|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 01, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
191101 |
915.50 |
926.50 |
915.00 |
924.25 |
+7.50 |
14,167 |
6,290 |
-3,928 |
Jan20 |
191101 |
931.00 |
938.75 |
930.25 |
936.75 |
+4.50 |
121,679 |
321,472 |
-3,555 |
Mar20 |
191101 |
944.50 |
951.00 |
942.25 |
949.25 |
+4.00 |
42,355 |
145,995 |
-1,707 |
May20 |
191101 |
955.50 |
962.00 |
952.50 |
960.75 |
+3.75 |
16,525 |
76,076 |
+2,185 |
Jul20 |
191101 |
965.75 |
971.75 |
965.50 |
970.75 |
+3.50 |
13,453 |
78,269 |
+2,252 |
Aug20 |
191101 |
970.75 |
975.00 |
969.25 |
973.75 |
+3.00 |
804 |
7,169 |
-43 |
Sep20 |
191101 |
967.75 |
971.75 |
967.25 |
970.75 |
+2.25 |
333 |
2,541 |
+6 |
Nov20 |
191101 |
970.00 |
973.75 |
966.25 |
972.00 |
+1.00 |
3,082 |
40,043 |
+573 |
Jan21 |
191101 |
973.25 |
977.50 |
968.25 |
975.50 |
+0.25 |
341 |
2,564 |
+43 |
Mar21 |
191101 |
968.75 |
972.25 |
963.75 |
969.75 |
-1.25 |
366 |
4,414 |
+175 |
May21 |
191101 |
967.00 |
970.50 |
966.25 |
968.25 |
-1.50 |
76 |
1,099 |
+4 |
Jul21 |
191101 |
970.25 |
974.50 |
969.50 |
971.75 |
-1.25 |
39 |
869 |
+2 |
Aug21 |
191101 |
970.25 |
970.25 |
970.25 |
970.25 |
-1.75 |
0 |
24 |
+0 |
Sep21 |
191101 |
953.75 |
953.75 |
953.75 |
953.75 |
-1.75 |
0 |
22 |
+0 |
Total Volume and Open Interest |
213,260 |
687,505 |
-3,971 |
Soybean Meal(CBOT) |
Dec19 |
191101 |
304.40 |
306.60 |
303.70 |
303.90 |
-0.50 |
53,521 |
150,003 |
-916 |
Jan20 |
191101 |
306.70 |
309.00 |
306.20 |
306.30 |
-0.60 |
30,600 |
103,464 |
+3,573 |
Mar20 |
191101 |
310.50 |
312.70 |
309.90 |
309.90 |
-0.60 |
19,869 |
78,657 |
+2,240 |
May20 |
191101 |
314.80 |
316.20 |
313.60 |
313.70 |
-0.50 |
6,350 |
36,884 |
+162 |
Jul20 |
191101 |
318.10 |
320.00 |
317.50 |
317.50 |
-0.60 |
5,087 |
33,213 |
+573 |
Aug20 |
191101 |
319.30 |
321.10 |
318.60 |
318.70 |
-0.60 |
836 |
7,419 |
-64 |
Sep20 |
191101 |
320.20 |
321.50 |
319.10 |
319.10 |
-0.50 |
402 |
6,324 |
-14 |
Oct20 |
191101 |
319.90 |
321.00 |
318.90 |
318.90 |
-0.60 |
578 |
4,613 |
+357 |
Dec20 |
191101 |
321.30 |
322.60 |
319.90 |
320.40 |
-1.00 |
916 |
14,068 |
+116 |
Jan21 |
191101 |
321.60 |
322.20 |
320.20 |
320.60 |
-0.70 |
3 |
371 |
+2 |
Total Volume and Open Interest |
118,162 |
435,660 |
+6,029 |
Soybean Oil(CBOT) |
Dec19 |
191101 |
30.78 |
31.12 |
30.65 |
31.03 |
+0.28 |
58,084 |
172,306 |
-397 |
Jan20 |
191101 |
30.98 |
31.33 |
30.86 |
31.25 |
+0.28 |
28,155 |
116,082 |
+2,023 |
Mar20 |
191101 |
31.22 |
31.61 |
31.14 |
31.53 |
+0.28 |
18,576 |
118,987 |
+1,472 |
May20 |
191101 |
31.56 |
31.90 |
31.45 |
31.85 |
+0.29 |
10,570 |
46,653 |
+694 |
Jul20 |
191101 |
31.88 |
32.20 |
31.75 |
32.13 |
+0.27 |
8,006 |
45,777 |
+2,497 |
Aug20 |
191101 |
32.00 |
32.26 |
31.86 |
32.21 |
+0.29 |
1,209 |
7,029 |
+450 |
Sep20 |
191101 |
32.06 |
32.33 |
31.90 |
32.28 |
+0.32 |
473 |
5,640 |
+39 |
Oct20 |
191101 |
32.02 |
32.31 |
31.91 |
32.30 |
+0.31 |
590 |
3,827 |
+254 |
Dec20 |
191101 |
32.12 |
32.43 |
32.03 |
32.43 |
+0.30 |
1,460 |
10,005 |
+328 |
Jan21 |
191101 |
32.57 |
32.59 |
32.21 |
32.59 |
+0.29 |
3 |
348 |
+1 |
Total Volume and Open Interest |
127,126 |
527,814 |
+7,361 |
Canola(WCE) |
Nov19 |
191101 |
446.4 |
448.2 |
446.4 |
448.2 |
+1.8 |
1,751 |
30 |
-1,717 |
Jan20 |
191101 |
457.4 |
458.7 |
456.0 |
458.2 |
+0.8 |
16,220 |
87,692 |
+2,944 |
Mar20 |
191101 |
466.4 |
468.2 |
465.5 |
467.6 |
+0.8 |
6,906 |
42,206 |
+802 |
May20 |
191101 |
475.1 |
477.3 |
474.2 |
476.7 |
+1.1 |
3,203 |
18,814 |
+1,335 |
Jul20 |
191101 |
482.8 |
484.6 |
481.6 |
484.2 |
+1.4 |
1,374 |
9,954 |
+266 |
Total Volume and Open Interest |
31,430 |
169,711 |
+4,832 |
Corn(CBOT) |
Dec19 |
191101 |
389.25 |
391.75 |
386.25 |
389.25 |
-0.75 |
176,193 |
674,573 |
-13,277 |
Mar20 |
191101 |
398.25 |
400.00 |
395.50 |
398.50 |
-0.25 |
81,584 |
398,988 |
+3,447 |
May20 |
191101 |
404.50 |
406.00 |
401.75 |
404.50 |
-0.25 |
15,542 |
127,751 |
-847 |
Jul20 |
191101 |
409.75 |
411.50 |
407.50 |
410.00 |
unch |
16,341 |
182,174 |
+2,424 |
Sep20 |
191101 |
402.00 |
404.00 |
400.75 |
402.50 |
+0.50 |
2,543 |
50,309 |
+788 |
Dec20 |
191101 |
405.75 |
407.25 |
404.25 |
405.75 |
unch |
7,475 |
134,518 |
+845 |
Mar21 |
191101 |
416.25 |
417.00 |
414.00 |
415.25 |
-0.50 |
144 |
5,936 |
+25 |
May21 |
191101 |
421.75 |
422.00 |
419.75 |
420.75 |
-0.25 |
129 |
1,205 |
+59 |
Jul21 |
191101 |
424.50 |
425.00 |
423.25 |
424.25 |
+0.25 |
157 |
3,022 |
-23 |
Sep21 |
191101 |
412.00 |
412.00 |
412.00 |
412.00 |
-0.50 |
3 |
803 |
+1 |
Total Volume and Open Interest |
300,189 |
1,586,082 |
-6,565 |
Wheat(CBOT) |
Dec19 |
191101 |
508.75 |
516.50 |
506.75 |
516.00 |
+7.25 |
63,621 |
190,916 |
-3,474 |
Mar20 |
191101 |
514.50 |
522.50 |
512.75 |
521.75 |
+7.00 |
25,344 |
109,015 |
+2,210 |
May20 |
191101 |
518.75 |
527.00 |
517.25 |
526.50 |
+7.25 |
6,385 |
31,701 |
+178 |
Jul20 |
191101 |
523.25 |
531.25 |
521.00 |
531.00 |
+7.75 |
6,536 |
46,197 |
-961 |
Sep20 |
191101 |
527.75 |
537.75 |
527.75 |
537.75 |
+7.75 |
1,435 |
10,822 |
+243 |
Dec20 |
191101 |
539.00 |
548.50 |
538.50 |
548.50 |
+7.75 |
1,211 |
14,787 |
-300 |
Total Volume and Open Interest |
104,628 |
406,544 |
-2,094 |
Wheat(KCBT) |
Dec19 |
191101 |
418.50 |
427.00 |
417.50 |
426.00 |
+6.25 |
31,985 |
164,205 |
-1,611 |
Mar20 |
191101 |
431.75 |
439.50 |
430.25 |
438.75 |
+6.50 |
14,034 |
73,440 |
+1,913 |
May20 |
191101 |
440.25 |
448.25 |
438.75 |
447.75 |
+7.00 |
3,637 |
29,803 |
+173 |
Jul20 |
191101 |
447.00 |
456.75 |
447.00 |
456.25 |
+7.25 |
3,839 |
27,872 |
+645 |
Sep20 |
191101 |
456.25 |
465.75 |
456.25 |
465.25 |
+6.75 |
436 |
7,777 |
+132 |
Dec20 |
191101 |
470.75 |
479.25 |
470.00 |
478.50 |
+7.00 |
311 |
11,232 |
+31 |
Mar21 |
191101 |
487.00 |
491.00 |
482.00 |
490.50 |
+7.25 |
2 |
950 |
+0 |
Total Volume and Open Interest |
54,244 |
315,414 |
+1,283 |
Wheat(MGE) |
Dec19 |
191101 |
522.75 |
532.00 |
520.50 |
531.25 |
+7.25 |
6,441 |
28,134 |
-433 |
Mar20 |
191101 |
539.50 |
548.75 |
537.00 |
548.00 |
+7.50 |
4,431 |
20,726 |
-247 |
May20 |
191101 |
550.50 |
559.00 |
548.75 |
558.50 |
+7.50 |
620 |
5,959 |
+122 |
Jul20 |
191101 |
558.50 |
566.75 |
556.50 |
566.50 |
+6.75 |
172 |
3,936 |
-1 |
Sep20 |
191101 |
563.25 |
573.50 |
563.25 |
573.50 |
+6.25 |
36 |
3,064 |
-5 |
Dec20 |
191101 |
580.75 |
584.00 |
580.75 |
584.00 |
+6.00 |
6 |
1,770 |
-2 |
Total Volume and Open Interest |
11,706 |
63,818 |
-566 |
Oats(CBOT) |
Dec19 |
191101 |
300.25 |
307.50 |
297.25 |
306.00 |
+8.75 |
361 |
4,504 |
-98 |
Mar20 |
191101 |
296.50 |
302.00 |
293.00 |
301.50 |
+8.00 |
235 |
2,013 |
+172 |
May20 |
191101 |
299.00 |
300.50 |
296.75 |
300.50 |
+7.00 |
5 |
90 |
+5 |
Jul20 |
191101 |
298.50 |
298.50 |
298.50 |
298.50 |
+6.75 |
0 |
12 |
+0 |
Total Volume and Open Interest |
601 |
6,630 |
+79 |
Rough Rice(CBOT) |
Nov19 |
191101 |
11.82 |
11.82 |
11.73 |
11.73 |
-0.00 |
120 |
116 |
-577 |
Jan20 |
191101 |
12.01 |
12.06 |
11.94 |
11.98 |
-0.04 |
635 |
8,119 |
-132 |
Mar20 |
191101 |
12.27 |
12.27 |
12.18 |
12.21 |
-0.03 |
67 |
469 |
+22 |
May20 |
191101 |
12.32 |
12.32 |
12.32 |
12.32 |
-0.03 |
0 |
8 |
+0 |
Total Volume and Open Interest |
822 |
8,738 |
-687 |
Live Cattle(CME) |
Dec19 |
191101 |
117.230 |
119.700 |
117.135 |
119.535 |
+2.305 |
26,023 |
126,609 |
-428 |
Feb20 |
191101 |
122.350 |
124.500 |
122.230 |
124.230 |
+1.880 |
16,689 |
80,489 |
+2,192 |
Apr20 |
191101 |
123.900 |
125.650 |
123.830 |
125.450 |
+1.500 |
12,883 |
68,000 |
+454 |
Jun20 |
191101 |
116.230 |
117.930 |
116.100 |
117.750 |
+1.450 |
8,717 |
40,500 |
+1,811 |
Aug20 |
191101 |
113.750 |
115.430 |
113.750 |
115.300 |
+1.415 |
2,488 |
11,197 |
+592 |
Oct20 |
191101 |
114.900 |
116.430 |
114.850 |
116.285 |
+1.355 |
458 |
2,003 |
+111 |
Total Volume and Open Interest |
67,421 |
330,236 |
+4,752 |
Feeder Cattle(CME) |
Nov19 |
191101 |
147.600 |
149.400 |
146.935 |
149.130 |
+1.530 |
2,205 |
6,543 |
-554 |
Jan20 |
191101 |
144.685 |
146.700 |
143.735 |
146.000 |
+1.315 |
7,532 |
19,571 |
+545 |
Mar20 |
191101 |
143.380 |
145.630 |
142.650 |
145.130 |
+1.750 |
2,842 |
8,309 |
+112 |
Apr20 |
191101 |
144.485 |
146.735 |
143.985 |
146.400 |
+1.770 |
770 |
2,054 |
-18 |
May20 |
191101 |
145.250 |
147.330 |
144.785 |
147.185 |
+1.835 |
406 |
1,579 |
+67 |
Aug20 |
191101 |
149.800 |
151.985 |
149.200 |
151.700 |
+1.850 |
185 |
1,102 |
+50 |
Sep20 |
191101 |
150.450 |
152.550 |
149.035 |
151.950 |
+2.715 |
2 |
20 |
+1 |
Total Volume and Open Interest |
13,942 |
39,178 |
-1,507 |
Lean Hogs(CME) |
Dec19 |
191101 |
65.680 |
65.700 |
63.680 |
64.450 |
-1.550 |
22,071 |
100,715 |
-736 |
Feb20 |
191101 |
73.285 |
73.330 |
71.750 |
72.580 |
-0.750 |
14,645 |
63,618 |
+1,771 |
Apr20 |
191101 |
79.885 |
79.900 |
78.700 |
79.480 |
-0.370 |
7,218 |
54,841 |
-466 |
May20 |
191101 |
85.300 |
85.480 |
84.930 |
85.400 |
-0.385 |
78 |
1,365 |
+9 |
Jun20 |
191101 |
91.050 |
91.135 |
90.200 |
91.080 |
+0.045 |
4,571 |
30,158 |
-122 |
Jul20 |
191101 |
91.800 |
92.000 |
90.980 |
91.950 |
+0.100 |
2,312 |
14,739 |
+658 |
Aug20 |
191101 |
90.550 |
90.980 |
89.980 |
90.950 |
+0.220 |
1,254 |
9,784 |
+165 |
Oct20 |
191101 |
76.980 |
77.285 |
76.450 |
77.250 |
+0.170 |
346 |
6,118 |
+27 |
Total Volume and Open Interest |
52,978 |
286,535 |
+1,395 |
Class III Milk(CME) |
Nov19 |
191101 |
20.03 |
20.23 |
20.03 |
20.19 |
+0.08 |
884 |
5,302 |
+43 |
Dec19 |
191101 |
19.56 |
19.71 |
19.52 |
19.70 |
+0.23 |
1,493 |
4,575 |
+301 |
Jan20 |
191101 |
17.96 |
18.12 |
17.94 |
18.11 |
+0.24 |
399 |
2,326 |
+14 |
Feb20 |
191101 |
17.20 |
17.27 |
17.18 |
17.24 |
+0.08 |
175 |
1,498 |
-45 |
Mar20 |
191101 |
16.93 |
17.00 |
16.78 |
16.99 |
+0.04 |
77 |
1,447 |
+3 |
Apr20 |
191101 |
16.97 |
16.99 |
16.94 |
16.99 |
+0.03 |
26 |
1,146 |
-6 |
May20 |
191101 |
17.04 |
17.06 |
17.00 |
17.06 |
+0.04 |
30 |
1,010 |
-6 |
Jun20 |
191101 |
17.07 |
17.16 |
17.07 |
17.15 |
+0.04 |
27 |
1,042 |
+13 |
Jul20 |
191101 |
17.33 |
17.33 |
17.31 |
17.33 |
unch |
20 |
497 |
+4 |
Aug20 |
191101 |
17.46 |
17.46 |
17.46 |
17.46 |
unch |
20 |
449 |
+4 |
Sep20 |
191101 |
17.56 |
17.56 |
17.55 |
17.56 |
+0.02 |
21 |
528 |
+6 |
Oct20 |
191101 |
17.43 |
17.45 |
17.43 |
17.45 |
+0.03 |
20 |
365 |
+6 |
Nov20 |
191101 |
17.29 |
17.29 |
17.29 |
17.29 |
+0.01 |
19 |
338 |
+4 |
Total Volume and Open Interest |
3,246 |
20,949 |
+361 |
Cocoa(ICE) |
Dec19 |
191101 |
2403 |
2482 |
2386 |
2478 |
+75 |
32,799 |
73,490 |
-2,692 |
Mar20 |
191101 |
2446 |
2505 |
2430 |
2501 |
+55 |
27,227 |
101,484 |
+2,835 |
May20 |
191101 |
2453 |
2508 |
2438 |
2506 |
+51 |
9,258 |
51,919 |
+2,026 |
Jul20 |
191101 |
2446 |
2499 |
2432 |
2497 |
+49 |
1,704 |
23,158 |
+222 |
Sep20 |
191101 |
2430 |
2479 |
2416 |
2477 |
+47 |
1,704 |
21,513 |
-571 |
Dec20 |
191101 |
2388 |
2440 |
2382 |
2439 |
+43 |
870 |
27,354 |
+55 |
Mar21 |
191101 |
2358 |
2407 |
2358 |
2407 |
+42 |
785 |
11,294 |
-175 |
Total Volume and Open Interest |
74,473 |
314,706 |
+1,754 |
Coffee "C"(ICE) |
Dec19 |
191101 |
102.15 |
104.30 |
101.10 |
104.00 |
+2.05 |
30,196 |
114,192 |
-2,461 |
Mar20 |
191101 |
105.45 |
107.85 |
104.65 |
107.55 |
+2.10 |
19,256 |
80,125 |
+3,262 |
May20 |
191101 |
107.50 |
110.00 |
106.85 |
109.65 |
+2.10 |
6,528 |
40,749 |
-30 |
Jul20 |
191101 |
109.05 |
112.00 |
108.75 |
111.65 |
+2.15 |
3,656 |
30,717 |
+217 |
Sep20 |
191101 |
111.20 |
113.80 |
110.60 |
113.40 |
+2.15 |
1,182 |
18,713 |
-166 |
Dec20 |
191101 |
113.85 |
116.30 |
113.20 |
115.90 |
+2.10 |
460 |
13,358 |
-58 |
Total Volume and Open Interest |
61,600 |
311,278 |
+798 |
Orange Juice(ICE) |
Nov19 |
191101 |
96.00 |
96.00 |
95.15 |
95.15 |
-0.70 |
277 |
460 |
-243 |
Jan20 |
191101 |
98.85 |
99.90 |
98.70 |
99.10 |
+0.25 |
959 |
14,109 |
+63 |
Mar20 |
191101 |
102.40 |
103.00 |
101.80 |
102.20 |
+0.10 |
87 |
1,666 |
+15 |
May20 |
191101 |
104.80 |
105.20 |
104.75 |
105.05 |
+0.25 |
30 |
649 |
+11 |
Jul20 |
191101 |
107.75 |
107.75 |
107.45 |
107.45 |
+0.20 |
0 |
341 |
+0 |
Sep20 |
191101 |
110.10 |
110.10 |
110.10 |
110.10 |
+0.20 |
0 |
181 |
+0 |
Total Volume and Open Interest |
1,353 |
17,681 |
-154 |
Sugar #11(ICE) |
Mar20 |
191101 |
12.47 |
12.52 |
12.34 |
12.48 |
unch |
45,911 |
535,060 |
-1,417 |
May20 |
191101 |
12.58 |
12.61 |
12.46 |
12.60 |
+0.02 |
13,733 |
171,771 |
+1,000 |
Jul20 |
191101 |
12.71 |
12.74 |
12.59 |
12.72 |
+0.01 |
7,846 |
116,791 |
-557 |
Oct20 |
191101 |
12.94 |
12.97 |
12.83 |
12.96 |
+0.01 |
3,637 |
76,064 |
-596 |
Mar21 |
191101 |
13.54 |
13.57 |
13.42 |
13.56 |
+0.02 |
1,302 |
44,763 |
-365 |
May21 |
191101 |
13.50 |
13.63 |
13.50 |
13.63 |
+0.04 |
182 |
8,102 |
-83 |
Jul21 |
191101 |
13.54 |
13.67 |
13.54 |
13.67 |
+0.04 |
43 |
8,838 |
+13 |
Oct21 |
191101 |
13.80 |
13.80 |
13.80 |
13.80 |
+0.04 |
3 |
5,837 |
+0 |
Total Volume and Open Interest |
72,664 |
969,837 |
-2,001 |
London Cocoa(LCE) |
Dec19 |
191101 |
1860 |
1905 |
1852 |
1898 |
+37 |
12,801 |
73,250 |
-2,204 |
Mar20 |
191101 |
1819 |
1843 |
1805 |
1838 |
+22 |
14,890 |
92,308 |
+441 |
May20 |
191101 |
1796 |
1813 |
1779 |
1808 |
+20 |
3,268 |
54,967 |
+84 |
Jul20 |
191101 |
1774 |
1799 |
1767 |
1793 |
+17 |
2,663 |
41,225 |
+951 |
Sep20 |
191101 |
1756 |
1778 |
1749 |
1772 |
+13 |
2,050 |
32,877 |
+126 |
Dec20 |
191101 |
1712 |
1732 |
1706 |
1725 |
+9 |
2,585 |
30,136 |
+59 |
Mar21 |
191101 |
1688 |
1705 |
1683 |
1698 |
+6 |
1,266 |
13,065 |
-294 |
Total Volume and Open Interest |
40,392 |
346,061 |
-476 |
London Sugar(LCE) |
Dec19 |
191101 |
337.80 |
340.70 |
337.00 |
340.10 |
+1.70 |
9,030 |
30,392 |
-1,543 |
Mar20 |
191101 |
338.10 |
339.40 |
337.00 |
338.60 |
unch |
9,053 |
38,774 |
-326 |
May20 |
191101 |
342.50 |
343.20 |
341.10 |
342.50 |
-0.30 |
1,095 |
13,090 |
+173 |
Aug20 |
191101 |
345.80 |
347.10 |
344.80 |
346.20 |
-0.80 |
437 |
6,056 |
+38 |
Oct20 |
191101 |
349.40 |
349.40 |
347.60 |
349.10 |
-0.60 |
137 |
2,591 |
+18 |
Total Volume and Open Interest |
19,792 |
93,499 |
-1,633 |
Cotton(ICE) |
Dec19 |
191101 |
64.46 |
64.91 |
63.81 |
64.23 |
-0.21 |
35,383 |
114,921 |
-2,466 |
Mar20 |
191101 |
65.84 |
66.25 |
65.35 |
65.64 |
-0.24 |
23,745 |
83,610 |
+4,147 |
May20 |
191101 |
67.01 |
67.15 |
66.43 |
66.69 |
-0.18 |
2,702 |
12,990 |
+513 |
Jul20 |
191101 |
67.70 |
67.80 |
67.25 |
67.49 |
-0.15 |
1,589 |
12,253 |
+91 |
Oct20 |
191101 |
67.39 |
67.39 |
67.39 |
67.39 |
-0.05 |
|
|
|
Dec20 |
191101 |
67.53 |
67.79 |
67.44 |
67.52 |
-0.01 |
809 |
20,978 |
+187 |
Total Volume and Open Interest |
64,239 |
246,481 |
+2,482 |
Lumber(CME) |
Nov19 |
191101 |
397.3 |
405.7 |
396.0 |
404.1 |
+7.9 |
213 |
591 |
-215 |
Jan20 |
191101 |
406.6 |
415.1 |
406.0 |
412.8 |
+7.0 |
302 |
2,130 |
+34 |
Mar20 |
191101 |
405.8 |
412.3 |
405.8 |
410.4 |
+6.9 |
40 |
297 |
+7 |
May20 |
191101 |
400.0 |
404.9 |
400.0 |
404.9 |
+4.9 |
18 |
81 |
+6 |
Jul20 |
191101 |
403.4 |
403.4 |
403.4 |
403.4 |
+4.9 |
5 |
14 |
+2 |
Sep20 |
191101 |
401.9 |
401.9 |
401.9 |
401.9 |
+4.9 |
|
|
|
Nov20 |
191101 |
400.4 |
400.4 |
400.4 |
400.4 |
+4.9 |
|
|
|
Total Volume and Open Interest |
578 |
3,113 |
-166 |
Crude Oil(NYM) |
Dec19 |
191101 |
54.15 |
56.33 |
54.07 |
56.20 |
+2.02 |
677,419 |
412,776 |
+843 |
Jan20 |
191101 |
54.19 |
56.39 |
54.14 |
56.27 |
+2.02 |
183,134 |
227,464 |
+5,829 |
Feb20 |
191101 |
54.07 |
56.27 |
54.02 |
56.15 |
+1.99 |
82,531 |
135,972 |
+8,547 |
Mar20 |
191101 |
53.74 |
55.98 |
53.74 |
55.86 |
+1.94 |
59,761 |
179,903 |
-4,634 |
Apr20 |
191101 |
53.55 |
55.66 |
53.55 |
55.54 |
+1.91 |
34,479 |
74,808 |
+3,195 |
May20 |
191101 |
53.32 |
55.32 |
53.26 |
55.20 |
+1.89 |
17,511 |
66,474 |
-437 |
Jun20 |
191101 |
52.87 |
54.97 |
52.82 |
54.84 |
+1.88 |
55,070 |
172,170 |
-5,225 |
Jul20 |
191101 |
52.68 |
54.60 |
52.59 |
54.48 |
+1.87 |
9,588 |
52,344 |
+1,317 |
Aug20 |
191101 |
52.58 |
54.15 |
52.55 |
54.14 |
+1.85 |
5,017 |
38,044 |
+988 |
Sep20 |
191101 |
52.05 |
53.95 |
51.94 |
53.85 |
+1.83 |
5,912 |
78,666 |
-321 |
Oct20 |
191101 |
51.85 |
53.59 |
51.77 |
53.59 |
+1.82 |
1,662 |
41,089 |
+163 |
Nov20 |
191101 |
52.61 |
53.42 |
52.50 |
53.39 |
+1.80 |
1,588 |
36,041 |
+223 |
Dec20 |
191101 |
51.38 |
53.33 |
51.31 |
53.23 |
+1.77 |
30,080 |
178,180 |
+256 |
Jan21 |
191101 |
51.75 |
53.05 |
51.73 |
53.05 |
+1.75 |
767 |
29,201 |
+117 |
Feb21 |
191101 |
52.89 |
52.89 |
52.89 |
52.89 |
+1.74 |
678 |
17,079 |
+284 |
Mar21 |
191101 |
52.76 |
52.76 |
52.76 |
52.76 |
+1.73 |
1,230 |
27,868 |
+66 |
Total Volume and Open Interest |
1,184,928 |
2,047,643 |
+14,145 |
e-miNY Crude Oil(NYM) |
Dec19 |
191101 |
54.150 |
56.325 |
54.075 |
56.200 |
+2.025 |
19,464 |
2,658 |
+207 |
Jan20 |
191101 |
54.350 |
56.375 |
54.175 |
56.275 |
+2.025 |
591 |
568 |
-17 |
Feb20 |
191101 |
54.025 |
56.150 |
54.025 |
56.150 |
+2.000 |
145 |
156 |
-60 |
Mar20 |
191101 |
54.450 |
55.850 |
54.450 |
55.850 |
+1.925 |
12 |
169 |
+12 |
Apr20 |
191101 |
55.550 |
55.550 |
55.550 |
55.550 |
+1.925 |
1 |
144 |
+0 |
May20 |
191101 |
55.200 |
55.200 |
55.200 |
55.200 |
+1.900 |
0 |
128 |
+0 |
Jun20 |
191101 |
53.250 |
54.950 |
53.250 |
54.850 |
+1.900 |
10 |
17 |
+0 |
Jul20 |
191101 |
54.475 |
54.475 |
54.475 |
54.475 |
+1.875 |
0 |
22 |
+0 |
Aug20 |
191101 |
54.150 |
54.150 |
54.150 |
54.150 |
+1.850 |
0 |
16 |
+0 |
Sep20 |
191101 |
53.850 |
53.850 |
53.850 |
53.850 |
+1.825 |
0 |
25 |
+0 |
Total Volume and Open Interest |
20,228 |
3,995 |
+146 |
NY Harbor ULSD(NYM) |
Dec19 |
191101 |
187.49 |
193.60 |
187.29 |
193.31 |
+5.73 |
94,218 |
142,306 |
-4,094 |
Jan20 |
191101 |
186.63 |
192.76 |
186.54 |
192.47 |
+5.64 |
55,995 |
78,965 |
-4,524 |
Feb20 |
191101 |
186.02 |
191.59 |
185.46 |
191.28 |
+5.60 |
31,046 |
38,861 |
+2,030 |
Mar20 |
191101 |
183.75 |
189.81 |
183.75 |
189.52 |
+5.57 |
22,707 |
55,624 |
+825 |
Apr20 |
191101 |
181.92 |
187.57 |
181.92 |
187.39 |
+5.48 |
11,349 |
39,620 |
+2,555 |
May20 |
191101 |
182.66 |
186.24 |
182.24 |
186.11 |
+5.43 |
4,866 |
20,318 |
+757 |
Jun20 |
191101 |
180.79 |
185.61 |
179.73 |
185.37 |
+5.42 |
7,792 |
25,212 |
-73 |
Jul20 |
191101 |
179.98 |
185.21 |
179.98 |
185.21 |
+5.41 |
882 |
6,241 |
+44 |
Aug20 |
191101 |
181.33 |
185.22 |
181.33 |
185.22 |
+5.40 |
532 |
3,496 |
-9 |
Sep20 |
191101 |
181.48 |
185.38 |
181.48 |
185.38 |
+5.40 |
895 |
6,531 |
+332 |
Oct20 |
191101 |
181.71 |
185.58 |
181.67 |
185.58 |
+5.39 |
250 |
2,998 |
-16 |
Nov20 |
191101 |
180.82 |
185.76 |
180.82 |
185.76 |
+5.38 |
315 |
2,856 |
+82 |
Dec20 |
191101 |
182.07 |
186.09 |
180.37 |
185.90 |
+5.39 |
3,938 |
17,774 |
-712 |
Jan21 |
191101 |
186.02 |
186.02 |
186.02 |
186.02 |
+5.35 |
149 |
2,524 |
+42 |
Total Volume and Open Interest |
235,598 |
451,383 |
-7,853 |
RBOB Gasoline(NYM) |
Dec19 |
191101 |
159.46 |
166.22 |
159.17 |
165.57 |
+6.11 |
82,548 |
150,830 |
-7,165 |
Jan20 |
191101 |
157.15 |
163.76 |
156.84 |
163.23 |
+6.05 |
52,659 |
88,171 |
+3,545 |
Feb20 |
191101 |
156.45 |
163.14 |
156.41 |
162.71 |
+6.03 |
20,884 |
36,377 |
+492 |
Mar20 |
191101 |
157.64 |
163.83 |
157.22 |
163.43 |
+5.93 |
13,253 |
36,933 |
-125 |
Apr20 |
191101 |
174.30 |
180.47 |
174.24 |
180.18 |
+5.95 |
6,234 |
15,591 |
-264 |
May20 |
191101 |
174.50 |
180.30 |
174.50 |
179.98 |
+5.95 |
4,531 |
11,974 |
+1,043 |
Jun20 |
191101 |
172.45 |
178.59 |
172.14 |
178.29 |
+5.96 |
4,195 |
14,447 |
-405 |
Jul20 |
191101 |
170.37 |
175.89 |
170.37 |
175.86 |
+6.02 |
1,008 |
5,239 |
+6 |
Aug20 |
191101 |
168.52 |
172.92 |
168.52 |
172.92 |
+5.96 |
358 |
2,874 |
+29 |
Sep20 |
191101 |
163.70 |
169.43 |
163.67 |
169.43 |
+5.79 |
608 |
2,561 |
-71 |
Total Volume and Open Interest |
188,122 |
377,665 |
-10,163 |
e-miNY RBOB Gasoline(NYM) |
Dec19 |
191101 |
165.60 |
165.60 |
165.57 |
165.57 |
+6.11 |
|
|
|
Jan20 |
191101 |
163.23 |
163.23 |
163.23 |
163.23 |
+6.05 |
|
|
|
Feb20 |
191101 |
162.71 |
162.71 |
162.71 |
162.71 |
+6.03 |
|
|
|
Mar20 |
191101 |
163.43 |
163.43 |
163.43 |
163.43 |
+5.93 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec19 |
191101 |
2.637 |
2.718 |
2.575 |
2.714 |
+0.081 |
222,320 |
307,178 |
-13,556 |
Jan20 |
191101 |
2.738 |
2.810 |
2.676 |
2.802 |
+0.070 |
79,213 |
238,665 |
+2,999 |
Feb20 |
191101 |
2.693 |
2.768 |
2.645 |
2.762 |
+0.065 |
36,065 |
82,406 |
-2,373 |
Mar20 |
191101 |
2.578 |
2.637 |
2.526 |
2.631 |
+0.063 |
54,411 |
140,558 |
-109 |
Apr20 |
191101 |
2.348 |
2.376 |
2.322 |
2.371 |
+0.031 |
51,537 |
85,091 |
-690 |
May20 |
191101 |
2.324 |
2.349 |
2.305 |
2.345 |
+0.023 |
16,777 |
79,105 |
+1,847 |
Jun20 |
191101 |
2.364 |
2.384 |
2.343 |
2.381 |
+0.021 |
6,171 |
25,683 |
+526 |
Jul20 |
191101 |
2.409 |
2.425 |
2.388 |
2.423 |
+0.019 |
4,827 |
24,077 |
+948 |
Aug20 |
191101 |
2.411 |
2.433 |
2.397 |
2.429 |
+0.016 |
2,611 |
25,405 |
+383 |
Sep20 |
191101 |
2.393 |
2.417 |
2.383 |
2.413 |
+0.015 |
3,306 |
21,833 |
+565 |
Oct20 |
191101 |
2.426 |
2.445 |
2.410 |
2.442 |
+0.016 |
11,718 |
53,406 |
+1,810 |
Nov20 |
191101 |
2.490 |
2.506 |
2.476 |
2.506 |
+0.015 |
1,995 |
19,915 |
+424 |
Dec20 |
191101 |
2.646 |
2.676 |
2.641 |
2.676 |
+0.016 |
2,172 |
17,346 |
+698 |
Jan21 |
191101 |
2.763 |
2.790 |
2.758 |
2.790 |
+0.015 |
3,738 |
16,044 |
+635 |
Feb21 |
191101 |
2.725 |
2.744 |
2.712 |
2.744 |
+0.015 |
1,648 |
7,625 |
-42 |
Mar21 |
191101 |
2.598 |
2.615 |
2.589 |
2.615 |
+0.013 |
1,453 |
8,423 |
-229 |
Total Volume and Open Interest |
502,050 |
1,192,796 |
-5,479 |
Brent Crude Oil(ICE) |
Jan20 |
191101 |
59.45 |
61.82 |
59.40 |
61.69 |
+2.07 |
327,505 |
513,184 |
+1,333 |
Feb20 |
191101 |
58.74 |
61.08 |
58.70 |
60.97 |
+2.06 |
116,148 |
225,989 |
+4,280 |
Mar20 |
191101 |
58.15 |
60.49 |
58.13 |
60.38 |
+2.04 |
70,927 |
220,080 |
+3,497 |
Apr20 |
191101 |
57.74 |
60.04 |
57.72 |
59.94 |
+2.03 |
34,345 |
94,676 |
+186 |
May20 |
191101 |
57.42 |
59.71 |
57.41 |
59.60 |
+2.02 |
22,237 |
108,948 |
+1,206 |
Jun20 |
191101 |
57.14 |
59.41 |
57.13 |
59.30 |
+2.00 |
65,376 |
230,964 |
+118 |
Jul20 |
191101 |
57.07 |
59.11 |
56.94 |
59.02 |
+1.98 |
6,979 |
87,671 |
+1,291 |
Aug20 |
191101 |
56.70 |
58.87 |
56.70 |
58.79 |
+1.97 |
5,817 |
58,264 |
-163 |
Sep20 |
191101 |
56.67 |
58.64 |
56.64 |
58.58 |
+1.95 |
7,358 |
96,479 |
-323 |
Oct20 |
191101 |
58.38 |
58.38 |
58.38 |
58.38 |
+1.93 |
2,911 |
65,737 |
+470 |
Nov20 |
191101 |
58.21 |
58.21 |
58.21 |
58.21 |
+1.91 |
1,584 |
41,594 |
-142 |
Dec20 |
191101 |
56.03 |
58.08 |
56.03 |
58.03 |
+1.89 |
38,658 |
225,799 |
-2,104 |
Jan21 |
191101 |
57.93 |
57.93 |
57.93 |
57.93 |
+1.86 |
1,366 |
36,994 |
+55 |
Feb21 |
191101 |
57.84 |
57.84 |
57.84 |
57.84 |
+1.85 |
613 |
31,628 |
-52 |
Total Volume and Open Interest |
723,934 |
2,385,087 |
-91,001 |
Gas Oil(ICE) |
Nov19 |
191101 |
568.25 |
586.00 |
567.50 |
578.00 |
+11.00 |
61,604 |
108,297 |
-4,862 |
Dec19 |
191101 |
564.75 |
583.00 |
563.75 |
574.50 |
+11.00 |
148,139 |
198,014 |
+12,224 |
Jan20 |
191101 |
562.50 |
580.75 |
562.00 |
572.25 |
+10.50 |
95,478 |
114,062 |
+3,650 |
Feb20 |
191101 |
561.00 |
578.75 |
560.25 |
570.25 |
+10.00 |
35,050 |
65,585 |
-1,035 |
Mar20 |
191101 |
557.75 |
575.25 |
557.25 |
567.00 |
+9.75 |
22,761 |
58,422 |
+1,776 |
Apr20 |
191101 |
554.00 |
571.75 |
554.00 |
563.50 |
+9.50 |
10,522 |
30,149 |
+1,041 |
May20 |
191101 |
551.25 |
568.50 |
551.25 |
560.25 |
+9.25 |
6,549 |
35,424 |
-1,205 |
Jun20 |
191101 |
548.25 |
565.75 |
548.25 |
557.50 |
+9.25 |
20,736 |
63,894 |
+1,322 |
Jul20 |
191101 |
547.25 |
564.50 |
547.25 |
556.25 |
+9.25 |
2,732 |
20,349 |
+112 |
Aug20 |
191101 |
549.00 |
562.75 |
547.75 |
555.25 |
+9.25 |
2,283 |
18,184 |
-66 |
Total Volume and Open Interest |
422,752 |
869,316 |
+13,988 |
Ethanol(CBOT) |
Nov19 |
191101 |
1.462 |
1.470 |
1.451 |
1.451 |
+0.019 |
3 |
59 |
-3 |
Dec19 |
191101 |
1.477 |
1.477 |
1.430 |
1.450 |
+0.019 |
54 |
475 |
+11 |
Jan20 |
191101 |
1.421 |
1.428 |
1.409 |
1.424 |
+0.004 |
23 |
59 |
+5 |
Feb20 |
191101 |
1.432 |
1.432 |
1.432 |
1.432 |
+0.004 |
1 |
16 |
+0 |
Mar20 |
191101 |
1.454 |
1.454 |
1.454 |
1.454 |
+0.004 |
|
|
|
Apr20 |
191101 |
1.498 |
1.498 |
1.498 |
1.498 |
+0.004 |
|
|
|
May20 |
191101 |
1.498 |
1.498 |
1.498 |
1.498 |
+0.004 |
|
|
|
Jun20 |
191101 |
1.498 |
1.498 |
1.498 |
1.498 |
+0.004 |
|
|
|
Total Volume and Open Interest |
81 |
609 |
+13 |
WTI Crude Oil(ICE) |
Dec19 |
191101 |
54.11 |
56.34 |
54.11 |
56.20 |
+2.02 |
53,817 |
109,540 |
-1,813 |
Jan20 |
191101 |
54.19 |
56.39 |
54.19 |
56.27 |
+2.02 |
74,883 |
81,226 |
-844 |
Feb20 |
191101 |
54.30 |
56.28 |
54.19 |
56.15 |
+1.99 |
46,090 |
34,738 |
+4,060 |
Mar20 |
191101 |
53.92 |
55.96 |
53.92 |
55.86 |
+1.94 |
33,652 |
50,093 |
-1,790 |
Apr20 |
191101 |
53.74 |
55.64 |
53.74 |
55.54 |
+1.91 |
13,765 |
18,477 |
+3,457 |
May20 |
191101 |
53.78 |
55.22 |
53.78 |
55.20 |
+1.89 |
5,549 |
15,885 |
+1,050 |
Jun20 |
191101 |
53.15 |
54.94 |
53.00 |
54.84 |
+1.88 |
18,323 |
66,674 |
+418 |
Jul20 |
191101 |
53.34 |
54.58 |
53.34 |
54.48 |
+1.87 |
806 |
9,212 |
+18 |
Aug20 |
191101 |
54.24 |
54.24 |
54.14 |
54.14 |
+1.85 |
1,008 |
6,934 |
+155 |
Sep20 |
191101 |
53.85 |
53.85 |
53.85 |
53.85 |
+1.83 |
1,635 |
13,759 |
+296 |
Oct20 |
191101 |
53.59 |
53.59 |
53.59 |
53.59 |
+1.82 |
524 |
6,973 |
-91 |
Nov20 |
191101 |
53.39 |
53.39 |
53.39 |
53.39 |
+1.80 |
365 |
6,022 |
+45 |
Dec20 |
191101 |
51.88 |
53.31 |
51.88 |
53.23 |
+1.77 |
12,377 |
88,987 |
-558 |
Jan21 |
191101 |
53.05 |
53.05 |
53.05 |
53.05 |
+1.75 |
13 |
3,298 |
-10 |
Feb21 |
191101 |
52.89 |
52.89 |
52.89 |
52.89 |
+1.74 |
7 |
2,879 |
-4 |
Mar21 |
191101 |
52.76 |
52.76 |
52.76 |
52.76 |
+1.73 |
5 |
3,752 |
+4 |
Total Volume and Open Interest |
265,356 |
623,151 |
+4,302 |
US Dollar Index(ICE) |
Dec19 |
191101 |
97.110 |
97.265 |
96.960 |
97.040 |
-0.115 |
17,251 |
48,890 |
+1,214 |
Mar20 |
191101 |
96.630 |
96.845 |
96.555 |
96.640 |
-0.105 |
156 |
2,299 |
+57 |
Jun20 |
191101 |
96.283 |
96.283 |
96.283 |
96.283 |
-0.103 |
0 |
207 |
+0 |
Total Volume and Open Interest |
17,409 |
51,400 |
+1,273 |
Australian Dollar(CME) |
Dec19 |
191101 |
69.02 |
69.29 |
68.92 |
69.16 |
+0.20 |
135,722 |
154,155 |
-373 |
Mar20 |
191101 |
69.24 |
69.43 |
69.06 |
69.30 |
+0.21 |
77 |
717 |
+15 |
Jun20 |
191101 |
69.57 |
69.57 |
69.42 |
69.42 |
+0.22 |
3 |
172 |
+3 |
Total Volume and Open Interest |
135,977 |
155,954 |
-450 |
British Pound(CME) |
Dec19 |
191101 |
129.49 |
129.90 |
129.43 |
129.52 |
-0.05 |
109,914 |
204,016 |
-1,543 |
Mar20 |
191101 |
129.83 |
130.23 |
129.81 |
129.87 |
-0.05 |
43 |
1,209 |
+18 |
Jun20 |
191101 |
130.12 |
130.37 |
130.12 |
130.12 |
-0.06 |
3 |
194 |
+3 |
Total Volume and Open Interest |
110,259 |
207,549 |
-1,457 |
Canadian Dollar(CME) |
Dec19 |
191101 |
75.98 |
76.11 |
75.78 |
76.07 |
+0.09 |
92,262 |
183,352 |
-1,157 |
Mar20 |
191101 |
75.98 |
76.14 |
75.82 |
76.10 |
+0.10 |
249 |
2,583 |
+71 |
Jun20 |
191101 |
76.05 |
76.13 |
75.85 |
76.09 |
+0.10 |
19 |
653 |
+16 |
Sep20 |
191101 |
76.13 |
76.13 |
76.06 |
76.06 |
+0.10 |
8 |
355 |
+3 |
Total Volume and Open Interest |
92,641 |
188,266 |
-1,054 |
Japanese Yen(CME) |
Dec19 |
191101 |
92.81 |
92.92 |
92.53 |
92.59 |
-0.24 |
161,794 |
156,279 |
-3,253 |
Mar20 |
191101 |
93.39 |
93.48 |
93.10 |
93.15 |
-0.24 |
231 |
821 |
+6 |
Jun20 |
191101 |
93.63 |
93.91 |
93.63 |
93.63 |
-0.24 |
11 |
41 |
+0 |
Total Volume and Open Interest |
162,833 |
160,628 |
-3,793 |
Swiss Franc(CME) |
Dec19 |
191101 |
101.70 |
101.82 |
101.06 |
101.74 |
+0.10 |
37,084 |
63,994 |
-1,168 |
Mar20 |
191101 |
102.50 |
102.50 |
102.13 |
102.43 |
+0.08 |
20 |
85 |
+2 |
Jun20 |
191101 |
103.08 |
103.10 |
102.93 |
103.08 |
+0.10 |
0 |
12 |
+0 |
Total Volume and Open Interest |
37,104 |
64,093 |
-1,166 |
EuroFX(CME) |
Dec19 |
191101 |
111.84 |
112.03 |
111.59 |
111.95 |
+0.18 |
208,008 |
528,160 |
+11,297 |
Mar20 |
191101 |
112.51 |
112.71 |
112.29 |
112.64 |
+0.19 |
426 |
21,175 |
-31 |
Jun20 |
191101 |
113.21 |
113.28 |
112.98 |
113.25 |
+0.20 |
5 |
1,725 |
+4 |
Total Volume and Open Interest |
208,759 |
556,961 |
+11,174 |
Mexican Peso(CME) |
Nov19 |
191101 |
522.00 |
522.75 |
518.75 |
522.00 |
+3.00 |
0 |
2 |
+0 |
Dec19 |
191101 |
516.50 |
521.38 |
516.25 |
519.75 |
+3.00 |
62,655 |
286,393 |
+3,900 |
Total Volume and Open Interest |
62,703 |
286,497 |
+3,901 |
Brazilian Real(CME) |
Dec19 |
191101 |
248.05 |
251.45 |
247.30 |
250.05 |
+1.75 |
8,289 |
53,782 |
+285 |
Jan20 |
191101 |
246.90 |
251.05 |
246.90 |
249.65 |
+1.65 |
7 |
52 |
+7 |
Feb20 |
191101 |
250.20 |
250.35 |
248.50 |
249.25 |
+1.65 |
1 |
1 |
+1 |
Mar20 |
191101 |
248.95 |
248.95 |
248.95 |
248.95 |
+1.70 |
|
|
|
Total Volume and Open Interest |
8,297 |
53,835 |
-11,528 |
30-Year T-Bonds(CBOT) |
Dec19 |
191101 |
161~070 |
161~220 |
160~100 |
160~200 |
-0~240 |
460,264 |
1,000,090 |
-9,377 |
Mar20 |
191101 |
160~200 |
160~260 |
159~180 |
159~260 |
-0~250 |
929 |
8,920 |
+228 |
Jun20 |
191101 |
159~260 |
159~260 |
159~260 |
159~260 |
-0~250 |
|
|
|
Total Volume and Open Interest |
461,193 |
1,009,010 |
-9,149 |
10-Year T-Notes(CBOT) |
Dec19 |
191101 |
130~085 |
130~155 |
129~270 |
130~005 |
-0~090 |
2,201,732 |
3,721,984 |
-13,554 |
Mar20 |
191101 |
130~115 |
130~175 |
129~295 |
130~025 |
-0~090 |
20,287 |
141,700 |
+8,863 |
Jun20 |
191101 |
130~025 |
130~025 |
130~025 |
130~025 |
-0~090 |
|
|
|
Total Volume and Open Interest |
2,222,019 |
3,863,684 |
-4,691 |
5-Year T-Notes(CBOT) |
Dec19 |
191101 |
119~060 |
119~104 |
118~294 |
119~004 |
-0~060 |
1,320,518 |
4,447,919 |
+38,683 |
Mar20 |
191101 |
119~166 |
119~200 |
119~084 |
119~110 |
-0~062 |
28,345 |
129,140 |
+14,062 |
Jun20 |
191101 |
119~110 |
119~110 |
119~110 |
119~110 |
-0~062 |
|
|
|
Total Volume and Open Interest |
1,348,863 |
4,577,059 |
+52,745 |
2 Year T-Notes(CBOT) |
Dec19 |
191101 |
107~253 |
107~263 |
107~216 |
107~231 |
-0~024 |
753,925 |
3,771,160 |
+28,432 |
Mar20 |
191101 |
107~315 |
107~316 |
107~285 |
107~293 |
-0~027 |
13,203 |
216,961 |
+6,352 |
Jun20 |
191101 |
107~293 |
107~293 |
107~293 |
107~293 |
-0~027 |
|
|
|
Total Volume and Open Interest |
767,128 |
3,988,121 |
+34,784 |
Eurodollars(CME) |
Dec19 |
191101 |
98.130 |
98.135 |
98.095 |
98.100 |
-0.030 |
354,665 |
1,499,973 |
-60,639 |
Mar20 |
191101 |
98.390 |
98.390 |
98.330 |
98.345 |
-0.045 |
341,395 |
1,563,943 |
-26,085 |
Jun20 |
191101 |
98.485 |
98.495 |
98.420 |
98.440 |
-0.050 |
276,289 |
1,223,716 |
-10,935 |
Sep20 |
191101 |
98.560 |
98.565 |
98.485 |
98.505 |
-0.055 |
252,588 |
1,120,289 |
+6,306 |
Dec20 |
191101 |
98.550 |
98.560 |
98.480 |
98.495 |
-0.060 |
355,704 |
1,205,483 |
-11,905 |
Mar21 |
191101 |
98.625 |
98.630 |
98.540 |
98.560 |
-0.060 |
285,327 |
792,203 |
+8,848 |
Jun21 |
191101 |
98.625 |
98.635 |
98.545 |
98.565 |
-0.060 |
225,388 |
872,583 |
+12,272 |
Sep21 |
191101 |
98.630 |
98.640 |
98.550 |
98.565 |
-0.060 |
163,179 |
597,057 |
-4,209 |
Dec21 |
191101 |
98.605 |
98.620 |
98.530 |
98.545 |
-0.060 |
127,875 |
622,603 |
+4,301 |
Mar22 |
191101 |
98.610 |
98.625 |
98.540 |
98.555 |
-0.055 |
98,025 |
434,047 |
+3,032 |
Jun22 |
191101 |
98.595 |
98.615 |
98.525 |
98.545 |
-0.050 |
83,735 |
317,809 |
-184 |
Sep22 |
191101 |
98.580 |
98.600 |
98.515 |
98.530 |
-0.050 |
84,522 |
239,749 |
-2,934 |
Dec22 |
191101 |
98.560 |
98.575 |
98.495 |
98.505 |
-0.050 |
61,003 |
249,382 |
-70 |
Mar23 |
191101 |
98.545 |
98.570 |
98.485 |
98.500 |
-0.045 |
45,568 |
262,920 |
+7,138 |
Jun23 |
191101 |
98.530 |
98.555 |
98.470 |
98.490 |
-0.040 |
38,186 |
134,355 |
+2,389 |
Sep23 |
191101 |
98.515 |
98.535 |
98.455 |
98.475 |
-0.035 |
40,896 |
138,025 |
-294 |
Dec23 |
191101 |
98.485 |
98.505 |
98.430 |
98.450 |
-0.035 |
27,486 |
86,529 |
-49 |
Mar24 |
191101 |
98.465 |
98.490 |
98.410 |
98.430 |
-0.035 |
24,023 |
68,147 |
-377 |
Total Volume and Open Interest |
2,978,911 |
12,017,021 |
-84,552 |
Ultra T-Bond(CBOT) |
Dec19 |
191101 |
189~12 |
190~06 |
187~29 |
188~18 |
-1~06 |
244,569 |
1,145,814 |
-2,458 |
Mar20 |
191101 |
187~20 |
189~10 |
187~06 |
187~26 |
-1~06 |
1,658 |
6,324 |
+1,592 |
Jun20 |
191101 |
187~11 |
187~11 |
187~11 |
187~11 |
-1~06 |
|
|
|
Total Volume and Open Interest |
246,227 |
1,152,138 |
-866 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191101 |
142~020 |
142~120 |
141~140 |
141~215 |
-0~140 |
271,484 |
832,906 |
+3,715 |
Mar20 |
191101 |
142~315 |
143~210 |
142~305 |
142~315 |
-0~140 |
25 |
28 |
+25 |
Jun20 |
191101 |
142~315 |
142~315 |
142~315 |
142~315 |
-0~140 |
|
|
|
Total Volume and Open Interest |
271,509 |
832,934 |
+3,740 |
30 Day Federal Funds(CBOT) |
Nov19 |
191101 |
98.412 |
98.420 |
98.412 |
98.415 |
+0.003 |
59,836 |
409,673 |
-5,788 |
Dec19 |
191101 |
98.450 |
98.455 |
98.430 |
98.435 |
-0.015 |
28,786 |
228,681 |
-3,785 |
Jan20 |
191101 |
98.500 |
98.500 |
98.460 |
98.470 |
-0.030 |
139,475 |
426,359 |
-10 |
Feb20 |
191101 |
98.570 |
98.575 |
98.515 |
98.530 |
-0.045 |
50,524 |
222,532 |
+8,308 |
Mar20 |
191101 |
98.595 |
98.595 |
98.540 |
98.545 |
-0.050 |
8,240 |
52,879 |
-728 |
Apr20 |
191101 |
98.630 |
98.630 |
98.570 |
98.585 |
-0.050 |
41,553 |
167,494 |
-4,300 |
Total Volume and Open Interest |
404,158 |
1,863,818 |
-417,911 |
Japanese Govt Bonds(SGX) |
Dec19 |
191101 |
154.19 |
154.47 |
154.16 |
154.44 |
+0.27 |
2,193 |
15,827 |
+133 |
Mar20 |
191101 |
154.62 |
154.62 |
154.62 |
154.62 |
+0.27 |
|
|
|
Jun20 |
191101 |
154.62 |
154.62 |
154.62 |
154.62 |
+0.27 |
|
|
|
Total Volume and Open Interest |
2,193 |
15,827 |
+133 |
Euro-Buxl(EUREX) |
Dec19 |
191101 |
209.94 |
210.56 |
207.88 |
208.08 |
-1.88 |
57,839 |
244,014 |
-4,466 |
Mar20 |
191101 |
208.52 |
208.52 |
206.50 |
206.50 |
-1.88 |
2,413 |
34,861 |
+1,286 |
Jun20 |
191101 |
205.08 |
205.08 |
205.08 |
205.08 |
-1.88 |
0 |
7 |
+0 |
Total Volume and Open Interest |
60,252 |
278,882 |
-3,180 |
Euro-Bund(EUREX) |
Dec19 |
191101 |
171.84 |
171.99 |
171.35 |
171.42 |
-0.34 |
723,716 |
1,686,203 |
+55,827 |
Mar20 |
191101 |
173.75 |
174.03 |
173.44 |
173.44 |
-0.36 |
9,735 |
26,986 |
+3,268 |
Jun20 |
191101 |
171.41 |
171.43 |
170.84 |
170.84 |
-0.30 |
1 |
6 |
+0 |
Total Volume and Open Interest |
733,452 |
1,713,195 |
+59,095 |
Euro-Bobl(EUREX) |
Dec19 |
191101 |
134.66 |
134.72 |
134.55 |
134.57 |
-0.05 |
440,364 |
1,272,982 |
+32,034 |
Mar20 |
191101 |
134.58 |
134.58 |
134.58 |
134.58 |
-0.05 |
1,706 |
7,015 |
+499 |
Jun20 |
191101 |
134.92 |
134.92 |
134.92 |
134.92 |
-0.05 |
|
|
|
Total Volume and Open Interest |
442,070 |
1,279,997 |
+32,533 |
Euro-Schatz(EUREX) |
Dec19 |
191101 |
112.07 |
112.08 |
112.04 |
112.06 |
-0.01 |
353,291 |
1,609,147 |
+46,938 |
Mar20 |
191101 |
112.11 |
112.11 |
112.09 |
112.09 |
-0.02 |
0 |
245 |
+0 |
Jun20 |
191101 |
112.88 |
112.88 |
112.88 |
112.88 |
-0.01 |
|
|
|
Total Volume and Open Interest |
353,291 |
1,609,392 |
+46,938 |
3-Mth Euribor(EUREX) |
Dec19 |
191101 |
100.405 |
100.405 |
100.405 |
100.405 |
unch |
0 |
2,008 |
+0 |
Mar20 |
191101 |
100.430 |
100.430 |
100.430 |
100.430 |
-0.005 |
0 |
1,138 |
+0 |
Jun20 |
191101 |
100.440 |
100.440 |
100.440 |
100.440 |
-0.005 |
0 |
527 |
+0 |
Total Volume and Open Interest |
14 |
6,149 |
+0 |
Long Gilt(LIFFE) |
Dec19 |
191101 |
132~22 |
132~29 |
132~08 |
132~10 |
-0~17 |
222,835 |
762,868 |
-7,818 |
Mar20 |
191101 |
133~24 |
133~24 |
133~11 |
133~11 |
-0~18 |
30 |
181 |
+30 |
Total Volume and Open Interest |
222,865 |
763,049 |
-7,788 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191101 |
99.17 |
99.18 |
99.15 |
99.15 |
-0.02 |
89,547 |
727,616 |
-22,621 |
Mar20 |
191101 |
99.25 |
99.26 |
99.24 |
99.25 |
-0.02 |
63,156 |
619,583 |
-9,224 |
Jun20 |
191101 |
99.30 |
99.31 |
99.28 |
99.29 |
-0.03 |
47,501 |
559,375 |
-205 |
Sep20 |
191101 |
99.33 |
99.35 |
99.32 |
99.33 |
-0.02 |
41,077 |
538,169 |
-3,136 |
Dec20 |
191101 |
99.32 |
99.33 |
99.31 |
99.32 |
-0.02 |
68,884 |
574,878 |
+9,097 |
Mar21 |
191101 |
99.36 |
99.36 |
99.33 |
99.34 |
-0.02 |
36,114 |
233,796 |
+2,718 |
Total Volume and Open Interest |
587,299 |
4,243,458 |
-10,309 |
3-Mth Euribor(LIFFE) |
Dec19 |
191101 |
100.405 |
100.410 |
100.395 |
100.400 |
-0.005 |
104,734 |
671,160 |
+8,167 |
Mar20 |
191101 |
100.435 |
100.440 |
100.420 |
100.430 |
unch |
62,935 |
439,714 |
-959 |
Jun20 |
191101 |
100.445 |
100.450 |
100.430 |
100.440 |
unch |
54,069 |
385,270 |
+4,921 |
Total Volume and Open Interest |
697,024 |
4,106,523 |
+1,389 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191101 |
99.00 |
99.01 |
98.99 |
99.01 |
+0.02 |
28,797 |
176,653 |
+6,446 |
Mar20 |
191101 |
99.12 |
99.14 |
99.11 |
99.14 |
+0.02 |
22,392 |
251,528 |
-2,017 |
Jun20 |
191101 |
99.15 |
99.17 |
99.14 |
99.17 |
+0.02 |
14,852 |
224,207 |
+2,017 |
Sep20 |
191101 |
99.18 |
99.20 |
99.17 |
99.20 |
+0.02 |
12,406 |
205,124 |
-740 |
Dec20 |
191101 |
99.15 |
99.17 |
99.14 |
99.16 |
+0.01 |
9,290 |
135,663 |
+304 |
Mar21 |
191101 |
99.17 |
99.19 |
99.17 |
99.19 |
+0.02 |
9,127 |
79,104 |
+1,704 |
Jun21 |
191101 |
99.16 |
99.18 |
99.16 |
99.18 |
+0.02 |
2,977 |
55,470 |
+40 |
Sep21 |
191101 |
99.14 |
99.16 |
99.14 |
99.16 |
+0.02 |
1,089 |
28,101 |
-62 |
Dec21 |
191101 |
99.11 |
99.12 |
99.11 |
99.12 |
+0.02 |
149 |
6,224 |
+33 |
Mar22 |
191101 |
99.10 |
99.12 |
99.10 |
99.12 |
+0.03 |
148 |
1,260 |
-144 |
Total Volume and Open Interest |
101,297 |
1,164,344 |
+7,511 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191101 |
98.86 |
98.92 |
98.86 |
98.90 |
+0.04 |
176,458 |
1,331,953 |
+11,578 |
Mar20 |
191101 |
98.89 |
98.89 |
98.89 |
98.89 |
+0.04 |
0 |
921 |
+0 |
Total Volume and Open Interest |
176,458 |
1,332,874 |
+11,578 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191101 |
99.19 |
99.23 |
99.19 |
99.22 |
+0.03 |
261,314 |
1,164,247 |
+31,487 |
Mar20 |
191101 |
99.24 |
99.24 |
99.24 |
99.24 |
+0.03 |
52 |
2,260 |
+1 |
Total Volume and Open Interest |
261,366 |
1,166,507 |
+31,488 |
Gold(CMX) |
Dec19 |
191101 |
1515.1 |
1519.0 |
1505.4 |
1511.4 |
-3.4 |
390,013 |
501,191 |
+23,744 |
Feb20 |
191101 |
1521.4 |
1525.4 |
1512.6 |
1518.5 |
-3.3 |
19,338 |
88,474 |
+7,693 |
Apr20 |
191101 |
1526.2 |
1530.5 |
1518.1 |
1523.7 |
-3.2 |
4,206 |
34,746 |
+1,403 |
Jun20 |
191101 |
1531.3 |
1535.0 |
1522.4 |
1528.4 |
-2.9 |
2,916 |
38,480 |
+622 |
Aug20 |
191101 |
1535.5 |
1536.8 |
1529.3 |
1532.9 |
-3.2 |
600 |
6,668 |
+324 |
Oct20 |
191101 |
1536.0 |
1539.0 |
1536.0 |
1537.3 |
-3.1 |
198 |
3,318 |
+167 |
Dec20 |
191101 |
1542.1 |
1545.0 |
1538.0 |
1541.3 |
-2.7 |
174 |
5,641 |
+28 |
Feb21 |
191101 |
1545.0 |
1545.0 |
1545.0 |
1545.0 |
-2.7 |
0 |
42 |
+0 |
Apr21 |
191101 |
1548.2 |
1548.2 |
1548.2 |
1548.2 |
-2.7 |
0 |
31 |
+0 |
Jun21 |
191101 |
1551.4 |
1551.4 |
1551.4 |
1551.4 |
-2.7 |
0 |
1,436 |
+0 |
Aug21 |
191101 |
1554.4 |
1554.4 |
1554.4 |
1554.4 |
-2.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
417,662 |
681,205 |
+33,667 |
Silver(CMX) |
Dec19 |
191101 |
1812.0 |
1816.0 |
1793.5 |
1805.2 |
-1.5 |
103,410 |
161,492 |
+1,565 |
Mar20 |
191101 |
1823.0 |
1830.5 |
1809.5 |
1820.6 |
-1.4 |
2,913 |
35,324 |
+885 |
May20 |
191101 |
1830.0 |
1837.5 |
1821.0 |
1829.3 |
-1.0 |
1,196 |
13,238 |
+99 |
Jul20 |
191101 |
1837.5 |
1846.0 |
1826.5 |
1837.1 |
-0.9 |
797 |
10,220 |
-62 |
Sep20 |
191101 |
1845.0 |
1848.5 |
1844.5 |
1844.9 |
-0.2 |
56 |
2,038 |
-48 |
Dec20 |
191101 |
1856.2 |
1856.2 |
1856.2 |
1856.2 |
+0.2 |
396 |
1,803 |
+55 |
Mar21 |
191101 |
1864.7 |
1864.7 |
1864.7 |
1864.7 |
+0.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
109,437 |
224,936 |
+2,540 |
Platinum(NYMEX) |
Jan20 |
191101 |
937.3 |
959.5 |
933.2 |
954.0 |
+20.3 |
20,397 |
81,864 |
+634 |
Apr20 |
191101 |
942.9 |
964.0 |
941.1 |
959.7 |
+20.2 |
254 |
7,229 |
+10 |
Jul20 |
191101 |
950.5 |
964.1 |
950.5 |
964.1 |
+20.2 |
9 |
188 |
+1 |
Oct20 |
191101 |
967.8 |
967.8 |
967.8 |
967.8 |
+20.1 |
0 |
2 |
+0 |
Total Volume and Open Interest |
20,668 |
89,351 |
+626 |
Palladium(NYMEX) |
Dec19 |
191101 |
1771.80 |
1790.00 |
1758.20 |
1784.30 |
+28.70 |
4,369 |
23,223 |
-238 |
Mar20 |
191101 |
1765.00 |
1783.20 |
1753.60 |
1779.50 |
+29.60 |
202 |
3,694 |
+84 |
Jun20 |
191101 |
1773.40 |
1774.50 |
1772.50 |
1774.50 |
+32.80 |
19 |
1,489 |
-2 |
Total Volume and Open Interest |
4,595 |
28,469 |
-151 |
Copper(CMX) |
Dec19 |
191101 |
263.70 |
266.40 |
263.15 |
265.30 |
+1.50 |
91,145 |
133,652 |
-4,538 |
Mar20 |
191101 |
264.60 |
267.25 |
264.10 |
266.15 |
+1.45 |
16,293 |
69,386 |
-1,336 |
May20 |
191101 |
265.90 |
267.65 |
264.95 |
266.55 |
+1.35 |
2,708 |
11,552 |
-4 |
Jul20 |
191101 |
266.80 |
268.10 |
265.70 |
266.95 |
+1.25 |
1,998 |
11,961 |
+273 |
Sep20 |
191101 |
266.70 |
268.55 |
266.65 |
267.40 |
+1.20 |
509 |
2,817 |
+250 |
Total Volume and Open Interest |
113,982 |
238,590 |
-5,840 |
E-mini DJIA Index(CBOT) |
Dec19 |
191101 |
26992 |
27278 |
26959 |
27259 |
+277 |
197,544 |
107,071 |
-4,654 |
Mar20 |
191101 |
26962 |
27262 |
26957 |
27247 |
+277 |
104 |
4,261 |
+18 |
Jun20 |
191101 |
27200 |
27224 |
27200 |
27224 |
+281 |
0 |
1 |
+0 |
Sep20 |
191101 |
27184 |
27184 |
27184 |
27184 |
+281 |
|
|
|
Total Volume and Open Interest |
197,648 |
111,333 |
-4,636 |
S & P 500(CME) |
Dec19 |
191101 |
3042.50 |
3064.50 |
3033.60 |
3063.20 |
+27.40 |
435 |
21,179 |
-522 |
Mar20 |
191101 |
3060.00 |
3065.10 |
3060.00 |
3065.10 |
+27.80 |
0 |
1 |
+0 |
Jun20 |
191101 |
3065.00 |
3065.00 |
3065.00 |
3065.00 |
+28.20 |
|
|
|
Sep20 |
191101 |
3063.90 |
3063.90 |
3063.90 |
3063.90 |
+27.20 |
|
|
|
Total Volume and Open Interest |
435 |
21,180 |
-522 |
S & P 500 E-Mini(CME) |
Dec19 |
191101 |
3036.00 |
3065.00 |
3033.00 |
3063.25 |
+27.50 |
1,766,536 |
2,507,355 |
-27,410 |
Mar20 |
191101 |
3036.00 |
3066.75 |
3034.75 |
3065.00 |
+27.75 |
9,473 |
106,667 |
+5,067 |
Jun20 |
191101 |
3043.00 |
3065.00 |
3035.75 |
3065.00 |
+28.25 |
19 |
3,789 |
+2 |
Sep20 |
191101 |
3064.00 |
3064.00 |
3064.00 |
3064.00 |
+27.25 |
1 |
68 |
+0 |
Total Volume and Open Interest |
1,776,058 |
2,619,192 |
-22,341 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191101 |
8094.25 |
8168.00 |
8084.50 |
8160.25 |
+70.00 |
448,458 |
226,765 |
-2,429 |
Mar20 |
191101 |
8113.50 |
8188.50 |
8107.25 |
8181.00 |
+71.00 |
397 |
1,453 |
-59 |
Jun20 |
191101 |
8181.75 |
8198.50 |
8181.50 |
8198.50 |
+69.75 |
2 |
24 |
+0 |
Total Volume and Open Interest |
448,857 |
228,244 |
-2,488 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191101 |
1955.90 |
1984.20 |
1954.30 |
1983.60 |
+28.60 |
15,756 |
70,630 |
+1,407 |
Mar20 |
191101 |
1987.60 |
1987.60 |
1987.60 |
1987.60 |
+28.60 |
0 |
93 |
+0 |
Jun20 |
191101 |
1992.70 |
1992.70 |
1992.70 |
1992.70 |
+27.70 |
|
|
|
Total Volume and Open Interest |
15,756 |
70,723 |
+1,407 |
Volatility Index(CBOE) |
Nov19 |
191101 |
15.30 |
15.36 |
14.50 |
14.58 |
-0.70 |
79,782 |
197,081 |
-6,980 |
Dec19 |
191101 |
16.75 |
16.77 |
16.07 |
16.18 |
-0.55 |
55,113 |
147,129 |
+10,255 |
Jan20 |
191101 |
17.83 |
17.84 |
17.30 |
17.33 |
-0.55 |
21,962 |
45,243 |
+334 |
Feb20 |
191101 |
18.32 |
18.35 |
17.95 |
18.03 |
-0.30 |
15,051 |
29,577 |
+3,744 |
Total Volume and Open Interest |
184,447 |
468,114 |
+8,517 |
S & P 600(CME) |
Dec19 |
191101 |
980.50 |
980.50 |
980.50 |
980.50 |
+14.70 |
0 |
430 |
+0 |
Mar20 |
191101 |
981.10 |
981.10 |
981.10 |
981.10 |
+14.70 |
|
|
|
Total Volume and Open Interest |
0 |
430 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191101 |
1563.80 |
1591.00 |
1561.40 |
1590.30 |
+26.90 |
146,468 |
455,921 |
+5,543 |
Mar20 |
191101 |
1570.00 |
1592.40 |
1565.00 |
1592.40 |
+27.20 |
499 |
781 |
+455 |
Jun20 |
191101 |
1594.90 |
1594.90 |
1594.90 |
1594.90 |
+27.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
146,967 |
456,705 |
+5,998 |
Nikkei 225(CME) |
Dec19 |
191101 |
22725 |
23005 |
22695 |
22955 |
+225 |
19,235 |
29,108 |
+898 |
Mar20 |
191101 |
22785 |
22950 |
22665 |
22910 |
+225 |
15 |
549 |
+4 |
Total Volume and Open Interest |
19,250 |
29,657 |
+902 |
Nikkei 225(SGX) |
Dec19 |
191101 |
22950 |
22960 |
22650 |
22840 |
-120 |
72,101 |
132,339 |
+2,155 |
Mar20 |
191101 |
22830 |
22830 |
22650 |
22785 |
-125 |
6 |
1,452 |
+5 |
Jun20 |
191101 |
22620 |
22620 |
22620 |
22620 |
-125 |
0 |
1,691 |
+0 |
Total Volume and Open Interest |
72,867 |
163,932 |
+2,212 |
Nikkei 225 Mini(JPX) |
Dec19 |
191101 |
22945 |
22950 |
22650 |
22850 |
-100 |
600,379 |
401,543 |
-95 |
Mar20 |
191101 |
22870 |
22870 |
22575 |
22770 |
-100 |
18,563 |
22,146 |
+1,277 |
Jun20 |
191101 |
22655 |
22675 |
22385 |
22570 |
-100 |
176 |
1,649 |
+7 |
Total Volume and Open Interest |
657,082 |
578,921 |
+3,297 |
Nikkei 225(JPX) |
Dec19 |
191101 |
22940 |
22950 |
22650 |
22850 |
-100 |
53,212 |
279,074 |
-992 |
Mar20 |
191101 |
22860 |
22870 |
22580 |
22770 |
-100 |
907 |
16,127 |
+58 |
Jun20 |
191101 |
22500 |
22570 |
22500 |
22570 |
-100 |
0 |
14,595 |
+0 |
Total Volume and Open Interest |
54,122 |
379,062 |
-535 |
Nikkei 225(CME) Yen |
Dec19 |
191101 |
22735 |
22990 |
22690 |
22940 |
+220 |
59,966 |
62,883 |
+1,636 |
Mar20 |
191101 |
22750 |
22885 |
22620 |
22860 |
+220 |
8 |
522 |
+4 |
Jun20 |
191101 |
22740 |
22740 |
22740 |
22740 |
+235 |
|
|
|
Total Volume and Open Interest |
59,974 |
63,405 |
+1,640 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191101 |
22940 |
22970 |
22940 |
22940 |
+220 |
0 |
5 |
+0 |
Mar20 |
191101 |
22860 |
22860 |
22860 |
22860 |
+220 |
|
|
|
Jun20 |
191101 |
22740 |
22740 |
22740 |
22740 |
+230 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Nov19 |
191101 |
5760.0 |
5775.5 |
5736.0 |
5758.5 |
+31.5 |
92,596 |
306,982 |
+442 |
Dec19 |
191101 |
5747.5 |
5764.5 |
5731.0 |
5749.0 |
+31.5 |
922 |
76,580 |
+175 |
Jan20 |
191101 |
5740.0 |
5740.0 |
5740.0 |
5740.0 |
+31.5 |
|
|
|
Mar20 |
191101 |
5732.5 |
5732.5 |
5732.5 |
5732.5 |
+31.5 |
0 |
11 |
+0 |
Total Volume and Open Interest |
93,518 |
398,080 |
+617 |
Hang Seng Index(HKFE) |
Nov19 |
191101 |
26964 |
27150 |
26676 |
27148 |
+164 |
154,462 |
114,697 |
+2,745 |
Dec19 |
191101 |
26921 |
27183 |
26721 |
27175 |
+151 |
1,729 |
22,059 |
-327 |
Total Volume and Open Interest |
156,522 |
143,302 |
-12,143 |
DAX(EUREX) |
Dec19 |
191101 |
12902.0 |
12986.5 |
12888.5 |
12946.5 |
+53.0 |
109,387 |
124,812 |
+9,194 |
Mar20 |
191101 |
12935.0 |
12973.5 |
12889.5 |
12939.5 |
+53.0 |
43 |
1,301 |
+14 |
Jun20 |
191101 |
12950.0 |
12957.5 |
12909.5 |
12957.5 |
+53.0 |
2 |
137 |
-1 |
Total Volume and Open Interest |
109,432 |
126,250 |
+9,207 |
Mini-DAX(EUREX) |
Dec19 |
191101 |
12892.0 |
12986.0 |
12888.0 |
12946.5 |
+53.0 |
43,715 |
12,451 |
+2,009 |
Mar20 |
191101 |
12933.0 |
12966.0 |
12891.0 |
12939.5 |
+53.0 |
44 |
1,355 |
+28 |
Jun20 |
191101 |
12953.0 |
12957.5 |
12953.0 |
12957.5 |
+53.0 |
1 |
41 |
+1 |
Total Volume and Open Interest |
43,760 |
13,847 |
+2,038 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191101 |
3610 |
3627 |
3601 |
3614 |
+5 |
1,044,819 |
3,691,568 |
+60,310 |
Mar20 |
191101 |
3604 |
3608 |
3588 |
3600 |
+7 |
268 |
155,966 |
+254 |
Jun20 |
191101 |
3509 |
3517 |
3509 |
3517 |
+6 |
5 |
39,416 |
+0 |
Total Volume and Open Interest |
1,045,092 |
3,916,814 |
+60,564 |
Swiss Market Index(EUREX) |
Dec19 |
191101 |
10255 |
10275 |
10210 |
10233 |
+24 |
41,144 |
193,690 |
+2,683 |
Mar20 |
191101 |
10139 |
10144 |
10122 |
10122 |
+24 |
13 |
1,411 |
+10 |
Jun20 |
191101 |
9953 |
9964 |
9941 |
9945 |
+25 |
15 |
52 |
+11 |
Total Volume and Open Interest |
41,172 |
195,153 |
+2,704 |
FT-SE 100(EURONEXT) |
Dec19 |
191101 |
7248.00 |
7291.00 |
7238.50 |
7266.00 |
+20.00 |
119,308 |
751,829 |
+647 |
Mar20 |
191101 |
7211.00 |
7211.00 |
7201.00 |
7201.00 |
+20.00 |
11 |
2,353 |
+1 |
Jun20 |
191101 |
7120.50 |
7120.50 |
7120.50 |
7120.50 |
+20.00 |
0 |
36 |
+0 |
Total Volume and Open Interest |
119,319 |
754,218 |
+648 |
SPI 200(SFE) |
Dec19 |
191101 |
6639.0 |
6652.0 |
6602.0 |
6646.0 |
+7.0 |
41,278 |
377,125 |
-5,663 |
Mar20 |
191101 |
6530.0 |
6573.0 |
6530.0 |
6573.0 |
+7.0 |
11 |
1,801 |
+4 |
Jun20 |
191101 |
6548.0 |
6548.0 |
6548.0 |
6548.0 |
+7.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
41,289 |
379,409 |
-5,659 |
FTSE MIB(ISE) |
Dec19 |
191101 |
22700.00 |
22910.00 |
22675.00 |
22866.00 |
+204.00 |
22,382 |
131,907 |
+2,007 |
Mar20 |
191101 |
22580.00 |
22800.00 |
22580.00 |
22761.00 |
+201.00 |
37 |
515 |
+9 |
Jun20 |
191101 |
22186.00 |
22186.00 |
22186.00 |
22186.00 |
+201.00 |
0 |
51 |
+0 |
Total Volume and Open Interest |
22,419 |
132,475 |
+2,016 |
KOSPI 200(KFE) |
Dec19 |
191101 |
276.60 |
278.90 |
275.05 |
278.80 |
+2.30 |
380,321 |
315,990 |
+3,064 |
Mar20 |
191101 |
273.20 |
275.75 |
272.25 |
275.65 |
+2.45 |
1,420 |
10,016 |
+115 |
Jun20 |
191101 |
273.90 |
273.90 |
273.90 |
273.90 |
-0.05 |
12 |
9,010 |
+2 |
Total Volume and Open Interest |
382,579 |
364,769 |
+3,429 |
GSCI(CME) |
Nov19 |
191101 |
412.25 |
417.20 |
411.85 |
416.85 |
+9.85 |
29 |
12,297 |
-3 |
Dec19 |
191101 |
418.85 |
419.00 |
418.85 |
418.85 |
+9.50 |
|
|
|
Jan20 |
191101 |
418.45 |
418.45 |
418.45 |
418.45 |
+9.50 |
|
|
|
Total Volume and Open Interest |
29 |
12,297 |
-3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|