|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 28, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
191028 |
921.50 |
926.00 |
920.25 |
920.75 |
+0.50 |
190,315 |
111,275 |
-45,544 |
Jan20 |
191028 |
935.25 |
940.25 |
934.25 |
935.50 |
+1.00 |
152,751 |
281,594 |
+13,431 |
Mar20 |
191028 |
948.00 |
952.25 |
946.75 |
947.75 |
+1.00 |
41,282 |
141,624 |
-33 |
May20 |
191028 |
957.75 |
963.00 |
957.75 |
958.75 |
+1.25 |
18,260 |
71,386 |
+2,140 |
Jul20 |
191028 |
967.00 |
973.00 |
967.00 |
969.00 |
+2.00 |
19,207 |
72,456 |
+2,353 |
Aug20 |
191028 |
972.75 |
975.25 |
971.50 |
971.50 |
+2.00 |
572 |
7,264 |
+66 |
Sep20 |
191028 |
967.00 |
971.50 |
966.75 |
968.75 |
+2.50 |
314 |
2,424 |
+5 |
Nov20 |
191028 |
968.00 |
972.25 |
967.00 |
970.75 |
+3.00 |
4,269 |
39,278 |
+1,033 |
Jan21 |
191028 |
973.25 |
976.25 |
971.50 |
974.75 |
+3.00 |
170 |
2,398 |
+9 |
Mar21 |
191028 |
968.50 |
971.75 |
968.50 |
970.00 |
+3.50 |
218 |
4,014 |
+76 |
May21 |
191028 |
968.75 |
969.50 |
968.25 |
968.25 |
+3.25 |
215 |
1,052 |
+111 |
Jul21 |
191028 |
971.50 |
973.25 |
970.75 |
971.75 |
+2.75 |
48 |
861 |
+10 |
Aug21 |
191028 |
971.25 |
971.25 |
971.25 |
971.25 |
+2.75 |
0 |
24 |
+0 |
Sep21 |
191028 |
954.75 |
954.75 |
954.75 |
954.75 |
+2.75 |
0 |
22 |
+0 |
Total Volume and Open Interest |
427,637 |
736,301 |
-26,341 |
Soybean Meal(CBOT) |
Dec19 |
191028 |
303.30 |
305.20 |
303.10 |
304.00 |
+0.70 |
47,940 |
151,596 |
-249 |
Jan20 |
191028 |
306.00 |
307.50 |
305.40 |
306.40 |
+0.80 |
22,890 |
96,719 |
+3,228 |
Mar20 |
191028 |
309.90 |
311.20 |
309.10 |
310.20 |
+0.80 |
11,736 |
72,594 |
+510 |
May20 |
191028 |
313.20 |
314.80 |
312.70 |
313.90 |
+0.90 |
7,583 |
35,753 |
+514 |
Jul20 |
191028 |
316.80 |
318.80 |
316.60 |
317.90 |
+1.00 |
4,488 |
31,617 |
+152 |
Aug20 |
191028 |
318.00 |
319.60 |
317.50 |
318.90 |
+1.10 |
497 |
7,441 |
-18 |
Sep20 |
191028 |
317.80 |
319.80 |
317.60 |
319.00 |
+1.20 |
331 |
6,722 |
-51 |
Oct20 |
191028 |
317.90 |
319.50 |
317.30 |
318.60 |
+1.20 |
266 |
4,191 |
+4 |
Dec20 |
191028 |
319.50 |
321.00 |
318.70 |
320.30 |
+1.30 |
828 |
13,802 |
+47 |
Jan21 |
191028 |
320.10 |
320.60 |
320.10 |
320.10 |
+1.40 |
12 |
365 |
-5 |
Total Volume and Open Interest |
96,578 |
421,440 |
+4,130 |
Soybean Oil(CBOT) |
Dec19 |
191028 |
30.98 |
31.21 |
30.61 |
30.78 |
-0.18 |
81,885 |
174,625 |
-3,881 |
Jan20 |
191028 |
31.20 |
31.41 |
30.83 |
31.00 |
-0.18 |
33,790 |
116,179 |
+2,704 |
Mar20 |
191028 |
31.44 |
31.65 |
31.09 |
31.25 |
-0.17 |
19,987 |
112,908 |
+211 |
May20 |
191028 |
31.70 |
31.90 |
31.36 |
31.53 |
-0.16 |
10,566 |
42,580 |
+65 |
Jul20 |
191028 |
32.00 |
32.16 |
31.65 |
31.82 |
-0.12 |
6,413 |
41,254 |
-562 |
Aug20 |
191028 |
32.05 |
32.23 |
31.72 |
31.89 |
-0.11 |
800 |
6,013 |
-11 |
Sep20 |
191028 |
32.09 |
32.24 |
31.77 |
31.93 |
-0.10 |
421 |
5,709 |
-8 |
Oct20 |
191028 |
32.11 |
32.23 |
31.77 |
31.93 |
-0.10 |
290 |
3,465 |
-11 |
Dec20 |
191028 |
32.19 |
32.37 |
31.91 |
32.07 |
-0.12 |
1,592 |
9,661 |
-156 |
Jan21 |
191028 |
32.25 |
32.48 |
32.10 |
32.25 |
-0.11 |
2 |
347 |
+0 |
Total Volume and Open Interest |
155,749 |
513,900 |
-1,649 |
Canola(WCE) |
Nov19 |
191028 |
455.0 |
456.5 |
452.1 |
452.4 |
-2.6 |
8,702 |
14,234 |
-9,678 |
Jan20 |
191028 |
463.1 |
465.4 |
460.3 |
461.1 |
-2.3 |
18,095 |
81,913 |
+3,104 |
Mar20 |
191028 |
472.5 |
474.5 |
469.4 |
470.4 |
-2.1 |
3,100 |
39,952 |
+1,521 |
May20 |
191028 |
480.6 |
482.0 |
477.3 |
478.5 |
-1.9 |
1,162 |
15,119 |
+342 |
Jul20 |
191028 |
486.8 |
488.0 |
483.8 |
484.9 |
-1.7 |
471 |
9,946 |
-123 |
Total Volume and Open Interest |
31,844 |
170,274 |
-4,915 |
Corn(CBOT) |
Dec19 |
191028 |
386.00 |
386.50 |
383.25 |
384.00 |
-2.75 |
131,677 |
718,912 |
-12,602 |
Mar20 |
191028 |
396.75 |
397.25 |
393.50 |
394.50 |
-3.00 |
56,895 |
372,818 |
-470 |
May20 |
191028 |
403.00 |
403.75 |
400.50 |
401.50 |
-2.50 |
9,207 |
124,187 |
-47 |
Jul20 |
191028 |
408.50 |
409.75 |
406.50 |
407.50 |
-2.25 |
12,370 |
177,487 |
-752 |
Sep20 |
191028 |
402.50 |
403.75 |
400.50 |
401.25 |
-2.25 |
1,659 |
48,487 |
+345 |
Dec20 |
191028 |
407.00 |
407.75 |
404.75 |
405.50 |
-2.25 |
6,778 |
134,510 |
+1,608 |
Mar21 |
191028 |
416.75 |
417.50 |
414.75 |
415.25 |
-2.25 |
41 |
5,824 |
-11 |
May21 |
191028 |
422.00 |
422.50 |
420.50 |
420.75 |
-2.25 |
5 |
1,093 |
-5 |
Jul21 |
191028 |
426.25 |
426.25 |
423.50 |
424.25 |
-2.00 |
14 |
3,111 |
-10 |
Sep21 |
191028 |
412.25 |
412.25 |
412.25 |
412.25 |
-0.50 |
0 |
803 |
+0 |
Total Volume and Open Interest |
218,722 |
1,594,009 |
-11,938 |
Wheat(CBOT) |
Dec19 |
191028 |
518.00 |
518.50 |
510.00 |
511.75 |
-6.00 |
40,230 |
196,763 |
-4,478 |
Mar20 |
191028 |
522.75 |
522.75 |
516.50 |
518.00 |
-5.50 |
17,319 |
103,700 |
+1,647 |
May20 |
191028 |
528.25 |
528.25 |
521.75 |
523.25 |
-5.50 |
3,218 |
28,853 |
+95 |
Jul20 |
191028 |
532.25 |
532.25 |
526.25 |
528.00 |
-4.50 |
4,935 |
47,475 |
-469 |
Sep20 |
191028 |
536.75 |
537.75 |
534.00 |
535.75 |
-3.75 |
1,833 |
9,539 |
+543 |
Dec20 |
191028 |
549.00 |
549.25 |
545.50 |
547.50 |
-3.25 |
605 |
14,805 |
+129 |
Total Volume and Open Interest |
68,169 |
404,159 |
-2,523 |
Wheat(KCBT) |
Dec19 |
191028 |
423.00 |
423.25 |
415.50 |
417.00 |
-5.75 |
23,884 |
163,945 |
+227 |
Mar20 |
191028 |
436.00 |
436.00 |
429.00 |
430.00 |
-5.75 |
13,616 |
67,974 |
+1,711 |
May20 |
191028 |
444.50 |
445.00 |
438.25 |
439.25 |
-5.50 |
3,021 |
28,077 |
+635 |
Jul20 |
191028 |
452.75 |
453.75 |
447.00 |
448.25 |
-5.00 |
1,456 |
26,901 |
+0 |
Sep20 |
191028 |
463.50 |
463.50 |
457.25 |
458.25 |
-4.75 |
281 |
7,615 |
+83 |
Dec20 |
191028 |
474.75 |
475.50 |
471.25 |
472.50 |
-4.00 |
217 |
11,146 |
+65 |
Mar21 |
191028 |
483.50 |
484.75 |
483.50 |
484.50 |
-3.25 |
22 |
943 |
+0 |
Total Volume and Open Interest |
42,497 |
306,736 |
+2,721 |
Wheat(MGE) |
Dec19 |
191028 |
536.00 |
537.00 |
526.25 |
527.75 |
-9.00 |
3,209 |
29,354 |
+260 |
Mar20 |
191028 |
551.00 |
551.00 |
541.25 |
542.50 |
-8.75 |
1,736 |
19,382 |
+398 |
May20 |
191028 |
559.75 |
560.00 |
550.75 |
552.00 |
-8.75 |
98 |
5,590 |
+13 |
Jul20 |
191028 |
558.25 |
559.00 |
557.50 |
559.00 |
-8.50 |
58 |
3,972 |
-4 |
Sep20 |
191028 |
573.00 |
573.00 |
566.25 |
566.25 |
-7.75 |
13 |
3,051 |
+0 |
Dec20 |
191028 |
577.00 |
579.25 |
575.75 |
577.25 |
-7.25 |
0 |
1,765 |
+0 |
Total Volume and Open Interest |
5,114 |
63,343 |
+667 |
Oats(CBOT) |
Dec19 |
191028 |
302.25 |
302.25 |
295.00 |
296.50 |
-6.00 |
342 |
4,743 |
+55 |
Mar20 |
191028 |
297.00 |
300.00 |
293.50 |
295.00 |
-4.50 |
104 |
1,526 |
+64 |
May20 |
191028 |
295.00 |
295.00 |
295.00 |
295.00 |
-4.25 |
1 |
85 |
+0 |
Jul20 |
191028 |
293.50 |
293.50 |
293.50 |
293.50 |
-3.75 |
0 |
12 |
+0 |
Total Volume and Open Interest |
447 |
6,377 |
+119 |
Rough Rice(CBOT) |
Nov19 |
191028 |
11.79 |
11.82 |
11.57 |
11.58 |
-0.22 |
649 |
1,967 |
-495 |
Jan20 |
191028 |
12.03 |
12.09 |
11.82 |
11.84 |
-0.22 |
745 |
6,842 |
+348 |
Mar20 |
191028 |
12.27 |
12.28 |
12.04 |
12.05 |
-0.23 |
5 |
389 |
+3 |
May20 |
191028 |
12.12 |
12.12 |
12.12 |
12.12 |
-0.23 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,399 |
9,232 |
-144 |
Live Cattle(CME) |
Oct19 |
191028 |
112.580 |
113.000 |
111.800 |
112.885 |
+0.905 |
599 |
1,292 |
-361 |
Dec19 |
191028 |
116.080 |
116.785 |
115.885 |
116.600 |
+0.520 |
20,813 |
128,977 |
+68 |
Feb20 |
191028 |
121.050 |
122.000 |
120.980 |
121.730 |
+0.650 |
11,624 |
71,481 |
+1,045 |
Apr20 |
191028 |
122.600 |
123.385 |
122.580 |
123.200 |
+0.600 |
9,415 |
63,824 |
+464 |
Jun20 |
191028 |
114.785 |
115.500 |
114.700 |
115.350 |
+0.465 |
3,680 |
35,132 |
+692 |
Aug20 |
191028 |
112.600 |
113.200 |
112.480 |
113.035 |
+0.250 |
1,104 |
9,401 |
+300 |
Total Volume and Open Interest |
47,650 |
312,788 |
+2,309 |
Feeder Cattle(CME) |
Oct19 |
191028 |
145.700 |
145.800 |
145.250 |
145.400 |
-0.300 |
603 |
1,910 |
-219 |
Nov19 |
191028 |
145.380 |
146.130 |
144.700 |
145.735 |
+0.355 |
1,797 |
7,856 |
-517 |
Jan20 |
191028 |
141.800 |
141.985 |
141.035 |
141.600 |
unch |
4,367 |
17,704 |
+317 |
Mar20 |
191028 |
141.000 |
141.285 |
140.300 |
140.850 |
+0.100 |
1,137 |
7,629 |
+6 |
Apr20 |
191028 |
142.630 |
142.800 |
141.900 |
142.435 |
+0.185 |
460 |
1,911 |
+55 |
May20 |
191028 |
143.500 |
143.850 |
143.035 |
143.485 |
-0.015 |
262 |
1,413 |
+24 |
Aug20 |
191028 |
147.600 |
148.050 |
147.185 |
147.880 |
+0.345 |
131 |
858 |
+25 |
Total Volume and Open Interest |
8,757 |
39,298 |
-309 |
Lean Hogs(CME) |
Dec19 |
191028 |
64.680 |
66.000 |
64.135 |
65.650 |
+0.720 |
23,701 |
103,482 |
-377 |
Feb20 |
191028 |
73.400 |
74.400 |
72.385 |
73.980 |
+0.630 |
15,394 |
60,181 |
+667 |
Apr20 |
191028 |
79.750 |
80.385 |
78.350 |
79.900 |
+0.350 |
10,140 |
56,029 |
+522 |
May20 |
191028 |
85.285 |
85.900 |
84.350 |
85.430 |
-0.205 |
31 |
1,251 |
-5 |
Jun20 |
191028 |
90.000 |
90.600 |
88.800 |
90.250 |
+0.115 |
4,010 |
30,583 |
+47 |
Jul20 |
191028 |
90.430 |
91.000 |
89.250 |
90.650 |
+0.300 |
1,432 |
13,728 |
+128 |
Aug20 |
191028 |
88.950 |
89.635 |
88.000 |
89.300 |
+0.370 |
1,084 |
9,275 |
+310 |
Oct20 |
191028 |
75.400 |
76.180 |
74.850 |
75.930 |
+0.295 |
488 |
6,038 |
+33 |
Total Volume and Open Interest |
56,688 |
285,570 |
+1,445 |
Class III Milk(CME) |
Oct19 |
191028 |
18.66 |
18.67 |
18.66 |
18.67 |
unch |
234 |
4,099 |
+38 |
Nov19 |
191028 |
19.48 |
19.82 |
19.48 |
19.68 |
+0.13 |
980 |
4,751 |
+321 |
Dec19 |
191028 |
18.55 |
18.72 |
18.51 |
18.59 |
+0.02 |
346 |
4,023 |
+29 |
Jan20 |
191028 |
17.60 |
17.64 |
17.56 |
17.61 |
+0.02 |
92 |
2,213 |
+11 |
Feb20 |
191028 |
17.03 |
17.04 |
17.00 |
17.04 |
+0.03 |
73 |
1,485 |
-13 |
Mar20 |
191028 |
16.79 |
16.82 |
16.77 |
16.82 |
+0.03 |
13 |
1,269 |
+2 |
Apr20 |
191028 |
16.84 |
16.90 |
16.84 |
16.87 |
unch |
8 |
1,026 |
+2 |
May20 |
191028 |
16.98 |
16.98 |
16.95 |
16.95 |
unch |
11 |
918 |
+7 |
Jun20 |
191028 |
17.05 |
17.06 |
17.05 |
17.05 |
unch |
9 |
1,022 |
+4 |
Jul20 |
191028 |
17.23 |
17.23 |
17.23 |
17.23 |
unch |
8 |
481 |
+4 |
Aug20 |
191028 |
17.38 |
17.38 |
17.38 |
17.38 |
-0.01 |
7 |
445 |
+3 |
Sep20 |
191028 |
17.50 |
17.50 |
17.49 |
17.50 |
-0.01 |
9 |
516 |
+5 |
Oct20 |
191028 |
17.41 |
17.41 |
17.40 |
17.41 |
-0.02 |
6 |
358 |
+3 |
Total Volume and Open Interest |
1,814 |
23,333 |
+426 |
Cocoa(ICE) |
Dec19 |
191028 |
2440 |
2469 |
2420 |
2463 |
+28 |
15,985 |
82,670 |
-233 |
Mar20 |
191028 |
2483 |
2508 |
2470 |
2504 |
+21 |
11,097 |
88,528 |
+1,572 |
May20 |
191028 |
2488 |
2511 |
2475 |
2507 |
+20 |
3,734 |
46,852 |
+844 |
Jul20 |
191028 |
2482 |
2504 |
2469 |
2499 |
+18 |
1,438 |
23,783 |
+37 |
Sep20 |
191028 |
2472 |
2484 |
2450 |
2478 |
+15 |
666 |
21,008 |
+261 |
Dec20 |
191028 |
2438 |
2455 |
2421 |
2448 |
+14 |
619 |
27,221 |
+133 |
Mar21 |
191028 |
2422 |
2425 |
2405 |
2424 |
+12 |
378 |
10,488 |
+36 |
Total Volume and Open Interest |
33,986 |
304,603 |
+2,679 |
Coffee "C"(ICE) |
Dec19 |
191028 |
99.15 |
100.80 |
98.20 |
100.50 |
+1.05 |
31,372 |
127,178 |
-4,239 |
Mar20 |
191028 |
102.50 |
104.30 |
101.70 |
103.95 |
+1.10 |
21,825 |
73,129 |
+1,649 |
May20 |
191028 |
104.95 |
106.50 |
103.90 |
106.10 |
+1.15 |
9,348 |
40,660 |
+778 |
Jul20 |
191028 |
106.80 |
108.50 |
105.95 |
108.20 |
+1.25 |
4,272 |
27,330 |
+431 |
Sep20 |
191028 |
108.70 |
110.30 |
107.85 |
109.95 |
+1.25 |
1,224 |
18,934 |
+84 |
Dec20 |
191028 |
111.05 |
112.90 |
110.60 |
112.60 |
+1.25 |
1,310 |
13,224 |
+233 |
Total Volume and Open Interest |
69,687 |
313,750 |
-1,080 |
Orange Juice(ICE) |
Nov19 |
191028 |
98.15 |
98.80 |
93.05 |
93.40 |
-4.65 |
748 |
2,378 |
-481 |
Jan20 |
191028 |
101.10 |
102.00 |
97.50 |
98.15 |
-3.05 |
963 |
12,075 |
+551 |
Mar20 |
191028 |
104.55 |
105.00 |
101.00 |
101.40 |
-2.75 |
106 |
1,330 |
+49 |
May20 |
191028 |
107.05 |
107.05 |
103.80 |
104.10 |
-2.30 |
8 |
589 |
+1 |
Jul20 |
191028 |
109.30 |
109.30 |
106.20 |
106.70 |
-1.95 |
1 |
327 |
+0 |
Sep20 |
191028 |
111.85 |
111.85 |
109.55 |
109.55 |
-2.00 |
0 |
179 |
+0 |
Total Volume and Open Interest |
1,826 |
17,156 |
+120 |
Sugar #11(ICE) |
Mar20 |
191028 |
12.35 |
12.59 |
12.34 |
12.54 |
+0.19 |
38,669 |
531,681 |
+2,764 |
May20 |
191028 |
12.44 |
12.67 |
12.42 |
12.63 |
+0.21 |
10,694 |
164,005 |
+2,902 |
Jul20 |
191028 |
12.53 |
12.79 |
12.53 |
12.75 |
+0.20 |
3,458 |
110,619 |
+112 |
Oct20 |
191028 |
12.83 |
13.01 |
12.80 |
12.98 |
+0.19 |
1,757 |
75,086 |
+175 |
Mar21 |
191028 |
13.42 |
13.58 |
13.39 |
13.56 |
+0.19 |
701 |
44,298 |
+246 |
May21 |
191028 |
13.45 |
13.61 |
13.45 |
13.61 |
+0.19 |
87 |
8,247 |
-8 |
Jul21 |
191028 |
13.50 |
13.63 |
13.50 |
13.63 |
+0.18 |
82 |
8,808 |
+16 |
Oct21 |
191028 |
13.72 |
13.75 |
13.72 |
13.75 |
+0.18 |
21 |
5,839 |
-18 |
Total Volume and Open Interest |
55,469 |
951,142 |
+6,189 |
London Cocoa(LCE) |
Dec19 |
191028 |
1919 |
1926 |
1901 |
1921 |
+8 |
6,609 |
78,673 |
-521 |
Mar20 |
191028 |
1854 |
1860 |
1845 |
1858 |
+4 |
8,237 |
91,972 |
+1,146 |
May20 |
191028 |
1827 |
1831 |
1818 |
1828 |
+1 |
4,292 |
53,304 |
+312 |
Jul20 |
191028 |
1811 |
1814 |
1801 |
1813 |
+2 |
3,270 |
39,034 |
+951 |
Sep20 |
191028 |
1790 |
1793 |
1780 |
1790 |
+1 |
2,791 |
32,681 |
-188 |
Dec20 |
191028 |
1749 |
1751 |
1738 |
1747 |
unch |
2,660 |
29,482 |
-485 |
Mar21 |
191028 |
1726 |
1727 |
1713 |
1723 |
-1 |
1,900 |
12,171 |
+411 |
Total Volume and Open Interest |
30,547 |
344,334 |
+1,926 |
London Sugar(LCE) |
Dec19 |
191028 |
338.10 |
343.00 |
337.50 |
340.80 |
+3.60 |
3,422 |
33,118 |
-797 |
Mar20 |
191028 |
334.50 |
339.50 |
334.10 |
337.50 |
+3.90 |
3,630 |
39,109 |
-359 |
May20 |
191028 |
338.10 |
343.30 |
338.00 |
341.80 |
+4.10 |
934 |
12,576 |
+43 |
Aug20 |
191028 |
343.20 |
346.70 |
342.70 |
345.90 |
+4.00 |
215 |
5,840 |
-13 |
Oct20 |
191028 |
349.30 |
349.30 |
349.30 |
349.30 |
+3.90 |
53 |
2,545 |
+43 |
Total Volume and Open Interest |
8,299 |
95,768 |
-1,046 |
Cotton(ICE) |
Dec19 |
191028 |
65.11 |
65.30 |
64.48 |
64.79 |
-0.11 |
16,448 |
118,213 |
-2,596 |
Mar20 |
191028 |
65.90 |
66.20 |
65.55 |
65.78 |
-0.05 |
9,701 |
74,586 |
+96 |
May20 |
191028 |
66.75 |
66.94 |
66.10 |
66.54 |
-0.01 |
1,950 |
11,751 |
+224 |
Jul20 |
191028 |
67.28 |
67.46 |
66.62 |
67.19 |
+0.13 |
939 |
12,140 |
+123 |
Oct20 |
191028 |
66.96 |
66.96 |
66.96 |
66.96 |
+0.10 |
|
|
|
Dec20 |
191028 |
67.46 |
67.46 |
66.62 |
67.18 |
+0.06 |
927 |
19,840 |
+249 |
Total Volume and Open Interest |
30,039 |
238,224 |
-1,867 |
Lumber(CME) |
Nov19 |
191028 |
404.7 |
409.4 |
397.5 |
399.0 |
-4.3 |
480 |
1,061 |
-105 |
Jan20 |
191028 |
410.0 |
416.4 |
405.3 |
406.9 |
-3.1 |
530 |
1,727 |
+150 |
Mar20 |
191028 |
407.1 |
411.5 |
403.8 |
403.8 |
-2.2 |
77 |
226 |
+20 |
May20 |
191028 |
401.8 |
403.4 |
400.0 |
400.0 |
+0.5 |
24 |
45 |
+6 |
Jul20 |
191028 |
398.0 |
398.0 |
398.0 |
398.0 |
unch |
1 |
2 |
+1 |
Sep20 |
191028 |
396.5 |
396.5 |
396.5 |
396.5 |
unch |
|
|
|
Nov20 |
191028 |
395.0 |
395.0 |
395.0 |
395.0 |
unch |
|
|
|
Total Volume and Open Interest |
1,112 |
3,061 |
+72 |
Crude Oil(NYM) |
Dec19 |
191028 |
56.65 |
56.92 |
55.58 |
55.81 |
-0.85 |
445,020 |
441,829 |
-1,693 |
Jan20 |
191028 |
56.70 |
56.99 |
55.68 |
55.90 |
-0.81 |
60,698 |
244,680 |
+1,887 |
Feb20 |
191028 |
56.54 |
56.89 |
55.58 |
55.83 |
-0.76 |
33,176 |
123,855 |
+3,542 |
Mar20 |
191028 |
56.33 |
56.65 |
55.36 |
55.63 |
-0.69 |
28,756 |
184,149 |
+97 |
Apr20 |
191028 |
55.89 |
56.31 |
55.06 |
55.34 |
-0.61 |
18,596 |
64,974 |
-1,707 |
May20 |
191028 |
55.65 |
55.92 |
54.79 |
55.01 |
-0.54 |
10,368 |
64,724 |
+219 |
Jun20 |
191028 |
55.02 |
55.52 |
54.33 |
54.64 |
-0.51 |
40,539 |
170,471 |
-1,372 |
Jul20 |
191028 |
54.62 |
55.10 |
54.02 |
54.28 |
-0.47 |
5,881 |
46,529 |
+12 |
Aug20 |
191028 |
54.35 |
54.69 |
53.77 |
53.93 |
-0.46 |
5,344 |
35,970 |
+1,267 |
Sep20 |
191028 |
54.01 |
54.42 |
53.54 |
53.63 |
-0.45 |
6,240 |
77,991 |
-494 |
Oct20 |
191028 |
53.63 |
54.11 |
53.30 |
53.38 |
-0.44 |
1,664 |
39,993 |
+482 |
Nov20 |
191028 |
53.66 |
53.91 |
53.18 |
53.18 |
-0.43 |
1,392 |
35,049 |
+30 |
Dec20 |
191028 |
53.44 |
53.74 |
52.74 |
53.01 |
-0.43 |
28,872 |
183,665 |
+1,307 |
Jan21 |
191028 |
53.09 |
53.15 |
52.81 |
52.81 |
-0.43 |
1,461 |
28,716 |
+140 |
Feb21 |
191028 |
52.63 |
52.63 |
52.63 |
52.63 |
-0.42 |
836 |
15,891 |
+143 |
Mar21 |
191028 |
52.47 |
52.47 |
52.47 |
52.47 |
-0.41 |
1,491 |
21,354 |
+144 |
Total Volume and Open Interest |
707,168 |
2,051,975 |
+6,172 |
e-miNY Crude Oil(NYM) |
Dec19 |
191028 |
56.650 |
56.925 |
55.600 |
55.800 |
-0.850 |
14,350 |
2,230 |
-190 |
Jan20 |
191028 |
56.725 |
56.975 |
55.675 |
55.900 |
-0.800 |
274 |
559 |
+28 |
Feb20 |
191028 |
56.400 |
56.700 |
55.650 |
55.825 |
-0.775 |
83 |
172 |
+7 |
Mar20 |
191028 |
55.875 |
56.550 |
55.475 |
55.625 |
-0.700 |
22 |
143 |
-7 |
Apr20 |
191028 |
55.350 |
56.000 |
55.350 |
55.350 |
-0.600 |
4 |
144 |
-1 |
May20 |
191028 |
55.850 |
55.850 |
55.000 |
55.000 |
-0.550 |
0 |
127 |
+0 |
Jun20 |
191028 |
55.475 |
55.475 |
54.650 |
54.650 |
-0.500 |
5 |
20 |
+0 |
Jul20 |
191028 |
54.275 |
54.275 |
54.275 |
54.275 |
-0.475 |
0 |
22 |
+0 |
Aug20 |
191028 |
53.925 |
53.925 |
53.925 |
53.925 |
-0.475 |
0 |
16 |
+0 |
Sep20 |
191028 |
53.625 |
53.625 |
53.625 |
53.625 |
-0.450 |
0 |
25 |
+0 |
Total Volume and Open Interest |
14,739 |
3,545 |
-162 |
NY Harbor ULSD(NYM) |
Nov19 |
191028 |
197.80 |
198.84 |
195.50 |
196.18 |
-1.78 |
25,171 |
29,178 |
-5,085 |
Dec19 |
191028 |
197.00 |
197.88 |
194.60 |
195.37 |
-1.70 |
83,616 |
135,810 |
-759 |
Jan20 |
191028 |
196.31 |
197.02 |
193.88 |
194.61 |
-1.63 |
36,911 |
84,274 |
+1,979 |
Feb20 |
191028 |
194.84 |
195.65 |
192.66 |
193.35 |
-1.53 |
21,155 |
36,462 |
+318 |
Mar20 |
191028 |
192.86 |
193.83 |
190.88 |
191.54 |
-1.50 |
11,356 |
53,436 |
+861 |
Apr20 |
191028 |
190.50 |
191.40 |
188.88 |
189.44 |
-1.46 |
4,083 |
37,007 |
+469 |
May20 |
191028 |
189.52 |
189.97 |
187.84 |
188.06 |
-1.47 |
2,219 |
19,693 |
+217 |
Jun20 |
191028 |
188.10 |
189.26 |
186.58 |
187.21 |
-1.44 |
3,768 |
25,108 |
+62 |
Jul20 |
191028 |
188.42 |
188.56 |
186.80 |
186.94 |
-1.42 |
623 |
6,472 |
-68 |
Aug20 |
191028 |
187.33 |
188.40 |
186.26 |
186.86 |
-1.38 |
249 |
3,539 |
+62 |
Sep20 |
191028 |
186.47 |
188.34 |
186.47 |
186.95 |
-1.35 |
462 |
6,007 |
+292 |
Oct20 |
191028 |
188.93 |
188.93 |
187.12 |
187.12 |
-1.33 |
135 |
2,911 |
+42 |
Nov20 |
191028 |
187.80 |
187.80 |
187.31 |
187.31 |
-1.32 |
189 |
2,673 |
+124 |
Dec20 |
191028 |
188.65 |
189.35 |
187.27 |
187.40 |
-1.33 |
1,146 |
18,235 |
+129 |
Total Volume and Open Interest |
191,131 |
471,212 |
-1,349 |
RBOB Gasoline(NYM) |
Nov19 |
191028 |
166.94 |
168.82 |
166.01 |
167.28 |
-0.02 |
30,398 |
39,554 |
-7,278 |
Dec19 |
191028 |
163.56 |
164.95 |
162.30 |
163.44 |
-0.12 |
61,138 |
138,713 |
+3,203 |
Jan20 |
191028 |
161.53 |
162.94 |
160.35 |
161.42 |
-0.28 |
21,751 |
72,755 |
+900 |
Feb20 |
191028 |
161.34 |
162.75 |
160.16 |
161.17 |
-0.34 |
7,707 |
30,015 |
-211 |
Mar20 |
191028 |
162.40 |
163.67 |
161.10 |
162.06 |
-0.33 |
4,701 |
33,323 |
-41 |
Apr20 |
191028 |
179.39 |
180.62 |
178.04 |
179.03 |
-0.42 |
2,210 |
16,287 |
+124 |
May20 |
191028 |
178.26 |
180.36 |
178.19 |
178.95 |
-0.42 |
1,435 |
9,607 |
+79 |
Jun20 |
191028 |
177.97 |
178.94 |
176.48 |
177.37 |
-0.43 |
1,664 |
14,033 |
+382 |
Jul20 |
191028 |
174.36 |
176.34 |
174.05 |
175.00 |
-0.42 |
338 |
4,915 |
+88 |
Aug20 |
191028 |
173.51 |
173.51 |
171.76 |
172.19 |
-0.45 |
92 |
2,853 |
+12 |
Total Volume and Open Interest |
131,826 |
376,699 |
-2,678 |
e-miNY RBOB Gasoline(NYM) |
Nov19 |
191028 |
167.28 |
167.28 |
167.28 |
167.28 |
-0.02 |
0 |
1 |
+0 |
Dec19 |
191028 |
163.44 |
163.44 |
163.44 |
163.44 |
-0.12 |
|
|
|
Jan20 |
191028 |
161.42 |
161.42 |
161.42 |
161.42 |
-0.28 |
|
|
|
Feb20 |
191028 |
161.17 |
161.17 |
161.17 |
161.17 |
-0.34 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov19 |
191028 |
2.366 |
2.470 |
2.346 |
2.446 |
+0.146 |
63,898 |
22,756 |
-7,632 |
Dec19 |
191028 |
2.505 |
2.588 |
2.499 |
2.555 |
+0.096 |
97,748 |
328,162 |
+2,273 |
Jan20 |
191028 |
2.606 |
2.678 |
2.597 |
2.647 |
+0.086 |
34,076 |
232,341 |
+1,196 |
Feb20 |
191028 |
2.562 |
2.634 |
2.559 |
2.606 |
+0.081 |
11,281 |
83,403 |
+355 |
Mar20 |
191028 |
2.461 |
2.509 |
2.444 |
2.483 |
+0.070 |
18,219 |
140,299 |
-1,066 |
Apr20 |
191028 |
2.260 |
2.288 |
2.250 |
2.275 |
+0.041 |
16,012 |
87,050 |
+216 |
May20 |
191028 |
2.244 |
2.270 |
2.235 |
2.258 |
+0.038 |
4,720 |
74,233 |
-215 |
Jun20 |
191028 |
2.294 |
2.308 |
2.275 |
2.297 |
+0.037 |
1,560 |
25,358 |
-70 |
Jul20 |
191028 |
2.329 |
2.352 |
2.320 |
2.342 |
+0.035 |
1,492 |
22,037 |
+239 |
Aug20 |
191028 |
2.337 |
2.362 |
2.335 |
2.353 |
+0.034 |
980 |
23,950 |
+158 |
Sep20 |
191028 |
2.327 |
2.347 |
2.319 |
2.339 |
+0.034 |
676 |
20,202 |
+135 |
Oct20 |
191028 |
2.358 |
2.375 |
2.346 |
2.368 |
+0.033 |
3,901 |
46,866 |
+306 |
Nov20 |
191028 |
2.439 |
2.445 |
2.421 |
2.439 |
+0.031 |
1,453 |
18,512 |
-609 |
Dec20 |
191028 |
2.591 |
2.610 |
2.591 |
2.607 |
+0.027 |
1,262 |
15,925 |
-419 |
Jan21 |
191028 |
2.710 |
2.726 |
2.705 |
2.723 |
+0.025 |
986 |
13,768 |
+69 |
Feb21 |
191028 |
2.678 |
2.684 |
2.667 |
2.681 |
+0.023 |
751 |
7,034 |
-126 |
Total Volume and Open Interest |
263,254 |
1,208,606 |
-3,924 |
Brent Crude Oil(ICE) |
Dec19 |
191028 |
62.04 |
62.34 |
61.19 |
61.57 |
-0.45 |
204,446 |
212,120 |
-10,155 |
Jan20 |
191028 |
61.76 |
62.09 |
60.91 |
61.25 |
-0.48 |
177,674 |
465,120 |
+10,806 |
Feb20 |
191028 |
61.22 |
61.56 |
60.40 |
60.71 |
-0.49 |
61,066 |
198,195 |
+6,212 |
Mar20 |
191028 |
60.69 |
61.10 |
59.96 |
60.26 |
-0.47 |
37,722 |
211,853 |
+4,346 |
Apr20 |
191028 |
60.26 |
60.70 |
59.57 |
59.86 |
-0.46 |
17,491 |
92,011 |
+1,139 |
May20 |
191028 |
59.90 |
60.35 |
59.23 |
59.52 |
-0.45 |
12,226 |
108,308 |
+809 |
Jun20 |
191028 |
59.58 |
60.02 |
58.92 |
59.21 |
-0.43 |
38,437 |
232,909 |
+366 |
Jul20 |
191028 |
59.46 |
59.73 |
58.67 |
58.95 |
-0.42 |
3,858 |
86,996 |
+230 |
Aug20 |
191028 |
59.00 |
59.47 |
58.52 |
58.74 |
-0.41 |
3,539 |
56,528 |
+90 |
Sep20 |
191028 |
58.60 |
58.60 |
58.53 |
58.53 |
-0.41 |
4,685 |
93,842 |
+1,080 |
Oct20 |
191028 |
58.32 |
58.32 |
58.32 |
58.32 |
-0.41 |
1,999 |
63,742 |
-54 |
Nov20 |
191028 |
58.15 |
58.15 |
58.15 |
58.15 |
-0.39 |
1,636 |
42,229 |
-365 |
Dec20 |
191028 |
58.38 |
58.71 |
57.70 |
57.96 |
-0.39 |
26,943 |
226,812 |
+996 |
Jan21 |
191028 |
57.85 |
57.85 |
57.85 |
57.85 |
-0.38 |
1,635 |
36,151 |
+824 |
Total Volume and Open Interest |
608,040 |
2,501,560 |
+18,416 |
Gas Oil(ICE) |
Nov19 |
191028 |
598.50 |
600.75 |
590.50 |
591.75 |
-6.00 |
81,699 |
134,631 |
-12,686 |
Dec19 |
191028 |
593.00 |
595.75 |
586.00 |
587.50 |
-4.75 |
124,339 |
202,802 |
-8,084 |
Jan20 |
191028 |
589.50 |
592.25 |
583.25 |
584.50 |
-4.25 |
77,161 |
108,702 |
-2,691 |
Feb20 |
191028 |
586.75 |
589.50 |
581.00 |
582.25 |
-3.50 |
28,911 |
64,021 |
+2,970 |
Mar20 |
191028 |
583.00 |
585.75 |
577.50 |
578.75 |
-3.25 |
19,811 |
54,493 |
+662 |
Apr20 |
191028 |
579.00 |
582.00 |
573.75 |
575.00 |
-3.00 |
9,606 |
30,179 |
-454 |
May20 |
191028 |
576.25 |
578.75 |
570.75 |
571.75 |
-2.75 |
5,904 |
37,884 |
-257 |
Jun20 |
191028 |
573.25 |
575.75 |
567.75 |
569.00 |
-2.50 |
14,915 |
65,340 |
-768 |
Jul20 |
191028 |
572.00 |
573.50 |
566.75 |
567.75 |
-2.25 |
1,653 |
21,195 |
-62 |
Aug20 |
191028 |
571.00 |
572.25 |
566.75 |
566.75 |
-2.25 |
1,048 |
17,708 |
+139 |
Total Volume and Open Interest |
376,282 |
892,726 |
-20,416 |
Ethanol(CBOT) |
Nov19 |
191028 |
1.478 |
1.487 |
1.455 |
1.457 |
-0.016 |
29 |
103 |
-13 |
Dec19 |
191028 |
1.456 |
1.460 |
1.423 |
1.426 |
-0.018 |
258 |
424 |
+60 |
Jan20 |
191028 |
1.418 |
1.418 |
1.415 |
1.418 |
-0.018 |
32 |
42 |
+6 |
Feb20 |
191028 |
1.418 |
1.418 |
1.418 |
1.418 |
-0.018 |
11 |
16 |
+10 |
Mar20 |
191028 |
1.440 |
1.440 |
1.440 |
1.440 |
+0.004 |
|
|
|
Apr20 |
191028 |
1.484 |
1.484 |
1.484 |
1.484 |
+0.004 |
|
|
|
May20 |
191028 |
1.484 |
1.484 |
1.484 |
1.484 |
+0.004 |
|
|
|
Jun20 |
191028 |
1.484 |
1.484 |
1.484 |
1.484 |
+0.004 |
|
|
|
Total Volume and Open Interest |
330 |
585 |
+63 |
WTI Crude Oil(ICE) |
Dec19 |
191028 |
56.61 |
56.91 |
55.60 |
55.81 |
-0.85 |
38,529 |
130,534 |
-3,546 |
Jan20 |
191028 |
56.73 |
56.98 |
55.68 |
55.90 |
-0.81 |
26,519 |
74,138 |
+765 |
Feb20 |
191028 |
56.64 |
56.84 |
55.60 |
55.83 |
-0.76 |
15,744 |
30,060 |
+1,211 |
Mar20 |
191028 |
56.22 |
56.61 |
55.38 |
55.63 |
-0.69 |
9,227 |
48,029 |
+214 |
Apr20 |
191028 |
55.77 |
56.23 |
55.11 |
55.34 |
-0.61 |
3,844 |
14,725 |
+10 |
May20 |
191028 |
55.39 |
55.83 |
54.76 |
55.01 |
-0.54 |
2,948 |
14,775 |
+70 |
Jun20 |
191028 |
54.98 |
55.48 |
54.50 |
54.64 |
-0.51 |
10,694 |
66,044 |
-848 |
Jul20 |
191028 |
54.28 |
54.28 |
54.28 |
54.28 |
-0.47 |
254 |
7,973 |
+34 |
Aug20 |
191028 |
53.93 |
53.93 |
53.93 |
53.93 |
-0.46 |
137 |
7,204 |
-40 |
Sep20 |
191028 |
53.63 |
53.63 |
53.63 |
53.63 |
-0.45 |
405 |
13,044 |
-81 |
Oct20 |
191028 |
53.38 |
53.38 |
53.38 |
53.38 |
-0.44 |
91 |
6,967 |
+56 |
Nov20 |
191028 |
53.18 |
53.18 |
53.18 |
53.18 |
-0.43 |
59 |
5,983 |
+13 |
Dec20 |
191028 |
53.48 |
53.67 |
52.95 |
53.01 |
-0.43 |
6,170 |
88,701 |
+415 |
Jan21 |
191028 |
52.81 |
52.81 |
52.81 |
52.81 |
-0.43 |
118 |
3,313 |
+8 |
Feb21 |
191028 |
52.63 |
52.63 |
52.63 |
52.63 |
-0.42 |
2 |
2,894 |
-2 |
Mar21 |
191028 |
52.47 |
52.47 |
52.47 |
52.47 |
-0.41 |
2 |
3,738 |
+2 |
Total Volume and Open Interest |
117,740 |
622,464 |
-1,063 |
US Dollar Index(ICE) |
Dec19 |
191028 |
97.600 |
97.665 |
97.445 |
97.525 |
-0.075 |
9,805 |
47,384 |
-68 |
Mar20 |
191028 |
97.225 |
97.225 |
97.055 |
97.100 |
-0.080 |
16 |
2,065 |
+6 |
Jun20 |
191028 |
96.740 |
96.740 |
96.740 |
96.740 |
-0.080 |
1 |
207 |
+0 |
Total Volume and Open Interest |
9,822 |
49,658 |
-62 |
Australian Dollar(CME) |
Dec19 |
191028 |
68.31 |
68.55 |
68.20 |
68.48 |
+0.19 |
53,456 |
152,554 |
-1,260 |
Mar20 |
191028 |
68.46 |
68.68 |
68.36 |
68.63 |
+0.19 |
1 |
691 |
-1 |
Jun20 |
191028 |
68.79 |
68.79 |
68.54 |
68.76 |
+0.18 |
0 |
167 |
+0 |
Total Volume and Open Interest |
53,715 |
154,291 |
-1,134 |
British Pound(CME) |
Dec19 |
191028 |
128.45 |
128.97 |
128.32 |
128.76 |
+0.26 |
77,018 |
220,118 |
-10,937 |
Mar20 |
191028 |
128.69 |
129.32 |
128.69 |
129.13 |
+0.26 |
14 |
1,152 |
+0 |
Jun20 |
191028 |
129.43 |
129.43 |
129.09 |
129.43 |
+0.26 |
1 |
190 |
-1 |
Total Volume and Open Interest |
79,294 |
223,964 |
-11,056 |
Canadian Dollar(CME) |
Dec19 |
191028 |
76.61 |
76.66 |
76.49 |
76.62 |
+0.03 |
53,808 |
179,113 |
+3,479 |
Mar20 |
191028 |
76.64 |
76.68 |
76.52 |
76.65 |
+0.03 |
46 |
2,268 |
+6 |
Jun20 |
191028 |
76.63 |
76.65 |
76.53 |
76.64 |
+0.04 |
20 |
607 |
+1 |
Sep20 |
191028 |
76.56 |
76.61 |
76.56 |
76.61 |
+0.04 |
3 |
364 |
+1 |
Total Volume and Open Interest |
53,940 |
184,163 |
+3,499 |
Japanese Yen(CME) |
Dec19 |
191028 |
92.27 |
92.30 |
91.97 |
92.00 |
-0.27 |
82,569 |
154,456 |
+526 |
Mar20 |
191028 |
92.78 |
92.85 |
92.55 |
92.57 |
-0.26 |
66 |
798 |
+6 |
Jun20 |
191028 |
93.07 |
93.07 |
93.07 |
93.07 |
-0.27 |
0 |
41 |
+0 |
Total Volume and Open Interest |
82,813 |
157,980 |
+435 |
Swiss Franc(CME) |
Dec19 |
191028 |
100.92 |
100.93 |
100.66 |
100.89 |
-0.01 |
20,642 |
65,363 |
+494 |
Mar20 |
191028 |
101.68 |
101.69 |
101.44 |
101.63 |
-0.01 |
1 |
81 |
+1 |
Jun20 |
191028 |
102.29 |
102.29 |
102.21 |
102.29 |
-0.01 |
0 |
12 |
+0 |
Total Volume and Open Interest |
20,643 |
65,458 |
+495 |
EuroFX(CME) |
Dec19 |
191028 |
111.17 |
111.43 |
111.13 |
111.34 |
+0.16 |
115,546 |
497,906 |
+1,328 |
Mar20 |
191028 |
111.90 |
112.13 |
111.83 |
112.05 |
+0.17 |
199 |
21,351 |
-21 |
Jun20 |
191028 |
112.50 |
112.72 |
112.50 |
112.68 |
+0.17 |
11 |
1,719 |
+9 |
Total Volume and Open Interest |
116,060 |
525,587 |
+1,261 |
Mexican Peso(CME) |
Nov19 |
191028 |
522.25 |
523.63 |
521.63 |
522.25 |
-0.75 |
0 |
2 |
+0 |
Dec19 |
191028 |
521.25 |
521.88 |
519.13 |
520.13 |
-0.63 |
42,039 |
272,127 |
+4,400 |
Total Volume and Open Interest |
42,083 |
272,231 |
+4,440 |
Brazilian Real(CME) |
Nov19 |
191028 |
250.20 |
251.60 |
248.90 |
250.70 |
+1.30 |
28,715 |
20,816 |
-11,982 |
Dec19 |
191028 |
250.00 |
251.20 |
248.55 |
250.25 |
+1.25 |
26,740 |
47,309 |
+21,711 |
Jan20 |
191028 |
249.90 |
250.60 |
249.90 |
249.90 |
+1.15 |
0 |
27 |
+0 |
Feb20 |
191028 |
249.50 |
249.50 |
249.50 |
249.50 |
+1.15 |
|
|
|
Total Volume and Open Interest |
55,455 |
68,152 |
+9,729 |
30-Year T-Bonds(CBOT) |
Dec19 |
191028 |
159~150 |
159~160 |
158~050 |
158~090 |
-1~030 |
271,101 |
1,005,967 |
+4,333 |
Mar20 |
191028 |
158~090 |
158~210 |
157~130 |
157~150 |
-1~030 |
912 |
7,527 |
+709 |
Jun20 |
191028 |
157~150 |
157~150 |
157~150 |
157~150 |
-1~030 |
|
|
|
Total Volume and Open Interest |
272,013 |
1,013,494 |
+5,042 |
10-Year T-Notes(CBOT) |
Dec19 |
191028 |
129~185 |
129~185 |
129~015 |
129~050 |
-0~120 |
1,248,579 |
3,683,747 |
-10,067 |
Mar20 |
191028 |
129~165 |
129~185 |
129~020 |
129~055 |
-0~125 |
24,970 |
111,490 |
+12,823 |
Jun20 |
191028 |
129~055 |
129~055 |
129~055 |
129~055 |
-0~125 |
|
|
|
Total Volume and Open Interest |
1,273,549 |
3,795,237 |
+2,756 |
5-Year T-Notes(CBOT) |
Dec19 |
191028 |
118~234 |
118~234 |
118~140 |
118~164 |
-0~062 |
746,616 |
4,395,957 |
+34,948 |
Mar20 |
191028 |
119~012 |
119~012 |
118~236 |
118~262 |
-0~064 |
33,793 |
80,269 |
+17,881 |
Jun20 |
191028 |
118~262 |
118~262 |
118~262 |
118~262 |
-0~064 |
|
|
|
Total Volume and Open Interest |
780,409 |
4,476,226 |
+52,829 |
2 Year T-Notes(CBOT) |
Dec19 |
191028 |
107~207 |
107~207 |
107~177 |
107~190 |
-0~014 |
443,329 |
3,779,506 |
-22,573 |
Mar20 |
191028 |
107~262 |
107~262 |
107~232 |
107~245 |
-0~015 |
22,712 |
143,707 |
+11,064 |
Jun20 |
191028 |
107~245 |
107~245 |
107~245 |
107~245 |
-0~015 |
|
|
|
Total Volume and Open Interest |
466,041 |
3,923,213 |
-11,509 |
Eurodollars(CME) |
Dec19 |
191028 |
98.090 |
98.090 |
98.075 |
98.085 |
-0.005 |
243,057 |
1,541,379 |
-5,623 |
Mar20 |
191028 |
98.310 |
98.315 |
98.285 |
98.295 |
-0.015 |
212,398 |
1,547,408 |
+23,559 |
Jun20 |
191028 |
98.395 |
98.395 |
98.355 |
98.370 |
-0.020 |
147,056 |
1,238,459 |
+2,749 |
Sep20 |
191028 |
98.445 |
98.450 |
98.400 |
98.420 |
-0.025 |
142,333 |
1,116,182 |
+6,977 |
Dec20 |
191028 |
98.435 |
98.440 |
98.385 |
98.405 |
-0.030 |
191,778 |
1,190,806 |
+3,901 |
Mar21 |
191028 |
98.495 |
98.500 |
98.445 |
98.460 |
-0.035 |
118,443 |
759,964 |
-1,944 |
Jun21 |
191028 |
98.500 |
98.500 |
98.440 |
98.455 |
-0.045 |
119,760 |
842,550 |
+2,111 |
Sep21 |
191028 |
98.500 |
98.500 |
98.435 |
98.450 |
-0.050 |
97,625 |
609,433 |
-488 |
Dec21 |
191028 |
98.470 |
98.470 |
98.410 |
98.420 |
-0.055 |
86,300 |
618,919 |
-10,898 |
Mar22 |
191028 |
98.480 |
98.480 |
98.415 |
98.425 |
-0.055 |
49,905 |
440,294 |
-1,643 |
Jun22 |
191028 |
98.470 |
98.470 |
98.400 |
98.415 |
-0.050 |
50,683 |
325,384 |
+121 |
Sep22 |
191028 |
98.455 |
98.455 |
98.385 |
98.400 |
-0.050 |
50,631 |
245,585 |
-1,073 |
Dec22 |
191028 |
98.430 |
98.430 |
98.360 |
98.375 |
-0.050 |
43,054 |
240,440 |
+5,033 |
Mar23 |
191028 |
98.420 |
98.420 |
98.355 |
98.365 |
-0.055 |
27,346 |
262,519 |
-2,347 |
Jun23 |
191028 |
98.410 |
98.410 |
98.340 |
98.350 |
-0.055 |
22,754 |
129,830 |
+392 |
Sep23 |
191028 |
98.390 |
98.390 |
98.325 |
98.335 |
-0.055 |
20,171 |
135,757 |
-50 |
Dec23 |
191028 |
98.370 |
98.370 |
98.300 |
98.315 |
-0.050 |
15,732 |
88,342 |
+814 |
Mar24 |
191028 |
98.350 |
98.350 |
98.285 |
98.295 |
-0.050 |
14,368 |
66,978 |
+592 |
Total Volume and Open Interest |
1,732,896 |
11,974,231 |
+21,267 |
Ultra T-Bond(CBOT) |
Dec19 |
191028 |
185~30 |
186~00 |
183~26 |
183~30 |
-1~27 |
108,868 |
1,138,886 |
-3,195 |
Mar20 |
191028 |
183~29 |
185~05 |
183~04 |
183~06 |
-1~27 |
1,107 |
2,857 |
+1,099 |
Jun20 |
191028 |
182~23 |
182~23 |
182~23 |
182~23 |
-1~27 |
|
|
|
Total Volume and Open Interest |
109,975 |
1,141,743 |
-2,096 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191028 |
140~295 |
140~295 |
140~040 |
140~070 |
-0~205 |
144,486 |
838,379 |
+9,087 |
Mar20 |
191028 |
141~160 |
141~160 |
141~160 |
141~160 |
-0~205 |
0 |
3 |
+0 |
Jun20 |
191028 |
141~160 |
141~160 |
141~160 |
141~160 |
-0~205 |
|
|
|
Total Volume and Open Interest |
144,486 |
838,382 |
+9,087 |
30 Day Federal Funds(CBOT) |
Oct19 |
191028 |
98.165 |
98.170 |
98.162 |
98.165 |
unch |
30,290 |
428,658 |
+2,976 |
Nov19 |
191028 |
98.382 |
98.390 |
98.380 |
98.387 |
+0.002 |
15,179 |
446,443 |
+1,653 |
Dec19 |
191028 |
98.420 |
98.425 |
98.410 |
98.420 |
-0.005 |
14,782 |
233,205 |
+1,180 |
Jan20 |
191028 |
98.480 |
98.480 |
98.460 |
98.465 |
-0.015 |
56,770 |
439,030 |
+728 |
Feb20 |
191028 |
98.540 |
98.540 |
98.515 |
98.520 |
-0.015 |
31,830 |
215,546 |
+6,049 |
Mar20 |
191028 |
98.550 |
98.550 |
98.525 |
98.535 |
-0.015 |
7,480 |
55,663 |
+1,620 |
Total Volume and Open Interest |
253,596 |
2,328,911 |
+36,654 |
Japanese Govt Bonds(SGX) |
Dec19 |
191028 |
154.05 |
154.07 |
153.77 |
153.82 |
-0.24 |
609 |
16,009 |
-52 |
Mar20 |
191028 |
154.00 |
154.00 |
154.00 |
154.00 |
-0.24 |
|
|
|
Jun20 |
191028 |
154.00 |
154.00 |
154.00 |
154.00 |
-0.24 |
|
|
|
Total Volume and Open Interest |
609 |
16,009 |
-52 |
Euro-Buxl(EUREX) |
Dec19 |
191028 |
207.74 |
207.96 |
205.44 |
205.76 |
-2.42 |
34,710 |
229,081 |
-2,766 |
Mar20 |
191028 |
204.12 |
204.12 |
204.12 |
204.12 |
-2.42 |
0 |
13,712 |
+0 |
Jun20 |
191028 |
202.76 |
202.76 |
202.76 |
202.76 |
-2.42 |
0 |
7 |
+0 |
Total Volume and Open Interest |
34,710 |
242,800 |
-2,766 |
Euro-Bund(EUREX) |
Dec19 |
191028 |
171.26 |
171.35 |
170.56 |
170.70 |
-0.65 |
480,486 |
1,627,374 |
-5,278 |
Mar20 |
191028 |
173.00 |
173.20 |
172.50 |
172.62 |
-0.71 |
719 |
16,967 |
-158 |
Jun20 |
191028 |
169.73 |
169.78 |
169.69 |
169.78 |
-0.65 |
0 |
6 |
+0 |
Total Volume and Open Interest |
481,205 |
1,644,347 |
-5,436 |
Euro-Bobl(EUREX) |
Dec19 |
191028 |
134.48 |
134.53 |
134.31 |
134.38 |
-0.17 |
260,910 |
1,164,049 |
-38,491 |
Mar20 |
191028 |
134.37 |
134.37 |
134.37 |
134.37 |
-0.19 |
20 |
3,044 |
+10 |
Jun20 |
191028 |
134.73 |
134.73 |
134.73 |
134.73 |
-0.17 |
|
|
|
Total Volume and Open Interest |
260,930 |
1,167,093 |
-38,481 |
Euro-Schatz(EUREX) |
Dec19 |
191028 |
112.06 |
112.07 |
112.03 |
112.04 |
-0.03 |
192,592 |
1,509,899 |
-1,345 |
Mar20 |
191028 |
112.07 |
112.07 |
112.07 |
112.07 |
-0.03 |
0 |
234 |
+0 |
Jun20 |
191028 |
112.86 |
112.86 |
112.86 |
112.86 |
-0.03 |
|
|
|
Total Volume and Open Interest |
192,592 |
1,510,133 |
-1,345 |
3-Mth Euribor(EUREX) |
Dec19 |
191028 |
100.405 |
100.405 |
100.405 |
100.405 |
-0.005 |
0 |
2,008 |
+0 |
Mar20 |
191028 |
100.425 |
100.425 |
100.425 |
100.425 |
-0.005 |
0 |
1,138 |
+0 |
Jun20 |
191028 |
100.430 |
100.430 |
100.430 |
100.430 |
-0.005 |
0 |
527 |
+0 |
Total Volume and Open Interest |
20 |
6,319 |
-3 |
Long Gilt(LIFFE) |
Dec19 |
191028 |
132~04 |
132~10 |
131~20 |
131~24 |
-0~19 |
188,181 |
745,245 |
+4,217 |
Mar20 |
191028 |
132~25 |
132~25 |
132~25 |
132~25 |
-0~20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
188,181 |
745,246 |
+4,217 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191028 |
99.20 |
99.21 |
99.19 |
99.19 |
-0.01 |
40,482 |
767,255 |
-7,160 |
Mar20 |
191028 |
99.28 |
99.29 |
99.25 |
99.27 |
-0.02 |
37,160 |
632,850 |
+5,081 |
Jun20 |
191028 |
99.31 |
99.33 |
99.28 |
99.30 |
-0.02 |
27,201 |
554,386 |
+1,582 |
Sep20 |
191028 |
99.33 |
99.35 |
99.31 |
99.32 |
-0.03 |
28,917 |
541,677 |
+772 |
Dec20 |
191028 |
99.31 |
99.32 |
99.27 |
99.29 |
-0.03 |
40,858 |
537,443 |
+5,238 |
Mar21 |
191028 |
99.33 |
99.34 |
99.28 |
99.29 |
-0.04 |
22,462 |
220,622 |
+667 |
Total Volume and Open Interest |
339,183 |
4,224,356 |
+3,447 |
3-Mth Euribor(LIFFE) |
Dec19 |
191028 |
100.410 |
100.410 |
100.395 |
100.405 |
-0.005 |
35,240 |
675,664 |
-7,197 |
Mar20 |
191028 |
100.430 |
100.430 |
100.415 |
100.425 |
unch |
33,276 |
438,312 |
-73 |
Jun20 |
191028 |
100.435 |
100.440 |
100.420 |
100.430 |
-0.005 |
40,996 |
376,392 |
+1,648 |
Total Volume and Open Interest |
436,842 |
4,045,172 |
+19,815 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191028 |
99.09 |
99.10 |
99.07 |
99.08 |
-0.01 |
14,731 |
167,195 |
+3,188 |
Mar20 |
191028 |
99.23 |
99.23 |
99.19 |
99.20 |
-0.03 |
14,956 |
257,948 |
-16 |
Jun20 |
191028 |
99.26 |
99.26 |
99.23 |
99.24 |
-0.03 |
13,863 |
220,031 |
-3,885 |
Sep20 |
191028 |
99.30 |
99.30 |
99.27 |
99.28 |
-0.02 |
24,738 |
211,264 |
+8,404 |
Dec20 |
191028 |
99.27 |
99.27 |
99.23 |
99.24 |
-0.03 |
7,430 |
134,435 |
+1,079 |
Mar21 |
191028 |
99.29 |
99.29 |
99.25 |
99.26 |
-0.03 |
5,370 |
78,117 |
-1,608 |
Jun21 |
191028 |
99.26 |
99.27 |
99.24 |
99.24 |
-0.03 |
5,885 |
53,427 |
+787 |
Sep21 |
191028 |
99.23 |
99.23 |
99.20 |
99.21 |
-0.03 |
1,804 |
26,750 |
+910 |
Dec21 |
191028 |
99.21 |
99.21 |
99.18 |
99.18 |
-0.03 |
174 |
6,230 |
-42 |
Mar22 |
191028 |
99.18 |
99.18 |
99.18 |
99.18 |
-0.02 |
19 |
1,404 |
+6 |
Total Volume and Open Interest |
88,970 |
1,157,881 |
+8,823 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191028 |
98.94 |
98.95 |
98.89 |
98.91 |
-0.03 |
115,218 |
1,310,675 |
+935 |
Mar20 |
191028 |
98.90 |
98.90 |
98.90 |
98.90 |
-0.03 |
26 |
897 |
+26 |
Total Volume and Open Interest |
115,244 |
1,311,572 |
+961 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191028 |
99.29 |
99.30 |
99.25 |
99.27 |
-0.03 |
126,171 |
1,102,024 |
-3,018 |
Mar20 |
191028 |
99.29 |
99.29 |
99.29 |
99.29 |
-0.02 |
400 |
1,709 |
+400 |
Total Volume and Open Interest |
126,571 |
1,103,733 |
-2,618 |
Gold(CMX) |
Oct19 |
191028 |
1504.1 |
1504.1 |
1490.0 |
1490.0 |
-9.5 |
93 |
326 |
+47 |
Dec19 |
191028 |
1507.4 |
1510.8 |
1492.3 |
1495.8 |
-9.5 |
368,743 |
496,237 |
+3,629 |
Feb20 |
191028 |
1514.0 |
1517.6 |
1499.4 |
1502.9 |
-9.4 |
7,866 |
75,357 |
+2,683 |
Apr20 |
191028 |
1518.0 |
1522.5 |
1504.8 |
1508.0 |
-9.5 |
1,595 |
33,588 |
-389 |
Jun20 |
191028 |
1524.8 |
1527.2 |
1509.7 |
1512.8 |
-9.4 |
2,131 |
38,108 |
+950 |
Aug20 |
191028 |
1527.7 |
1527.7 |
1515.4 |
1517.4 |
-9.3 |
167 |
5,945 |
-19 |
Oct20 |
191028 |
1520.0 |
1521.7 |
1519.6 |
1521.7 |
-9.3 |
2 |
1,779 |
-2 |
Dec20 |
191028 |
1535.7 |
1536.2 |
1523.5 |
1525.8 |
-9.3 |
73 |
4,797 |
+4 |
Feb21 |
191028 |
1529.5 |
1529.5 |
1529.5 |
1529.5 |
-9.3 |
0 |
42 |
+0 |
Apr21 |
191028 |
1532.7 |
1532.7 |
1532.7 |
1532.7 |
-9.3 |
0 |
31 |
+0 |
Jun21 |
191028 |
1535.9 |
1535.9 |
1535.9 |
1535.9 |
-9.3 |
50 |
1,436 |
-50 |
Aug21 |
191028 |
1552.0 |
1552.0 |
1538.7 |
1538.7 |
-9.0 |
2 |
0 |
+0 |
Total Volume and Open Interest |
381,174 |
659,371 |
+6,817 |
Silver(CMX) |
Dec19 |
191028 |
1806.5 |
1814.5 |
1778.5 |
1787.6 |
-5.0 |
133,993 |
163,772 |
+3,145 |
Mar20 |
191028 |
1821.0 |
1829.0 |
1794.5 |
1802.9 |
-4.8 |
3,639 |
32,944 |
+825 |
May20 |
191028 |
1830.5 |
1834.0 |
1802.5 |
1810.9 |
-4.8 |
463 |
11,367 |
+163 |
Jul20 |
191028 |
1835.0 |
1844.0 |
1809.5 |
1818.0 |
-4.6 |
711 |
10,273 |
+199 |
Sep20 |
191028 |
1825.0 |
1847.5 |
1824.5 |
1825.0 |
-4.3 |
252 |
2,092 |
-2 |
Dec20 |
191028 |
1834.0 |
1835.2 |
1827.5 |
1835.2 |
-4.3 |
74 |
1,649 |
+51 |
Mar21 |
191028 |
1843.7 |
1843.7 |
1843.7 |
1843.7 |
-4.3 |
0 |
1 |
+0 |
Total Volume and Open Interest |
139,643 |
222,887 |
+4,389 |
Platinum(NYMEX) |
Oct19 |
191028 |
929.0 |
931.8 |
914.7 |
914.7 |
-14.4 |
|
|
|
Jan20 |
191028 |
929.6 |
938.5 |
917.3 |
919.0 |
-14.3 |
21,071 |
82,942 |
+25 |
Apr20 |
191028 |
935.9 |
942.1 |
923.9 |
924.7 |
-14.4 |
222 |
6,157 |
+52 |
Jul20 |
191028 |
943.8 |
943.8 |
928.0 |
929.2 |
-14.3 |
1 |
182 |
+1 |
Total Volume and Open Interest |
21,342 |
89,370 |
+76 |
Palladium(NYMEX) |
Dec19 |
191028 |
1741.00 |
1784.90 |
1740.40 |
1779.30 |
+35.10 |
2,464 |
23,065 |
+30 |
Mar20 |
191028 |
1743.90 |
1778.30 |
1743.90 |
1773.40 |
+35.20 |
131 |
3,239 |
+88 |
Jun20 |
191028 |
1748.00 |
1765.00 |
1748.00 |
1763.90 |
+35.00 |
3 |
1,486 |
+0 |
Total Volume and Open Interest |
2,598 |
27,828 |
+118 |
Copper(CMX) |
Dec19 |
191028 |
268.50 |
268.90 |
267.35 |
268.30 |
+0.75 |
57,335 |
144,422 |
-4,990 |
Mar20 |
191028 |
269.45 |
269.80 |
268.30 |
269.20 |
+0.80 |
10,545 |
68,395 |
+366 |
May20 |
191028 |
269.65 |
270.15 |
269.35 |
269.75 |
+0.85 |
1,259 |
11,117 |
+228 |
Jul20 |
191028 |
270.00 |
270.70 |
269.60 |
270.20 |
+0.85 |
304 |
11,508 |
+84 |
Sep20 |
191028 |
270.50 |
270.70 |
270.50 |
270.70 |
+0.80 |
372 |
2,335 |
+214 |
Total Volume and Open Interest |
70,798 |
247,992 |
-4,104 |
E-mini DJIA Index(CBOT) |
Dec19 |
191028 |
26931 |
27120 |
26926 |
27053 |
+149 |
129,494 |
106,366 |
+2,452 |
Mar20 |
191028 |
26930 |
27114 |
26928 |
27040 |
+149 |
364 |
3,989 |
+279 |
Jun20 |
191028 |
27004 |
27004 |
27004 |
27004 |
+147 |
0 |
1 |
+0 |
Sep20 |
191028 |
26964 |
26964 |
26964 |
26964 |
+147 |
|
|
|
Total Volume and Open Interest |
129,858 |
110,356 |
+2,731 |
S & P 500(CME) |
Dec19 |
191028 |
3023.80 |
3042.00 |
3023.20 |
3036.30 |
+16.00 |
439 |
21,141 |
-340 |
Mar20 |
191028 |
3038.30 |
3038.30 |
3038.30 |
3038.30 |
+16.30 |
0 |
1 |
+0 |
Jun20 |
191028 |
3038.20 |
3038.20 |
3038.20 |
3038.20 |
+16.50 |
|
|
|
Sep20 |
191028 |
3037.70 |
3037.70 |
3037.70 |
3037.70 |
+16.00 |
|
|
|
Total Volume and Open Interest |
439 |
21,142 |
-340 |
S & P 500 E-Mini(CME) |
Dec19 |
191028 |
3023.00 |
3042.75 |
3022.75 |
3036.25 |
+16.00 |
1,098,391 |
2,496,273 |
+8,256 |
Mar20 |
191028 |
3026.50 |
3044.75 |
3024.50 |
3038.25 |
+16.25 |
7,498 |
87,448 |
+3,685 |
Jun20 |
191028 |
3025.50 |
3043.25 |
3025.00 |
3038.25 |
+16.50 |
42 |
3,774 |
+8 |
Sep20 |
191028 |
3037.75 |
3037.75 |
3037.75 |
3037.75 |
+16.00 |
1 |
64 |
+1 |
Total Volume and Open Interest |
1,105,932 |
2,587,669 |
+11,950 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191028 |
8048.00 |
8127.50 |
8048.00 |
8094.75 |
+59.00 |
348,318 |
226,040 |
+8,186 |
Mar20 |
191028 |
8075.00 |
8147.50 |
8070.00 |
8116.00 |
+60.00 |
332 |
1,502 |
-10 |
Jun20 |
191028 |
8148.75 |
8152.50 |
8131.00 |
8133.75 |
+59.25 |
4 |
21 |
+1 |
Total Volume and Open Interest |
348,654 |
227,565 |
+8,177 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191028 |
1960.10 |
1980.90 |
1959.50 |
1970.90 |
+11.80 |
7,479 |
68,042 |
-179 |
Mar20 |
191028 |
1974.90 |
1979.60 |
1974.90 |
1974.90 |
+11.80 |
0 |
93 |
+0 |
Jun20 |
191028 |
1981.40 |
1981.40 |
1981.40 |
1981.40 |
+11.70 |
|
|
|
Total Volume and Open Interest |
7,479 |
68,135 |
-179 |
Volatility Index(CBOE) |
Oct19 |
191016 |
13.68 |
14.30 |
13.60 |
13.78 |
+0.15 |
82,311 |
0 |
-51,139 |
Nov19 |
191028 |
15.40 |
15.65 |
15.20 |
15.63 |
+0.20 |
61,856 |
219,120 |
-17,614 |
Dec19 |
191028 |
16.90 |
17.05 |
16.72 |
17.02 |
+0.09 |
41,743 |
114,130 |
+2,868 |
Jan20 |
191028 |
17.85 |
18.05 |
17.68 |
18.03 |
+0.20 |
11,444 |
43,425 |
-1,205 |
Total Volume and Open Interest |
126,636 |
447,717 |
-17,418 |
S & P 600(CME) |
Dec19 |
191028 |
977.40 |
977.40 |
977.40 |
977.40 |
+8.50 |
0 |
430 |
+0 |
Mar20 |
191028 |
978.00 |
978.00 |
978.00 |
978.00 |
+8.50 |
|
|
|
Total Volume and Open Interest |
0 |
430 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191028 |
1560.20 |
1579.60 |
1559.30 |
1574.90 |
+15.70 |
78,810 |
441,853 |
-1,431 |
Mar20 |
191028 |
1576.60 |
1580.90 |
1575.60 |
1577.30 |
+15.90 |
24 |
332 |
+2 |
Jun20 |
191028 |
1579.50 |
1579.50 |
1579.50 |
1579.50 |
+15.70 |
0 |
2 |
+0 |
Total Volume and Open Interest |
78,834 |
442,187 |
-1,429 |
Nikkei 225(CME) |
Dec19 |
191028 |
22870 |
22990 |
22830 |
22975 |
+140 |
3,768 |
27,231 |
+46 |
Mar20 |
191028 |
22800 |
22940 |
22800 |
22930 |
+140 |
13 |
37 |
+6 |
Total Volume and Open Interest |
3,781 |
27,268 |
+52 |
Nikkei 225(SGX) |
Dec19 |
191028 |
22795 |
22885 |
22720 |
22850 |
+65 |
70,063 |
121,915 |
+2,925 |
Mar20 |
191028 |
22650 |
22800 |
22650 |
22800 |
+65 |
88 |
1,434 |
+9 |
Jun20 |
191028 |
22635 |
22635 |
22635 |
22635 |
+65 |
70 |
1,691 |
-70 |
Total Volume and Open Interest |
70,221 |
152,583 |
+2,864 |
Nikkei 225 Mini(JPX) |
Dec19 |
191028 |
22785 |
22885 |
22720 |
22850 |
+80 |
643,926 |
386,660 |
+1,123 |
Mar20 |
191028 |
22700 |
22805 |
22640 |
22770 |
+80 |
19,176 |
20,509 |
+1,180 |
Jun20 |
191028 |
22465 |
22600 |
22440 |
22570 |
+80 |
219 |
1,475 |
-2 |
Total Volume and Open Interest |
698,262 |
539,451 |
+20,632 |
Nikkei 225(JPX) |
Dec19 |
191028 |
22790 |
22890 |
22720 |
22850 |
+80 |
51,293 |
279,299 |
-2,616 |
Mar20 |
191028 |
22710 |
22800 |
22640 |
22770 |
+80 |
816 |
15,542 |
+20 |
Jun20 |
191028 |
22570 |
22570 |
22570 |
22570 |
+80 |
1 |
13,845 |
+329 |
Total Volume and Open Interest |
52,121 |
376,240 |
-1,891 |
Nikkei 225(CME) Yen |
Dec19 |
191028 |
22860 |
22980 |
22820 |
22960 |
+135 |
23,341 |
60,978 |
+1,348 |
Mar20 |
191028 |
22745 |
22880 |
22745 |
22875 |
+135 |
1 |
19 |
+1 |
Jun20 |
191028 |
22750 |
22750 |
22750 |
22750 |
+135 |
|
|
|
Total Volume and Open Interest |
23,342 |
60,997 |
+1,349 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191028 |
22910 |
22960 |
22910 |
22960 |
+130 |
|
|
|
Mar20 |
191028 |
22880 |
22880 |
22880 |
22880 |
+140 |
|
|
|
Jun20 |
191028 |
22750 |
22750 |
22750 |
22750 |
+130 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Nov19 |
191028 |
5725.5 |
5744.0 |
5707.0 |
5727.0 |
+8.5 |
87,418 |
286,826 |
-20,127 |
Dec19 |
191028 |
5713.0 |
5732.5 |
5701.5 |
5717.5 |
+9.0 |
28,271 |
73,576 |
+10,006 |
Jan20 |
191028 |
5707.5 |
5707.5 |
5707.5 |
5707.5 |
+8.5 |
|
|
|
Mar20 |
191028 |
5700.5 |
5700.5 |
5700.5 |
5700.5 |
+8.5 |
0 |
11 |
+0 |
Total Volume and Open Interest |
115,689 |
374,920 |
-10,121 |
Hang Seng Index(HKFE) |
Oct19 |
191028 |
26691 |
27041 |
26671 |
26914 |
+228 |
182,271 |
93,686 |
-20,405 |
Nov19 |
191028 |
26698 |
27050 |
26682 |
26926 |
+233 |
49,291 |
39,411 |
+30,986 |
Dec19 |
191028 |
26728 |
27071 |
26723 |
26953 |
+221 |
1,321 |
19,688 |
+181 |
Total Volume and Open Interest |
232,941 |
159,207 |
+10,761 |
DAX(EUREX) |
Dec19 |
191028 |
12914.0 |
12979.0 |
12879.5 |
12949.5 |
+63.5 |
68,094 |
109,025 |
-6,916 |
Mar20 |
191028 |
12904.0 |
12971.0 |
12878.0 |
12942.0 |
+63.5 |
167 |
1,214 |
+90 |
Jun20 |
191028 |
12926.5 |
12959.5 |
12926.5 |
12959.5 |
+63.0 |
4 |
123 |
+0 |
Total Volume and Open Interest |
68,265 |
110,362 |
-6,826 |
Mini-DAX(EUREX) |
Dec19 |
191028 |
12910.0 |
12979.0 |
12880.0 |
12949.5 |
+63.5 |
26,593 |
9,078 |
-798 |
Mar20 |
191028 |
12910.0 |
12967.0 |
12884.0 |
12942.0 |
+63.5 |
152 |
1,314 |
-12 |
Jun20 |
191028 |
12948.0 |
12970.0 |
12948.0 |
12959.5 |
+63.0 |
7 |
34 |
-14 |
Total Volume and Open Interest |
26,752 |
10,426 |
-824 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191028 |
3620 |
3629 |
3605 |
3621 |
+7 |
647,285 |
3,551,580 |
-40,250 |
Mar20 |
191028 |
3604 |
3613 |
3593 |
3607 |
+7 |
3,128 |
153,281 |
+3,112 |
Jun20 |
191028 |
3524 |
3525 |
3524 |
3525 |
+8 |
0 |
39,419 |
+0 |
Total Volume and Open Interest |
651,453 |
3,774,144 |
-36,098 |
Swiss Market Index(EUREX) |
Dec19 |
191028 |
10185 |
10241 |
10169 |
10223 |
+63 |
31,697 |
194,676 |
+2,566 |
Mar20 |
191028 |
10079 |
10121 |
10065 |
10112 |
+63 |
0 |
1,355 |
-2 |
Jun20 |
191028 |
9931 |
9937 |
9931 |
9935 |
+63 |
6 |
40 |
-3 |
Total Volume and Open Interest |
31,703 |
196,071 |
+2,561 |
FT-SE 100(EURONEXT) |
Dec19 |
191028 |
7307.50 |
7324.50 |
7268.00 |
7314.50 |
+18.00 |
79,217 |
748,913 |
+944 |
Mar20 |
191028 |
7242.00 |
7249.50 |
7242.00 |
7249.50 |
+19.50 |
3 |
2,078 |
+2 |
Jun20 |
191028 |
7168.50 |
7168.50 |
7168.50 |
7168.50 |
+18.50 |
0 |
36 |
+0 |
Total Volume and Open Interest |
79,220 |
751,027 |
+946 |
SPI 200(SFE) |
Dec19 |
191028 |
6719.0 |
6751.0 |
6703.0 |
6718.0 |
+3.0 |
35,820 |
381,724 |
+738 |
Mar20 |
191028 |
6642.0 |
6642.0 |
6642.0 |
6642.0 |
+3.0 |
0 |
982 |
+0 |
Jun20 |
191028 |
6617.0 |
6617.0 |
6617.0 |
6617.0 |
+3.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
35,821 |
383,074 |
+737 |
FTSE MIB(ISE) |
Dec19 |
191028 |
22525.00 |
22705.00 |
22475.00 |
22650.00 |
+105.00 |
14,894 |
127,823 |
+645 |
Mar20 |
191028 |
22430.00 |
22580.00 |
22390.00 |
22545.00 |
+107.00 |
52 |
468 |
+28 |
Jun20 |
191028 |
21845.00 |
21970.00 |
21845.00 |
21970.00 |
+107.00 |
0 |
41 |
+0 |
Total Volume and Open Interest |
14,946 |
128,333 |
+673 |
KOSPI 200(KFE) |
Dec19 |
191028 |
277.30 |
279.90 |
277.10 |
279.65 |
+2.35 |
151,354 |
318,834 |
+448 |
Mar20 |
191028 |
274.90 |
276.65 |
273.20 |
276.50 |
+1.20 |
62 |
10,728 |
+184 |
Jun20 |
191028 |
274.40 |
274.40 |
274.40 |
274.40 |
unch |
0 |
9,003 |
+0 |
Total Volume and Open Interest |
151,584 |
367,866 |
+716 |
GSCI(CME) |
Nov19 |
191028 |
417.55 |
417.55 |
412.95 |
413.90 |
-1.55 |
4 |
12,297 |
+0 |
Dec19 |
191028 |
416.35 |
419.50 |
415.35 |
416.35 |
-1.55 |
|
|
|
Jan20 |
191028 |
415.95 |
415.95 |
415.95 |
415.95 |
-1.55 |
|
|
|
Total Volume and Open Interest |
4 |
12,297 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|