|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 30, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
191030 |
917.75 |
921.50 |
915.25 |
916.00 |
-2.25 |
147,901 |
47,495 |
-34,208 |
Jan20 |
191030 |
933.00 |
937.00 |
930.25 |
930.50 |
-3.00 |
204,463 |
315,293 |
+11,008 |
Mar20 |
191030 |
946.00 |
949.75 |
943.00 |
943.50 |
-2.75 |
49,922 |
146,016 |
+1,345 |
May20 |
191030 |
957.00 |
961.00 |
954.50 |
955.00 |
-2.75 |
18,413 |
71,699 |
-359 |
Jul20 |
191030 |
968.00 |
971.25 |
964.50 |
965.25 |
-3.00 |
17,773 |
75,906 |
+1,024 |
Aug20 |
191030 |
970.50 |
974.25 |
968.50 |
968.50 |
-3.00 |
779 |
7,175 |
-40 |
Sep20 |
191030 |
970.25 |
971.25 |
966.25 |
966.25 |
-2.75 |
278 |
2,512 |
+58 |
Nov20 |
191030 |
970.50 |
973.25 |
968.00 |
968.50 |
-2.50 |
2,850 |
39,143 |
-80 |
Jan21 |
191030 |
976.25 |
977.25 |
972.75 |
972.75 |
-2.75 |
339 |
2,562 |
+129 |
Mar21 |
191030 |
971.25 |
972.25 |
968.25 |
968.25 |
-2.75 |
245 |
4,143 |
+102 |
May21 |
191030 |
970.50 |
971.00 |
967.25 |
967.25 |
-2.25 |
90 |
1,089 |
+11 |
Jul21 |
191030 |
974.50 |
975.25 |
971.00 |
971.00 |
-2.50 |
16 |
852 |
-3 |
Aug21 |
191030 |
970.00 |
970.00 |
970.00 |
970.00 |
-2.75 |
0 |
24 |
+0 |
Sep21 |
191030 |
953.50 |
953.50 |
953.50 |
953.50 |
-2.75 |
0 |
22 |
+0 |
Total Volume and Open Interest |
443,078 |
714,564 |
-21,014 |
Soybean Meal(CBOT) |
Dec19 |
191030 |
303.00 |
304.10 |
302.00 |
302.20 |
-0.80 |
53,253 |
148,895 |
-354 |
Jan20 |
191030 |
305.60 |
306.60 |
304.60 |
304.80 |
-0.80 |
32,154 |
98,370 |
+1,696 |
Mar20 |
191030 |
309.30 |
310.30 |
308.20 |
308.50 |
-0.80 |
21,365 |
76,261 |
+3,431 |
May20 |
191030 |
313.30 |
314.00 |
312.00 |
312.20 |
-0.80 |
6,300 |
36,480 |
+612 |
Jul20 |
191030 |
317.10 |
317.90 |
315.90 |
316.20 |
-0.80 |
4,120 |
32,132 |
+264 |
Aug20 |
191030 |
318.70 |
319.10 |
317.00 |
317.20 |
-1.00 |
691 |
7,452 |
-61 |
Sep20 |
191030 |
319.20 |
319.40 |
317.30 |
317.50 |
-1.00 |
232 |
6,666 |
-47 |
Oct20 |
191030 |
318.80 |
318.90 |
317.30 |
317.30 |
-1.00 |
74 |
4,221 |
+13 |
Dec20 |
191030 |
319.90 |
320.60 |
318.90 |
319.00 |
-0.90 |
339 |
13,829 |
-60 |
Jan21 |
191030 |
319.90 |
320.30 |
319.10 |
319.10 |
-0.80 |
1 |
365 |
+0 |
Total Volume and Open Interest |
118,533 |
425,314 |
+5,497 |
Soybean Oil(CBOT) |
Dec19 |
191030 |
31.05 |
31.32 |
30.90 |
30.98 |
-0.02 |
64,405 |
171,700 |
+327 |
Jan20 |
191030 |
31.22 |
31.53 |
31.12 |
31.20 |
-0.02 |
36,167 |
114,654 |
-2,516 |
Mar20 |
191030 |
31.48 |
31.79 |
31.39 |
31.48 |
unch |
30,550 |
118,599 |
+5,528 |
May20 |
191030 |
31.78 |
32.04 |
31.67 |
31.77 |
+0.02 |
8,391 |
45,053 |
+2,028 |
Jul20 |
191030 |
32.08 |
32.33 |
31.92 |
32.04 |
+0.02 |
3,775 |
42,706 |
+480 |
Aug20 |
191030 |
32.06 |
32.38 |
32.02 |
32.10 |
+0.02 |
653 |
6,435 |
+240 |
Sep20 |
191030 |
32.20 |
32.39 |
32.08 |
32.14 |
+0.01 |
93 |
5,612 |
+1 |
Oct20 |
191030 |
32.09 |
32.40 |
32.07 |
32.15 |
unch |
74 |
3,497 |
+25 |
Dec20 |
191030 |
32.27 |
32.55 |
32.19 |
32.27 |
-0.02 |
357 |
9,616 |
-42 |
Jan21 |
191030 |
32.50 |
32.65 |
32.37 |
32.44 |
-0.03 |
0 |
347 |
+0 |
Total Volume and Open Interest |
144,465 |
519,378 |
+6,071 |
Canola(WCE) |
Nov19 |
191030 |
451.3 |
453.3 |
448.6 |
449.9 |
-1.5 |
4,047 |
6,421 |
-3,110 |
Jan20 |
191030 |
460.4 |
462.7 |
459.2 |
459.6 |
-1.1 |
13,207 |
84,011 |
+269 |
Mar20 |
191030 |
469.8 |
472.0 |
468.5 |
469.0 |
-1.0 |
3,285 |
40,754 |
-66 |
May20 |
191030 |
479.1 |
480.2 |
477.1 |
477.5 |
-1.0 |
2,454 |
16,880 |
+1,599 |
Jul20 |
191030 |
485.7 |
487.1 |
484.1 |
484.5 |
-0.7 |
613 |
9,914 |
-72 |
Total Volume and Open Interest |
24,382 |
167,352 |
-1,168 |
Corn(CBOT) |
Dec19 |
191030 |
385.75 |
391.25 |
385.25 |
390.75 |
+4.50 |
153,732 |
701,621 |
-11,744 |
Mar20 |
191030 |
395.50 |
400.00 |
395.00 |
399.50 |
+3.50 |
73,306 |
384,240 |
+3,192 |
May20 |
191030 |
402.25 |
405.75 |
401.75 |
405.25 |
+2.50 |
13,688 |
126,670 |
+1,400 |
Jul20 |
191030 |
408.25 |
410.75 |
407.75 |
410.50 |
+1.75 |
13,485 |
178,262 |
-680 |
Sep20 |
191030 |
402.00 |
403.25 |
401.50 |
403.00 |
+0.50 |
2,698 |
48,915 |
+334 |
Dec20 |
191030 |
405.50 |
407.00 |
405.50 |
406.75 |
+0.50 |
6,486 |
134,535 |
+499 |
Mar21 |
191030 |
416.00 |
416.75 |
415.25 |
416.50 |
+0.75 |
74 |
5,836 |
-1 |
May21 |
191030 |
421.75 |
421.75 |
421.50 |
421.75 |
+0.75 |
62 |
1,141 |
+48 |
Jul21 |
191030 |
424.75 |
425.00 |
424.50 |
425.00 |
+0.75 |
12 |
3,053 |
+2 |
Sep21 |
191030 |
413.00 |
413.00 |
413.00 |
413.00 |
+0.50 |
0 |
802 |
+0 |
Total Volume and Open Interest |
263,586 |
1,591,878 |
-6,927 |
Wheat(CBOT) |
Dec19 |
191030 |
511.25 |
514.00 |
507.00 |
509.25 |
-2.25 |
51,562 |
195,063 |
-314 |
Mar20 |
191030 |
517.25 |
519.25 |
512.75 |
515.00 |
-2.50 |
25,008 |
105,677 |
+2,130 |
May20 |
191030 |
522.25 |
524.00 |
517.75 |
519.75 |
-2.75 |
5,771 |
30,435 |
+1,390 |
Jul20 |
191030 |
526.75 |
528.75 |
522.25 |
524.50 |
-2.75 |
5,298 |
47,804 |
-149 |
Sep20 |
191030 |
534.50 |
536.00 |
530.25 |
532.00 |
-2.75 |
1,812 |
10,408 |
+408 |
Dec20 |
191030 |
546.75 |
547.75 |
542.00 |
543.25 |
-3.50 |
587 |
15,179 |
+94 |
Total Volume and Open Interest |
90,136 |
407,645 |
+3,584 |
Wheat(KCBT) |
Dec19 |
191030 |
419.25 |
422.00 |
416.25 |
418.25 |
-0.75 |
19,646 |
166,462 |
+865 |
Mar20 |
191030 |
432.00 |
434.25 |
429.00 |
430.50 |
-1.00 |
8,541 |
70,742 |
+1,251 |
May20 |
191030 |
441.75 |
443.25 |
438.00 |
439.25 |
-1.50 |
2,401 |
29,166 |
+613 |
Jul20 |
191030 |
450.25 |
452.25 |
446.50 |
447.75 |
-2.00 |
1,451 |
27,240 |
+50 |
Sep20 |
191030 |
457.50 |
462.25 |
456.75 |
457.75 |
-2.00 |
204 |
7,655 |
+51 |
Dec20 |
191030 |
472.25 |
476.00 |
470.75 |
471.25 |
-2.25 |
98 |
11,214 |
-12 |
Mar21 |
191030 |
483.25 |
487.50 |
483.00 |
483.25 |
-2.50 |
0 |
943 |
+0 |
Total Volume and Open Interest |
32,342 |
313,557 |
+2,818 |
Wheat(MGE) |
Dec19 |
191030 |
524.75 |
529.50 |
519.75 |
523.50 |
-2.25 |
5,072 |
28,567 |
-461 |
Mar20 |
191030 |
540.00 |
545.00 |
535.00 |
538.75 |
-2.25 |
2,321 |
20,359 |
+350 |
May20 |
191030 |
549.75 |
553.00 |
545.50 |
548.75 |
-2.00 |
509 |
5,799 |
+199 |
Jul20 |
191030 |
556.25 |
561.00 |
554.00 |
556.75 |
-1.25 |
206 |
3,933 |
-29 |
Sep20 |
191030 |
563.25 |
566.00 |
560.00 |
564.50 |
-1.25 |
42 |
3,063 |
+5 |
Dec20 |
191030 |
574.75 |
578.25 |
574.75 |
575.75 |
-1.25 |
43 |
1,768 |
+6 |
Total Volume and Open Interest |
8,193 |
63,718 |
+70 |
Oats(CBOT) |
Dec19 |
191030 |
297.50 |
300.75 |
295.00 |
296.75 |
-3.75 |
382 |
4,738 |
-10 |
Mar20 |
191030 |
297.00 |
297.00 |
292.75 |
293.50 |
-4.50 |
111 |
1,734 |
+87 |
May20 |
191030 |
290.50 |
292.25 |
290.50 |
292.25 |
-5.25 |
2 |
85 |
+0 |
Jul20 |
191030 |
290.25 |
290.25 |
290.25 |
290.25 |
-5.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
495 |
6,580 |
+77 |
Rough Rice(CBOT) |
Nov19 |
191030 |
11.62 |
11.90 |
11.60 |
11.70 |
+0.05 |
796 |
960 |
-435 |
Jan20 |
191030 |
11.95 |
12.20 |
11.90 |
12.00 |
+0.07 |
1,405 |
8,136 |
+698 |
Mar20 |
191030 |
12.16 |
12.40 |
12.15 |
12.23 |
+0.10 |
51 |
402 |
+11 |
May20 |
191030 |
12.33 |
12.33 |
12.33 |
12.33 |
+0.11 |
2 |
8 |
+0 |
Total Volume and Open Interest |
2,254 |
9,532 |
+274 |
Live Cattle(CME) |
Oct19 |
191030 |
113.050 |
114.430 |
112.700 |
113.385 |
+0.035 |
1,022 |
355 |
-540 |
Dec19 |
191030 |
116.750 |
118.600 |
116.650 |
118.300 |
+1.470 |
16,553 |
128,107 |
-221 |
Feb20 |
191030 |
121.830 |
123.385 |
121.700 |
123.100 |
+1.120 |
13,421 |
74,849 |
+2,298 |
Apr20 |
191030 |
123.430 |
124.550 |
123.250 |
124.500 |
+0.965 |
9,271 |
65,300 |
+649 |
Jun20 |
191030 |
115.330 |
116.930 |
115.250 |
116.900 |
+1.450 |
6,793 |
36,984 |
+694 |
Aug20 |
191030 |
112.900 |
114.400 |
112.785 |
114.350 |
+1.400 |
1,898 |
9,976 |
+205 |
Total Volume and Open Interest |
49,886 |
318,668 |
+3,345 |
Feeder Cattle(CME) |
Oct19 |
191030 |
145.650 |
146.200 |
145.400 |
146.035 |
+0.600 |
430 |
1,725 |
-125 |
Nov19 |
191030 |
145.450 |
148.080 |
145.350 |
147.880 |
+2.395 |
1,141 |
7,417 |
-72 |
Jan20 |
191030 |
141.600 |
144.985 |
141.330 |
144.800 |
+3.200 |
3,808 |
18,492 |
+383 |
Mar20 |
191030 |
140.550 |
143.900 |
140.400 |
143.785 |
+3.205 |
1,335 |
7,910 |
+205 |
Apr20 |
191030 |
142.200 |
145.035 |
141.985 |
144.935 |
+2.855 |
292 |
2,008 |
-4 |
May20 |
191030 |
143.235 |
145.750 |
143.000 |
145.630 |
+2.480 |
219 |
1,474 |
+24 |
Aug20 |
191030 |
147.880 |
150.200 |
147.485 |
149.900 |
+2.270 |
65 |
932 |
+8 |
Total Volume and Open Interest |
7,292 |
39,976 |
+419 |
Lean Hogs(CME) |
Dec19 |
191030 |
63.700 |
66.475 |
63.500 |
65.785 |
+1.455 |
19,235 |
101,527 |
-451 |
Feb20 |
191030 |
71.885 |
74.000 |
71.850 |
73.285 |
+0.650 |
9,858 |
61,511 |
+1,014 |
Apr20 |
191030 |
78.535 |
80.080 |
78.535 |
79.580 |
+0.430 |
6,185 |
55,533 |
-439 |
May20 |
191030 |
85.000 |
85.785 |
84.635 |
85.430 |
+0.230 |
15 |
1,248 |
-1 |
Jun20 |
191030 |
89.680 |
90.885 |
89.680 |
90.600 |
+0.465 |
2,735 |
30,305 |
-163 |
Jul20 |
191030 |
90.300 |
91.350 |
90.180 |
91.180 |
+0.530 |
996 |
13,877 |
+8 |
Aug20 |
191030 |
88.930 |
89.980 |
88.930 |
89.850 |
+0.465 |
477 |
9,429 |
+89 |
Oct20 |
191030 |
75.930 |
76.400 |
75.750 |
76.400 |
+0.550 |
216 |
6,084 |
+30 |
Total Volume and Open Interest |
39,885 |
284,603 |
+128 |
Class III Milk(CME) |
Nov19 |
191030 |
19.85 |
20.27 |
19.81 |
20.21 |
+0.35 |
659 |
5,076 |
+141 |
Dec19 |
191030 |
18.95 |
19.49 |
18.86 |
19.48 |
+0.56 |
770 |
4,207 |
+92 |
Jan20 |
191030 |
17.72 |
17.92 |
17.68 |
17.89 |
+0.15 |
297 |
2,199 |
-16 |
Feb20 |
191030 |
17.10 |
17.19 |
17.07 |
17.16 |
+0.07 |
108 |
1,548 |
+51 |
Mar20 |
191030 |
16.87 |
16.98 |
16.86 |
16.92 |
+0.06 |
174 |
1,381 |
+100 |
Apr20 |
191030 |
16.94 |
16.98 |
16.92 |
16.96 |
+0.02 |
145 |
1,137 |
+110 |
May20 |
191030 |
17.02 |
17.04 |
17.02 |
17.04 |
+0.03 |
106 |
1,003 |
+75 |
Jun20 |
191030 |
17.10 |
17.17 |
17.09 |
17.15 |
+0.07 |
20 |
1,021 |
-1 |
Jul20 |
191030 |
17.28 |
17.33 |
17.28 |
17.33 |
+0.07 |
20 |
490 |
+9 |
Aug20 |
191030 |
17.40 |
17.47 |
17.40 |
17.47 |
+0.07 |
9 |
442 |
-3 |
Sep20 |
191030 |
17.52 |
17.55 |
17.52 |
17.55 |
+0.04 |
18 |
517 |
+1 |
Oct20 |
191030 |
17.41 |
17.41 |
17.41 |
17.41 |
unch |
5 |
359 |
+1 |
Nov20 |
191030 |
17.28 |
17.28 |
17.28 |
17.28 |
+0.04 |
5 |
336 |
+2 |
Total Volume and Open Interest |
2,338 |
20,108 |
-3,536 |
Cocoa(ICE) |
Dec19 |
191030 |
2481 |
2506 |
2446 |
2454 |
-31 |
27,999 |
77,236 |
-2,632 |
Mar20 |
191030 |
2525 |
2539 |
2487 |
2496 |
-28 |
23,884 |
94,213 |
+3,288 |
May20 |
191030 |
2523 |
2534 |
2490 |
2498 |
-26 |
9,594 |
49,372 |
+1,924 |
Jul20 |
191030 |
2512 |
2519 |
2481 |
2487 |
-27 |
4,261 |
22,363 |
-1,440 |
Sep20 |
191030 |
2489 |
2495 |
2461 |
2465 |
-27 |
3,799 |
21,965 |
+809 |
Dec20 |
191030 |
2456 |
2459 |
2429 |
2432 |
-25 |
1,701 |
27,149 |
-104 |
Mar21 |
191030 |
2428 |
2428 |
2402 |
2402 |
-25 |
1,664 |
11,195 |
+648 |
Total Volume and Open Interest |
73,990 |
307,895 |
+2,731 |
Coffee "C"(ICE) |
Dec19 |
191030 |
98.70 |
100.35 |
97.05 |
99.35 |
+0.40 |
30,089 |
119,419 |
-3,747 |
Mar20 |
191030 |
102.40 |
103.90 |
100.65 |
102.80 |
+0.30 |
14,387 |
75,126 |
+1,310 |
May20 |
191030 |
104.50 |
105.90 |
102.80 |
104.90 |
+0.20 |
5,748 |
40,310 |
-772 |
Jul20 |
191030 |
106.70 |
108.05 |
105.00 |
106.95 |
+0.10 |
5,162 |
30,563 |
+1,022 |
Sep20 |
191030 |
108.50 |
109.65 |
106.85 |
108.70 |
+0.05 |
1,643 |
18,998 |
+39 |
Dec20 |
191030 |
111.10 |
112.20 |
109.60 |
111.30 |
unch |
563 |
13,225 |
-7 |
Total Volume and Open Interest |
57,877 |
310,882 |
-2,083 |
Orange Juice(ICE) |
Nov19 |
191030 |
94.80 |
95.45 |
92.60 |
95.10 |
+0.40 |
941 |
1,037 |
-698 |
Jan20 |
191030 |
97.85 |
98.80 |
96.10 |
98.45 |
+0.60 |
1,830 |
13,863 |
+731 |
Mar20 |
191030 |
101.25 |
101.85 |
99.90 |
101.85 |
+0.65 |
175 |
1,508 |
+81 |
May20 |
191030 |
103.80 |
104.60 |
102.90 |
104.60 |
+0.75 |
16 |
608 |
+1 |
Jul20 |
191030 |
106.20 |
107.05 |
106.05 |
107.05 |
+0.85 |
7 |
334 |
+6 |
Sep20 |
191030 |
109.70 |
109.70 |
109.70 |
109.70 |
+0.50 |
0 |
179 |
+0 |
Total Volume and Open Interest |
2,969 |
17,804 |
+121 |
Sugar #11(ICE) |
Mar20 |
191030 |
12.34 |
12.44 |
12.24 |
12.41 |
+0.07 |
63,353 |
535,871 |
+54 |
May20 |
191030 |
12.46 |
12.55 |
12.35 |
12.51 |
+0.05 |
22,354 |
167,813 |
+1,314 |
Jul20 |
191030 |
12.60 |
12.68 |
12.50 |
12.64 |
+0.04 |
12,446 |
117,437 |
+2,849 |
Oct20 |
191030 |
12.87 |
12.90 |
12.75 |
12.86 |
+0.02 |
4,660 |
76,217 |
+421 |
Mar21 |
191030 |
13.43 |
13.48 |
13.34 |
13.44 |
+0.01 |
1,846 |
44,958 |
+465 |
May21 |
191030 |
13.42 |
13.50 |
13.42 |
13.50 |
unch |
157 |
8,199 |
-30 |
Jul21 |
191030 |
13.49 |
13.54 |
13.49 |
13.54 |
unch |
69 |
8,830 |
+25 |
Oct21 |
191030 |
13.67 |
13.67 |
13.67 |
13.67 |
unch |
4 |
5,837 |
+2 |
Total Volume and Open Interest |
104,891 |
967,769 |
+5,100 |
London Cocoa(LCE) |
Dec19 |
191030 |
1917 |
1919 |
1895 |
1897 |
-18 |
6,711 |
77,672 |
-709 |
Mar20 |
191030 |
1860 |
1862 |
1843 |
1846 |
-12 |
10,166 |
92,858 |
+1,059 |
May20 |
191030 |
1825 |
1827 |
1811 |
1815 |
-10 |
4,827 |
54,257 |
+845 |
Jul20 |
191030 |
1811 |
1812 |
1797 |
1801 |
-9 |
3,743 |
39,757 |
+571 |
Sep20 |
191030 |
1788 |
1788 |
1776 |
1779 |
-9 |
2,264 |
32,645 |
-299 |
Dec20 |
191030 |
1744 |
1744 |
1730 |
1734 |
-10 |
2,832 |
29,735 |
-254 |
Mar21 |
191030 |
1717 |
1718 |
1705 |
1708 |
-10 |
2,968 |
13,202 |
+597 |
Total Volume and Open Interest |
34,808 |
347,992 |
+2,226 |
London Sugar(LCE) |
Dec19 |
191030 |
338.30 |
341.40 |
336.40 |
340.60 |
+2.10 |
7,238 |
32,397 |
+225 |
Mar20 |
191030 |
336.30 |
338.80 |
334.50 |
338.30 |
+1.90 |
5,450 |
38,865 |
-201 |
May20 |
191030 |
340.00 |
342.50 |
338.40 |
342.00 |
+1.80 |
631 |
12,761 |
+84 |
Aug20 |
191030 |
343.60 |
346.00 |
342.70 |
345.70 |
+1.70 |
200 |
5,940 |
+101 |
Oct20 |
191030 |
346.10 |
349.00 |
346.10 |
348.50 |
+1.10 |
36 |
2,559 |
+14 |
Total Volume and Open Interest |
13,565 |
95,111 |
+232 |
Cotton(ICE) |
Dec19 |
191030 |
64.65 |
65.99 |
64.64 |
65.70 |
+0.98 |
13,548 |
118,770 |
+174 |
Mar20 |
191030 |
65.80 |
67.13 |
65.77 |
66.89 |
+1.12 |
9,522 |
76,455 |
+1,051 |
May20 |
191030 |
66.79 |
67.79 |
66.76 |
67.69 |
+1.00 |
1,789 |
12,195 |
+306 |
Jul20 |
191030 |
67.51 |
68.35 |
67.51 |
68.30 |
+0.86 |
1,241 |
12,113 |
-229 |
Oct20 |
191030 |
67.90 |
67.90 |
67.90 |
67.90 |
+0.71 |
|
|
|
Dec20 |
191030 |
67.50 |
67.90 |
67.44 |
67.88 |
+0.54 |
637 |
20,356 |
+386 |
Total Volume and Open Interest |
26,753 |
241,579 |
+1,691 |
Lumber(CME) |
Nov19 |
191030 |
400.9 |
406.2 |
395.0 |
395.0 |
-7.6 |
185 |
907 |
-95 |
Jan20 |
191030 |
409.5 |
417.2 |
406.5 |
407.1 |
-2.9 |
375 |
1,927 |
+75 |
Mar20 |
191030 |
406.0 |
412.0 |
403.9 |
404.6 |
-2.3 |
53 |
271 |
+24 |
May20 |
191030 |
401.4 |
401.4 |
399.9 |
399.9 |
-2.0 |
17 |
70 |
+7 |
Jul20 |
191030 |
397.8 |
397.8 |
397.8 |
397.8 |
-1.6 |
6 |
7 |
+5 |
Sep20 |
191030 |
396.3 |
396.3 |
396.3 |
396.3 |
-1.6 |
|
|
|
Nov20 |
191030 |
394.8 |
394.8 |
394.8 |
394.8 |
-1.6 |
|
|
|
Total Volume and Open Interest |
636 |
3,182 |
+16 |
Crude Oil(NYM) |
Dec19 |
191030 |
55.53 |
55.73 |
54.42 |
55.06 |
-0.48 |
521,457 |
426,782 |
-8,680 |
Jan20 |
191030 |
55.62 |
55.88 |
54.58 |
55.10 |
-0.58 |
107,439 |
232,397 |
-8,440 |
Feb20 |
191030 |
55.57 |
55.84 |
54.55 |
54.94 |
-0.70 |
54,418 |
125,499 |
+484 |
Mar20 |
191030 |
55.44 |
55.66 |
54.36 |
54.66 |
-0.81 |
32,700 |
187,502 |
+1,433 |
Apr20 |
191030 |
55.17 |
55.39 |
54.07 |
54.32 |
-0.88 |
11,515 |
69,591 |
+284 |
May20 |
191030 |
54.72 |
55.00 |
53.79 |
53.95 |
-0.94 |
9,743 |
67,245 |
+1,219 |
Jun20 |
191030 |
54.53 |
54.71 |
53.31 |
53.56 |
-0.98 |
33,926 |
173,139 |
+3,788 |
Jul20 |
191030 |
54.17 |
54.29 |
52.95 |
53.18 |
-0.98 |
4,019 |
48,146 |
+1,360 |
Aug20 |
191030 |
53.67 |
54.00 |
52.77 |
52.82 |
-1.04 |
1,186 |
35,835 |
+70 |
Sep20 |
191030 |
53.44 |
53.54 |
52.45 |
52.51 |
-1.05 |
4,568 |
78,823 |
+805 |
Oct20 |
191030 |
53.22 |
53.45 |
52.25 |
52.25 |
-1.07 |
605 |
40,154 |
+8 |
Nov20 |
191030 |
53.08 |
53.08 |
52.05 |
52.05 |
-1.07 |
1,414 |
36,212 |
+703 |
Dec20 |
191030 |
52.94 |
53.07 |
51.69 |
51.89 |
-1.06 |
24,717 |
179,369 |
-1,700 |
Jan21 |
191030 |
52.72 |
53.00 |
51.50 |
51.71 |
-1.05 |
1,528 |
29,080 |
+157 |
Feb21 |
191030 |
51.55 |
51.55 |
51.55 |
51.55 |
-1.04 |
704 |
16,242 |
+156 |
Mar21 |
191030 |
51.41 |
51.41 |
51.41 |
51.41 |
-1.02 |
4,501 |
26,055 |
+2,613 |
Total Volume and Open Interest |
826,478 |
2,045,914 |
-3,963 |
e-miNY Crude Oil(NYM) |
Dec19 |
191030 |
55.500 |
55.725 |
54.425 |
55.050 |
-0.500 |
15,307 |
2,340 |
+274 |
Jan20 |
191030 |
55.650 |
55.850 |
54.600 |
55.100 |
-0.575 |
370 |
571 |
+17 |
Feb20 |
191030 |
55.450 |
55.750 |
54.725 |
54.950 |
-0.700 |
58 |
161 |
-5 |
Mar20 |
191030 |
54.900 |
55.550 |
54.500 |
54.650 |
-0.825 |
11 |
153 |
+8 |
Apr20 |
191030 |
54.325 |
54.325 |
54.325 |
54.325 |
-0.875 |
1 |
144 |
+0 |
May20 |
191030 |
53.950 |
53.950 |
53.950 |
53.950 |
-0.950 |
1 |
128 |
+1 |
Jun20 |
191030 |
54.325 |
54.475 |
53.475 |
53.550 |
-1.000 |
4 |
19 |
-1 |
Jul20 |
191030 |
53.900 |
53.900 |
53.175 |
53.175 |
-0.975 |
3 |
23 |
+1 |
Aug20 |
191030 |
52.825 |
52.825 |
52.825 |
52.825 |
-1.025 |
0 |
16 |
+0 |
Sep20 |
191030 |
52.500 |
52.500 |
52.500 |
52.500 |
-1.050 |
0 |
25 |
+0 |
Total Volume and Open Interest |
15,755 |
3,667 |
+295 |
NY Harbor ULSD(NYM) |
Nov19 |
191030 |
195.54 |
196.05 |
190.60 |
191.36 |
-4.27 |
18,945 |
13,630 |
-6,342 |
Dec19 |
191030 |
194.61 |
195.35 |
189.50 |
190.22 |
-4.37 |
81,844 |
144,629 |
+4,735 |
Jan20 |
191030 |
193.70 |
194.52 |
188.82 |
189.50 |
-4.31 |
45,706 |
87,272 |
+1,733 |
Feb20 |
191030 |
192.73 |
193.23 |
187.62 |
188.30 |
-4.24 |
19,762 |
35,002 |
-1,372 |
Mar20 |
191030 |
190.90 |
191.41 |
185.94 |
186.57 |
-4.15 |
18,561 |
53,881 |
+1,177 |
Apr20 |
191030 |
188.23 |
189.18 |
183.95 |
184.55 |
-4.07 |
9,070 |
36,138 |
-369 |
May20 |
191030 |
186.88 |
187.44 |
183.04 |
183.24 |
-4.01 |
3,159 |
19,659 |
+43 |
Jun20 |
191030 |
186.20 |
186.92 |
181.83 |
182.44 |
-3.96 |
6,310 |
25,279 |
+241 |
Jul20 |
191030 |
186.08 |
186.08 |
182.08 |
182.22 |
-3.93 |
685 |
6,378 |
-72 |
Aug20 |
191030 |
185.84 |
185.84 |
181.64 |
182.20 |
-3.88 |
167 |
3,551 |
-3 |
Sep20 |
191030 |
181.86 |
182.35 |
181.86 |
182.35 |
-3.83 |
371 |
6,095 |
+70 |
Oct20 |
191030 |
182.55 |
182.55 |
182.55 |
182.55 |
-3.79 |
127 |
2,975 |
+40 |
Nov20 |
191030 |
185.01 |
185.01 |
182.78 |
182.78 |
-3.74 |
131 |
2,761 |
+59 |
Dec20 |
191030 |
186.35 |
186.98 |
182.35 |
182.93 |
-3.69 |
1,494 |
18,632 |
+130 |
Total Volume and Open Interest |
206,413 |
466,389 |
+82 |
RBOB Gasoline(NYM) |
Nov19 |
191030 |
169.11 |
170.58 |
165.21 |
166.45 |
-2.12 |
25,528 |
17,414 |
-10,096 |
Dec19 |
191030 |
164.46 |
165.97 |
160.56 |
161.78 |
-2.38 |
77,936 |
154,057 |
+7,424 |
Jan20 |
191030 |
161.66 |
163.10 |
158.07 |
159.19 |
-2.57 |
35,730 |
79,193 |
+3,946 |
Feb20 |
191030 |
161.36 |
162.57 |
157.61 |
158.67 |
-2.74 |
13,236 |
30,885 |
+605 |
Mar20 |
191030 |
162.50 |
163.38 |
158.48 |
159.45 |
-2.82 |
9,975 |
34,471 |
+495 |
Apr20 |
191030 |
179.66 |
179.66 |
175.51 |
176.18 |
-2.94 |
5,344 |
16,411 |
+124 |
May20 |
191030 |
179.17 |
179.30 |
175.74 |
175.97 |
-3.03 |
3,260 |
10,442 |
+726 |
Jun20 |
191030 |
177.57 |
178.19 |
173.44 |
174.29 |
-3.10 |
3,362 |
14,764 |
+466 |
Jul20 |
191030 |
175.13 |
175.34 |
171.38 |
171.82 |
-3.21 |
1,124 |
5,287 |
+184 |
Aug20 |
191030 |
172.38 |
172.38 |
168.12 |
168.96 |
-3.30 |
510 |
2,867 |
-5 |
Total Volume and Open Interest |
178,430 |
381,445 |
+4,513 |
e-miNY RBOB Gasoline(NYM) |
Nov19 |
191030 |
166.45 |
166.45 |
166.45 |
166.45 |
-2.12 |
0 |
1 |
+0 |
Dec19 |
191030 |
161.78 |
161.78 |
161.78 |
161.78 |
-2.38 |
|
|
|
Jan20 |
191030 |
159.19 |
159.19 |
159.19 |
159.19 |
-2.57 |
|
|
|
Feb20 |
191030 |
158.67 |
158.67 |
158.67 |
158.67 |
-2.74 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec19 |
191030 |
2.628 |
2.723 |
2.616 |
2.691 |
+0.052 |
307,266 |
336,214 |
+3,517 |
Jan20 |
191030 |
2.720 |
2.809 |
2.708 |
2.781 |
+0.057 |
77,143 |
235,013 |
+578 |
Feb20 |
191030 |
2.667 |
2.760 |
2.664 |
2.737 |
+0.059 |
33,164 |
83,188 |
+184 |
Mar20 |
191030 |
2.552 |
2.619 |
2.531 |
2.598 |
+0.051 |
48,312 |
142,036 |
+1,764 |
Apr20 |
191030 |
2.317 |
2.360 |
2.304 |
2.347 |
+0.034 |
46,616 |
88,075 |
-3 |
May20 |
191030 |
2.299 |
2.336 |
2.287 |
2.327 |
+0.034 |
14,613 |
76,186 |
+1,005 |
Jun20 |
191030 |
2.343 |
2.370 |
2.324 |
2.363 |
+0.033 |
6,464 |
25,303 |
-312 |
Jul20 |
191030 |
2.382 |
2.411 |
2.368 |
2.406 |
+0.033 |
4,268 |
23,280 |
+873 |
Aug20 |
191030 |
2.391 |
2.420 |
2.377 |
2.415 |
+0.032 |
1,269 |
24,094 |
+215 |
Sep20 |
191030 |
2.380 |
2.403 |
2.363 |
2.399 |
+0.030 |
3,182 |
20,759 |
+521 |
Oct20 |
191030 |
2.411 |
2.432 |
2.390 |
2.427 |
+0.030 |
13,130 |
50,848 |
+1,795 |
Nov20 |
191030 |
2.473 |
2.495 |
2.471 |
2.490 |
+0.026 |
3,746 |
19,393 |
+201 |
Dec20 |
191030 |
2.642 |
2.659 |
2.634 |
2.657 |
+0.025 |
1,863 |
16,327 |
+57 |
Jan21 |
191030 |
2.753 |
2.774 |
2.749 |
2.770 |
+0.023 |
3,598 |
14,277 |
+477 |
Feb21 |
191030 |
2.708 |
2.727 |
2.708 |
2.722 |
+0.017 |
2,061 |
7,319 |
+101 |
Mar21 |
191030 |
2.585 |
2.600 |
2.585 |
2.597 |
+0.017 |
1,786 |
9,385 |
+328 |
Total Volume and Open Interest |
572,088 |
1,210,976 |
+8,342 |
Brent Crude Oil(ICE) |
Dec19 |
191030 |
61.60 |
61.93 |
60.45 |
60.61 |
-0.98 |
136,930 |
144,231 |
-19,543 |
Jan20 |
191030 |
61.23 |
61.55 |
60.02 |
60.24 |
-0.99 |
266,281 |
490,298 |
+16,424 |
Feb20 |
191030 |
60.69 |
60.89 |
59.32 |
59.57 |
-1.07 |
99,467 |
203,158 |
+3,914 |
Mar20 |
191030 |
60.13 |
60.37 |
58.80 |
59.04 |
-1.13 |
62,355 |
218,891 |
+3,445 |
Apr20 |
191030 |
59.74 |
59.95 |
58.37 |
58.62 |
-1.15 |
23,859 |
90,580 |
-2,381 |
May20 |
191030 |
59.39 |
59.61 |
58.04 |
58.29 |
-1.15 |
11,816 |
106,986 |
-1,271 |
Jun20 |
191030 |
59.13 |
59.30 |
57.73 |
57.99 |
-1.15 |
44,795 |
231,486 |
-1,473 |
Jul20 |
191030 |
58.63 |
59.01 |
57.45 |
57.72 |
-1.16 |
4,729 |
86,359 |
-961 |
Aug20 |
191030 |
58.42 |
58.75 |
57.29 |
57.50 |
-1.16 |
1,962 |
56,763 |
-188 |
Sep20 |
191030 |
58.37 |
58.37 |
57.24 |
57.30 |
-1.16 |
5,743 |
95,483 |
+931 |
Oct20 |
191030 |
57.10 |
57.10 |
57.10 |
57.10 |
-1.16 |
1,983 |
64,430 |
+245 |
Nov20 |
191030 |
56.93 |
56.93 |
56.93 |
56.93 |
-1.16 |
2,063 |
41,642 |
-389 |
Dec20 |
191030 |
57.92 |
58.02 |
56.51 |
56.76 |
-1.15 |
30,979 |
227,936 |
+1,407 |
Jan21 |
191030 |
56.02 |
56.66 |
56.02 |
56.66 |
-1.14 |
2,043 |
36,850 |
+644 |
Total Volume and Open Interest |
712,359 |
2,469,890 |
+501 |
Gas Oil(ICE) |
Nov19 |
191030 |
590.50 |
592.50 |
574.50 |
582.00 |
-9.25 |
63,118 |
117,936 |
-8,195 |
Dec19 |
191030 |
584.50 |
588.00 |
570.50 |
577.50 |
-9.75 |
110,368 |
192,506 |
-5,170 |
Jan20 |
191030 |
582.75 |
585.00 |
568.25 |
574.75 |
-10.00 |
72,491 |
105,261 |
-6,201 |
Feb20 |
191030 |
580.75 |
582.75 |
566.25 |
572.75 |
-10.00 |
27,101 |
65,975 |
+1,138 |
Mar20 |
191030 |
577.25 |
579.25 |
563.50 |
569.50 |
-10.00 |
20,191 |
54,850 |
+443 |
Apr20 |
191030 |
573.50 |
575.50 |
559.75 |
565.75 |
-10.00 |
9,183 |
29,009 |
-322 |
May20 |
191030 |
568.50 |
571.75 |
556.75 |
562.50 |
-9.75 |
4,771 |
36,794 |
-970 |
Jun20 |
191030 |
566.00 |
568.50 |
553.75 |
559.75 |
-9.50 |
19,061 |
62,394 |
-1,423 |
Jul20 |
191030 |
564.25 |
565.75 |
554.00 |
558.50 |
-9.50 |
1,456 |
20,470 |
-933 |
Aug20 |
191030 |
562.75 |
564.75 |
554.00 |
557.75 |
-9.25 |
916 |
18,142 |
+390 |
Total Volume and Open Interest |
341,681 |
858,996 |
-22,415 |
Ethanol(CBOT) |
Nov19 |
191030 |
1.444 |
1.446 |
1.409 |
1.411 |
-0.034 |
27 |
75 |
-13 |
Dec19 |
191030 |
1.429 |
1.430 |
1.405 |
1.410 |
-0.009 |
43 |
443 |
+12 |
Jan20 |
191030 |
1.415 |
1.415 |
1.402 |
1.402 |
-0.009 |
19 |
42 |
+0 |
Feb20 |
191030 |
1.410 |
1.410 |
1.410 |
1.410 |
-0.009 |
0 |
16 |
+0 |
Mar20 |
191030 |
1.432 |
1.432 |
1.432 |
1.432 |
-0.009 |
|
|
|
Apr20 |
191030 |
1.476 |
1.476 |
1.476 |
1.476 |
-0.009 |
|
|
|
May20 |
191030 |
1.476 |
1.476 |
1.476 |
1.476 |
-0.009 |
|
|
|
Jun20 |
191030 |
1.476 |
1.476 |
1.476 |
1.476 |
-0.009 |
|
|
|
Total Volume and Open Interest |
89 |
576 |
-1 |
WTI Crude Oil(ICE) |
Dec19 |
191030 |
55.44 |
55.73 |
54.44 |
55.06 |
-0.48 |
50,578 |
117,935 |
-9,290 |
Jan20 |
191030 |
55.55 |
55.88 |
54.62 |
55.10 |
-0.58 |
51,036 |
81,038 |
+5,886 |
Feb20 |
191030 |
55.55 |
55.83 |
54.59 |
54.94 |
-0.70 |
23,125 |
30,504 |
+1,113 |
Mar20 |
191030 |
55.35 |
55.66 |
54.40 |
54.66 |
-0.81 |
13,321 |
49,615 |
+350 |
Apr20 |
191030 |
55.10 |
55.39 |
54.12 |
54.32 |
-0.88 |
3,381 |
14,686 |
-218 |
May20 |
191030 |
54.79 |
54.82 |
53.77 |
53.95 |
-0.94 |
2,269 |
14,679 |
-296 |
Jun20 |
191030 |
54.31 |
54.67 |
53.34 |
53.56 |
-0.98 |
8,653 |
66,124 |
+771 |
Jul20 |
191030 |
53.96 |
53.96 |
53.09 |
53.18 |
-0.98 |
747 |
8,412 |
+394 |
Aug20 |
191030 |
52.82 |
52.82 |
52.82 |
52.82 |
-1.04 |
604 |
6,927 |
-96 |
Sep20 |
191030 |
52.51 |
52.51 |
52.51 |
52.51 |
-1.05 |
1,101 |
13,600 |
+438 |
Oct20 |
191030 |
52.25 |
52.25 |
52.25 |
52.25 |
-1.07 |
31 |
7,036 |
-14 |
Nov20 |
191030 |
52.05 |
52.05 |
52.05 |
52.05 |
-1.07 |
80 |
5,994 |
+11 |
Dec20 |
191030 |
52.81 |
52.84 |
51.76 |
51.89 |
-1.06 |
5,327 |
87,944 |
-295 |
Jan21 |
191030 |
51.71 |
51.71 |
51.71 |
51.71 |
-1.05 |
3 |
3,317 |
+1 |
Feb21 |
191030 |
51.55 |
51.55 |
51.55 |
51.55 |
-1.04 |
3 |
2,890 |
-1 |
Mar21 |
191030 |
51.41 |
51.41 |
51.41 |
51.41 |
-1.02 |
1 |
3,742 |
+1 |
Total Volume and Open Interest |
162,538 |
619,755 |
-869 |
US Dollar Index(ICE) |
Dec19 |
191030 |
97.460 |
97.800 |
97.230 |
97.440 |
-0.030 |
10,426 |
47,251 |
-724 |
Mar20 |
191030 |
96.985 |
97.380 |
96.875 |
97.020 |
-0.025 |
163 |
2,240 |
+87 |
Jun20 |
191030 |
96.660 |
96.660 |
96.660 |
96.660 |
-0.025 |
0 |
207 |
+0 |
Total Volume and Open Interest |
10,589 |
49,700 |
-637 |
Australian Dollar(CME) |
Dec19 |
191030 |
68.71 |
69.18 |
68.57 |
68.86 |
+0.13 |
68,562 |
151,550 |
-248 |
Mar20 |
191030 |
68.85 |
69.29 |
68.73 |
69.01 |
+0.13 |
9 |
698 |
+5 |
Jun20 |
191030 |
69.22 |
69.34 |
68.92 |
69.13 |
+0.13 |
3 |
169 |
+1 |
Total Volume and Open Interest |
69,404 |
153,444 |
-192 |
British Pound(CME) |
Dec19 |
191030 |
128.81 |
129.26 |
128.63 |
129.08 |
+0.29 |
96,769 |
211,071 |
-3,191 |
Mar20 |
191030 |
129.28 |
129.61 |
129.00 |
129.44 |
+0.28 |
61 |
1,178 |
+9 |
Jun20 |
191030 |
129.70 |
129.79 |
129.70 |
129.70 |
+0.26 |
0 |
191 |
+0 |
Total Volume and Open Interest |
97,726 |
214,406 |
-3,731 |
Canadian Dollar(CME) |
Dec19 |
191030 |
76.43 |
76.51 |
75.72 |
75.89 |
-0.53 |
70,628 |
185,579 |
+745 |
Mar20 |
191030 |
76.48 |
76.53 |
75.76 |
75.92 |
-0.53 |
37 |
2,266 |
-6 |
Jun20 |
191030 |
76.40 |
76.49 |
75.82 |
75.91 |
-0.52 |
12 |
629 |
+9 |
Sep20 |
191030 |
75.90 |
75.90 |
75.90 |
75.90 |
-0.51 |
0 |
363 |
+0 |
Total Volume and Open Interest |
72,321 |
189,971 |
+72 |
Japanese Yen(CME) |
Dec19 |
191030 |
92.08 |
92.23 |
91.75 |
92.02 |
-0.14 |
78,701 |
158,693 |
+47 |
Mar20 |
191030 |
92.66 |
92.79 |
92.33 |
92.59 |
-0.13 |
8 |
824 |
+1 |
Jun20 |
191030 |
93.06 |
93.06 |
92.89 |
93.06 |
-0.17 |
0 |
41 |
+0 |
Total Volume and Open Interest |
78,776 |
163,486 |
+28 |
Swiss Franc(CME) |
Dec19 |
191030 |
100.94 |
101.49 |
100.89 |
101.30 |
+0.32 |
19,471 |
65,614 |
-79 |
Mar20 |
191030 |
101.81 |
102.19 |
101.64 |
102.03 |
+0.31 |
0 |
84 |
+0 |
Jun20 |
191030 |
102.56 |
102.76 |
102.54 |
102.64 |
+0.27 |
0 |
12 |
+0 |
Total Volume and Open Interest |
19,471 |
65,712 |
-79 |
EuroFX(CME) |
Dec19 |
191030 |
111.45 |
111.85 |
111.14 |
111.60 |
+0.14 |
146,337 |
509,507 |
+11,742 |
Mar20 |
191030 |
112.11 |
112.54 |
111.83 |
112.29 |
+0.13 |
870 |
21,334 |
+9 |
Jun20 |
191030 |
112.74 |
113.13 |
112.53 |
112.90 |
+0.11 |
1 |
1,720 |
-1 |
Total Volume and Open Interest |
149,334 |
538,847 |
+12,051 |
Mexican Peso(CME) |
Nov19 |
191030 |
521.13 |
522.00 |
518.75 |
521.13 |
-0.13 |
0 |
2 |
+0 |
Dec19 |
191030 |
519.75 |
520.63 |
516.25 |
518.88 |
-0.25 |
42,509 |
280,524 |
+6,289 |
Total Volume and Open Interest |
42,516 |
280,627 |
+6,289 |
Brazilian Real(CME) |
Nov19 |
191030 |
250.10 |
251.10 |
248.00 |
249.95 |
+0.05 |
8,358 |
13,152 |
-2,289 |
Dec19 |
191030 |
249.45 |
250.70 |
247.60 |
249.55 |
+0.10 |
7,962 |
52,864 |
+2,624 |
Jan20 |
191030 |
249.10 |
250.05 |
247.40 |
249.10 |
+0.10 |
18 |
45 |
+18 |
Feb20 |
191030 |
248.75 |
248.75 |
248.75 |
248.75 |
+0.15 |
|
|
|
Total Volume and Open Interest |
16,338 |
66,061 |
+353 |
30-Year T-Bonds(CBOT) |
Dec19 |
191030 |
158~190 |
160~010 |
158~120 |
159~190 |
+0~290 |
235,319 |
1,014,136 |
+10,248 |
Mar20 |
191030 |
157~260 |
159~060 |
157~190 |
158~250 |
+0~290 |
1,824 |
9,171 |
+1,122 |
Jun20 |
191030 |
158~250 |
158~250 |
158~250 |
158~250 |
+0~290 |
|
|
|
Total Volume and Open Interest |
237,143 |
1,023,307 |
+11,370 |
10-Year T-Notes(CBOT) |
Dec19 |
191030 |
129~075 |
129~230 |
129~035 |
129~155 |
+0~070 |
1,107,499 |
3,733,168 |
+31,773 |
Mar20 |
191030 |
129~075 |
129~240 |
129~050 |
129~165 |
+0~075 |
13,669 |
124,692 |
+7,749 |
Jun20 |
191030 |
129~165 |
129~165 |
129~165 |
129~165 |
+0~075 |
|
|
|
Total Volume and Open Interest |
1,121,168 |
3,857,860 |
+39,522 |
5-Year T-Notes(CBOT) |
Dec19 |
191030 |
118~174 |
118~260 |
118~140 |
118~206 |
+0~030 |
598,888 |
4,401,366 |
-4,572 |
Mar20 |
191030 |
118~282 |
119~040 |
118~240 |
118~304 |
+0~030 |
22,302 |
103,097 |
+15,796 |
Jun20 |
191030 |
118~304 |
118~304 |
118~304 |
118~304 |
+0~030 |
|
|
|
Total Volume and Open Interest |
621,190 |
4,504,463 |
+11,224 |
2 Year T-Notes(CBOT) |
Dec19 |
191030 |
107~191 |
107~216 |
107~167 |
107~197 |
+0~006 |
538,934 |
3,745,271 |
-18,122 |
Mar20 |
191030 |
107~250 |
107~274 |
107~250 |
107~254 |
+0~006 |
32,563 |
197,887 |
+26,287 |
Jun20 |
191030 |
107~254 |
107~254 |
107~254 |
107~254 |
+0~006 |
|
|
|
Total Volume and Open Interest |
571,497 |
3,943,158 |
+8,165 |
Eurodollars(CME) |
Dec19 |
191030 |
98.095 |
98.130 |
98.085 |
98.100 |
+0.010 |
290,339 |
1,524,571 |
+2,220 |
Mar20 |
191030 |
98.305 |
98.345 |
98.275 |
98.310 |
+0.010 |
194,203 |
1,587,027 |
+27,317 |
Jun20 |
191030 |
98.380 |
98.420 |
98.345 |
98.390 |
+0.015 |
154,417 |
1,235,242 |
-1,835 |
Sep20 |
191030 |
98.425 |
98.475 |
98.395 |
98.445 |
+0.020 |
131,281 |
1,125,251 |
+2,967 |
Dec20 |
191030 |
98.415 |
98.470 |
98.380 |
98.435 |
+0.025 |
138,015 |
1,213,072 |
+14,459 |
Mar21 |
191030 |
98.470 |
98.535 |
98.440 |
98.495 |
+0.030 |
129,645 |
775,436 |
+12,903 |
Jun21 |
191030 |
98.465 |
98.535 |
98.440 |
98.495 |
+0.030 |
109,358 |
852,968 |
+5,360 |
Sep21 |
191030 |
98.460 |
98.530 |
98.440 |
98.490 |
+0.030 |
86,745 |
614,086 |
+2,324 |
Dec21 |
191030 |
98.435 |
98.505 |
98.415 |
98.465 |
+0.030 |
63,428 |
617,741 |
-660 |
Mar22 |
191030 |
98.445 |
98.510 |
98.425 |
98.470 |
+0.030 |
56,004 |
427,941 |
-6,828 |
Jun22 |
191030 |
98.435 |
98.495 |
98.415 |
98.460 |
+0.030 |
51,261 |
321,342 |
-2,861 |
Sep22 |
191030 |
98.420 |
98.485 |
98.400 |
98.450 |
+0.035 |
52,702 |
245,670 |
-1,742 |
Dec22 |
191030 |
98.395 |
98.460 |
98.375 |
98.430 |
+0.040 |
33,467 |
245,443 |
+2,390 |
Mar23 |
191030 |
98.380 |
98.455 |
98.370 |
98.420 |
+0.040 |
30,248 |
257,314 |
-3,139 |
Jun23 |
191030 |
98.370 |
98.440 |
98.355 |
98.410 |
+0.045 |
20,196 |
129,503 |
-1,712 |
Sep23 |
191030 |
98.355 |
98.425 |
98.340 |
98.395 |
+0.045 |
20,700 |
137,122 |
-377 |
Dec23 |
191030 |
98.335 |
98.400 |
98.315 |
98.370 |
+0.045 |
20,029 |
86,308 |
-411 |
Mar24 |
191030 |
98.305 |
98.380 |
98.300 |
98.355 |
+0.050 |
27,578 |
68,295 |
+4,169 |
Total Volume and Open Interest |
1,714,151 |
12,047,066 |
+62,008 |
Ultra T-Bond(CBOT) |
Dec19 |
191030 |
184~09 |
187~05 |
183~30 |
186~13 |
+1~29 |
105,619 |
1,143,456 |
+1,963 |
Mar20 |
191030 |
184~28 |
186~12 |
183~07 |
185~21 |
+1~29 |
1,860 |
4,701 |
+1,845 |
Jun20 |
191030 |
185~06 |
185~06 |
185~06 |
185~06 |
+1~29 |
|
|
|
Total Volume and Open Interest |
107,479 |
1,148,157 |
+3,808 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191030 |
140~120 |
141~060 |
140~070 |
140~280 |
+0~145 |
137,311 |
836,243 |
-2,285 |
Mar20 |
191030 |
142~050 |
142~095 |
142~050 |
142~050 |
+0~145 |
0 |
3 |
+0 |
Jun20 |
191030 |
142~050 |
142~050 |
142~050 |
142~050 |
+0~145 |
|
|
|
Total Volume and Open Interest |
137,311 |
836,246 |
-2,285 |
30 Day Federal Funds(CBOT) |
Oct19 |
191030 |
98.168 |
98.170 |
98.168 |
98.170 |
+0.002 |
11,572 |
403,337 |
-1,342 |
Nov19 |
191030 |
98.397 |
98.415 |
98.393 |
98.412 |
+0.018 |
65,297 |
437,968 |
+355 |
Dec19 |
191030 |
98.435 |
98.460 |
98.430 |
98.440 |
+0.015 |
39,129 |
229,537 |
+1,131 |
Jan20 |
191030 |
98.480 |
98.505 |
98.465 |
98.475 |
+0.005 |
105,901 |
418,529 |
-12,341 |
Feb20 |
191030 |
98.525 |
98.555 |
98.505 |
98.525 |
+0.010 |
40,679 |
205,721 |
-7,173 |
Mar20 |
191030 |
98.540 |
98.570 |
98.520 |
98.540 |
+0.015 |
9,864 |
53,972 |
-570 |
Total Volume and Open Interest |
372,814 |
2,274,882 |
-14,884 |
Japanese Govt Bonds(SGX) |
Dec19 |
191030 |
153.76 |
153.85 |
153.70 |
153.72 |
-0.03 |
865 |
15,854 |
-100 |
Mar20 |
191030 |
153.90 |
153.90 |
153.90 |
153.90 |
-0.03 |
|
|
|
Jun20 |
191030 |
153.90 |
153.90 |
153.90 |
153.90 |
-0.03 |
|
|
|
Total Volume and Open Interest |
865 |
15,854 |
-100 |
Euro-Buxl(EUREX) |
Dec19 |
191030 |
207.22 |
208.10 |
206.60 |
207.28 |
+0.10 |
39,055 |
233,143 |
+2,254 |
Mar20 |
191030 |
205.00 |
205.94 |
205.00 |
205.70 |
+0.16 |
2,031 |
15,742 |
+2,030 |
Jun20 |
191030 |
204.28 |
204.28 |
204.28 |
204.28 |
+0.10 |
0 |
7 |
+0 |
Total Volume and Open Interest |
41,086 |
248,892 |
+4,284 |
Euro-Bund(EUREX) |
Dec19 |
191030 |
171.05 |
171.36 |
170.79 |
171.06 |
+0.02 |
507,309 |
1,596,523 |
-4,162 |
Mar20 |
191030 |
173.05 |
173.28 |
172.81 |
173.03 |
+0.05 |
1,331 |
18,644 |
+837 |
Jun20 |
191030 |
170.14 |
170.14 |
170.14 |
170.14 |
+0.02 |
0 |
6 |
+0 |
Total Volume and Open Interest |
508,640 |
1,615,173 |
-3,325 |
Euro-Bobl(EUREX) |
Dec19 |
191030 |
134.38 |
134.49 |
134.26 |
134.37 |
-0.02 |
351,030 |
1,197,620 |
+38,615 |
Mar20 |
191030 |
134.36 |
134.36 |
134.36 |
134.36 |
-0.02 |
918 |
4,213 |
+459 |
Jun20 |
191030 |
134.72 |
134.72 |
134.72 |
134.72 |
-0.02 |
|
|
|
Total Volume and Open Interest |
351,948 |
1,201,833 |
+39,074 |
Euro-Schatz(EUREX) |
Dec19 |
191030 |
112.02 |
112.04 |
111.99 |
112.01 |
-0.01 |
220,204 |
1,525,230 |
+37,221 |
Mar20 |
191030 |
112.04 |
112.04 |
112.04 |
112.04 |
-0.02 |
9 |
240 |
+6 |
Jun20 |
191030 |
112.83 |
112.83 |
112.83 |
112.83 |
-0.01 |
|
|
|
Total Volume and Open Interest |
220,213 |
1,525,470 |
+37,227 |
3-Mth Euribor(EUREX) |
Dec19 |
191030 |
100.400 |
100.400 |
100.400 |
100.400 |
-0.005 |
0 |
2,008 |
+0 |
Mar20 |
191030 |
100.420 |
100.420 |
100.420 |
100.420 |
-0.005 |
0 |
1,138 |
+0 |
Jun20 |
191030 |
100.430 |
100.430 |
100.430 |
100.430 |
-0.005 |
0 |
527 |
+0 |
Total Volume and Open Interest |
15 |
6,150 |
-38 |
Long Gilt(LIFFE) |
Dec19 |
191030 |
131~25 |
132~08 |
131~21 |
132~06 |
+0~12 |
178,852 |
766,442 |
+4,978 |
Mar20 |
191030 |
133~05 |
133~05 |
133~05 |
133~05 |
+0~11 |
50 |
151 |
+50 |
Total Volume and Open Interest |
178,902 |
766,593 |
+5,028 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191030 |
99.18 |
99.19 |
99.18 |
99.18 |
unch |
67,080 |
756,590 |
-10,028 |
Mar20 |
191030 |
99.25 |
99.27 |
99.24 |
99.26 |
+0.01 |
91,597 |
635,558 |
+407 |
Jun20 |
191030 |
99.27 |
99.31 |
99.26 |
99.30 |
+0.03 |
50,753 |
559,495 |
+5,195 |
Sep20 |
191030 |
99.30 |
99.33 |
99.29 |
99.33 |
+0.04 |
41,614 |
541,960 |
-890 |
Dec20 |
191030 |
99.27 |
99.32 |
99.26 |
99.31 |
+0.04 |
64,636 |
558,051 |
+10,697 |
Mar21 |
191030 |
99.28 |
99.33 |
99.28 |
99.32 |
+0.04 |
29,304 |
228,463 |
+5,046 |
Total Volume and Open Interest |
554,430 |
4,249,244 |
+18,430 |
3-Mth Euribor(LIFFE) |
Dec19 |
191030 |
100.400 |
100.410 |
100.395 |
100.400 |
-0.005 |
55,150 |
661,978 |
-17,469 |
Mar20 |
191030 |
100.420 |
100.430 |
100.415 |
100.420 |
-0.005 |
49,985 |
438,825 |
+4,446 |
Jun20 |
191030 |
100.430 |
100.440 |
100.425 |
100.425 |
-0.010 |
35,415 |
376,325 |
-2,226 |
Total Volume and Open Interest |
587,150 |
4,069,441 |
+19,429 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191030 |
99.03 |
99.04 |
99.02 |
99.03 |
-0.01 |
18,332 |
165,634 |
+86 |
Mar20 |
191030 |
99.14 |
99.17 |
99.13 |
99.16 |
+0.01 |
21,176 |
257,536 |
-568 |
Jun20 |
191030 |
99.17 |
99.20 |
99.17 |
99.19 |
+0.01 |
13,157 |
221,920 |
+3,307 |
Sep20 |
191030 |
99.20 |
99.23 |
99.20 |
99.22 |
+0.01 |
10,374 |
206,222 |
+274 |
Dec20 |
191030 |
99.17 |
99.20 |
99.16 |
99.19 |
+0.02 |
6,763 |
134,879 |
+325 |
Mar21 |
191030 |
99.18 |
99.22 |
99.18 |
99.21 |
+0.02 |
4,908 |
77,909 |
-768 |
Jun21 |
191030 |
99.16 |
99.20 |
99.16 |
99.19 |
+0.02 |
6,060 |
55,791 |
+2,399 |
Sep21 |
191030 |
99.14 |
99.18 |
99.14 |
99.17 |
+0.03 |
1,983 |
27,763 |
+1,109 |
Dec21 |
191030 |
99.13 |
99.15 |
99.13 |
99.14 |
+0.03 |
11 |
6,191 |
+0 |
Mar22 |
191030 |
99.14 |
99.14 |
99.14 |
99.14 |
+0.03 |
0 |
1,404 |
+0 |
Total Volume and Open Interest |
82,764 |
1,156,329 |
+6,164 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191030 |
98.82 |
98.87 |
98.81 |
98.86 |
+0.04 |
155,198 |
1,324,959 |
+5,709 |
Mar20 |
191030 |
98.84 |
98.84 |
98.84 |
98.84 |
+0.04 |
50 |
921 |
+50 |
Total Volume and Open Interest |
155,248 |
1,325,880 |
+5,759 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191030 |
99.18 |
99.22 |
99.18 |
99.22 |
+0.03 |
165,838 |
1,119,762 |
+9,338 |
Mar20 |
191030 |
99.23 |
99.23 |
99.23 |
99.23 |
+0.03 |
550 |
2,259 |
+550 |
Total Volume and Open Interest |
166,388 |
1,122,021 |
+9,888 |
Gold(CMX) |
Dec19 |
191030 |
1490.5 |
1499.3 |
1483.1 |
1496.7 |
+6.0 |
291,980 |
478,496 |
-6,995 |
Feb20 |
191030 |
1496.9 |
1506.0 |
1490.3 |
1503.8 |
+6.1 |
23,593 |
77,270 |
+234 |
Apr20 |
191030 |
1502.9 |
1511.0 |
1495.9 |
1508.9 |
+6.2 |
2,381 |
33,341 |
-143 |
Jun20 |
191030 |
1508.3 |
1515.5 |
1500.6 |
1513.6 |
+6.1 |
1,810 |
38,317 |
-91 |
Aug20 |
191030 |
1517.3 |
1520.4 |
1505.9 |
1518.2 |
+6.0 |
848 |
6,247 |
+300 |
Oct20 |
191030 |
1515.6 |
1522.5 |
1509.5 |
1522.5 |
+6.0 |
50 |
1,765 |
-14 |
Dec20 |
191030 |
1520.8 |
1526.5 |
1513.2 |
1526.5 |
+5.9 |
216 |
5,027 |
+160 |
Feb21 |
191030 |
1530.2 |
1530.2 |
1530.2 |
1530.2 |
+5.9 |
0 |
42 |
+0 |
Apr21 |
191030 |
1533.4 |
1533.4 |
1533.4 |
1533.4 |
+5.9 |
0 |
31 |
+0 |
Jun21 |
191030 |
1536.6 |
1536.6 |
1536.6 |
1536.6 |
+5.9 |
0 |
1,436 |
+0 |
Aug21 |
191030 |
1539.4 |
1539.4 |
1539.4 |
1539.4 |
+5.9 |
0 |
1 |
+0 |
Total Volume and Open Interest |
321,304 |
643,441 |
-6,911 |
Silver(CMX) |
Dec19 |
191030 |
1782.0 |
1796.5 |
1759.0 |
1786.7 |
+3.6 |
78,571 |
159,633 |
-2,054 |
Mar20 |
191030 |
1797.0 |
1811.5 |
1774.0 |
1802.0 |
+3.6 |
2,791 |
34,085 |
+550 |
May20 |
191030 |
1801.0 |
1819.0 |
1782.5 |
1809.9 |
+3.7 |
1,752 |
12,530 |
+696 |
Jul20 |
191030 |
1812.5 |
1826.0 |
1791.0 |
1817.2 |
+3.7 |
164 |
10,627 |
+15 |
Sep20 |
191030 |
1824.3 |
1826.5 |
1809.5 |
1824.3 |
+3.7 |
0 |
2,094 |
+0 |
Dec20 |
191030 |
1825.0 |
1834.5 |
1825.0 |
1834.5 |
+3.7 |
125 |
1,747 |
+100 |
Mar21 |
191030 |
1843.0 |
1843.0 |
1843.0 |
1843.0 |
+3.7 |
0 |
1 |
+0 |
Total Volume and Open Interest |
83,578 |
221,364 |
-769 |
Platinum(NYMEX) |
Jan20 |
191030 |
924.2 |
931.9 |
918.3 |
930.6 |
+5.5 |
15,548 |
81,109 |
-367 |
Apr20 |
191030 |
931.1 |
937.4 |
925.0 |
936.4 |
+5.5 |
466 |
6,638 |
+318 |
Jul20 |
191030 |
940.8 |
940.8 |
940.8 |
940.8 |
+5.5 |
0 |
187 |
+0 |
Oct20 |
191030 |
944.6 |
944.6 |
944.6 |
944.6 |
+5.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
16,037 |
88,022 |
-54 |
Palladium(NYMEX) |
Dec19 |
191030 |
1752.00 |
1799.20 |
1750.10 |
1792.10 |
+37.00 |
2,598 |
23,222 |
-231 |
Mar20 |
191030 |
1748.00 |
1793.00 |
1748.00 |
1786.10 |
+36.80 |
161 |
3,528 |
+61 |
Jun20 |
191030 |
1752.90 |
1776.60 |
1752.90 |
1776.60 |
+37.20 |
23 |
1,490 |
+22 |
Total Volume and Open Interest |
2,782 |
28,298 |
-148 |
Copper(CMX) |
Dec19 |
191030 |
269.20 |
269.55 |
266.05 |
268.60 |
-0.55 |
52,040 |
140,496 |
-1,915 |
Mar20 |
191030 |
270.05 |
270.40 |
266.95 |
269.45 |
-0.60 |
6,617 |
70,248 |
+876 |
May20 |
191030 |
270.65 |
270.80 |
268.40 |
269.90 |
-0.60 |
1,300 |
11,295 |
+33 |
Jul20 |
191030 |
270.35 |
271.20 |
269.05 |
270.30 |
-0.65 |
382 |
11,625 |
+35 |
Sep20 |
191030 |
270.80 |
271.35 |
270.75 |
270.75 |
-0.65 |
188 |
2,421 |
+140 |
Total Volume and Open Interest |
61,324 |
245,970 |
-1,312 |
E-mini DJIA Index(CBOT) |
Dec19 |
191030 |
27053 |
27230 |
26940 |
27132 |
+90 |
125,026 |
110,289 |
+3,450 |
Mar20 |
191030 |
27055 |
27205 |
26936 |
27120 |
+87 |
326 |
4,235 |
+215 |
Jun20 |
191030 |
27085 |
27085 |
26953 |
27085 |
+115 |
0 |
1 |
+0 |
Sep20 |
191030 |
27045 |
27045 |
27045 |
27045 |
+115 |
|
|
|
Total Volume and Open Interest |
125,352 |
114,525 |
+3,665 |
S & P 500(CME) |
Dec19 |
191030 |
3034.30 |
3054.40 |
3025.00 |
3047.80 |
+12.10 |
2,022 |
21,304 |
+331 |
Mar20 |
191030 |
3049.80 |
3049.80 |
3049.80 |
3049.80 |
+12.20 |
0 |
1 |
-1 |
Jun20 |
191030 |
3049.70 |
3049.70 |
3049.70 |
3049.70 |
+12.40 |
|
|
|
Sep20 |
191030 |
3048.80 |
3048.80 |
3048.80 |
3048.80 |
+11.70 |
|
|
|
Total Volume and Open Interest |
2,022 |
21,305 |
+330 |
S & P 500 E-Mini(CME) |
Dec19 |
191030 |
3036.50 |
3055.00 |
3023.25 |
3047.75 |
+12.00 |
1,040,149 |
2,522,874 |
+15,284 |
Mar20 |
191030 |
3038.50 |
3056.50 |
3025.00 |
3049.75 |
+12.25 |
8,375 |
98,610 |
+6,482 |
Jun20 |
191030 |
3034.00 |
3055.75 |
3025.75 |
3049.75 |
+12.50 |
20 |
3,776 |
+4 |
Sep20 |
191030 |
3043.00 |
3050.00 |
3034.25 |
3048.75 |
+11.75 |
2 |
66 |
+2 |
Total Volume and Open Interest |
1,049,396 |
2,626,285 |
+22,621 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191030 |
8057.25 |
8141.00 |
8020.50 |
8111.25 |
+56.00 |
351,246 |
228,200 |
+2,201 |
Mar20 |
191030 |
8081.00 |
8161.25 |
8042.25 |
8132.25 |
+56.00 |
362 |
1,454 |
-55 |
Jun20 |
191030 |
8096.00 |
8162.75 |
8067.00 |
8150.25 |
+56.00 |
0 |
22 |
+0 |
Total Volume and Open Interest |
351,608 |
229,678 |
+2,146 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191030 |
1975.80 |
1976.00 |
1958.00 |
1969.70 |
-5.90 |
12,366 |
68,289 |
-135 |
Mar20 |
191030 |
1973.70 |
1973.70 |
1963.20 |
1973.70 |
-5.90 |
0 |
93 |
+0 |
Jun20 |
191030 |
1978.70 |
1978.70 |
1978.70 |
1978.70 |
-6.30 |
|
|
|
Total Volume and Open Interest |
12,366 |
68,382 |
-135 |
Volatility Index(CBOE) |
Oct19 |
191016 |
13.68 |
14.30 |
13.60 |
13.78 |
+0.15 |
82,311 |
0 |
-51,139 |
Nov19 |
191030 |
15.48 |
15.90 |
14.91 |
14.98 |
-0.50 |
58,093 |
197,580 |
-17,331 |
Dec19 |
191030 |
16.99 |
17.21 |
16.45 |
16.48 |
-0.54 |
36,712 |
121,274 |
-1,640 |
Jan20 |
191030 |
18.02 |
18.18 |
17.60 |
17.63 |
-0.40 |
14,104 |
44,872 |
+484 |
Total Volume and Open Interest |
123,548 |
435,890 |
-17,327 |
S & P 600(CME) |
Dec19 |
191030 |
976.00 |
976.00 |
976.00 |
976.00 |
-4.70 |
0 |
430 |
+0 |
Mar20 |
191030 |
976.70 |
976.70 |
976.70 |
976.70 |
-4.60 |
|
|
|
Total Volume and Open Interest |
0 |
430 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191030 |
1578.50 |
1579.70 |
1561.80 |
1574.40 |
-3.80 |
95,081 |
447,653 |
+3,375 |
Mar20 |
191030 |
1579.80 |
1580.00 |
1566.00 |
1576.70 |
-3.80 |
280 |
327 |
-5 |
Jun20 |
191030 |
1580.00 |
1580.00 |
1579.00 |
1579.00 |
-3.40 |
0 |
2 |
+0 |
Total Volume and Open Interest |
95,361 |
447,982 |
+3,370 |
Nikkei 225(CME) |
Dec19 |
191030 |
22925 |
22975 |
22765 |
22940 |
+5 |
3,525 |
27,859 |
+118 |
Mar20 |
191030 |
22850 |
22920 |
22735 |
22895 |
+5 |
6 |
543 |
+1 |
Total Volume and Open Interest |
3,531 |
28,402 |
+119 |
Nikkei 225(SGX) |
Dec19 |
191030 |
22950 |
22970 |
22810 |
22860 |
-105 |
57,272 |
126,228 |
+3,967 |
Mar20 |
191030 |
22755 |
22810 |
22755 |
22810 |
-105 |
21 |
1,448 |
+7 |
Jun20 |
191030 |
22645 |
22645 |
22645 |
22645 |
-105 |
0 |
1,691 |
+0 |
Total Volume and Open Interest |
57,647 |
157,087 |
+4,151 |
Nikkei 225 Mini(JPX) |
Dec19 |
191030 |
22960 |
22970 |
22810 |
22840 |
-130 |
522,838 |
392,829 |
+3,338 |
Mar20 |
191030 |
22885 |
22890 |
22725 |
22760 |
-130 |
19,256 |
21,081 |
+761 |
Jun20 |
191030 |
22640 |
22685 |
22540 |
22560 |
-130 |
242 |
1,508 |
+2 |
Total Volume and Open Interest |
574,177 |
552,728 |
+11,677 |
Nikkei 225(JPX) |
Dec19 |
191030 |
22960 |
22970 |
22810 |
22840 |
-130 |
43,749 |
275,537 |
-2,215 |
Mar20 |
191030 |
22880 |
22880 |
22730 |
22760 |
-130 |
796 |
15,925 |
+80 |
Jun20 |
191030 |
22560 |
22560 |
22560 |
22560 |
-130 |
2 |
13,895 |
+0 |
Total Volume and Open Interest |
44,551 |
374,104 |
-1,702 |
Nikkei 225(CME) Yen |
Dec19 |
191030 |
22925 |
22960 |
22750 |
22930 |
unch |
23,445 |
61,645 |
+678 |
Mar20 |
191030 |
22800 |
22855 |
22700 |
22850 |
+5 |
5 |
518 |
-1 |
Jun20 |
191030 |
22715 |
22715 |
22715 |
22715 |
-10 |
|
|
|
Total Volume and Open Interest |
23,450 |
62,163 |
+677 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191030 |
22930 |
22930 |
22770 |
22930 |
unch |
0 |
5 |
+0 |
Mar20 |
191030 |
22850 |
22850 |
22850 |
22850 |
unch |
|
|
|
Jun20 |
191030 |
22720 |
22720 |
22720 |
22720 |
-10 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Nov19 |
191030 |
5744.5 |
5774.0 |
5711.0 |
5762.0 |
+25.5 |
64,855 |
297,370 |
+7,285 |
Dec19 |
191030 |
5727.0 |
5760.0 |
5704.0 |
5752.5 |
+25.5 |
144 |
73,540 |
-46 |
Jan20 |
191030 |
5743.5 |
5743.5 |
5743.5 |
5743.5 |
+25.5 |
|
|
|
Mar20 |
191030 |
5736.0 |
5736.0 |
5736.0 |
5736.0 |
+25.5 |
0 |
11 |
+0 |
Total Volume and Open Interest |
64,999 |
385,428 |
+7,239 |
Hang Seng Index(HKFE) |
Oct19 |
191030 |
26731 |
26805 |
26616 |
26674 |
-52 |
157,680 |
30,271 |
-34,298 |
Nov19 |
191030 |
26758 |
26842 |
26625 |
26631 |
-123 |
102,382 |
110,735 |
+29,768 |
Dec19 |
191030 |
26789 |
26873 |
26669 |
26670 |
-113 |
3,272 |
21,324 |
+1,430 |
Total Volume and Open Interest |
263,392 |
168,757 |
-3,075 |
DAX(EUREX) |
Dec19 |
191030 |
12931.0 |
12945.0 |
12821.0 |
12904.5 |
-30.0 |
74,836 |
112,211 |
-911 |
Mar20 |
191030 |
12912.0 |
12924.0 |
12857.0 |
12897.5 |
-30.0 |
97 |
1,271 |
+67 |
Jun20 |
191030 |
12915.5 |
12915.5 |
12915.5 |
12915.5 |
-30.0 |
0 |
136 |
-1 |
Total Volume and Open Interest |
74,933 |
113,618 |
-845 |
Mini-DAX(EUREX) |
Dec19 |
191030 |
12919.0 |
12946.0 |
12821.0 |
12904.5 |
-30.0 |
28,792 |
9,707 |
+321 |
Mar20 |
191030 |
12898.0 |
12931.0 |
12815.0 |
12897.5 |
-30.0 |
39 |
1,302 |
+15 |
Jun20 |
191030 |
12915.5 |
12915.5 |
12915.5 |
12915.5 |
-30.0 |
3 |
40 |
+0 |
Total Volume and Open Interest |
28,834 |
11,049 |
+336 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191030 |
3615 |
3622 |
3583 |
3610 |
-1 |
657,291 |
3,574,796 |
+14,317 |
Mar20 |
191030 |
3594 |
3606 |
3570 |
3596 |
-1 |
3,367 |
150,799 |
+245 |
Jun20 |
191030 |
3498 |
3515 |
3498 |
3513 |
-2 |
0 |
39,414 |
+0 |
Total Volume and Open Interest |
660,658 |
3,794,873 |
+14,562 |
Swiss Market Index(EUREX) |
Dec19 |
191030 |
10229 |
10265 |
10199 |
10241 |
+1 |
25,329 |
190,656 |
-863 |
Mar20 |
191030 |
10130 |
10130 |
10130 |
10130 |
+1 |
0 |
1,401 |
-1 |
Jun20 |
191030 |
9944 |
9954 |
9944 |
9953 |
+1 |
3 |
40 |
-3 |
Total Volume and Open Interest |
25,332 |
192,097 |
-867 |
FT-SE 100(EURONEXT) |
Dec19 |
191030 |
7273.50 |
7319.00 |
7252.50 |
7309.50 |
+33.00 |
85,063 |
750,723 |
+666 |
Mar20 |
191030 |
7244.00 |
7244.00 |
7244.00 |
7244.00 |
+32.50 |
127 |
2,332 |
+127 |
Jun20 |
191030 |
7163.50 |
7163.50 |
7163.50 |
7163.50 |
+32.50 |
5 |
36 |
+0 |
Total Volume and Open Interest |
85,195 |
753,091 |
+793 |
SPI 200(SFE) |
Dec19 |
191030 |
6728.0 |
6728.0 |
6651.0 |
6670.0 |
-53.0 |
32,161 |
385,698 |
+4,214 |
Mar20 |
191030 |
6596.0 |
6596.0 |
6596.0 |
6596.0 |
-52.0 |
0 |
983 |
+0 |
Jun20 |
191030 |
6571.0 |
6571.0 |
6571.0 |
6571.0 |
-52.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
32,283 |
387,165 |
+4,330 |
FTSE MIB(ISE) |
Dec19 |
191030 |
22725.00 |
22740.00 |
22400.00 |
22595.00 |
-30.00 |
15,909 |
129,299 |
+1,136 |
Mar20 |
191030 |
22610.00 |
22640.00 |
22330.00 |
22490.00 |
-30.00 |
24 |
468 |
-3 |
Jun20 |
191030 |
21800.00 |
21970.00 |
21800.00 |
21925.00 |
-20.00 |
4 |
47 |
+4 |
Total Volume and Open Interest |
15,937 |
129,816 |
+1,137 |
KOSPI 200(KFE) |
Dec19 |
191030 |
279.80 |
279.95 |
275.40 |
276.95 |
-0.60 |
144,537 |
317,484 |
-2,102 |
Mar20 |
191030 |
276.45 |
276.80 |
272.50 |
273.50 |
-0.65 |
2,256 |
9,941 |
+81 |
Jun20 |
191030 |
276.10 |
276.10 |
272.00 |
272.00 |
-2.40 |
2 |
9,008 |
+4 |
Total Volume and Open Interest |
147,017 |
365,936 |
-1,817 |
GSCI(CME) |
Nov19 |
191030 |
411.10 |
413.40 |
410.40 |
411.10 |
-2.25 |
14 |
12,300 |
+0 |
Dec19 |
191030 |
413.55 |
416.35 |
412.10 |
413.55 |
-2.25 |
|
|
|
Jan20 |
191030 |
413.15 |
413.15 |
413.15 |
413.15 |
-2.25 |
|
|
|
Total Volume and Open Interest |
14 |
12,300 |
+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. |
|
|