Open Interest |
89,446 |
157,545 |
-1,769 |
Swiss Franc(CME) |
Dec19 |
191025 |
101.15 |
101.31 |
100.82 |
100.90 |
-0.28 |
21,536 |
64,869 |
+1,626 |
Mar20 |
191025 |
101.66 |
102.02 |
101.59 |
101.64 |
-0.28 |
0 |
80 |
+0 |
Jun20 |
191025 |
102.30 |
102.30 |
102.30 |
102.30 |
-0.27 |
0 |
12 |
+0 |
Total Volume and Open Interest |
21,536 |
64,963 |
+1,626 |
EuroFX(CME) |
Dec19 |
191025 |
111.43 |
111.60 |
111.10 |
111.18 |
-0.29 |
187,670 |
496,578 |
-901 |
Mar20 |
191025 |
112.09 |
112.30 |
111.80 |
111.88 |
-0.29 |
792 |
21,372 |
+3 |
Jun20 |
191025 |
112.88 |
112.89 |
112.51 |
112.51 |
-0.28 |
9 |
1,710 |
-2 |
Total Volume and Open Interest |
188,617 |
524,326 |
-888 |
Mexican Peso(CME) |
Nov19 |
191025 |
523.00 |
523.25 |
523.00 |
523.00 |
+2.38 |
0 |
2 |
+0 |
Dec19 |
191025 |
518.75 |
521.63 |
518.50 |
520.75 |
+2.50 |
47,233 |
267,727 |
+5,806 |
Total Volume and Open Interest |
47,233 |
267,791 |
+5,806 |
Brazilian Real(CME) |
Nov19 |
191025 |
247.30 |
250.35 |
247.30 |
249.40 |
+1.75 |
26,317 |
32,798 |
-21,181 |
Dec19 |
191025 |
247.15 |
250.00 |
247.05 |
249.00 |
+1.75 |
21,881 |
25,598 |
+20,582 |
Jan20 |
191025 |
248.75 |
249.30 |
248.75 |
248.75 |
+1.85 |
0 |
27 |
+0 |
Feb20 |
191025 |
248.35 |
248.35 |
248.35 |
248.35 |
+1.80 |
|
|
|
Total Volume and Open Interest |
48,198 |
58,423 |
-599 |
30-Year T-Bonds(CBOT) |
Dec19 |
191025 |
160~000 |
160~110 |
159~050 |
159~120 |
-0~190 |
267,656 |
1,001,634 |
+6,624 |
Mar20 |
191025 |
159~120 |
159~160 |
158~120 |
158~180 |
-0~190 |
973 |
6,818 |
+692 |
Jun20 |
191025 |
158~180 |
158~180 |
158~180 |
158~180 |
-0~190 |
|
|
|
Total Volume and Open Interest |
268,629 |
1,008,452 |
+7,316 |
10-Year T-Notes(CBOT) |
Dec19 |
191025 |
129~275 |
129~310 |
129~115 |
129~170 |
-0~100 |
1,318,699 |
3,693,814 |
+96,024 |
Mar20 |
191025 |
129~305 |
130~000 |
129~130 |
129~180 |
-0~100 |
21,894 |
98,667 |
+13,093 |
Jun20 |
191025 |
129~180 |
129~180 |
129~180 |
129~180 |
-0~100 |
|
|
|
Total Volume and Open Interest |
1,340,593 |
3,792,481 |
+109,117 |
5-Year T-Notes(CBOT) |
Dec19 |
191025 |
118~302 |
118~314 |
118~194 |
118~226 |
-0~064 |
671,017 |
4,361,009 |
+32,788 |
Mar20 |
191025 |
119~070 |
119~094 |
118~296 |
119~006 |
-0~066 |
11,181 |
62,388 |
+6,539 |
Jun20 |
191025 |
119~006 |
119~006 |
119~006 |
119~006 |
-0~066 |
|
|
|
Total Volume and Open Interest |
682,198 |
4,423,397 |
+39,327 |
2 Year T-Notes(CBOT) |
Dec19 |
191025 |
107~237 |
107~242 |
107~193 |
107~204 |
-0~030 |
373,920 |
3,802,079 |
+6,504 |
Mar20 |
191025 |
107~297 |
107~297 |
107~252 |
107~262 |
-0~032 |
10,877 |
132,643 |
+10,385 |
Jun20 |
191025 |
107~262 |
107~262 |
107~262 |
107~262 |
-0~032 |
|
|
|
Total Volume and Open Interest |
384,797 |
3,934,722 |
+16,889 |
Eurodollars(CME) |
Dec19 |
191025 |
98.100 |
98.115 |
98.075 |
98.090 |
-0.015 |
202,503 |
1,547,002 |
+1,099 |
Mar20 |
191025 |
98.355 |
98.365 |
98.290 |
98.310 |
-0.035 |
157,525 |
1,523,849 |
+394 |
Jun20 |
191025 |
98.445 |
98.455 |
98.370 |
98.390 |
-0.045 |
171,400 |
1,235,710 |
+8,191 |
Sep20 |
191025 |
98.505 |
98.515 |
98.425 |
98.445 |
-0.050 |
136,254 |
1,109,205 |
+6,417 |
Dec20 |
191025 |
98.500 |
98.505 |
98.420 |
98.435 |
-0.055 |
218,148 |
1,186,905 |
-5,970 |
Mar21 |
191025 |
98.555 |
98.565 |
98.480 |
98.495 |
-0.055 |
133,512 |
761,908 |
-5,726 |
Jun21 |
191025 |
98.550 |
98.565 |
98.480 |
98.500 |
-0.045 |
105,829 |
840,439 |
-5,096 |
Sep21 |
191025 |
98.545 |
98.560 |
98.480 |
98.500 |
-0.040 |
90,967 |
609,921 |
+5,805 |
Dec21 |
191025 |
98.515 |
98.530 |
98.455 |
98.475 |
-0.035 |
119,224 |
629,817 |
-5,611 |
Mar22 |
191025 |
98.525 |
98.535 |
98.460 |
98.480 |
-0.030 |
90,961 |
441,937 |
+4,036 |
Jun22 |
191025 |
98.510 |
98.525 |
98.445 |
98.465 |
-0.030 |
75,658 |
325,263 |
+5,752 |
Sep22 |
191025 |
98.490 |
98.505 |
98.430 |
98.450 |
-0.030 |
46,450 |
246,658 |
-1,217 |
Dec22 |
191025 |
98.460 |
98.480 |
98.405 |
98.425 |
-0.025 |
44,912 |
235,407 |
-623 |
Mar23 |
191025 |
98.455 |
98.470 |
98.395 |
98.420 |
-0.020 |
24,423 |
264,866 |
+4,324 |
Jun23 |
191025 |
98.435 |
98.455 |
98.385 |
98.405 |
-0.020 |
26,100 |
129,438 |
+2,791 |
Sep23 |
191025 |
98.420 |
98.440 |
98.365 |
98.390 |
-0.015 |
22,186 |
135,807 |
-1,994 |
Dec23 |
191025 |
98.390 |
98.415 |
98.345 |
98.365 |
-0.015 |
17,070 |
87,528 |
+212 |
Mar24 |
191025 |
98.370 |
98.395 |
98.325 |
98.345 |
-0.015 |
14,149 |
66,386 |
+897 |
Total Volume and Open Interest |
1,766,878 |
11,952,964 |
+13,694 |
Ultra T-Bond(CBOT) |
Dec19 |
191025 |
186~29 |
187~19 |
185~19 |
185~25 |
-1~05 |
122,266 |
1,142,081 |
-15,703 |
Mar20 |
191025 |
186~18 |
186~25 |
184~31 |
185~01 |
-1~05 |
1,760 |
1,758 |
+1,752 |
Jun20 |
191025 |
184~18 |
184~18 |
184~18 |
184~18 |
-1~05 |
|
|
|
Total Volume and Open Interest |
124,026 |
1,143,839 |
-13,951 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191025 |
141~105 |
141~160 |
140~215 |
140~275 |
-0~140 |
131,211 |
829,292 |
-1,837 |
Mar20 |
191025 |
142~045 |
142~205 |
142~045 |
142~045 |
-0~140 |
0 |
3 |
+0 |
Jun20 |
191025 |
142~045 |
142~045 |
142~045 |
142~045 |
-0~140 |
|
|
|
Total Volume and Open Interest |
131,211 |
829,295 |
-1,837 |
30 Day Federal Funds(CBOT) |
Oct19 |
191025 |
98.162 |
98.165 |
98.162 |
98.165 |
+0.003 |
10,899 |
425,682 |
-9,090 |
Nov19 |
191025 |
98.385 |
98.385 |
98.380 |
98.385 |
+0.005 |
33,240 |
444,790 |
+2,878 |
Dec19 |
191025 |
98.430 |
98.440 |
98.415 |
98.425 |
-0.005 |
15,134 |
232,025 |
-342 |
Jan20 |
191025 |
98.495 |
98.500 |
98.465 |
98.480 |
-0.010 |
48,507 |
438,302 |
+5,078 |
Feb20 |
191025 |
98.560 |
98.565 |
98.515 |
98.535 |
-0.020 |
29,953 |
209,497 |
+3,583 |
Mar20 |
191025 |
98.580 |
98.580 |
98.530 |
98.550 |
-0.020 |
5,465 |
54,043 |
+549 |
Total Volume and Open Interest |
189,430 |
2,292,257 |
+8,950 |
Japanese Govt Bonds(SGX) |
Dec19 |
191025 |
154.14 |
154.23 |
154.05 |
154.06 |
-0.11 |
733 |
16,061 |
-36 |
Mar20 |
191025 |
154.24 |
154.24 |
154.24 |
154.24 |
-0.11 |
|
|
|
Jun20 |
191025 |
154.24 |
154.24 |
154.24 |
154.24 |
-0.11 |
|
|
|
Total Volume and Open Interest |
733 |
16,061 |
-36 |
Euro-Buxl(EUREX) |
Dec19 |
191025 |
209.48 |
209.92 |
207.24 |
208.18 |
-1.82 |
43,334 |
231,847 |
-2,462 |
Mar20 |
191025 |
206.54 |
206.54 |
206.54 |
206.54 |
-1.82 |
0 |
13,712 |
+0 |
Jun20 |
191025 |
205.18 |
205.18 |
205.18 |
205.18 |
-1.82 |
0 |
7 |
+0 |
Total Volume and Open Interest |
43,334 |
245,566 |
-2,462 |
Euro-Bund(EUREX) |
Dec19 |
191025 |
171.67 |
171.80 |
171.12 |
171.35 |
-0.48 |
705,591 |
1,632,652 |
+72,915 |
Mar20 |
191025 |
173.61 |
173.61 |
173.13 |
173.33 |
-0.51 |
1,640 |
17,125 |
+735 |
Jun20 |
191025 |
170.43 |
170.43 |
170.43 |
170.43 |
-0.38 |
0 |
6 |
+0 |
Total Volume and Open Interest |
707,231 |
1,649,783 |
+73,650 |
Euro-Bobl(EUREX) |
Dec19 |
191025 |
134.63 |
134.67 |
134.48 |
134.55 |
-0.14 |
402,466 |
1,202,540 |
+9,468 |
Mar20 |
191025 |
134.56 |
134.56 |
134.56 |
134.56 |
-0.14 |
820 |
3,034 |
+820 |
Jun20 |
191025 |
134.90 |
134.90 |
134.90 |
134.90 |
-0.14 |
|
|
|
Total Volume and Open Interest |
403,286 |
1,205,574 |
+10,288 |
Euro-Schatz(EUREX) |
Dec19 |
191025 |
112.08 |
112.09 |
112.06 |
112.07 |
-0.03 |
295,391 |
1,511,244 |
+34,270 |
Mar20 |
191025 |
112.10 |
112.10 |
112.10 |
112.10 |
-0.03 |
0 |
234 |
+0 |
Jun20 |
191025 |
112.89 |
112.89 |
112.89 |
112.89 |
-0.03 |
|
|
|
Total Volume and Open Interest |
295,391 |
1,511,478 |
+34,270 |
3-Mth Euribor(EUREX) |
Dec19 |
191025 |
100.410 |
100.410 |
100.410 |
100.410 |
unch |
0 |
2,008 |
-100 |
Mar20 |
191025 |
100.430 |
100.430 |
100.430 |
100.430 |
-0.005 |
0 |
1,138 |
+0 |
Jun20 |
191025 |
100.435 |
100.435 |
100.435 |
100.435 |
-0.010 |
0 |
527 |
+0 |
Total Volume and Open Interest |
30 |
6,322 |
-120 |
Long Gilt(LIFFE) |
Dec19 |
191025 |
132~14 |
132~20 |
132~03 |
132~12 |
-0~12 |
204,213 |
741,028 |
+10,754 |
Mar20 |
191025 |
133~13 |
133~13 |
133~13 |
133~13 |
-0~12 |
0 |
1 |
+0 |
Total Volume and Open Interest |
204,213 |
741,029 |
+10,754 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191025 |
99.21 |
99.21 |
99.20 |
99.21 |
-0.00 |
64,507 |
774,415 |
+4,459 |
Mar20 |
191025 |
99.29 |
99.29 |
99.28 |
99.29 |
-0.01 |
72,456 |
627,769 |
-10,335 |
Jun20 |
191025 |
99.33 |
99.33 |
99.31 |
99.32 |
-0.01 |
49,625 |
552,804 |
-1,491 |
Sep20 |
191025 |
99.36 |
99.36 |
99.33 |
99.35 |
-0.01 |
55,326 |
540,905 |
+3,408 |
Dec20 |
191025 |
99.33 |
99.34 |
99.31 |
99.32 |
-0.02 |
90,124 |
532,205 |
-1,927 |
Mar21 |
191025 |
99.36 |
99.36 |
99.32 |
99.33 |
-0.03 |
44,767 |
219,955 |
+837 |
Total Volume and Open Interest |
624,270 |
4,220,909 |
-11,950 |
3-Mth Euribor(LIFFE) |
Dec19 |
191025 |
100.405 |
100.410 |
100.400 |
100.410 |
+0.005 |
53,431 |
682,861 |
+4,337 |
Mar20 |
191025 |
100.435 |
100.435 |
100.425 |
100.425 |
-0.010 |
57,968 |
438,385 |
+627 |
Jun20 |
191025 |
100.445 |
100.445 |
100.430 |
100.435 |
-0.010 |
57,236 |
374,744 |
+5,895 |
Total Volume and Open Interest |
669,591 |
4,025,357 |
+30,578 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191025 |
99.09 |
99.10 |
99.08 |
99.09 |
unch |
13,233 |
164,007 |
-6,682 |
Mar20 |
191025 |
99.23 |
99.25 |
99.22 |
99.23 |
-0.01 |
7,701 |
257,964 |
-9,172 |
Jun20 |
191025 |
99.26 |
99.28 |
99.25 |
99.27 |
+0.01 |
11,660 |
223,916 |
-2,407 |
Sep20 |
191025 |
99.28 |
99.32 |
99.28 |
99.30 |
+0.01 |
5,488 |
202,860 |
+901 |
Dec20 |
191025 |
99.24 |
99.29 |
99.24 |
99.27 |
+0.02 |
4,858 |
133,356 |
-4,930 |
Mar21 |
191025 |
99.26 |
99.30 |
99.25 |
99.29 |
+0.03 |
5,075 |
79,725 |
-3,136 |
Jun21 |
191025 |
99.23 |
99.28 |
99.22 |
99.27 |
+0.03 |
4,010 |
52,640 |
-3,190 |
Sep21 |
191025 |
99.21 |
99.25 |
99.19 |
99.24 |
+0.03 |
1,645 |
25,840 |
-123 |
Dec21 |
191025 |
99.19 |
99.23 |
99.19 |
99.21 |
+0.04 |
69 |
6,272 |
+0 |
Mar22 |
191025 |
99.20 |
99.22 |
99.20 |
99.20 |
+0.04 |
48 |
1,398 |
+2 |
Total Volume and Open Interest |
53,787 |
1,149,058 |
-28,737 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191025 |
98.92 |
98.96 |
98.90 |
98.94 |
+0.02 |
106,096 |
1,309,740 |
+288 |
Mar20 |
191025 |
98.91 |
98.93 |
98.91 |
98.93 |
+0.02 |
76 |
871 |
+51 |
Total Volume and Open Interest |
106,172 |
1,310,611 |
+339 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191025 |
99.28 |
99.32 |
99.26 |
99.29 |
+0.01 |
115,507 |
1,105,042 |
-9,068 |
Mar20 |
191025 |
99.31 |
99.31 |
99.31 |
99.31 |
+0.01 |
50 |
1,309 |
+0 |
Total Volume and Open Interest |
115,557 |
1,106,351 |
-9,068 |
Gold(CMX) |
Oct19 |
191025 |
1501.4 |
1514.3 |
1499.0 |
1499.5 |
+0.6 |
115 |
279 |
+71 |
Dec19 |
191025 |
1506.4 |
1520.9 |
1503.1 |
1505.3 |
+0.6 |
305,012 |
492,608 |
+13,597 |
Feb20 |
191025 |
1512.9 |
1527.8 |
1510.3 |
1512.3 |
+0.6 |
4,626 |
72,674 |
+276 |
Apr20 |
191025 |
1517.2 |
1532.8 |
1515.6 |
1517.5 |
+0.7 |
2,546 |
33,977 |
+770 |
Jun20 |
191025 |
1521.8 |
1537.3 |
1520.1 |
1522.2 |
+0.9 |
1,828 |
37,158 |
+162 |
Aug20 |
191025 |
1525.7 |
1540.0 |
1525.5 |
1526.7 |
+0.9 |
286 |
5,964 |
+36 |
Oct20 |
191025 |
1534.5 |
1536.2 |
1531.0 |
1531.0 |
+1.1 |
0 |
1,781 |
+0 |
Dec20 |
191025 |
1537.5 |
1549.9 |
1535.0 |
1535.1 |
+1.2 |
282 |
4,793 |
+63 |
Feb21 |
191025 |
1538.8 |
1538.8 |
1538.8 |
1538.8 |
+1.2 |
0 |
42 |
+0 |
Apr21 |
191025 |
1542.0 |
1542.0 |
1542.0 |
1542.0 |
+1.2 |
0 |
31 |
+0 |
Jun21 |
191025 |
1545.2 |
1545.2 |
1545.2 |
1545.2 |
+1.2 |
5 |
1,486 |
+5 |
Aug21 |
191025 |
1548.8 |
1556.7 |
1547.7 |
1547.7 |
+1.5 |
|
|
|
Total Volume and Open Interest |
315,736 |
652,554 |
+15,097 |
Silver(CMX) |
Dec19 |
191025 |
1783.5 |
1835.0 |
1780.0 |
1792.6 |
+12.2 |
76,006 |
160,627 |
+2,933 |
Mar20 |
191025 |
1795.5 |
1849.5 |
1795.0 |
1807.7 |
+12.4 |
1,609 |
32,119 |
+360 |
May20 |
191025 |
1830.0 |
1857.0 |
1810.5 |
1815.7 |
+12.5 |
816 |
11,204 |
+340 |
Jul20 |
191025 |
1816.5 |
1863.0 |
1812.0 |
1822.6 |
+12.6 |
698 |
10,074 |
+211 |
Sep20 |
191025 |
1829.3 |
1869.5 |
1829.3 |
1829.3 |
+12.6 |
1 |
2,094 |
+0 |
Dec20 |
191025 |
1881.0 |
1882.0 |
1839.5 |
1839.5 |
+12.6 |
88 |
1,598 |
-8 |
Mar21 |
191025 |
1848.0 |
1848.0 |
1848.0 |
1848.0 |
+12.6 |
0 |
1 |
+0 |
Total Volume and Open Interest |
79,609 |
218,498 |
+3,717 |
Platinum(NYMEX) |
Oct19 |
191025 |
929.1 |
929.1 |
929.1 |
929.1 |
+7.5 |
1 |
1 |
+0 |
Jan20 |
191025 |
928.9 |
943.9 |
926.2 |
933.3 |
+8.2 |
20,017 |
82,917 |
-254 |
Apr20 |
191025 |
935.0 |
949.1 |
935.0 |
939.1 |
+8.3 |
732 |
6,105 |
+575 |
Jul20 |
191025 |
950.6 |
950.6 |
943.5 |
943.5 |
+8.2 |
2 |
181 |
+1 |
Total Volume and Open Interest |
20,761 |
89,294 |
+326 |
Palladium(NYMEX) |
Dec19 |
191025 |
1749.90 |
1761.00 |
1738.50 |
1744.20 |
-3.70 |
3,521 |
23,035 |
+304 |
Mar20 |
191025 |
1749.00 |
1751.60 |
1738.20 |
1738.20 |
-3.80 |
189 |
3,151 |
+38 |
Jun20 |
191025 |
1729.40 |
1733.90 |
1727.30 |
1728.90 |
-3.10 |
25 |
1,486 |
+21 |
Total Volume and Open Interest |
3,735 |
27,710 |
+363 |
Copper(CMX) |
Dec19 |
191025 |
266.65 |
269.05 |
265.90 |
267.55 |
+0.75 |
61,056 |
149,412 |
-2,806 |
Mar20 |
191025 |
267.45 |
269.95 |
266.70 |
268.40 |
+0.80 |
9,925 |
68,029 |
+279 |
May20 |
191025 |
268.15 |
270.20 |
268.15 |
268.90 |
+0.75 |
1,561 |
10,889 |
-113 |
Jul20 |
191025 |
268.70 |
270.10 |
268.60 |
269.35 |
+0.75 |
254 |
11,424 |
+128 |
Sep20 |
191025 |
269.55 |
271.10 |
269.10 |
269.90 |
+0.70 |
1,162 |
2,121 |
+350 |
Total Volume and Open Interest |
75,088 |
252,096 |
-2,140 |
E-mini DJIA Index(CBOT) |
Dec19 |
191025 |
26776 |
26967 |
26710 |
26904 |
+124 |
152,055 |
103,914 |
-51 |
Mar20 |
191025 |
26750 |
26946 |
26710 |
26891 |
+125 |
97 |
3,710 |
+4 |
Jun20 |
191025 |
26857 |
26857 |
26857 |
26857 |
+125 |
0 |
1 |
+0 |
Sep20 |
191025 |
26817 |
26817 |
26817 |
26817 |
+124 |
|
|
|
Total Volume and Open Interest |
152,152 |
107,625 |
-47 |
S & P 500(CME) |
Dec19 |
191025 |
3004.90 |
3026.00 |
3000.70 |
3020.30 |
+16.10 |
113 |
21,481 |
+12 |
Mar20 |
191025 |
3022.00 |
3022.00 |
3022.00 |
3022.00 |
+16.30 |
0 |
1 |
-5 |
Jun20 |
191025 |
3021.70 |
3021.70 |
3021.70 |
3021.70 |
+16.50 |
|
|
|
Sep20 |
191025 |
3021.70 |
3021.70 |
3021.70 |
3021.70 |
+16.10 |
|
|
|
Total Volume and Open Interest |
113 |
21,482 |
+7 |
S & P 500 E-Mini(CME) |
Dec19 |
191025 |
3003.75 |
3026.50 |
3000.00 |
3020.25 |
+16.00 |
1,061,278 |
2,488,017 |
+16,547 |
Mar20 |
191025 |
3005.00 |
3027.75 |
3002.00 |
3022.00 |
+16.25 |
7,077 |
83,763 |
+4,772 |
Jun20 |
191025 |
3008.00 |
3026.50 |
3002.25 |
3021.75 |
+16.50 |
8 |
3,766 |
+1 |
Sep20 |
191025 |
3019.25 |
3021.75 |
3019.25 |
3021.75 |
+16.25 |
0 |
63 |
+0 |
Total Volume and Open Interest |
1,068,363 |
2,575,719 |
+21,320 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191025 |
7928.50 |
8041.50 |
7918.50 |
8035.75 |
+107.50 |
380,967 |
217,854 |
-925 |
Mar20 |
191025 |
7949.50 |
8061.25 |
7939.25 |
8056.00 |
+108.25 |
275 |
1,512 |
+40 |
Jun20 |
191025 |
8041.00 |
8074.50 |
7966.00 |
8074.50 |
+107.50 |
7 |
20 |
+2 |
Total Volume and Open Interest |
381,249 |
219,388 |
-883 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191025 |
1948.60 |
1965.20 |
1945.70 |
1959.10 |
+9.80 |
6,625 |
68,221 |
+706 |
Mar20 |
191025 |
1963.10 |
1963.70 |
1951.30 |
1963.10 |
+9.80 |
0 |
93 |
+0 |
Jun20 |
191025 |
1969.70 |
1969.70 |
1969.70 |
1969.70 |
+9.50 |
|
|
|
Total Volume and Open Interest |
6,625 |
68,314 |
+706 |
Volatility Index(CBOE) |
Oct19 |
191016 |
13.68 |
14.30 |
13.60 |
13.78 |
+0.15 |
82,311 |
0 |
-51,139 |
Nov19 |
191025 |
16.10 |
16.15 |
15.35 |
15.43 |
-0.59 |
55,814 |
236,734 |
+7,104 |
Dec19 |
191025 |
17.25 |
17.30 |
16.75 |
16.93 |
-0.35 |
34,506 |
111,262 |
+10,335 |
Jan20 |
191025 |
18.13 |
18.17 |
17.70 |
17.83 |
-0.30 |
10,057 |
44,630 |
+1,647 |
Total Volume and Open Interest |
110,867 |
465,135 |
+21,482 |
S & P 600(CME) |
Dec19 |
191025 |
968.90 |
968.90 |
968.90 |
968.90 |
+6.60 |
0 |
430 |
+0 |
Mar20 |
191025 |
969.50 |
969.50 |
969.50 |
969.50 |
+6.60 |
|
|
|
Total Volume and Open Interest |
0 |
430 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191025 |
1551.50 |
1564.90 |
1547.60 |
1559.20 |
+6.80 |
82,434 |
443,284 |
+438 |
Mar20 |
191025 |
1554.50 |
1565.80 |
1551.20 |
1561.40 |
+6.80 |
32 |
330 |
+25 |
Jun20 |
191025 |
1563.80 |
1563.80 |
1563.80 |
1563.80 |
+6.80 |
1 |
2 |
+1 |
Total Volume and Open Interest |
82,467 |
443,616 |
+464 |
Nikkei 225(CME) |
Dec19 |
191025 |
22785 |
22860 |
22725 |
22835 |
+10 |
5,428 |
27,185 |
+176 |
Mar20 |
191025 |
22770 |
22810 |
22690 |
22790 |
+5 |
20 |
31 |
+5 |
Total Volume and Open Interest |
5,448 |
27,216 |
+181 |
Nikkei 225(SGX) |
Dec19 |
191025 |
22800 |
22865 |
22705 |
22785 |
-5 |
64,984 |
118,990 |
+695 |
Mar20 |
191025 |
22750 |
22750 |
22665 |
22735 |
-10 |
0 |
1,425 |
+0 |
Jun20 |
191025 |
22570 |
22570 |
22570 |
22570 |
-10 |
0 |
1,761 |
+0 |
Total Volume and Open Interest |
66,324 |
149,719 |
+841 |
Nikkei 225 Mini(JPX) |
Dec19 |
191025 |
22850 |
22870 |
22705 |
22770 |
-10 |
624,552 |
385,537 |
+9,469 |
Mar20 |
191025 |
22770 |
22790 |
22625 |
22690 |
-20 |
19,044 |
19,329 |
+176 |
Jun20 |
191025 |
22550 |
22570 |
22415 |
22490 |
-10 |
192 |
1,477 |
+32 |
Total Volume and Open Interest |
675,965 |
518,819 |
+23,573 |
Nikkei 225(JPX) |
Dec19 |
191025 |
22850 |
22870 |
22710 |
22770 |
-10 |
45,990 |
281,915 |
+968 |
Mar20 |
191025 |
22790 |
22790 |
22630 |
22690 |
-20 |
1,075 |
15,522 |
+15 |
Jun20 |
191025 |
22450 |
22490 |
22450 |
22490 |
-10 |
1 |
13,516 |
+150 |
Total Volume and Open Interest |
47,066 |
378,131 |
+1,133 |
Nikkei 225(CME) Yen |
Dec19 |
191025 |
22795 |
22850 |
22710 |
22825 |
+10 |
32,637 |
59,630 |
+1,990 |
Mar20 |
191025 |
22760 |
22760 |
22650 |
22740 |
+10 |
1 |
18 |
+1 |
Jun20 |
191025 |
22615 |
22615 |
22615 |
22615 |
+25 |
|
|
|
Total Volume and Open Interest |
32,638 |
59,648 |
+1,991 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191025 |
22830 |
22830 |
22740 |
22830 |
+10 |
|
|
|
Mar20 |
191025 |
22740 |
22740 |
22740 |
22740 |
+10 |
|
|
|
Jun20 |
191025 |
22620 |
22620 |
22620 |
22620 |
+30 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Nov19 |
191025 |
5689.0 |
5721.0 |
5668.0 |
5718.5 |
+38.0 |
66,448 |
306,953 |
+5,610 |
Dec19 |
191025 |
5679.5 |
5711.5 |
5659.0 |
5708.5 |
+38.0 |
431 |
63,570 |
-258 |
Jan20 |
191025 |
5699.0 |
5699.0 |
5699.0 |
5699.0 |
+39.5 |
|
|
|
Mar20 |
191025 |
5692.0 |
5692.0 |
5692.0 |
5692.0 |
+40.0 |
0 |
11 |
+0 |
Total Volume and Open Interest |
66,879 |
385,041 |
+5,352 |
Hang Seng Index(HKFE) |
Oct19 |
191025 |
26763 |
26818 |
26594 |
26686 |
-73 |
166,059 |
114,091 |
+1,152 |
Nov19 |
191025 |
26773 |
26824 |
26605 |
26693 |
-67 |
7,680 |
8,425 |
+3,771 |
Dec19 |
191025 |
26845 |
26855 |
26660 |
26732 |
-62 |
527 |
19,507 |
+8 |
Total Volume and Open Interest |
174,312 |
148,446 |
+4,932 |
DAX(EUREX) |
Dec19 |
191025 |
12859.5 |
12892.5 |
12823.5 |
12886.0 |
+17.5 |
95,587 |
115,941 |
+1,632 |
Mar20 |
191025 |
12832.5 |
12885.0 |
12818.0 |
12878.5 |
+18.5 |
52 |
1,124 |
+27 |
Jun20 |
191025 |
12896.5 |
12896.5 |
12896.5 |
12896.5 |
+18.5 |
33 |
123 |
+24 |
Total Volume and Open Interest |
95,672 |
117,188 |
+1,683 |
Mini-DAX(EUREX) |
Dec19 |
191025 |
12858.0 |
12893.0 |
12824.0 |
12886.0 |
+17.5 |
36,965 |
9,876 |
+89 |
Mar20 |
191025 |
12826.0 |
12882.0 |
12818.0 |
12878.5 |
+18.5 |
125 |
1,326 |
+54 |
Jun20 |
191025 |
12863.0 |
12896.5 |
12855.0 |
12896.5 |
+18.5 |
11 |
48 |
+1 |
Total Volume and Open Interest |
37,101 |
11,250 |
+144 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191025 |
3608 |
3618 |
3594 |
3614 |
+3 |
855,332 |
3,591,830 |
+80,355 |
Mar20 |
191025 |
3594 |
3601 |
3580 |
3600 |
+4 |
356 |
150,169 |
+343 |
Jun20 |
191025 |
3517 |
3517 |
3517 |
3517 |
+4 |
1 |
39,419 |
+0 |
Total Volume and Open Interest |
855,689 |
3,810,242 |
+80,698 |
Swiss Market Index(EUREX) |
Dec19 |
191025 |
10104 |
10187 |
10089 |
10160 |
+69 |
33,263 |
192,110 |
-1,876 |
Mar20 |
191025 |
10049 |
10049 |
10049 |
10049 |
+69 |
34 |
1,357 |
+2 |
Jun20 |
191025 |
9820 |
9877 |
9820 |
9872 |
+69 |
1 |
43 |
+1 |
Total Volume and Open Interest |
33,298 |
193,510 |
-1,873 |
FT-SE 100(EURONEXT) |
Dec19 |
191025 |
7292.00 |
7314.50 |
7255.50 |
7296.50 |
-7.50 |
93,059 |
747,969 |
-1,620 |
Mar20 |
191025 |
7197.00 |
7230.00 |
7197.00 |
7230.00 |
-8.50 |
80 |
2,076 |
+57 |
Jun20 |
191025 |
7150.00 |
7150.00 |
7150.00 |
7150.00 |
-7.00 |
20 |
36 |
+5 |
Total Volume and Open Interest |
93,159 |
750,081 |
-1,558 |
SPI 200(SFE) |
Dec19 |
191025 |
6674.0 |
6720.0 |
6674.0 |
6715.0 |
+43.0 |
30,324 |
380,986 |
+1,640 |
Mar20 |
191025 |
6639.0 |
6639.0 |
6639.0 |
6639.0 |
+44.0 |
0 |
982 |
+0 |
Jun20 |
191025 |
6614.0 |
6614.0 |
6614.0 |
6614.0 |
+44.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
30,325 |
382,337 |
+1,641 |
FTSE MIB(ISE) |
Dec19 |
191025 |
22505.00 |
22585.00 |
22410.00 |
22545.00 |
+58.00 |
17,688 |
127,178 |
+2,144 |
Mar20 |
191025 |
22470.00 |
22470.00 |
22330.00 |
22438.00 |
+56.00 |
68 |
440 |
+28 |
Jun20 |
191025 |
21863.00 |
21863.00 |
21863.00 |
21863.00 |
+56.00 |
2 |
41 |
+2 |
Total Volume and Open Interest |
17,759 |
127,660 |
+2,175 |
KOSPI 200(KFE) |
Dec19 |
191025 |
277.65 |
278.30 |
276.25 |
277.30 |
-0.30 |
202,090 |
318,386 |
-1,104 |
Mar20 |
191025 |
274.65 |
275.30 |
274.15 |
275.30 |
+1.15 |
894 |
10,544 |
-70 |
Jun20 |
191025 |
274.40 |
274.40 |
274.40 |
274.40 |
+2.00 |
3 |
9,003 |
+3 |
Total Volume and Open Interest |
203,487 |
367,150 |
-871 |
GSCI(CME) |
Nov19 |
191025 |
415.20 |
416.85 |
411.85 |
415.45 |
+0.40 |
42 |
12,297 |
-28 |
Dec19 |
191025 |
417.90 |
418.55 |
414.30 |
417.90 |
+1.25 |
|
|
|
Jan20 |
191025 |
417.50 |
417.50 |
417.50 |
417.50 |
+1.25 |
|
|
|
Total Volume and Open Interest |
42 |
12,297 |
-28 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|