|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 04, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
191104 |
923.25 |
929.75 |
921.00 |
925.75 |
+1.50 |
7,099 |
2,268 |
-4,022 |
Jan20 |
191104 |
935.50 |
942.25 |
932.50 |
938.00 |
+1.25 |
101,499 |
325,186 |
+3,714 |
Mar20 |
191104 |
948.00 |
955.00 |
945.25 |
951.25 |
+2.00 |
25,598 |
149,119 |
+3,124 |
May20 |
191104 |
960.00 |
966.50 |
956.75 |
963.25 |
+2.50 |
10,165 |
77,631 |
+1,555 |
Jul20 |
191104 |
969.25 |
976.50 |
966.75 |
973.50 |
+2.75 |
11,168 |
79,618 |
+1,349 |
Aug20 |
191104 |
970.00 |
979.50 |
970.00 |
976.50 |
+2.75 |
698 |
7,342 |
+173 |
Sep20 |
191104 |
969.75 |
975.00 |
967.00 |
973.25 |
+2.50 |
477 |
2,509 |
-32 |
Nov20 |
191104 |
971.00 |
975.25 |
966.50 |
974.25 |
+2.25 |
5,413 |
41,468 |
+1,425 |
Jan21 |
191104 |
972.75 |
978.25 |
969.50 |
977.50 |
+2.00 |
865 |
2,558 |
-6 |
Mar21 |
191104 |
966.75 |
971.50 |
961.75 |
970.50 |
+0.75 |
1,028 |
4,969 |
+555 |
May21 |
191104 |
963.00 |
970.25 |
962.00 |
968.25 |
unch |
228 |
1,147 |
+48 |
Jul21 |
191104 |
965.25 |
973.00 |
964.75 |
971.00 |
-0.75 |
106 |
905 |
+36 |
Aug21 |
191104 |
969.50 |
969.50 |
969.50 |
969.50 |
-0.75 |
0 |
24 |
+0 |
Sep21 |
191104 |
953.00 |
953.00 |
953.00 |
953.00 |
-0.75 |
0 |
22 |
+0 |
Total Volume and Open Interest |
164,369 |
695,423 |
+7,918 |
Soybean Meal(CBOT) |
Dec19 |
191104 |
303.90 |
304.30 |
302.00 |
302.40 |
-1.50 |
55,557 |
149,904 |
-99 |
Jan20 |
191104 |
306.10 |
306.80 |
304.20 |
304.70 |
-1.60 |
33,278 |
103,838 |
+374 |
Mar20 |
191104 |
310.00 |
310.40 |
307.90 |
308.40 |
-1.50 |
14,111 |
79,276 |
+619 |
May20 |
191104 |
313.60 |
314.00 |
311.70 |
312.30 |
-1.40 |
6,014 |
37,595 |
+711 |
Jul20 |
191104 |
317.90 |
317.90 |
315.50 |
316.10 |
-1.40 |
3,783 |
33,576 |
+363 |
Aug20 |
191104 |
318.60 |
318.70 |
316.70 |
317.10 |
-1.60 |
559 |
7,496 |
+77 |
Sep20 |
191104 |
318.70 |
318.70 |
317.00 |
317.60 |
-1.50 |
435 |
6,379 |
+55 |
Oct20 |
191104 |
317.60 |
318.10 |
316.70 |
317.10 |
-1.80 |
309 |
4,694 |
+81 |
Dec20 |
191104 |
319.50 |
320.20 |
317.90 |
318.60 |
-1.80 |
1,731 |
14,425 |
+357 |
Jan21 |
191104 |
318.80 |
319.10 |
317.70 |
318.60 |
-2.00 |
364 |
548 |
+177 |
Total Volume and Open Interest |
116,191 |
438,412 |
+2,752 |
Soybean Oil(CBOT) |
Dec19 |
191104 |
31.07 |
31.90 |
30.90 |
31.87 |
+0.84 |
48,399 |
175,198 |
+2,892 |
Jan20 |
191104 |
31.26 |
32.12 |
31.13 |
32.09 |
+0.84 |
22,459 |
118,686 |
+2,604 |
Mar20 |
191104 |
31.51 |
32.37 |
31.41 |
32.35 |
+0.82 |
14,077 |
119,940 |
+953 |
May20 |
191104 |
31.81 |
32.67 |
31.72 |
32.66 |
+0.81 |
10,467 |
47,520 |
+867 |
Jul20 |
191104 |
32.01 |
32.96 |
32.01 |
32.95 |
+0.82 |
7,128 |
46,155 |
+378 |
Aug20 |
191104 |
32.34 |
33.01 |
32.09 |
33.00 |
+0.79 |
961 |
7,252 |
+223 |
Sep20 |
191104 |
32.47 |
33.04 |
32.15 |
33.04 |
+0.76 |
949 |
5,820 |
+180 |
Oct20 |
191104 |
32.54 |
33.03 |
32.17 |
33.03 |
+0.73 |
393 |
3,857 |
+30 |
Dec20 |
191104 |
32.36 |
33.16 |
32.30 |
33.16 |
+0.73 |
2,393 |
10,922 |
+917 |
Jan21 |
191104 |
32.83 |
33.30 |
32.83 |
33.30 |
+0.71 |
29 |
352 |
+4 |
Total Volume and Open Interest |
107,255 |
536,862 |
+9,048 |
Canola(WCE) |
Nov19 |
191104 |
452.6 |
452.6 |
452.6 |
452.6 |
+4.4 |
5 |
25 |
-5 |
Jan20 |
191104 |
458.2 |
463.3 |
456.7 |
462.2 |
+4.0 |
11,740 |
89,214 |
+1,522 |
Mar20 |
191104 |
467.3 |
472.6 |
466.9 |
471.7 |
+4.1 |
4,504 |
43,208 |
+1,002 |
May20 |
191104 |
476.4 |
481.1 |
476.0 |
480.6 |
+3.9 |
2,702 |
19,878 |
+1,064 |
Jul20 |
191104 |
485.3 |
488.5 |
485.0 |
488.1 |
+3.9 |
1,152 |
9,797 |
-157 |
Total Volume and Open Interest |
21,109 |
173,631 |
+3,920 |
Corn(CBOT) |
Dec19 |
191104 |
386.75 |
387.75 |
383.00 |
383.25 |
-6.00 |
151,943 |
678,041 |
+3,468 |
Mar20 |
191104 |
396.00 |
396.75 |
393.25 |
393.50 |
-5.00 |
64,895 |
405,693 |
+6,705 |
May20 |
191104 |
402.25 |
403.00 |
400.00 |
400.50 |
-4.00 |
14,826 |
130,264 |
+2,513 |
Jul20 |
191104 |
407.50 |
408.75 |
405.75 |
406.50 |
-3.50 |
15,815 |
186,039 |
+3,865 |
Sep20 |
191104 |
400.75 |
401.25 |
399.50 |
400.00 |
-2.50 |
3,568 |
50,678 |
+369 |
Dec20 |
191104 |
404.00 |
404.25 |
403.00 |
403.75 |
-2.00 |
6,594 |
135,112 |
+594 |
Mar21 |
191104 |
413.50 |
414.00 |
412.75 |
413.25 |
-2.00 |
145 |
5,990 |
+54 |
May21 |
191104 |
418.50 |
419.25 |
417.75 |
418.50 |
-2.25 |
27 |
1,206 |
+1 |
Jul21 |
191104 |
422.50 |
422.75 |
421.50 |
422.00 |
-2.25 |
61 |
2,995 |
-27 |
Sep21 |
191104 |
411.00 |
411.00 |
411.00 |
411.00 |
-1.00 |
0 |
803 |
+0 |
Total Volume and Open Interest |
257,946 |
1,603,645 |
+17,563 |
Wheat(CBOT) |
Dec19 |
191104 |
514.25 |
515.25 |
508.00 |
509.75 |
-6.25 |
53,598 |
189,334 |
-1,582 |
Mar20 |
191104 |
520.25 |
520.75 |
514.50 |
516.25 |
-5.50 |
23,851 |
110,955 |
+1,940 |
May20 |
191104 |
525.00 |
525.25 |
519.50 |
521.25 |
-5.25 |
8,472 |
33,035 |
+1,334 |
Jul20 |
191104 |
529.00 |
529.75 |
524.00 |
525.75 |
-5.25 |
6,550 |
47,583 |
+1,386 |
Sep20 |
191104 |
533.75 |
536.25 |
531.00 |
532.75 |
-5.00 |
969 |
10,865 |
+43 |
Dec20 |
191104 |
545.00 |
547.00 |
542.00 |
543.50 |
-5.00 |
1,146 |
15,154 |
+367 |
Total Volume and Open Interest |
94,694 |
410,061 |
+3,517 |
Wheat(KCBT) |
Dec19 |
191104 |
424.75 |
427.50 |
421.00 |
423.00 |
-3.00 |
34,676 |
162,761 |
-1,444 |
Mar20 |
191104 |
437.25 |
439.25 |
433.50 |
435.50 |
-3.25 |
14,760 |
75,576 |
+2,136 |
May20 |
191104 |
444.25 |
448.00 |
442.25 |
444.25 |
-3.50 |
4,269 |
30,661 |
+858 |
Jul20 |
191104 |
452.50 |
456.25 |
450.75 |
453.00 |
-3.25 |
2,576 |
28,437 |
+565 |
Sep20 |
191104 |
461.25 |
465.25 |
460.25 |
462.50 |
-2.75 |
562 |
7,847 |
+70 |
Dec20 |
191104 |
475.00 |
478.75 |
474.00 |
475.50 |
-3.00 |
279 |
11,246 |
+14 |
Mar21 |
191104 |
487.75 |
487.75 |
486.50 |
487.75 |
-2.75 |
32 |
975 |
+25 |
Total Volume and Open Interest |
57,154 |
317,638 |
+2,224 |
Wheat(MGE) |
Dec19 |
191104 |
528.25 |
528.75 |
523.50 |
524.25 |
-7.00 |
5,033 |
27,642 |
-492 |
Mar20 |
191104 |
545.00 |
545.00 |
540.50 |
541.25 |
-6.75 |
2,222 |
21,230 |
+504 |
May20 |
191104 |
554.00 |
554.00 |
551.00 |
552.00 |
-6.50 |
242 |
5,999 |
+40 |
Jul20 |
191104 |
558.75 |
561.25 |
558.75 |
560.50 |
-6.00 |
79 |
3,930 |
-6 |
Sep20 |
191104 |
566.25 |
569.75 |
566.25 |
568.75 |
-4.75 |
37 |
3,066 |
+2 |
Dec20 |
191104 |
580.75 |
581.25 |
579.25 |
579.25 |
-4.75 |
2 |
1,768 |
-2 |
Total Volume and Open Interest |
7,615 |
63,864 |
+46 |
Oats(CBOT) |
Dec19 |
191104 |
304.50 |
306.75 |
297.25 |
297.75 |
-8.25 |
777 |
4,472 |
-32 |
Mar20 |
191104 |
301.25 |
301.50 |
294.00 |
294.75 |
-6.75 |
338 |
2,214 |
+201 |
May20 |
191104 |
298.25 |
298.25 |
293.25 |
294.50 |
-6.00 |
7 |
95 |
+5 |
Jul20 |
191104 |
293.00 |
293.00 |
293.00 |
293.00 |
-5.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
1,122 |
6,804 |
+174 |
Rough Rice(CBOT) |
Nov19 |
191104 |
11.73 |
11.73 |
11.59 |
11.59 |
-0.14 |
3 |
6 |
-110 |
Jan20 |
191104 |
11.97 |
11.98 |
11.84 |
11.85 |
-0.13 |
469 |
8,163 |
+44 |
Mar20 |
191104 |
12.19 |
12.19 |
12.07 |
12.07 |
-0.14 |
5 |
470 |
+1 |
May20 |
191104 |
12.19 |
12.19 |
12.19 |
12.19 |
-0.14 |
0 |
8 |
+0 |
Total Volume and Open Interest |
477 |
8,673 |
-65 |
Live Cattle(CME) |
Dec19 |
191104 |
119.535 |
120.330 |
119.050 |
120.080 |
+0.545 |
30,669 |
125,851 |
-758 |
Feb20 |
191104 |
124.300 |
124.885 |
123.750 |
124.600 |
+0.370 |
18,589 |
83,399 |
+2,910 |
Apr20 |
191104 |
125.350 |
125.850 |
124.750 |
125.580 |
+0.130 |
14,185 |
70,165 |
+2,165 |
Jun20 |
191104 |
117.600 |
118.200 |
117.100 |
118.050 |
+0.300 |
7,892 |
42,327 |
+1,827 |
Aug20 |
191104 |
115.000 |
115.785 |
114.700 |
115.680 |
+0.380 |
2,431 |
11,697 |
+500 |
Oct20 |
191104 |
116.180 |
116.700 |
115.785 |
116.650 |
+0.365 |
668 |
2,188 |
+185 |
Total Volume and Open Interest |
74,795 |
337,221 |
+6,985 |
Feeder Cattle(CME) |
Nov19 |
191104 |
149.050 |
149.285 |
148.150 |
149.080 |
-0.050 |
2,021 |
6,216 |
-327 |
Jan20 |
191104 |
145.880 |
146.350 |
144.850 |
146.000 |
unch |
7,046 |
19,934 |
+363 |
Mar20 |
191104 |
144.800 |
145.580 |
143.985 |
145.300 |
+0.170 |
2,766 |
8,714 |
+405 |
Apr20 |
191104 |
146.380 |
147.000 |
145.380 |
146.800 |
+0.400 |
937 |
2,106 |
+52 |
May20 |
191104 |
146.600 |
147.800 |
146.200 |
147.685 |
+0.500 |
644 |
1,669 |
+90 |
Aug20 |
191104 |
151.630 |
152.550 |
150.950 |
152.435 |
+0.735 |
378 |
1,163 |
+61 |
Sep20 |
191104 |
152.200 |
153.100 |
151.600 |
152.880 |
+0.930 |
73 |
61 |
+41 |
Total Volume and Open Interest |
13,867 |
39,865 |
+687 |
Lean Hogs(CME) |
Dec19 |
191104 |
63.785 |
65.300 |
63.380 |
64.535 |
+0.085 |
24,652 |
102,188 |
+1,473 |
Feb20 |
191104 |
72.080 |
73.080 |
71.250 |
71.900 |
-0.680 |
13,654 |
65,836 |
+2,218 |
Apr20 |
191104 |
79.100 |
79.635 |
78.200 |
78.635 |
-0.845 |
5,950 |
55,596 |
+755 |
May20 |
191104 |
85.150 |
85.580 |
84.450 |
84.680 |
-0.720 |
39 |
1,384 |
+19 |
Jun20 |
191104 |
90.930 |
91.135 |
89.700 |
90.285 |
-0.795 |
3,767 |
30,149 |
-9 |
Jul20 |
191104 |
91.750 |
91.950 |
90.535 |
91.180 |
-0.770 |
1,996 |
15,014 |
+275 |
Aug20 |
191104 |
90.635 |
90.830 |
89.480 |
90.135 |
-0.815 |
2,454 |
10,358 |
+574 |
Oct20 |
191104 |
77.000 |
77.150 |
76.035 |
76.550 |
-0.700 |
405 |
6,192 |
+74 |
Total Volume and Open Interest |
53,223 |
291,947 |
+5,412 |
Class III Milk(CME) |
Nov19 |
191104 |
20.20 |
20.23 |
20.06 |
20.19 |
unch |
608 |
5,382 |
+80 |
Dec19 |
191104 |
19.71 |
19.79 |
19.62 |
19.70 |
unch |
468 |
4,650 |
+75 |
Jan20 |
191104 |
18.12 |
18.17 |
18.01 |
18.12 |
+0.01 |
284 |
2,465 |
+139 |
Feb20 |
191104 |
17.21 |
17.23 |
17.11 |
17.21 |
-0.03 |
104 |
1,533 |
+35 |
Mar20 |
191104 |
16.95 |
16.95 |
16.90 |
16.95 |
-0.04 |
42 |
1,457 |
+10 |
Apr20 |
191104 |
16.93 |
16.98 |
16.93 |
16.98 |
-0.01 |
22 |
1,159 |
+13 |
May20 |
191104 |
17.05 |
17.07 |
17.05 |
17.06 |
unch |
19 |
1,020 |
+10 |
Jun20 |
191104 |
17.20 |
17.20 |
17.15 |
17.18 |
+0.03 |
19 |
1,042 |
+0 |
Jul20 |
191104 |
17.35 |
17.39 |
17.35 |
17.37 |
+0.04 |
19 |
511 |
+14 |
Aug20 |
191104 |
17.46 |
17.46 |
17.46 |
17.46 |
unch |
16 |
459 |
+10 |
Sep20 |
191104 |
17.60 |
17.60 |
17.60 |
17.60 |
+0.04 |
39 |
553 |
+25 |
Oct20 |
191104 |
17.47 |
17.47 |
17.47 |
17.47 |
+0.02 |
21 |
376 |
+11 |
Nov20 |
191104 |
17.29 |
17.29 |
17.29 |
17.29 |
unch |
16 |
346 |
+8 |
Total Volume and Open Interest |
1,716 |
21,407 |
+458 |
Cocoa(ICE) |
Dec19 |
191104 |
2465 |
2510 |
2453 |
2486 |
+8 |
34,713 |
66,347 |
-7,143 |
Mar20 |
191104 |
2486 |
2525 |
2479 |
2506 |
+5 |
31,798 |
103,678 |
+2,194 |
May20 |
191104 |
2493 |
2529 |
2484 |
2513 |
+7 |
10,082 |
51,584 |
-335 |
Jul20 |
191104 |
2489 |
2518 |
2477 |
2505 |
+8 |
3,825 |
23,709 |
+551 |
Sep20 |
191104 |
2470 |
2497 |
2456 |
2486 |
+9 |
3,559 |
20,457 |
-1,056 |
Dec20 |
191104 |
2430 |
2454 |
2413 |
2445 |
+6 |
2,170 |
27,054 |
-300 |
Mar21 |
191104 |
2394 |
2418 |
2387 |
2413 |
+6 |
1,193 |
11,828 |
+534 |
Total Volume and Open Interest |
88,065 |
309,511 |
-5,195 |
Coffee "C"(ICE) |
Dec19 |
191104 |
104.00 |
104.75 |
102.65 |
103.65 |
-0.35 |
31,183 |
108,876 |
-5,316 |
Mar20 |
191104 |
107.30 |
108.25 |
106.25 |
107.25 |
-0.30 |
19,353 |
79,898 |
-227 |
May20 |
191104 |
109.60 |
110.40 |
108.50 |
109.50 |
-0.15 |
8,624 |
40,946 |
+197 |
Jul20 |
191104 |
111.55 |
112.45 |
110.60 |
111.55 |
-0.10 |
4,709 |
31,197 |
+480 |
Sep20 |
191104 |
113.30 |
114.25 |
112.40 |
113.35 |
-0.05 |
1,810 |
18,595 |
-118 |
Dec20 |
191104 |
116.40 |
116.75 |
115.00 |
115.90 |
unch |
855 |
13,433 |
+75 |
Total Volume and Open Interest |
66,929 |
306,462 |
-4,816 |
Orange Juice(ICE) |
Nov19 |
191104 |
95.00 |
95.95 |
95.00 |
95.20 |
+0.05 |
10 |
454 |
-6 |
Jan20 |
191104 |
98.95 |
100.50 |
97.75 |
99.55 |
+0.45 |
585 |
14,145 |
+36 |
Mar20 |
191104 |
102.20 |
102.95 |
101.00 |
102.05 |
-0.15 |
89 |
1,697 |
+31 |
May20 |
191104 |
105.00 |
105.50 |
104.00 |
104.95 |
-0.10 |
30 |
669 |
+20 |
Jul20 |
191104 |
107.50 |
107.80 |
107.00 |
107.50 |
+0.05 |
26 |
358 |
+17 |
Sep20 |
191104 |
110.20 |
110.20 |
110.20 |
110.20 |
+0.10 |
0 |
181 |
+0 |
Total Volume and Open Interest |
740 |
17,779 |
+98 |
Sugar #11(ICE) |
Mar20 |
191104 |
12.48 |
12.57 |
12.44 |
12.51 |
+0.03 |
54,009 |
539,767 |
+4,707 |
May20 |
191104 |
12.61 |
12.69 |
12.58 |
12.64 |
+0.04 |
18,835 |
174,209 |
+2,438 |
Jul20 |
191104 |
12.73 |
12.81 |
12.71 |
12.76 |
+0.04 |
8,305 |
117,405 |
+614 |
Oct20 |
191104 |
13.00 |
13.04 |
12.95 |
12.99 |
+0.03 |
5,259 |
76,465 |
+401 |
Mar21 |
191104 |
13.56 |
13.63 |
13.54 |
13.58 |
+0.02 |
2,327 |
45,382 |
+619 |
May21 |
191104 |
13.64 |
13.69 |
13.63 |
13.64 |
+0.01 |
653 |
8,512 |
+410 |
Jul21 |
191104 |
13.68 |
13.73 |
13.67 |
13.67 |
unch |
98 |
8,861 |
+23 |
Oct21 |
191104 |
13.81 |
13.85 |
13.80 |
13.80 |
unch |
0 |
5,837 |
+0 |
Total Volume and Open Interest |
89,486 |
979,049 |
+9,212 |
London Cocoa(LCE) |
Dec19 |
191104 |
1887 |
1917 |
1887 |
1908 |
+10 |
8,675 |
72,489 |
-761 |
Mar20 |
191104 |
1832 |
1846 |
1825 |
1838 |
unch |
11,696 |
92,408 |
+100 |
May20 |
191104 |
1802 |
1816 |
1799 |
1808 |
unch |
3,986 |
55,011 |
+44 |
Jul20 |
191104 |
1787 |
1801 |
1785 |
1795 |
+2 |
3,224 |
41,410 |
+185 |
Sep20 |
191104 |
1773 |
1779 |
1766 |
1776 |
+4 |
2,842 |
32,782 |
-95 |
Dec20 |
191104 |
1722 |
1733 |
1717 |
1728 |
+3 |
2,915 |
30,685 |
+549 |
Mar21 |
191104 |
1696 |
1706 |
1693 |
1700 |
+2 |
1,366 |
13,538 |
+473 |
Total Volume and Open Interest |
35,132 |
346,738 |
+677 |
London Sugar(LCE) |
Dec19 |
191104 |
340.50 |
344.40 |
339.90 |
344.10 |
+4.00 |
8,702 |
27,960 |
-2,432 |
Mar20 |
191104 |
338.40 |
340.30 |
337.50 |
339.90 |
+1.30 |
9,287 |
39,763 |
+989 |
May20 |
191104 |
342.40 |
344.10 |
341.50 |
343.80 |
+1.30 |
1,015 |
13,193 |
+103 |
Aug20 |
191104 |
346.30 |
348.10 |
345.50 |
347.80 |
+1.60 |
232 |
6,181 |
+125 |
Oct20 |
191104 |
348.90 |
351.00 |
348.50 |
350.80 |
+1.70 |
183 |
2,711 |
+120 |
Total Volume and Open Interest |
19,577 |
92,477 |
-1,022 |
Cotton(ICE) |
Dec19 |
191104 |
64.73 |
64.98 |
63.54 |
63.66 |
-0.57 |
24,411 |
113,548 |
-1,373 |
Mar20 |
191104 |
66.09 |
66.38 |
65.18 |
65.27 |
-0.37 |
17,924 |
86,472 |
+2,862 |
May20 |
191104 |
67.06 |
67.48 |
66.41 |
66.52 |
-0.17 |
3,607 |
14,096 |
+1,106 |
Jul20 |
191104 |
67.78 |
68.17 |
67.38 |
67.49 |
unch |
1,460 |
12,512 |
+259 |
Oct20 |
191104 |
67.39 |
67.39 |
67.39 |
67.39 |
unch |
|
|
|
Dec20 |
191104 |
67.90 |
67.99 |
67.52 |
67.57 |
+0.05 |
1,176 |
21,470 |
+492 |
Total Volume and Open Interest |
48,645 |
249,817 |
+3,336 |
Lumber(CME) |
Nov19 |
191104 |
404.5 |
411.6 |
402.4 |
406.5 |
+2.4 |
156 |
527 |
-64 |
Jan20 |
191104 |
417.2 |
423.7 |
413.1 |
417.4 |
+4.6 |
410 |
2,260 |
+130 |
Mar20 |
191104 |
411.2 |
419.4 |
411.2 |
416.8 |
+6.4 |
71 |
309 |
+12 |
May20 |
191104 |
404.9 |
409.9 |
404.9 |
407.7 |
+2.8 |
35 |
105 |
+24 |
Jul20 |
191104 |
404.9 |
404.9 |
404.9 |
404.9 |
+1.5 |
2 |
14 |
+0 |
Sep20 |
191104 |
403.4 |
403.4 |
403.4 |
403.4 |
+1.5 |
|
|
|
Nov20 |
191104 |
401.9 |
401.9 |
401.9 |
401.9 |
+1.5 |
|
|
|
Total Volume and Open Interest |
674 |
3,215 |
+102 |
Crude Oil(NYM) |
Dec19 |
191104 |
56.41 |
57.43 |
55.83 |
56.54 |
+0.34 |
538,117 |
404,503 |
-8,273 |
Jan20 |
191104 |
56.47 |
57.45 |
55.92 |
56.60 |
+0.33 |
110,905 |
238,648 |
+11,184 |
Feb20 |
191104 |
56.34 |
57.27 |
55.82 |
56.47 |
+0.32 |
53,523 |
136,113 |
+141 |
Mar20 |
191104 |
56.01 |
56.91 |
55.54 |
56.18 |
+0.32 |
43,134 |
178,708 |
-1,195 |
Apr20 |
191104 |
55.56 |
56.51 |
55.24 |
55.83 |
+0.29 |
22,008 |
77,058 |
+2,250 |
May20 |
191104 |
55.30 |
56.09 |
54.98 |
55.45 |
+0.25 |
10,376 |
66,792 |
+318 |
Jun20 |
191104 |
54.94 |
55.65 |
54.49 |
55.05 |
+0.21 |
38,376 |
174,599 |
+2,429 |
Jul20 |
191104 |
54.24 |
55.22 |
54.24 |
54.66 |
+0.18 |
6,449 |
52,873 |
+529 |
Aug20 |
191104 |
54.21 |
54.83 |
53.89 |
54.28 |
+0.14 |
1,217 |
38,102 |
+58 |
Sep20 |
191104 |
53.60 |
54.48 |
53.55 |
53.96 |
+0.11 |
5,325 |
79,456 |
+790 |
Oct20 |
191104 |
54.10 |
54.20 |
53.57 |
53.68 |
+0.09 |
1,923 |
41,588 |
+499 |
Nov20 |
191104 |
53.94 |
53.96 |
53.38 |
53.44 |
+0.05 |
1,292 |
36,389 |
+348 |
Dec20 |
191104 |
53.18 |
53.86 |
52.86 |
53.25 |
+0.02 |
18,294 |
176,322 |
-1,858 |
Jan21 |
191104 |
53.41 |
53.56 |
53.05 |
53.05 |
unch |
639 |
29,352 |
+151 |
Feb21 |
191104 |
53.24 |
53.25 |
52.87 |
52.87 |
-0.02 |
437 |
17,249 |
+170 |
Mar21 |
191104 |
52.71 |
52.71 |
52.71 |
52.71 |
-0.05 |
2,116 |
28,902 |
+1,034 |
Total Volume and Open Interest |
868,243 |
2,057,606 |
+9,963 |
e-miNY Crude Oil(NYM) |
Dec19 |
191104 |
56.375 |
57.425 |
55.825 |
56.550 |
+0.350 |
19,239 |
2,336 |
-322 |
Jan20 |
191104 |
56.450 |
57.450 |
55.925 |
56.600 |
+0.325 |
477 |
644 |
+76 |
Feb20 |
191104 |
56.250 |
57.200 |
55.925 |
56.475 |
+0.325 |
100 |
159 |
+3 |
Mar20 |
191104 |
56.000 |
56.825 |
55.625 |
56.175 |
+0.325 |
18 |
154 |
-15 |
Apr20 |
191104 |
56.450 |
56.500 |
55.450 |
55.825 |
+0.275 |
0 |
144 |
+0 |
May20 |
191104 |
55.900 |
55.900 |
55.450 |
55.450 |
+0.250 |
0 |
128 |
+0 |
Jun20 |
191104 |
54.800 |
55.400 |
54.725 |
55.050 |
+0.200 |
9 |
18 |
+1 |
Jul20 |
191104 |
54.650 |
54.650 |
54.650 |
54.650 |
+0.175 |
0 |
22 |
+0 |
Aug20 |
191104 |
54.275 |
54.575 |
54.000 |
54.275 |
+0.125 |
0 |
16 |
+0 |
Sep20 |
191104 |
53.950 |
53.950 |
53.950 |
53.950 |
+0.100 |
0 |
25 |
+0 |
Total Volume and Open Interest |
19,847 |
3,734 |
-261 |
NY Harbor ULSD(NYM) |
Dec19 |
191104 |
194.11 |
196.44 |
192.67 |
194.05 |
+0.74 |
75,460 |
135,146 |
-7,160 |
Jan20 |
191104 |
193.17 |
195.65 |
191.85 |
193.36 |
+0.89 |
57,918 |
77,959 |
-1,006 |
Feb20 |
191104 |
192.00 |
194.47 |
190.64 |
192.27 |
+0.99 |
28,549 |
38,928 |
+67 |
Mar20 |
191104 |
189.84 |
192.64 |
188.83 |
190.49 |
+0.97 |
22,460 |
56,086 |
+462 |
Apr20 |
191104 |
186.74 |
190.41 |
186.74 |
188.30 |
+0.91 |
8,749 |
40,536 |
+916 |
May20 |
191104 |
186.50 |
188.82 |
185.84 |
186.99 |
+0.88 |
3,763 |
20,403 |
+85 |
Jun20 |
191104 |
184.92 |
188.11 |
184.65 |
186.20 |
+0.83 |
4,106 |
25,314 |
+102 |
Jul20 |
191104 |
186.54 |
187.44 |
186.00 |
186.00 |
+0.79 |
602 |
6,461 |
+220 |
Aug20 |
191104 |
186.52 |
187.50 |
185.97 |
185.97 |
+0.75 |
264 |
3,463 |
-33 |
Sep20 |
191104 |
186.66 |
187.50 |
186.12 |
186.12 |
+0.74 |
178 |
6,519 |
-12 |
Oct20 |
191104 |
186.83 |
187.70 |
186.30 |
186.30 |
+0.72 |
229 |
2,919 |
-79 |
Nov20 |
191104 |
187.95 |
187.95 |
185.37 |
186.47 |
+0.71 |
317 |
2,746 |
-110 |
Dec20 |
191104 |
186.42 |
188.31 |
185.11 |
186.59 |
+0.69 |
773 |
17,748 |
-26 |
Jan21 |
191104 |
187.70 |
187.71 |
186.69 |
186.69 |
+0.67 |
63 |
2,544 |
+20 |
Total Volume and Open Interest |
203,553 |
444,839 |
-6,544 |
RBOB Gasoline(NYM) |
Dec19 |
191104 |
165.58 |
167.98 |
165.04 |
166.37 |
+0.80 |
72,064 |
152,903 |
+2,073 |
Jan20 |
191104 |
163.74 |
165.75 |
162.68 |
164.31 |
+1.08 |
41,568 |
92,426 |
+4,255 |
Feb20 |
191104 |
163.22 |
165.18 |
162.15 |
163.82 |
+1.11 |
14,416 |
35,684 |
-693 |
Mar20 |
191104 |
163.72 |
165.84 |
162.87 |
164.44 |
+1.01 |
10,306 |
36,222 |
-711 |
Apr20 |
191104 |
179.98 |
182.54 |
179.59 |
181.02 |
+0.84 |
4,926 |
16,342 |
+751 |
May20 |
191104 |
180.50 |
182.17 |
179.40 |
180.72 |
+0.74 |
2,766 |
12,231 |
+257 |
Jun20 |
191104 |
177.71 |
180.50 |
177.67 |
178.93 |
+0.64 |
2,786 |
14,564 |
+117 |
Jul20 |
191104 |
177.13 |
177.94 |
175.60 |
176.40 |
+0.54 |
1,545 |
5,552 |
+313 |
Aug20 |
191104 |
173.75 |
174.44 |
173.44 |
173.44 |
+0.52 |
547 |
2,910 |
+36 |
Sep20 |
191104 |
171.28 |
171.28 |
168.86 |
169.95 |
+0.52 |
524 |
2,612 |
+51 |
Total Volume and Open Interest |
152,807 |
384,307 |
+6,642 |
e-miNY RBOB Gasoline(NYM) |
Dec19 |
191104 |
166.37 |
166.37 |
166.37 |
166.37 |
+0.80 |
1 |
1 |
+1 |
Jan20 |
191104 |
164.31 |
164.31 |
164.31 |
164.31 |
+1.08 |
|
|
|
Feb20 |
191104 |
163.82 |
163.82 |
163.82 |
163.82 |
+1.11 |
|
|
|
Mar20 |
191104 |
164.44 |
164.44 |
164.44 |
164.44 |
+1.01 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Dec19 |
191104 |
2.796 |
2.842 |
2.781 |
2.821 |
+0.107 |
239,446 |
304,439 |
-2,739 |
Jan20 |
191104 |
2.876 |
2.920 |
2.862 |
2.898 |
+0.096 |
93,380 |
230,970 |
-7,695 |
Feb20 |
191104 |
2.827 |
2.870 |
2.816 |
2.849 |
+0.087 |
38,985 |
79,644 |
-2,762 |
Mar20 |
191104 |
2.697 |
2.728 |
2.681 |
2.705 |
+0.074 |
62,664 |
143,445 |
+2,887 |
Apr20 |
191104 |
2.395 |
2.430 |
2.384 |
2.418 |
+0.047 |
54,431 |
84,542 |
-549 |
May20 |
191104 |
2.367 |
2.396 |
2.356 |
2.388 |
+0.043 |
24,816 |
79,218 |
+113 |
Jun20 |
191104 |
2.395 |
2.431 |
2.395 |
2.422 |
+0.041 |
7,918 |
26,708 |
+1,025 |
Jul20 |
191104 |
2.445 |
2.470 |
2.440 |
2.462 |
+0.039 |
3,692 |
24,769 |
+692 |
Aug20 |
191104 |
2.450 |
2.472 |
2.445 |
2.468 |
+0.039 |
2,881 |
25,543 |
+138 |
Sep20 |
191104 |
2.436 |
2.457 |
2.427 |
2.451 |
+0.038 |
3,311 |
21,921 |
+88 |
Oct20 |
191104 |
2.460 |
2.486 |
2.453 |
2.478 |
+0.036 |
12,032 |
54,203 |
+797 |
Nov20 |
191104 |
2.514 |
2.545 |
2.514 |
2.536 |
+0.030 |
3,437 |
20,495 |
+580 |
Dec20 |
191104 |
2.679 |
2.712 |
2.677 |
2.700 |
+0.024 |
3,208 |
18,351 |
+1,005 |
Jan21 |
191104 |
2.798 |
2.822 |
2.792 |
2.811 |
+0.021 |
4,006 |
16,661 |
+617 |
Feb21 |
191104 |
2.751 |
2.773 |
2.745 |
2.763 |
+0.019 |
789 |
7,580 |
-45 |
Mar21 |
191104 |
2.621 |
2.637 |
2.615 |
2.631 |
+0.016 |
1,109 |
8,429 |
+6 |
Total Volume and Open Interest |
557,660 |
1,187,224 |
-5,572 |
Brent Crude Oil(ICE) |
Jan20 |
191104 |
61.80 |
62.78 |
61.28 |
62.13 |
+0.44 |
236,093 |
511,960 |
-1,224 |
Feb20 |
191104 |
61.09 |
62.01 |
60.54 |
61.35 |
+0.38 |
112,496 |
228,778 |
+2,789 |
Mar20 |
191104 |
60.54 |
61.37 |
59.98 |
60.71 |
+0.33 |
72,615 |
224,101 |
+4,021 |
Apr20 |
191104 |
60.06 |
60.90 |
59.57 |
60.25 |
+0.31 |
39,766 |
98,159 |
+3,483 |
May20 |
191104 |
60.00 |
60.53 |
59.21 |
59.89 |
+0.29 |
24,091 |
109,029 |
+81 |
Jun20 |
191104 |
59.42 |
60.20 |
58.92 |
59.57 |
+0.27 |
49,758 |
233,040 |
+2,076 |
Jul20 |
191104 |
58.76 |
59.88 |
58.65 |
59.27 |
+0.25 |
5,979 |
88,506 |
+835 |
Aug20 |
191104 |
58.53 |
59.62 |
58.53 |
59.03 |
+0.24 |
4,535 |
57,970 |
-294 |
Sep20 |
191104 |
58.29 |
59.38 |
58.25 |
58.80 |
+0.22 |
7,226 |
97,611 |
+1,132 |
Oct20 |
191104 |
58.58 |
58.58 |
58.58 |
58.58 |
+0.20 |
2,081 |
65,441 |
-296 |
Nov20 |
191104 |
58.39 |
58.39 |
58.39 |
58.39 |
+0.18 |
1,944 |
41,822 |
+228 |
Dec20 |
191104 |
57.82 |
58.76 |
57.65 |
58.20 |
+0.17 |
29,896 |
225,255 |
-544 |
Jan21 |
191104 |
58.08 |
58.08 |
58.08 |
58.08 |
+0.15 |
1,287 |
37,105 |
+111 |
Feb21 |
191104 |
58.09 |
58.35 |
57.98 |
57.98 |
+0.14 |
1,085 |
31,865 |
+237 |
Total Volume and Open Interest |
610,273 |
2,399,886 |
+14,799 |
Gas Oil(ICE) |
Nov19 |
191104 |
586.00 |
596.50 |
583.50 |
594.00 |
+16.00 |
39,433 |
106,303 |
-1,994 |
Dec19 |
191104 |
583.00 |
593.25 |
580.25 |
590.75 |
+16.25 |
97,471 |
199,980 |
+1,966 |
Jan20 |
191104 |
580.75 |
590.25 |
578.00 |
588.25 |
+16.00 |
62,985 |
121,482 |
+7,420 |
Feb20 |
191104 |
578.75 |
588.25 |
576.00 |
586.25 |
+16.00 |
34,687 |
66,508 |
+923 |
Mar20 |
191104 |
575.75 |
584.50 |
572.50 |
582.75 |
+15.75 |
20,032 |
59,799 |
+1,377 |
Apr20 |
191104 |
570.50 |
580.50 |
569.25 |
578.75 |
+15.25 |
8,855 |
30,208 |
+59 |
May20 |
191104 |
567.50 |
576.75 |
566.25 |
575.25 |
+15.00 |
2,870 |
35,400 |
-24 |
Jun20 |
191104 |
566.00 |
573.75 |
562.75 |
572.00 |
+14.50 |
12,410 |
63,653 |
-241 |
Jul20 |
191104 |
561.75 |
571.75 |
561.75 |
570.75 |
+14.50 |
2,078 |
20,255 |
-94 |
Aug20 |
191104 |
560.75 |
571.00 |
560.75 |
569.50 |
+14.25 |
764 |
18,420 |
+236 |
Total Volume and Open Interest |
294,378 |
879,360 |
+10,044 |
Ethanol(CBOT) |
Nov19 |
191104 |
1.460 |
1.460 |
1.451 |
1.451 |
unch |
2 |
58 |
-1 |
Dec19 |
191104 |
1.447 |
1.458 |
1.412 |
1.414 |
-0.036 |
101 |
514 |
+39 |
Jan20 |
191104 |
1.422 |
1.428 |
1.396 |
1.396 |
-0.028 |
13 |
62 |
+3 |
Feb20 |
191104 |
1.409 |
1.409 |
1.409 |
1.409 |
-0.023 |
0 |
16 |
+0 |
Mar20 |
191104 |
1.431 |
1.431 |
1.431 |
1.431 |
-0.023 |
|
|
|
Apr20 |
191104 |
1.475 |
1.475 |
1.475 |
1.475 |
-0.023 |
|
|
|
May20 |
191104 |
1.475 |
1.475 |
1.475 |
1.475 |
-0.023 |
|
|
|
Jun20 |
191104 |
1.475 |
1.475 |
1.475 |
1.475 |
-0.023 |
|
|
|
Total Volume and Open Interest |
116 |
650 |
+41 |
WTI Crude Oil(ICE) |
Dec19 |
191104 |
56.35 |
57.48 |
55.86 |
56.54 |
+0.34 |
35,748 |
108,999 |
-541 |
Jan20 |
191104 |
56.39 |
57.52 |
55.97 |
56.60 |
+0.33 |
44,663 |
81,531 |
+305 |
Feb20 |
191104 |
56.27 |
57.30 |
55.82 |
56.47 |
+0.32 |
32,339 |
38,484 |
+3,746 |
Mar20 |
191104 |
55.63 |
56.98 |
55.58 |
56.18 |
+0.32 |
18,694 |
50,327 |
+234 |
Apr20 |
191104 |
55.26 |
56.58 |
55.26 |
55.83 |
+0.29 |
5,824 |
18,495 |
+18 |
May20 |
191104 |
54.91 |
56.12 |
54.91 |
55.45 |
+0.25 |
3,104 |
16,323 |
+438 |
Jun20 |
191104 |
54.55 |
55.72 |
54.55 |
55.05 |
+0.21 |
16,368 |
66,484 |
-190 |
Jul20 |
191104 |
54.98 |
55.30 |
54.63 |
54.66 |
+0.18 |
1,803 |
9,545 |
+333 |
Aug20 |
191104 |
54.61 |
54.87 |
54.26 |
54.28 |
+0.14 |
779 |
7,200 |
+266 |
Sep20 |
191104 |
53.96 |
53.96 |
53.96 |
53.96 |
+0.11 |
1,125 |
14,132 |
+373 |
Oct20 |
191104 |
53.68 |
53.68 |
53.68 |
53.68 |
+0.09 |
65 |
6,949 |
-24 |
Nov20 |
191104 |
53.44 |
53.44 |
53.44 |
53.44 |
+0.05 |
96 |
6,050 |
+28 |
Dec20 |
191104 |
52.90 |
53.82 |
52.90 |
53.25 |
+0.02 |
7,719 |
89,783 |
+796 |
Jan21 |
191104 |
53.05 |
53.05 |
53.05 |
53.05 |
unch |
174 |
3,383 |
+85 |
Feb21 |
191104 |
52.87 |
52.87 |
52.87 |
52.87 |
-0.02 |
3 |
2,882 |
+3 |
Mar21 |
191104 |
52.71 |
52.71 |
52.71 |
52.71 |
-0.05 |
0 |
3,752 |
+0 |
Total Volume and Open Interest |
171,306 |
629,273 |
+6,122 |
US Dollar Index(ICE) |
Dec19 |
191104 |
97.030 |
97.380 |
96.975 |
97.365 |
+0.325 |
14,890 |
48,683 |
-207 |
Mar20 |
191104 |
96.595 |
96.970 |
96.595 |
96.960 |
+0.320 |
114 |
2,309 |
+10 |
Jun20 |
191104 |
96.600 |
96.600 |
96.600 |
96.600 |
+0.317 |
0 |
207 |
+0 |
Total Volume and Open Interest |
15,004 |
51,203 |
-197 |
Australian Dollar(CME) |
Dec19 |
191104 |
69.18 |
69.33 |
68.85 |
68.90 |
-0.26 |
103,851 |
153,937 |
-218 |
Mar20 |
191104 |
69.28 |
69.48 |
69.01 |
69.05 |
-0.25 |
47 |
732 |
+15 |
Jun20 |
191104 |
69.16 |
69.48 |
69.16 |
69.16 |
-0.26 |
2 |
171 |
-1 |
Total Volume and Open Interest |
103,964 |
155,773 |
-181 |
British Pound(CME) |
Dec19 |
191104 |
129.54 |
129.60 |
128.92 |
128.96 |
-0.56 |
81,345 |
203,273 |
-743 |
Mar20 |
191104 |
129.87 |
129.93 |
129.29 |
129.31 |
-0.56 |
37 |
1,191 |
-18 |
Jun20 |
191104 |
129.60 |
129.60 |
129.57 |
129.57 |
-0.55 |
0 |
194 |
+0 |
Total Volume and Open Interest |
81,495 |
206,788 |
-761 |
Canadian Dollar(CME) |
Dec19 |
191104 |
76.10 |
76.16 |
75.99 |
76.06 |
-0.01 |
76,017 |
185,958 |
+2,606 |
Mar20 |
191104 |
76.11 |
76.19 |
76.03 |
76.08 |
-0.02 |
400 |
2,653 |
+70 |
Jun20 |
191104 |
76.12 |
76.15 |
76.06 |
76.08 |
-0.01 |
26 |
656 |
+3 |
Sep20 |
191104 |
76.05 |
76.05 |
76.05 |
76.05 |
-0.01 |
2 |
355 |
+0 |
Total Volume and Open Interest |
76,963 |
190,597 |
+2,331 |
Japanese Yen(CME) |
Dec19 |
191104 |
92.61 |
92.64 |
92.25 |
92.27 |
-0.32 |
124,465 |
152,356 |
-3,923 |
Mar20 |
191104 |
93.17 |
93.19 |
92.83 |
92.83 |
-0.32 |
281 |
936 |
+115 |
Jun20 |
191104 |
93.31 |
93.31 |
93.31 |
93.31 |
-0.32 |
0 |
41 |
+0 |
Total Volume and Open Interest |
125,541 |
156,788 |
-3,840 |
Swiss Franc(CME) |
Dec19 |
191104 |
101.74 |
101.78 |
101.41 |
101.51 |
-0.23 |
29,494 |
64,007 |
+13 |
Mar20 |
191104 |
102.22 |
102.48 |
102.15 |
102.21 |
-0.22 |
30 |
88 |
+3 |
Jun20 |
191104 |
102.85 |
103.10 |
102.85 |
102.85 |
-0.23 |
0 |
12 |
+0 |
Total Volume and Open Interest |
29,524 |
64,109 |
+16 |
EuroFX(CME) |
Dec19 |
191104 |
111.96 |
112.06 |
111.55 |
111.58 |
-0.37 |
180,420 |
526,492 |
-1,668 |
Mar20 |
191104 |
112.65 |
112.75 |
112.24 |
112.26 |
-0.38 |
318 |
21,185 |
+10 |
Jun20 |
191104 |
113.18 |
113.31 |
112.88 |
112.88 |
-0.37 |
6 |
1,726 |
+1 |
Total Volume and Open Interest |
180,899 |
555,262 |
-1,699 |
Mexican Peso(CME) |
Nov19 |
191104 |
520.13 |
523.38 |
519.75 |
520.13 |
-1.88 |
0 |
2 |
+0 |
Dec19 |
191104 |
520.13 |
521.88 |
517.38 |
517.88 |
-1.88 |
58,764 |
298,322 |
+11,929 |
Total Volume and Open Interest |
58,783 |
298,436 |
+11,939 |
Brazilian Real(CME) |
Dec19 |
191104 |
250.20 |
251.20 |
248.50 |
249.15 |
-0.90 |
6,475 |
53,618 |
-164 |
Jan20 |
191104 |
249.70 |
250.65 |
248.20 |
248.75 |
-0.90 |
20 |
54 |
+2 |
Feb20 |
191104 |
248.30 |
249.50 |
247.95 |
248.30 |
-0.95 |
8 |
9 |
+8 |
Mar20 |
191104 |
247.95 |
247.95 |
247.75 |
247.95 |
-1.00 |
|
|
|
Total Volume and Open Interest |
6,503 |
53,681 |
-154 |
30-Year T-Bonds(CBOT) |
Dec19 |
191104 |
160~200 |
160~260 |
159~090 |
159~150 |
-1~050 |
318,445 |
999,902 |
-188 |
Mar20 |
191104 |
159~100 |
159~300 |
158~160 |
158~210 |
-1~050 |
630 |
9,105 |
+185 |
Jun20 |
191104 |
158~210 |
158~210 |
158~210 |
158~210 |
-1~050 |
|
|
|
Total Volume and Open Interest |
319,075 |
1,009,007 |
-3 |
10-Year T-Notes(CBOT) |
Dec19 |
191104 |
130~010 |
130~025 |
129~170 |
129~185 |
-0~140 |
1,624,270 |
3,741,968 |
+19,984 |
Mar20 |
191104 |
130~010 |
130~035 |
129~180 |
129~195 |
-0~150 |
18,392 |
150,024 |
+8,324 |
Jun20 |
191104 |
129~195 |
129~195 |
129~195 |
129~195 |
-0~150 |
|
|
|
Total Volume and Open Interest |
1,642,662 |
3,891,992 |
+28,308 |
5-Year T-Notes(CBOT) |
Dec19 |
191104 |
119~010 |
119~014 |
118~242 |
118~252 |
-0~072 |
1,048,759 |
4,427,957 |
-19,962 |
Mar20 |
191104 |
119~062 |
119~114 |
119~024 |
119~034 |
-0~074 |
40,116 |
155,281 |
+26,141 |
Jun20 |
191104 |
119~034 |
119~034 |
119~034 |
119~034 |
-0~074 |
|
|
|
Total Volume and Open Interest |
1,088,875 |
4,583,238 |
+6,179 |
2 Year T-Notes(CBOT) |
Dec19 |
191104 |
107~231 |
107~232 |
107~203 |
107~207 |
-0~022 |
625,952 |
3,760,521 |
-10,639 |
Mar20 |
191104 |
107~271 |
107~283 |
107~264 |
107~265 |
-0~026 |
14,277 |
227,943 |
+10,982 |
Jun20 |
191104 |
107~265 |
107~265 |
107~265 |
107~265 |
-0~026 |
|
|
|
Total Volume and Open Interest |
640,229 |
3,988,464 |
+343 |
Eurodollars(CME) |
Dec19 |
191104 |
98.100 |
98.100 |
98.080 |
98.090 |
-0.010 |
324,103 |
1,529,929 |
+29,956 |
Mar20 |
191104 |
98.350 |
98.355 |
98.315 |
98.325 |
-0.020 |
255,647 |
1,566,391 |
+2,448 |
Jun20 |
191104 |
98.445 |
98.450 |
98.395 |
98.405 |
-0.035 |
237,748 |
1,202,871 |
-20,845 |
Sep20 |
191104 |
98.510 |
98.515 |
98.450 |
98.460 |
-0.045 |
287,808 |
1,095,961 |
-24,328 |
Dec20 |
191104 |
98.495 |
98.510 |
98.435 |
98.445 |
-0.050 |
314,784 |
1,208,612 |
+3,129 |
Mar21 |
191104 |
98.565 |
98.565 |
98.495 |
98.505 |
-0.055 |
222,718 |
793,026 |
+823 |
Jun21 |
191104 |
98.570 |
98.570 |
98.500 |
98.510 |
-0.055 |
252,372 |
901,205 |
+28,622 |
Sep21 |
191104 |
98.570 |
98.570 |
98.500 |
98.510 |
-0.055 |
141,222 |
596,733 |
-324 |
Dec21 |
191104 |
98.540 |
98.550 |
98.475 |
98.485 |
-0.060 |
110,616 |
620,653 |
-1,950 |
Mar22 |
191104 |
98.560 |
98.560 |
98.485 |
98.495 |
-0.060 |
94,238 |
432,345 |
-1,702 |
Jun22 |
191104 |
98.550 |
98.550 |
98.475 |
98.485 |
-0.060 |
76,564 |
319,939 |
+2,130 |
Sep22 |
191104 |
98.535 |
98.535 |
98.465 |
98.470 |
-0.060 |
77,097 |
239,414 |
-335 |
Dec22 |
191104 |
98.515 |
98.515 |
98.440 |
98.445 |
-0.060 |
53,069 |
243,403 |
-5,979 |
Mar23 |
191104 |
98.500 |
98.505 |
98.430 |
98.440 |
-0.060 |
39,439 |
263,719 |
+799 |
Jun23 |
191104 |
98.485 |
98.485 |
98.415 |
98.425 |
-0.065 |
26,608 |
135,579 |
+1,224 |
Sep23 |
191104 |
98.460 |
98.460 |
98.400 |
98.410 |
-0.065 |
26,697 |
137,983 |
-42 |
Dec23 |
191104 |
98.435 |
98.455 |
98.375 |
98.385 |
-0.065 |
17,675 |
88,082 |
+1,553 |
Mar24 |
191104 |
98.425 |
98.435 |
98.360 |
98.365 |
-0.065 |
16,488 |
68,596 |
+449 |
Total Volume and Open Interest |
2,666,329 |
12,037,577 |
+20,556 |
Ultra T-Bond(CBOT) |
Dec19 |
191104 |
188~24 |
188~30 |
186~06 |
186~14 |
-2~04 |
147,700 |
1,146,301 |
+487 |
Mar20 |
191104 |
186~05 |
188~03 |
185~15 |
185~22 |
-2~04 |
3,353 |
9,197 |
+2,873 |
Jun20 |
191104 |
185~07 |
185~07 |
185~07 |
185~07 |
-2~04 |
|
|
|
Total Volume and Open Interest |
151,053 |
1,155,498 |
+3,360 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191104 |
141~225 |
141~240 |
140~280 |
140~305 |
-0~230 |
174,325 |
828,265 |
-4,641 |
Mar20 |
191104 |
142~085 |
142~085 |
142~085 |
142~085 |
-0~230 |
0 |
28 |
+0 |
Jun20 |
191104 |
142~085 |
142~085 |
142~085 |
142~085 |
-0~230 |
|
|
|
Total Volume and Open Interest |
174,325 |
828,293 |
-4,641 |
30 Day Federal Funds(CBOT) |
Nov19 |
191104 |
98.415 |
98.423 |
98.415 |
98.420 |
+0.005 |
107,521 |
412,298 |
+2,625 |
Dec19 |
191104 |
98.435 |
98.440 |
98.425 |
98.430 |
-0.005 |
29,102 |
230,516 |
+1,835 |
Jan20 |
191104 |
98.475 |
98.475 |
98.455 |
98.460 |
-0.010 |
111,209 |
414,579 |
-11,780 |
Feb20 |
191104 |
98.530 |
98.530 |
98.505 |
98.510 |
-0.020 |
39,742 |
228,207 |
+5,675 |
Mar20 |
191104 |
98.535 |
98.545 |
98.520 |
98.525 |
-0.020 |
12,245 |
52,764 |
-115 |
Apr20 |
191104 |
98.575 |
98.580 |
98.555 |
98.565 |
-0.020 |
33,390 |
164,310 |
-3,184 |
Total Volume and Open Interest |
385,676 |
1,853,293 |
-10,525 |
Japanese Govt Bonds(SGX) |
Dec19 |
191104 |
154.42 |
154.44 |
154.09 |
154.11 |
-0.33 |
1,825 |
15,352 |
-475 |
Mar20 |
191104 |
154.29 |
154.29 |
154.29 |
154.29 |
-0.33 |
|
|
|
Jun20 |
191104 |
154.29 |
154.29 |
154.29 |
154.29 |
-0.33 |
|
|
|
Total Volume and Open Interest |
1,825 |
15,352 |
-475 |
Euro-Buxl(EUREX) |
Dec19 |
191104 |
208.52 |
208.52 |
206.16 |
206.40 |
-1.68 |
40,203 |
237,619 |
-6,395 |
Mar20 |
191104 |
205.20 |
205.20 |
204.82 |
204.82 |
-1.68 |
7 |
34,215 |
-646 |
Jun20 |
191104 |
203.40 |
203.40 |
203.40 |
203.40 |
-1.68 |
0 |
7 |
+0 |
Total Volume and Open Interest |
40,210 |
271,841 |
-7,041 |
Euro-Bund(EUREX) |
Dec19 |
191104 |
171.47 |
171.47 |
170.91 |
170.99 |
-0.43 |
485,299 |
1,577,301 |
-108,902 |
Mar20 |
191104 |
173.46 |
173.46 |
172.90 |
172.95 |
-0.49 |
1,388 |
26,640 |
-346 |
Jun20 |
191104 |
170.41 |
170.41 |
170.41 |
170.41 |
-0.43 |
9 |
6 |
+0 |
Total Volume and Open Interest |
486,696 |
1,603,947 |
-109,248 |
Euro-Bobl(EUREX) |
Dec19 |
191104 |
134.58 |
134.60 |
134.47 |
134.49 |
-0.08 |
274,276 |
1,206,213 |
-66,769 |
Mar20 |
191104 |
134.48 |
134.52 |
134.47 |
134.49 |
-0.09 |
0 |
7,015 |
+0 |
Jun20 |
191104 |
134.84 |
134.84 |
134.84 |
134.84 |
-0.08 |
|
|
|
Total Volume and Open Interest |
274,276 |
1,213,228 |
-66,769 |
Euro-Schatz(EUREX) |
Dec19 |
191104 |
112.06 |
112.07 |
112.04 |
112.04 |
-0.01 |
169,877 |
1,536,313 |
-72,834 |
Mar20 |
191104 |
112.08 |
112.08 |
112.08 |
112.08 |
-0.01 |
7 |
245 |
+0 |
Jun20 |
191104 |
112.86 |
112.86 |
112.86 |
112.86 |
-0.01 |
|
|
|
Total Volume and Open Interest |
169,884 |
1,536,558 |
-72,834 |
3-Mth Euribor(EUREX) |
Dec19 |
191104 |
100.405 |
100.405 |
100.405 |
100.405 |
unch |
0 |
2,008 |
+0 |
Mar20 |
191104 |
100.430 |
100.430 |
100.430 |
100.430 |
unch |
0 |
1,138 |
+0 |
Jun20 |
191104 |
100.440 |
100.440 |
100.440 |
100.440 |
unch |
0 |
527 |
+0 |
Total Volume and Open Interest |
0 |
6,149 |
+0 |
Long Gilt(LIFFE) |
Dec19 |
191104 |
132~08 |
132~10 |
131~22 |
131~27 |
-0~15 |
157,239 |
756,456 |
-6,412 |
Mar20 |
191104 |
132~26 |
132~26 |
132~26 |
132~26 |
-0~17 |
6 |
187 |
+6 |
Total Volume and Open Interest |
157,245 |
756,643 |
-6,406 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191104 |
99.15 |
99.17 |
99.15 |
99.16 |
+0.01 |
86,038 |
708,314 |
-19,302 |
Mar20 |
191104 |
99.25 |
99.25 |
99.23 |
99.24 |
-0.01 |
56,006 |
615,783 |
-3,800 |
Jun20 |
191104 |
99.29 |
99.30 |
99.27 |
99.28 |
-0.01 |
41,794 |
557,865 |
-1,510 |
Sep20 |
191104 |
99.31 |
99.33 |
99.30 |
99.31 |
-0.02 |
35,376 |
535,177 |
-2,992 |
Dec20 |
191104 |
99.29 |
99.32 |
99.29 |
99.29 |
-0.03 |
56,125 |
583,659 |
+8,781 |
Mar21 |
191104 |
99.33 |
99.35 |
99.30 |
99.31 |
-0.03 |
33,877 |
238,716 |
+4,920 |
Total Volume and Open Interest |
483,027 |
4,236,585 |
-6,873 |
3-Mth Euribor(LIFFE) |
Dec19 |
191104 |
100.405 |
100.410 |
100.400 |
100.400 |
unch |
57,680 |
676,285 |
+5,125 |
Mar20 |
191104 |
100.430 |
100.430 |
100.425 |
100.425 |
-0.005 |
33,924 |
437,990 |
-1,724 |
Jun20 |
191104 |
100.445 |
100.445 |
100.435 |
100.440 |
unch |
29,217 |
382,874 |
-2,396 |
Total Volume and Open Interest |
508,404 |
4,122,814 |
+16,291 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191104 |
99.00 |
99.01 |
98.98 |
99.00 |
-0.01 |
10,821 |
166,273 |
-10,380 |
Mar20 |
191104 |
99.13 |
99.14 |
99.10 |
99.12 |
-0.02 |
13,639 |
250,716 |
-812 |
Jun20 |
191104 |
99.16 |
99.17 |
99.13 |
99.15 |
-0.02 |
17,075 |
223,720 |
-487 |
Sep20 |
191104 |
99.19 |
99.20 |
99.15 |
99.17 |
-0.03 |
11,378 |
208,295 |
+3,171 |
Dec20 |
191104 |
99.16 |
99.16 |
99.12 |
99.13 |
-0.03 |
7,267 |
135,467 |
-196 |
Mar21 |
191104 |
99.18 |
99.19 |
99.14 |
99.15 |
-0.04 |
3,530 |
79,162 |
+58 |
Jun21 |
191104 |
99.18 |
99.18 |
99.14 |
99.14 |
-0.04 |
1,713 |
55,716 |
+246 |
Sep21 |
191104 |
99.15 |
99.15 |
99.11 |
99.11 |
-0.05 |
1,657 |
27,670 |
-431 |
Dec21 |
191104 |
99.10 |
99.10 |
99.07 |
99.07 |
-0.05 |
234 |
6,220 |
-4 |
Mar22 |
191104 |
99.09 |
99.09 |
99.06 |
99.07 |
-0.05 |
97 |
1,175 |
-85 |
Total Volume and Open Interest |
67,468 |
1,155,481 |
-8,863 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191104 |
98.91 |
98.91 |
98.82 |
98.82 |
-0.08 |
162,760 |
1,334,290 |
+2,337 |
Mar20 |
191104 |
98.81 |
98.81 |
98.81 |
98.81 |
-0.08 |
0 |
921 |
+0 |
Total Volume and Open Interest |
162,760 |
1,335,211 |
+2,337 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191104 |
99.22 |
99.23 |
99.17 |
99.18 |
-0.04 |
198,157 |
1,185,241 |
+20,994 |
Mar20 |
191104 |
99.19 |
99.19 |
99.19 |
99.19 |
-0.04 |
0 |
2,259 |
-1 |
Total Volume and Open Interest |
198,157 |
1,187,500 |
+20,993 |
Gold(CMX) |
Dec19 |
191104 |
1516.4 |
1517.1 |
1506.5 |
1511.1 |
-0.3 |
380,987 |
499,233 |
-1,958 |
Feb20 |
191104 |
1522.9 |
1524.1 |
1513.6 |
1518.3 |
-0.2 |
23,692 |
89,509 |
+1,035 |
Apr20 |
191104 |
1527.0 |
1529.1 |
1519.7 |
1523.6 |
-0.1 |
2,522 |
35,395 |
+649 |
Jun20 |
191104 |
1532.7 |
1533.2 |
1523.8 |
1528.4 |
unch |
1,598 |
39,052 |
+572 |
Aug20 |
191104 |
1537.0 |
1537.3 |
1528.8 |
1533.2 |
+0.3 |
474 |
6,655 |
-13 |
Oct20 |
191104 |
1537.3 |
1537.3 |
1537.3 |
1537.3 |
unch |
45 |
3,355 |
+37 |
Dec20 |
191104 |
1544.8 |
1544.8 |
1541.0 |
1541.6 |
+0.3 |
199 |
5,502 |
-139 |
Feb21 |
191104 |
1545.3 |
1545.3 |
1545.3 |
1545.3 |
+0.3 |
0 |
42 |
+0 |
Apr21 |
191104 |
1548.5 |
1548.5 |
1548.5 |
1548.5 |
+0.3 |
0 |
31 |
+0 |
Jun21 |
191104 |
1551.7 |
1551.7 |
1551.7 |
1551.7 |
+0.3 |
0 |
1,436 |
+0 |
Aug21 |
191104 |
1554.8 |
1554.8 |
1554.8 |
1554.8 |
+0.4 |
0 |
1 |
+0 |
Total Volume and Open Interest |
409,760 |
681,159 |
-46 |
Silver(CMX) |
Dec19 |
191104 |
1812.5 |
1823.0 |
1796.0 |
1806.6 |
+1.4 |
89,929 |
160,640 |
-852 |
Mar20 |
191104 |
1825.0 |
1838.0 |
1811.5 |
1822.0 |
+1.4 |
8,116 |
38,199 |
+2,875 |
May20 |
191104 |
1836.0 |
1845.0 |
1822.0 |
1830.8 |
+1.5 |
1,651 |
13,361 |
+123 |
Jul20 |
191104 |
1843.5 |
1854.0 |
1829.0 |
1839.1 |
+2.0 |
942 |
10,760 |
+540 |
Sep20 |
191104 |
1855.0 |
1861.0 |
1838.5 |
1846.9 |
+2.0 |
277 |
2,260 |
+222 |
Dec20 |
191104 |
1862.5 |
1865.0 |
1858.5 |
1858.5 |
+2.3 |
199 |
1,804 |
+1 |
Mar21 |
191104 |
1867.0 |
1867.0 |
1867.0 |
1867.0 |
+2.3 |
0 |
1 |
+0 |
Total Volume and Open Interest |
101,197 |
227,782 |
+2,846 |
Platinum(NYMEX) |
Jan20 |
191104 |
955.6 |
959.9 |
936.2 |
938.7 |
-15.3 |
23,197 |
85,044 |
+3,180 |
Apr20 |
191104 |
963.0 |
964.0 |
943.0 |
944.5 |
-15.2 |
138 |
7,249 |
+20 |
Jul20 |
191104 |
953.2 |
953.2 |
949.1 |
949.1 |
-15.0 |
3 |
189 |
+1 |
Oct20 |
191104 |
952.5 |
952.5 |
952.5 |
952.5 |
-15.3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,356 |
92,549 |
+3,198 |
Palladium(NYMEX) |
Dec19 |
191104 |
1783.40 |
1796.30 |
1745.80 |
1752.80 |
-31.50 |
3,954 |
22,698 |
-525 |
Mar20 |
191104 |
1780.30 |
1790.80 |
1742.90 |
1748.60 |
-30.90 |
778 |
4,195 |
+501 |
Jun20 |
191104 |
1753.60 |
1756.50 |
1741.60 |
1743.50 |
-31.00 |
35 |
1,481 |
-8 |
Total Volume and Open Interest |
4,777 |
28,447 |
-22 |
Copper(CMX) |
Dec19 |
191104 |
266.25 |
267.70 |
265.35 |
267.10 |
+1.80 |
62,349 |
131,741 |
-1,911 |
Mar20 |
191104 |
267.10 |
268.45 |
266.25 |
267.95 |
+1.80 |
8,908 |
68,922 |
-464 |
May20 |
191104 |
267.75 |
268.95 |
266.75 |
268.45 |
+1.90 |
2,509 |
11,973 |
+421 |
Jul20 |
191104 |
267.75 |
269.45 |
267.60 |
268.95 |
+2.00 |
1,434 |
12,399 |
+438 |
Sep20 |
191104 |
269.60 |
269.80 |
268.10 |
269.45 |
+2.05 |
288 |
2,856 |
+39 |
Total Volume and Open Interest |
76,965 |
236,772 |
-1,818 |
E-mini DJIA Index(CBOT) |
Dec19 |
191104 |
27278 |
27450 |
27274 |
27380 |
+121 |
156,759 |
111,301 |
+4,230 |
Mar20 |
191104 |
27280 |
27432 |
27280 |
27371 |
+124 |
184 |
4,261 |
+0 |
Jun20 |
191104 |
27345 |
27345 |
27345 |
27345 |
+121 |
1 |
2 |
+1 |
Sep20 |
191104 |
27305 |
27305 |
27305 |
27305 |
+121 |
|
|
|
Total Volume and Open Interest |
156,944 |
115,564 |
+4,231 |
S & P 500(CME) |
Dec19 |
191104 |
3072.10 |
3083.00 |
3072.10 |
3075.70 |
+12.50 |
2,107 |
20,573 |
-606 |
Mar20 |
191104 |
3077.80 |
3077.80 |
3077.80 |
3077.80 |
+12.70 |
1 |
0 |
-1 |
Jun20 |
191104 |
3077.70 |
3077.70 |
3077.70 |
3077.70 |
+12.70 |
|
|
|
Sep20 |
191104 |
3077.10 |
3077.10 |
3077.10 |
3077.10 |
+13.20 |
|
|
|
Total Volume and Open Interest |
2,182 |
20,647 |
-533 |
S & P 500 E-Mini(CME) |
Dec19 |
191104 |
3064.75 |
3083.75 |
3064.75 |
3075.75 |
+12.50 |
1,279,508 |
2,533,393 |
+26,038 |
Mar20 |
191104 |
3067.25 |
3085.75 |
3067.00 |
3077.75 |
+12.75 |
6,537 |
109,450 |
+2,783 |
Jun20 |
191104 |
3067.50 |
3084.25 |
3067.50 |
3077.75 |
+12.75 |
28 |
3,794 |
+5 |
Sep20 |
191104 |
3077.00 |
3077.00 |
3077.00 |
3077.00 |
+13.00 |
0 |
68 |
+0 |
Total Volume and Open Interest |
1,286,106 |
2,648,021 |
+28,829 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191104 |
8165.00 |
8233.75 |
8164.00 |
8215.75 |
+55.50 |
348,326 |
228,538 |
+1,773 |
Mar20 |
191104 |
8188.25 |
8254.50 |
8188.25 |
8237.25 |
+56.25 |
232 |
1,487 |
+34 |
Jun20 |
191104 |
8230.00 |
8265.50 |
8230.00 |
8254.25 |
+55.75 |
2 |
25 |
+1 |
Total Volume and Open Interest |
348,560 |
230,052 |
+1,808 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191104 |
1983.30 |
1999.00 |
1983.30 |
1994.80 |
+11.20 |
14,499 |
71,023 |
+393 |
Mar20 |
191104 |
1998.80 |
1998.80 |
1998.80 |
1998.80 |
+11.20 |
0 |
93 |
+0 |
Jun20 |
191104 |
2004.80 |
2004.80 |
2004.80 |
2004.80 |
+12.10 |
|
|
|
Total Volume and Open Interest |
14,499 |
71,116 |
+393 |
Volatility Index(CBOE) |
Nov19 |
191104 |
14.65 |
14.85 |
14.25 |
14.73 |
+0.15 |
86,559 |
179,418 |
-17,663 |
Dec19 |
191104 |
16.15 |
16.25 |
15.90 |
16.23 |
+0.05 |
68,011 |
167,918 |
+20,789 |
Jan20 |
191104 |
17.32 |
17.40 |
17.13 |
17.33 |
unch |
18,885 |
45,985 |
+742 |
Feb20 |
191104 |
18.00 |
18.05 |
17.85 |
17.98 |
-0.05 |
15,649 |
35,473 |
+5,896 |
Total Volume and Open Interest |
201,411 |
478,157 |
+10,043 |
S & P 600(CME) |
Dec19 |
191104 |
989.00 |
989.00 |
989.00 |
989.00 |
+8.50 |
0 |
430 |
+0 |
Mar20 |
191104 |
989.70 |
989.70 |
989.70 |
989.70 |
+8.60 |
|
|
|
Total Volume and Open Interest |
0 |
430 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191104 |
1589.70 |
1605.90 |
1589.70 |
1597.20 |
+6.90 |
138,923 |
458,547 |
+2,626 |
Mar20 |
191104 |
1596.00 |
1606.80 |
1596.00 |
1599.40 |
+7.00 |
16 |
785 |
+4 |
Jun20 |
191104 |
1601.80 |
1601.80 |
1601.80 |
1601.80 |
+6.90 |
0 |
3 |
+0 |
Total Volume and Open Interest |
138,939 |
459,335 |
+2,630 |
Nikkei 225(CME) |
Dec19 |
191104 |
22970 |
23185 |
22960 |
23140 |
+185 |
11,712 |
32,487 |
+3,379 |
Mar20 |
191104 |
22920 |
23135 |
22920 |
23100 |
+190 |
10 |
549 |
+0 |
Total Volume and Open Interest |
11,722 |
33,036 |
+3,379 |
Nikkei 225(SGX) |
Dec19 |
191104 |
22840 |
23030 |
22770 |
23015 |
+175 |
86,042 |
132,979 |
+640 |
Mar20 |
191104 |
22695 |
22960 |
22695 |
22960 |
+175 |
18 |
1,460 |
+8 |
Jun20 |
191104 |
22795 |
22795 |
22795 |
22795 |
+175 |
0 |
1,691 |
+0 |
Total Volume and Open Interest |
86,288 |
164,808 |
+876 |
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 |
191104 |
22925 |
23180 |
22925 |
23130 |
+190 |
40,826 |
67,106 |
+4,223 |
Mar20 |
191104 |
23070 |
23070 |
23050 |
23050 |
+190 |
2 |
523 |
+1 |
Jun20 |
191104 |
22930 |
22930 |
22930 |
22930 |
+190 |
|
|
|
Total Volume and Open Interest |
40,828 |
67,629 |
+4,224 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191104 |
23130 |
23130 |
23130 |
23130 |
+190 |
0 |
5 |
+0 |
Mar20 |
191104 |
23050 |
23050 |
23050 |
23050 |
+190 |
|
|
|
Jun20 |
191104 |
22930 |
22930 |
22930 |
22930 |
+190 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Nov19 |
191104 |
5787.5 |
5831.5 |
5776.5 |
5821.5 |
+63.0 |
59,628 |
294,684 |
-12,298 |
Dec19 |
191104 |
5779.0 |
5820.0 |
5770.0 |
5812.0 |
+63.0 |
645 |
76,548 |
-32 |
Jan20 |
191104 |
5803.0 |
5803.0 |
5803.0 |
5803.0 |
+63.0 |
|
|
|
Mar20 |
191104 |
5795.5 |
5795.5 |
5795.5 |
5795.5 |
+63.0 |
0 |
11 |
+0 |
Total Volume and Open Interest |
60,273 |
385,750 |
-12,330 |
Hang Seng Index(HKFE) |
Nov19 |
191104 |
27142 |
27609 |
27126 |
27607 |
+459 |
159,141 |
117,988 |
+3,291 |
Dec19 |
191104 |
27179 |
27645 |
27172 |
27645 |
+470 |
2,175 |
22,045 |
-14 |
Total Volume and Open Interest |
161,657 |
146,654 |
+3,352 |
DAX(EUREX) |
Dec19 |
191104 |
12985.0 |
13166.5 |
12970.5 |
13119.0 |
+172.5 |
75,903 |
116,736 |
-8,076 |
Mar20 |
191104 |
13000.0 |
13153.0 |
13000.0 |
13112.0 |
+172.5 |
9 |
1,305 |
+4 |
Jun20 |
191104 |
13000.0 |
13150.0 |
13000.0 |
13130.0 |
+172.5 |
5 |
138 |
+1 |
Total Volume and Open Interest |
75,917 |
118,179 |
-8,071 |
Mini-DAX(EUREX) |
Dec19 |
191104 |
12969.0 |
13166.0 |
12968.0 |
13119.0 |
+172.5 |
29,440 |
11,107 |
-1,344 |
Mar20 |
191104 |
12993.0 |
13159.0 |
12993.0 |
13112.0 |
+172.5 |
63 |
1,376 |
+21 |
Jun20 |
191104 |
13030.0 |
13155.0 |
13030.0 |
13130.0 |
+172.5 |
1 |
42 |
+1 |
Total Volume and Open Interest |
29,504 |
12,525 |
-1,322 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191104 |
3627 |
3666 |
3622 |
3657 |
+43 |
675,892 |
3,601,702 |
-89,866 |
Mar20 |
191104 |
3619 |
3651 |
3619 |
3643 |
+43 |
66,377 |
177,130 |
+21,164 |
Jun20 |
191104 |
3561 |
3561 |
3558 |
3560 |
+43 |
1 |
39,414 |
-2 |
Total Volume and Open Interest |
742,270 |
3,848,110 |
-68,704 |
Swiss Market Index(EUREX) |
Dec19 |
191104 |
10278 |
10342 |
10245 |
10329 |
+96 |
29,959 |
193,793 |
+103 |
Mar20 |
191104 |
10170 |
10218 |
10170 |
10218 |
+96 |
3 |
1,411 |
+0 |
Jun20 |
191104 |
9995 |
10041 |
9992 |
10041 |
+96 |
6 |
50 |
-2 |
Total Volume and Open Interest |
29,968 |
195,254 |
+101 |
FT-SE 100(EURONEXT) |
Dec19 |
191104 |
7300.50 |
7370.50 |
7290.50 |
7342.50 |
+76.50 |
93,666 |
748,117 |
-3,712 |
Mar20 |
191104 |
7274.00 |
7301.00 |
7274.00 |
7278.00 |
+77.00 |
11 |
2,354 |
+1 |
Jun20 |
191104 |
7198.00 |
7198.00 |
7198.00 |
7198.00 |
+77.50 |
0 |
36 |
+0 |
Total Volume and Open Interest |
93,677 |
750,507 |
-3,711 |
SPI 200(SFE) |
Dec19 |
191104 |
6643.0 |
6686.0 |
6635.0 |
6657.0 |
+11.0 |
38,570 |
378,685 |
+1,560 |
Mar20 |
191104 |
6599.0 |
6599.0 |
6584.0 |
6584.0 |
+11.0 |
2 |
1,803 |
+2 |
Jun20 |
191104 |
6559.0 |
6559.0 |
6559.0 |
6559.0 |
+11.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
38,572 |
380,971 |
+1,562 |
FTSE MIB(ISE) |
Dec19 |
191104 |
23000.00 |
23305.00 |
22965.00 |
23256.00 |
+390.00 |
18,000 |
132,297 |
+390 |
Mar20 |
191104 |
22880.00 |
23190.00 |
22875.00 |
23151.00 |
+390.00 |
36 |
542 |
+27 |
Jun20 |
191104 |
22635.00 |
22635.00 |
22480.00 |
22581.00 |
+395.00 |
0 |
51 |
+0 |
Total Volume and Open Interest |
18,036 |
132,892 |
+417 |
KOSPI 200(KFE) |
Dec19 |
191104 |
278.80 |
283.20 |
278.60 |
283.20 |
+4.40 |
188,918 |
316,351 |
+361 |
Mar20 |
191104 |
275.70 |
280.30 |
275.60 |
280.30 |
+4.65 |
1,289 |
10,151 |
+135 |
Jun20 |
191104 |
276.55 |
279.90 |
276.55 |
279.90 |
+6.00 |
304 |
9,317 |
+307 |
Total Volume and Open Interest |
190,852 |
365,909 |
+1,140 |
GSCI(CME) |
Nov19 |
191104 |
419.85 |
422.00 |
418.50 |
418.70 |
+1.85 |
156 |
12,257 |
-40 |
Dec19 |
191104 |
420.65 |
423.70 |
420.65 |
420.65 |
+1.80 |
71 |
71 |
+71 |
Jan20 |
191104 |
420.25 |
420.30 |
420.25 |
420.25 |
+1.80 |
|
|
|
Total Volume and Open Interest |
227 |
12,328 |
+31 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|