|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 05, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
191105 |
925.25 |
928.75 |
920.00 |
921.75 |
-4.00 |
1,287 |
1,595 |
-673 |
Jan20 |
191105 |
938.00 |
941.00 |
932.00 |
934.25 |
-3.75 |
93,571 |
324,040 |
-1,146 |
Mar20 |
191105 |
951.00 |
954.00 |
945.25 |
947.25 |
-4.00 |
29,604 |
153,369 |
+4,250 |
May20 |
191105 |
962.00 |
966.00 |
957.00 |
959.00 |
-4.25 |
13,668 |
78,277 |
+646 |
Jul20 |
191105 |
973.00 |
976.00 |
967.50 |
969.25 |
-4.25 |
14,238 |
80,082 |
+464 |
Aug20 |
191105 |
976.50 |
979.00 |
971.25 |
972.50 |
-4.00 |
1,066 |
7,459 |
+117 |
Sep20 |
191105 |
973.75 |
974.75 |
968.00 |
970.00 |
-3.25 |
385 |
2,597 |
+88 |
Nov20 |
191105 |
974.00 |
975.50 |
970.00 |
971.25 |
-3.00 |
4,108 |
41,933 |
+465 |
Jan21 |
191105 |
978.00 |
978.00 |
973.25 |
974.50 |
-3.00 |
523 |
2,629 |
+71 |
Mar21 |
191105 |
971.00 |
971.00 |
967.00 |
968.25 |
-2.25 |
914 |
5,378 |
+409 |
May21 |
191105 |
966.00 |
968.25 |
965.25 |
966.50 |
-1.75 |
193 |
1,175 |
+28 |
Jul21 |
191105 |
970.75 |
971.25 |
968.25 |
969.75 |
-1.25 |
45 |
918 |
+13 |
Aug21 |
191105 |
967.00 |
968.75 |
966.75 |
968.75 |
-0.75 |
0 |
24 |
+0 |
Sep21 |
191105 |
952.25 |
952.25 |
952.25 |
952.25 |
-0.75 |
0 |
22 |
+0 |
Total Volume and Open Interest |
159,602 |
700,155 |
+4,732 |
Soybean Meal(CBOT) |
Dec19 |
191105 |
302.40 |
303.40 |
301.60 |
302.70 |
+0.30 |
41,954 |
146,768 |
-3,136 |
Jan20 |
191105 |
304.90 |
305.70 |
303.90 |
305.10 |
+0.40 |
23,262 |
104,338 |
+500 |
Mar20 |
191105 |
308.40 |
309.30 |
307.40 |
308.60 |
+0.20 |
12,856 |
80,789 |
+1,513 |
May20 |
191105 |
312.30 |
313.10 |
311.30 |
312.40 |
+0.10 |
4,627 |
37,763 |
+168 |
Jul20 |
191105 |
316.20 |
316.90 |
315.20 |
316.40 |
+0.30 |
2,741 |
33,917 |
+341 |
Aug20 |
191105 |
317.20 |
317.90 |
316.60 |
317.50 |
+0.40 |
509 |
7,566 |
+70 |
Sep20 |
191105 |
317.90 |
318.30 |
316.70 |
317.90 |
+0.30 |
467 |
6,489 |
+110 |
Oct20 |
191105 |
317.60 |
317.90 |
316.80 |
317.70 |
+0.60 |
268 |
4,727 |
+33 |
Dec20 |
191105 |
319.00 |
319.50 |
318.30 |
319.30 |
+0.70 |
1,593 |
14,894 |
+469 |
Jan21 |
191105 |
318.80 |
319.60 |
318.20 |
319.30 |
+0.70 |
380 |
729 |
+181 |
Total Volume and Open Interest |
88,776 |
438,691 |
+279 |
Soybean Oil(CBOT) |
Dec19 |
191105 |
31.81 |
31.96 |
31.53 |
31.57 |
-0.30 |
73,516 |
176,176 |
+978 |
Jan20 |
191105 |
32.06 |
32.17 |
31.75 |
31.79 |
-0.30 |
34,818 |
122,288 |
+3,602 |
Mar20 |
191105 |
32.33 |
32.44 |
32.02 |
32.05 |
-0.30 |
18,157 |
119,814 |
-126 |
May20 |
191105 |
32.60 |
32.75 |
32.33 |
32.37 |
-0.29 |
7,897 |
47,476 |
-44 |
Jul20 |
191105 |
32.90 |
33.04 |
32.61 |
32.66 |
-0.29 |
8,641 |
46,946 |
+791 |
Aug20 |
191105 |
33.03 |
33.08 |
32.69 |
32.73 |
-0.27 |
711 |
7,301 |
+49 |
Sep20 |
191105 |
33.02 |
33.11 |
32.74 |
32.79 |
-0.25 |
887 |
5,752 |
-68 |
Oct20 |
191105 |
32.83 |
33.08 |
32.74 |
32.81 |
-0.22 |
552 |
3,576 |
-281 |
Dec20 |
191105 |
33.05 |
33.20 |
32.86 |
32.95 |
-0.21 |
3,700 |
11,573 |
+651 |
Jan21 |
191105 |
33.01 |
33.17 |
33.01 |
33.08 |
-0.22 |
37 |
354 |
+2 |
Total Volume and Open Interest |
149,037 |
542,461 |
+5,599 |
Canola(WCE) |
Nov19 |
191105 |
452.5 |
452.5 |
452.5 |
452.5 |
-0.1 |
0 |
25 |
+0 |
Jan20 |
191105 |
462.3 |
463.9 |
460.1 |
462.1 |
-0.1 |
13,176 |
90,054 |
+840 |
Mar20 |
191105 |
471.6 |
473.0 |
469.4 |
471.4 |
-0.3 |
4,355 |
43,126 |
-82 |
May20 |
191105 |
480.6 |
481.6 |
478.0 |
480.2 |
-0.4 |
1,408 |
20,504 |
+626 |
Jul20 |
191105 |
486.8 |
488.9 |
485.3 |
487.5 |
-0.6 |
827 |
10,002 |
+205 |
Total Volume and Open Interest |
21,306 |
175,746 |
+2,115 |
Corn(CBOT) |
Dec19 |
191105 |
383.25 |
384.75 |
380.50 |
381.75 |
-1.50 |
145,373 |
672,307 |
-5,734 |
Mar20 |
191105 |
393.50 |
394.75 |
390.50 |
391.75 |
-1.75 |
66,814 |
410,074 |
+4,381 |
May20 |
191105 |
400.50 |
401.50 |
397.50 |
398.50 |
-2.00 |
17,495 |
131,301 |
+1,037 |
Jul20 |
191105 |
406.75 |
407.75 |
403.75 |
404.75 |
-1.75 |
16,223 |
188,805 |
+2,766 |
Sep20 |
191105 |
400.25 |
401.00 |
398.25 |
398.75 |
-1.25 |
1,828 |
50,830 |
+152 |
Dec20 |
191105 |
403.75 |
404.50 |
401.50 |
402.25 |
-1.50 |
6,582 |
136,094 |
+982 |
Mar21 |
191105 |
413.75 |
413.75 |
411.25 |
411.75 |
-1.50 |
243 |
5,999 |
+9 |
May21 |
191105 |
417.25 |
418.75 |
416.75 |
417.00 |
-1.50 |
163 |
1,237 |
+31 |
Jul21 |
191105 |
421.25 |
422.25 |
420.00 |
420.25 |
-1.75 |
102 |
2,973 |
-22 |
Sep21 |
191105 |
409.75 |
409.75 |
409.75 |
409.75 |
-1.25 |
0 |
803 |
+0 |
Total Volume and Open Interest |
254,854 |
1,607,245 |
+3,600 |
Wheat(CBOT) |
Dec19 |
191105 |
511.00 |
516.00 |
509.00 |
515.25 |
+5.50 |
39,525 |
186,533 |
-2,801 |
Mar20 |
191105 |
517.00 |
521.50 |
515.25 |
520.25 |
+4.00 |
18,878 |
116,000 |
+5,045 |
May20 |
191105 |
521.25 |
525.50 |
520.00 |
524.50 |
+3.25 |
4,527 |
33,343 |
+308 |
Jul20 |
191105 |
525.75 |
529.75 |
524.50 |
529.00 |
+3.25 |
6,033 |
47,296 |
-287 |
Sep20 |
191105 |
533.50 |
536.75 |
531.75 |
535.75 |
+3.00 |
793 |
10,885 |
+20 |
Dec20 |
191105 |
544.75 |
547.50 |
542.50 |
547.00 |
+3.50 |
1,123 |
15,443 |
+289 |
Total Volume and Open Interest |
70,880 |
412,636 |
+2,575 |
Wheat(KCBT) |
Dec19 |
191105 |
423.00 |
430.00 |
421.50 |
428.50 |
+5.50 |
27,440 |
158,979 |
-3,782 |
Mar20 |
191105 |
435.50 |
441.00 |
433.75 |
439.50 |
+4.00 |
13,804 |
76,355 |
+779 |
May20 |
191105 |
444.50 |
448.75 |
442.25 |
447.50 |
+3.25 |
3,267 |
31,024 |
+363 |
Jul20 |
191105 |
454.25 |
456.50 |
450.50 |
455.00 |
+2.00 |
2,731 |
28,891 |
+454 |
Sep20 |
191105 |
464.50 |
465.50 |
460.00 |
463.75 |
+1.25 |
320 |
7,864 |
+17 |
Dec20 |
191105 |
474.75 |
478.50 |
473.25 |
476.50 |
+1.00 |
728 |
11,630 |
+384 |
Mar21 |
191105 |
490.50 |
490.50 |
485.75 |
488.50 |
+0.75 |
0 |
975 |
+0 |
Total Volume and Open Interest |
48,290 |
315,853 |
-1,785 |
Wheat(MGE) |
Dec19 |
191105 |
524.25 |
528.00 |
523.50 |
526.00 |
+1.75 |
3,006 |
27,061 |
-581 |
Mar20 |
191105 |
541.00 |
544.25 |
540.00 |
542.25 |
+1.00 |
1,381 |
21,442 |
+212 |
May20 |
191105 |
552.00 |
554.75 |
551.50 |
552.75 |
+0.75 |
245 |
6,027 |
+28 |
Jul20 |
191105 |
560.75 |
563.50 |
560.50 |
561.75 |
+1.25 |
197 |
3,958 |
+28 |
Sep20 |
191105 |
568.50 |
569.75 |
568.50 |
569.75 |
+1.00 |
38 |
3,070 |
+4 |
Dec20 |
191105 |
581.00 |
581.00 |
580.75 |
580.75 |
+1.50 |
14 |
1,773 |
+5 |
Total Volume and Open Interest |
4,881 |
63,560 |
-304 |
Oats(CBOT) |
Dec19 |
191105 |
299.50 |
301.50 |
297.75 |
300.75 |
+3.00 |
619 |
4,315 |
-157 |
Mar20 |
191105 |
295.50 |
297.00 |
294.25 |
296.25 |
+1.50 |
112 |
2,211 |
-3 |
May20 |
191105 |
295.00 |
296.25 |
293.75 |
295.75 |
+1.25 |
8 |
100 |
+5 |
Jul20 |
191105 |
293.75 |
293.75 |
293.75 |
293.75 |
+0.75 |
0 |
12 |
+0 |
Total Volume and Open Interest |
739 |
6,649 |
-155 |
Rough Rice(CBOT) |
Nov19 |
191105 |
11.71 |
11.71 |
11.71 |
11.71 |
+0.13 |
1 |
3 |
-3 |
Jan20 |
191105 |
11.86 |
11.98 |
11.82 |
11.97 |
+0.12 |
262 |
8,227 |
+64 |
Mar20 |
191105 |
12.06 |
12.19 |
12.06 |
12.19 |
+0.13 |
8 |
472 |
+2 |
May20 |
191105 |
12.27 |
12.32 |
12.27 |
12.32 |
+0.13 |
2 |
9 |
+1 |
Total Volume and Open Interest |
273 |
8,737 |
+64 |
Live Cattle(CME) |
Dec19 |
191105 |
120.000 |
120.150 |
118.900 |
119.450 |
-0.630 |
26,210 |
126,291 |
+440 |
Feb20 |
191105 |
124.635 |
124.830 |
123.600 |
124.680 |
+0.080 |
18,214 |
85,662 |
+2,263 |
Apr20 |
191105 |
125.480 |
125.850 |
124.635 |
125.830 |
+0.250 |
13,824 |
70,271 |
+106 |
Jun20 |
191105 |
117.830 |
117.980 |
117.050 |
117.950 |
-0.100 |
8,341 |
44,265 |
+1,938 |
Aug20 |
191105 |
115.300 |
115.700 |
114.750 |
115.650 |
-0.030 |
2,520 |
12,362 |
+665 |
Oct20 |
191105 |
116.400 |
116.730 |
115.830 |
116.680 |
+0.030 |
687 |
2,464 |
+276 |
Total Volume and Open Interest |
70,349 |
343,246 |
+6,025 |
Feeder Cattle(CME) |
Nov19 |
191105 |
148.900 |
149.000 |
147.500 |
147.850 |
-1.230 |
842 |
6,027 |
-189 |
Jan20 |
191105 |
145.830 |
146.285 |
144.685 |
145.785 |
-0.215 |
4,369 |
20,148 |
+214 |
Mar20 |
191105 |
145.000 |
145.750 |
144.185 |
145.200 |
-0.100 |
2,041 |
8,839 |
+125 |
Apr20 |
191105 |
146.535 |
147.100 |
145.550 |
146.650 |
-0.150 |
741 |
2,255 |
+149 |
May20 |
191105 |
147.400 |
147.850 |
146.400 |
147.535 |
-0.150 |
519 |
1,734 |
+65 |
Aug20 |
191105 |
152.000 |
152.500 |
151.150 |
152.400 |
-0.035 |
419 |
1,289 |
+126 |
Sep20 |
191105 |
152.535 |
152.985 |
151.550 |
152.850 |
-0.030 |
86 |
106 |
+45 |
Total Volume and Open Interest |
9,019 |
40,401 |
+536 |
Lean Hogs(CME) |
Dec19 |
191105 |
64.650 |
67.535 |
64.600 |
67.285 |
+2.750 |
20,063 |
102,455 |
+267 |
Feb20 |
191105 |
71.930 |
74.535 |
71.900 |
73.750 |
+1.850 |
12,722 |
68,384 |
+2,548 |
Apr20 |
191105 |
78.650 |
80.785 |
78.650 |
79.980 |
+1.345 |
6,197 |
55,890 |
+294 |
May20 |
191105 |
85.200 |
86.480 |
85.200 |
85.830 |
+1.150 |
26 |
1,387 |
+3 |
Jun20 |
191105 |
90.330 |
91.850 |
90.330 |
91.285 |
+1.000 |
3,145 |
30,009 |
-140 |
Jul20 |
191105 |
91.135 |
92.600 |
91.135 |
92.180 |
+1.000 |
1,915 |
15,257 |
+243 |
Aug20 |
191105 |
90.100 |
91.500 |
90.100 |
91.200 |
+1.065 |
1,083 |
10,459 |
+101 |
Oct20 |
191105 |
76.830 |
77.385 |
76.830 |
77.230 |
+0.680 |
311 |
6,154 |
-38 |
Total Volume and Open Interest |
45,718 |
295,225 |
+3,278 |
Class III Milk(CME) |
Nov19 |
191105 |
20.12 |
20.33 |
20.09 |
20.30 |
+0.11 |
644 |
5,367 |
-15 |
Dec19 |
191105 |
19.63 |
19.81 |
19.56 |
19.76 |
+0.06 |
537 |
4,755 |
+105 |
Jan20 |
191105 |
18.08 |
18.18 |
18.03 |
18.15 |
+0.03 |
146 |
2,489 |
+24 |
Feb20 |
191105 |
17.18 |
17.28 |
17.16 |
17.26 |
+0.05 |
88 |
1,533 |
+0 |
Mar20 |
191105 |
16.98 |
17.00 |
16.92 |
17.00 |
+0.05 |
27 |
1,467 |
+10 |
Apr20 |
191105 |
17.00 |
17.00 |
16.99 |
17.00 |
+0.02 |
9 |
1,160 |
+1 |
May20 |
191105 |
17.07 |
17.10 |
17.07 |
17.10 |
+0.04 |
1 |
1,019 |
-1 |
Jun20 |
191105 |
17.18 |
17.20 |
17.17 |
17.20 |
+0.02 |
18 |
1,060 |
+18 |
Jul20 |
191105 |
17.37 |
17.37 |
17.37 |
17.37 |
unch |
19 |
516 |
+5 |
Aug20 |
191105 |
17.46 |
17.46 |
17.46 |
17.46 |
unch |
0 |
459 |
+0 |
Sep20 |
191105 |
17.61 |
17.61 |
17.61 |
17.61 |
+0.01 |
1 |
554 |
+1 |
Oct20 |
191105 |
17.47 |
17.47 |
17.47 |
17.47 |
unch |
11 |
371 |
-5 |
Nov20 |
191105 |
17.35 |
17.35 |
17.35 |
17.35 |
+0.06 |
11 |
346 |
+0 |
Total Volume and Open Interest |
1,531 |
21,557 |
+150 |
Cocoa(ICE) |
Dec19 |
191105 |
2483 |
2496 |
2462 |
2484 |
-2 |
27,565 |
61,979 |
-4,368 |
Mar20 |
191105 |
2503 |
2513 |
2488 |
2500 |
-6 |
28,996 |
104,224 |
+546 |
May20 |
191105 |
2509 |
2519 |
2495 |
2508 |
-5 |
8,628 |
53,683 |
+2,099 |
Jul20 |
191105 |
2504 |
2508 |
2487 |
2497 |
-8 |
4,114 |
24,117 |
+408 |
Sep20 |
191105 |
2486 |
2488 |
2467 |
2476 |
-10 |
6,183 |
21,579 |
+1,122 |
Dec20 |
191105 |
2441 |
2441 |
2423 |
2429 |
-16 |
3,913 |
26,713 |
-341 |
Mar21 |
191105 |
2400 |
2403 |
2389 |
2396 |
-17 |
1,662 |
12,566 |
+738 |
Total Volume and Open Interest |
81,287 |
309,841 |
+330 |
Coffee "C"(ICE) |
Dec19 |
191105 |
103.55 |
106.05 |
102.80 |
105.80 |
+2.15 |
41,525 |
105,610 |
-3,266 |
Mar20 |
191105 |
107.25 |
109.65 |
106.40 |
109.45 |
+2.20 |
31,111 |
85,703 |
+5,805 |
May20 |
191105 |
109.25 |
111.85 |
108.75 |
111.65 |
+2.15 |
8,476 |
40,510 |
-436 |
Jul20 |
191105 |
111.55 |
114.00 |
110.80 |
113.75 |
+2.20 |
4,645 |
31,842 |
+645 |
Sep20 |
191105 |
113.25 |
115.85 |
112.75 |
115.65 |
+2.30 |
1,576 |
18,619 |
+24 |
Dec20 |
191105 |
115.80 |
118.40 |
115.30 |
118.20 |
+2.30 |
632 |
13,666 |
+233 |
Total Volume and Open Interest |
88,239 |
309,485 |
+3,023 |
Orange Juice(ICE) |
Nov19 |
191105 |
96.35 |
96.35 |
96.35 |
96.35 |
+1.15 |
11 |
443 |
-11 |
Jan20 |
191105 |
99.80 |
100.65 |
99.55 |
100.35 |
+0.80 |
834 |
13,905 |
-240 |
Mar20 |
191105 |
102.10 |
103.00 |
102.10 |
102.75 |
+0.70 |
267 |
1,819 |
+122 |
May20 |
191105 |
105.20 |
105.70 |
105.15 |
105.70 |
+0.75 |
57 |
690 |
+21 |
Jul20 |
191105 |
108.20 |
108.20 |
108.20 |
108.20 |
+0.70 |
22 |
371 |
+13 |
Sep20 |
191105 |
110.95 |
110.95 |
110.95 |
110.95 |
+0.75 |
0 |
181 |
+0 |
Total Volume and Open Interest |
1,191 |
17,684 |
-95 |
Sugar #11(ICE) |
Mar20 |
191105 |
12.51 |
12.73 |
12.49 |
12.71 |
+0.20 |
45,597 |
540,929 |
+1,162 |
May20 |
191105 |
12.62 |
12.84 |
12.62 |
12.82 |
+0.18 |
18,661 |
173,404 |
-805 |
Jul20 |
191105 |
12.74 |
12.95 |
12.74 |
12.93 |
+0.17 |
6,119 |
118,112 |
+707 |
Oct20 |
191105 |
13.01 |
13.16 |
12.98 |
13.14 |
+0.15 |
2,773 |
76,714 |
+249 |
Mar21 |
191105 |
13.57 |
13.74 |
13.57 |
13.71 |
+0.13 |
1,172 |
45,811 |
+429 |
May21 |
191105 |
13.73 |
13.77 |
13.69 |
13.75 |
+0.11 |
416 |
8,465 |
-47 |
Jul21 |
191105 |
13.77 |
13.80 |
13.74 |
13.76 |
+0.09 |
167 |
8,875 |
+14 |
Oct21 |
191105 |
13.90 |
13.92 |
13.87 |
13.87 |
+0.07 |
76 |
5,797 |
-40 |
Total Volume and Open Interest |
74,981 |
980,718 |
+1,669 |
London Cocoa(LCE) |
Dec19 |
191105 |
1909 |
1910 |
1884 |
1892 |
-16 |
6,852 |
72,490 |
+1 |
Mar20 |
191105 |
1840 |
1845 |
1829 |
1838 |
unch |
9,984 |
92,073 |
-335 |
May20 |
191105 |
1811 |
1814 |
1801 |
1806 |
-2 |
4,423 |
54,305 |
-706 |
Jul20 |
191105 |
1798 |
1799 |
1787 |
1793 |
-2 |
2,089 |
41,302 |
-108 |
Sep20 |
191105 |
1778 |
1780 |
1768 |
1773 |
-3 |
1,736 |
32,622 |
-160 |
Dec20 |
191105 |
1732 |
1732 |
1719 |
1722 |
-6 |
1,567 |
30,638 |
-47 |
Mar21 |
191105 |
1700 |
1702 |
1688 |
1693 |
-7 |
592 |
13,779 |
+241 |
Total Volume and Open Interest |
27,345 |
345,627 |
-1,111 |
London Sugar(LCE) |
Dec19 |
191105 |
344.60 |
350.00 |
344.10 |
347.80 |
+3.70 |
7,554 |
26,430 |
-1,530 |
Mar20 |
191105 |
340.10 |
344.30 |
339.90 |
343.20 |
+3.30 |
7,424 |
40,331 |
+568 |
May20 |
191105 |
344.00 |
348.40 |
343.80 |
347.90 |
+4.10 |
939 |
13,121 |
-72 |
Aug20 |
191105 |
348.60 |
352.00 |
347.90 |
351.40 |
+3.60 |
221 |
6,142 |
-39 |
Oct20 |
191105 |
352.40 |
354.80 |
352.40 |
354.20 |
+3.40 |
21 |
2,720 |
+9 |
Total Volume and Open Interest |
16,176 |
91,420 |
-1,057 |
Cotton(ICE) |
Dec19 |
191105 |
63.67 |
64.21 |
63.55 |
63.81 |
+0.15 |
24,139 |
109,079 |
-4,469 |
Mar20 |
191105 |
65.28 |
65.72 |
65.25 |
65.47 |
+0.20 |
16,345 |
89,479 |
+3,007 |
May20 |
191105 |
66.45 |
66.85 |
66.30 |
66.49 |
-0.03 |
3,763 |
14,844 |
+748 |
Jul20 |
191105 |
67.65 |
67.89 |
67.23 |
67.45 |
-0.04 |
1,456 |
12,476 |
-36 |
Oct20 |
191105 |
67.38 |
67.38 |
67.38 |
67.38 |
-0.01 |
|
|
|
Dec20 |
191105 |
67.65 |
67.81 |
67.41 |
67.58 |
+0.01 |
442 |
21,615 |
+145 |
Total Volume and Open Interest |
46,154 |
249,212 |
-605 |
Lumber(CME) |
Nov19 |
191105 |
404.3 |
405.3 |
388.8 |
394.3 |
-12.2 |
130 |
477 |
-50 |
Jan20 |
191105 |
414.9 |
419.0 |
402.2 |
405.1 |
-12.3 |
521 |
2,295 |
+35 |
Mar20 |
191105 |
414.0 |
417.4 |
403.5 |
406.6 |
-10.2 |
104 |
333 |
+24 |
May20 |
191105 |
405.9 |
405.9 |
399.0 |
402.5 |
-5.2 |
42 |
120 |
+15 |
Jul20 |
191105 |
400.9 |
400.9 |
400.9 |
400.9 |
-4.0 |
14 |
16 |
+2 |
Sep20 |
191105 |
399.4 |
399.4 |
399.4 |
399.4 |
-4.0 |
|
|
|
Nov20 |
191105 |
397.9 |
397.9 |
397.9 |
397.9 |
-4.0 |
|
|
|
Total Volume and Open Interest |
811 |
3,241 |
+26 |
Crude Oil(NYM) |
Dec19 |
191105 |
56.56 |
57.50 |
56.30 |
57.23 |
+0.69 |
580,350 |
404,360 |
-143 |
Jan20 |
191105 |
56.60 |
57.55 |
56.36 |
57.29 |
+0.69 |
140,305 |
243,636 |
+4,988 |
Feb20 |
191105 |
56.48 |
57.40 |
56.23 |
57.15 |
+0.68 |
66,566 |
138,056 |
+1,943 |
Mar20 |
191105 |
56.15 |
57.09 |
55.97 |
56.84 |
+0.66 |
52,379 |
180,601 |
+1,893 |
Apr20 |
191105 |
55.86 |
56.71 |
55.65 |
56.45 |
+0.62 |
21,976 |
76,928 |
-130 |
May20 |
191105 |
55.45 |
56.23 |
55.28 |
56.03 |
+0.58 |
15,733 |
67,493 |
+701 |
Jun20 |
191105 |
55.06 |
55.82 |
54.87 |
55.59 |
+0.54 |
42,876 |
176,010 |
+1,411 |
Jul20 |
191105 |
54.67 |
55.38 |
54.61 |
55.16 |
+0.50 |
7,411 |
53,155 |
+282 |
Aug20 |
191105 |
54.60 |
54.82 |
54.60 |
54.77 |
+0.49 |
4,392 |
37,213 |
-889 |
Sep20 |
191105 |
53.90 |
54.59 |
53.89 |
54.42 |
+0.46 |
9,826 |
79,233 |
-223 |
Oct20 |
191105 |
54.07 |
54.19 |
53.98 |
54.12 |
+0.44 |
3,222 |
42,445 |
+857 |
Nov20 |
191105 |
53.84 |
53.97 |
53.78 |
53.88 |
+0.44 |
2,506 |
36,590 |
+201 |
Dec20 |
191105 |
53.21 |
53.88 |
53.06 |
53.69 |
+0.44 |
27,794 |
177,405 |
+1,083 |
Jan21 |
191105 |
53.52 |
53.54 |
53.48 |
53.48 |
+0.43 |
1,337 |
29,703 |
+351 |
Feb21 |
191105 |
53.34 |
53.34 |
53.29 |
53.29 |
+0.42 |
913 |
17,749 |
+500 |
Mar21 |
191105 |
53.12 |
53.12 |
53.12 |
53.12 |
+0.41 |
1,334 |
28,946 |
+44 |
Total Volume and Open Interest |
995,793 |
2,070,874 |
+13,268 |
e-miNY Crude Oil(NYM) |
Dec19 |
191105 |
56.550 |
57.500 |
56.300 |
57.225 |
+0.675 |
16,114 |
2,567 |
+231 |
Jan20 |
191105 |
56.650 |
57.550 |
56.400 |
57.300 |
+0.700 |
479 |
684 |
+40 |
Feb20 |
191105 |
56.475 |
57.250 |
56.375 |
57.150 |
+0.675 |
72 |
156 |
-3 |
Mar20 |
191105 |
56.000 |
57.000 |
56.000 |
56.850 |
+0.675 |
60 |
179 |
+25 |
Apr20 |
191105 |
56.300 |
56.450 |
56.300 |
56.450 |
+0.625 |
6 |
143 |
-1 |
May20 |
191105 |
56.125 |
56.125 |
56.025 |
56.025 |
+0.575 |
2 |
127 |
-1 |
Jun20 |
191105 |
55.600 |
55.725 |
55.475 |
55.600 |
+0.550 |
5 |
19 |
+1 |
Jul20 |
191105 |
55.150 |
55.150 |
55.150 |
55.150 |
+0.500 |
0 |
22 |
+0 |
Aug20 |
191105 |
54.775 |
54.775 |
54.775 |
54.775 |
+0.500 |
0 |
16 |
+0 |
Sep20 |
191105 |
54.425 |
54.425 |
54.425 |
54.425 |
+0.475 |
0 |
25 |
+0 |
Total Volume and Open Interest |
16,739 |
4,027 |
+293 |
NY Harbor ULSD(NYM) |
Dec19 |
191105 |
194.59 |
196.16 |
193.79 |
195.66 |
+1.61 |
74,246 |
133,632 |
-1,514 |
Jan20 |
191105 |
193.80 |
195.49 |
193.17 |
195.01 |
+1.65 |
49,063 |
80,315 |
+2,356 |
Feb20 |
191105 |
192.19 |
194.40 |
192.12 |
193.97 |
+1.70 |
26,705 |
39,238 |
+310 |
Mar20 |
191105 |
190.75 |
192.65 |
190.35 |
192.26 |
+1.77 |
18,036 |
54,711 |
-1,375 |
Apr20 |
191105 |
188.17 |
190.46 |
188.17 |
190.11 |
+1.81 |
12,859 |
43,030 |
+2,494 |
May20 |
191105 |
187.30 |
188.98 |
187.10 |
188.82 |
+1.83 |
4,880 |
20,088 |
-315 |
Jun20 |
191105 |
186.14 |
188.25 |
186.10 |
187.99 |
+1.79 |
5,037 |
25,508 |
+194 |
Jul20 |
191105 |
187.05 |
187.90 |
186.96 |
187.74 |
+1.74 |
644 |
6,507 |
+46 |
Aug20 |
191105 |
186.98 |
187.65 |
186.98 |
187.65 |
+1.68 |
699 |
3,517 |
+54 |
Sep20 |
191105 |
187.21 |
187.75 |
186.93 |
187.75 |
+1.63 |
366 |
6,479 |
-40 |
Oct20 |
191105 |
187.29 |
187.90 |
187.29 |
187.90 |
+1.60 |
175 |
2,916 |
-3 |
Nov20 |
191105 |
187.96 |
188.07 |
187.93 |
188.07 |
+1.60 |
275 |
2,746 |
+0 |
Dec20 |
191105 |
187.19 |
188.50 |
186.48 |
188.21 |
+1.62 |
1,594 |
17,733 |
-15 |
Jan21 |
191105 |
188.32 |
188.32 |
188.32 |
188.32 |
+1.63 |
261 |
2,546 |
+2 |
Total Volume and Open Interest |
195,093 |
447,083 |
+2,244 |
RBOB Gasoline(NYM) |
Dec19 |
191105 |
167.20 |
168.43 |
166.33 |
167.46 |
+1.09 |
76,860 |
145,651 |
-7,252 |
Jan20 |
191105 |
164.85 |
166.45 |
164.15 |
165.64 |
+1.33 |
46,852 |
94,270 |
+1,844 |
Feb20 |
191105 |
164.25 |
165.84 |
163.66 |
165.10 |
+1.28 |
18,679 |
36,395 |
+711 |
Mar20 |
191105 |
164.39 |
166.40 |
164.29 |
165.74 |
+1.30 |
13,721 |
36,742 |
+520 |
Apr20 |
191105 |
181.38 |
182.93 |
180.88 |
182.29 |
+1.27 |
5,389 |
16,800 |
+458 |
May20 |
191105 |
180.81 |
182.60 |
180.81 |
182.05 |
+1.33 |
3,926 |
12,182 |
-49 |
Jun20 |
191105 |
179.19 |
180.81 |
178.73 |
180.27 |
+1.34 |
3,154 |
14,676 |
+112 |
Jul20 |
191105 |
177.34 |
178.11 |
176.94 |
177.76 |
+1.36 |
1,476 |
5,379 |
-173 |
Aug20 |
191105 |
174.12 |
174.91 |
174.12 |
174.80 |
+1.36 |
801 |
2,862 |
-48 |
Sep20 |
191105 |
171.16 |
171.49 |
171.09 |
171.31 |
+1.36 |
817 |
2,827 |
+215 |
Total Volume and Open Interest |
173,697 |
380,961 |
-3,346 |
e-miNY RBOB Gasoline(NYM) |
Dec19 |
191105 |
167.46 |
167.46 |
167.46 |
167.46 |
+1.09 |
0 |
1 |
+0 |
Jan20 |
191105 |
165.64 |
165.64 |
165.64 |
165.64 |
+1.33 |
|
|
|
Feb20 |
191105 |
165.10 |
165.10 |
165.10 |
165.10 |
+1.28 |
|
|
|
Mar20 |
191105 |
165.74 |
165.74 |
165.74 |
165.74 |
+1.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec19 |
191105 |
2.822 |
2.905 |
2.817 |
2.862 |
+0.041 |
255,674 |
287,962 |
-16,477 |
Jan20 |
191105 |
2.896 |
2.980 |
2.896 |
2.940 |
+0.042 |
78,291 |
230,040 |
-930 |
Feb20 |
191105 |
2.850 |
2.926 |
2.847 |
2.886 |
+0.037 |
32,113 |
79,081 |
-563 |
Mar20 |
191105 |
2.715 |
2.778 |
2.702 |
2.724 |
+0.019 |
54,920 |
144,154 |
+709 |
Apr20 |
191105 |
2.408 |
2.447 |
2.405 |
2.427 |
+0.009 |
45,410 |
83,281 |
-1,261 |
May20 |
191105 |
2.377 |
2.411 |
2.376 |
2.393 |
+0.005 |
18,690 |
80,342 |
+1,124 |
Jun20 |
191105 |
2.420 |
2.443 |
2.411 |
2.427 |
+0.005 |
8,245 |
27,806 |
+1,098 |
Jul20 |
191105 |
2.449 |
2.482 |
2.436 |
2.465 |
+0.003 |
6,577 |
25,485 |
+716 |
Aug20 |
191105 |
2.460 |
2.485 |
2.450 |
2.471 |
+0.003 |
2,654 |
25,544 |
+1 |
Sep20 |
191105 |
2.437 |
2.468 |
2.436 |
2.454 |
+0.003 |
5,374 |
23,824 |
+1,903 |
Oct20 |
191105 |
2.471 |
2.495 |
2.462 |
2.480 |
+0.002 |
17,281 |
55,243 |
+1,040 |
Nov20 |
191105 |
2.521 |
2.549 |
2.501 |
2.537 |
+0.001 |
5,636 |
21,191 |
+696 |
Dec20 |
191105 |
2.688 |
2.712 |
2.681 |
2.702 |
+0.002 |
5,026 |
19,379 |
+1,028 |
Jan21 |
191105 |
2.805 |
2.822 |
2.800 |
2.814 |
+0.003 |
3,333 |
17,449 |
+788 |
Feb21 |
191105 |
2.755 |
2.772 |
2.752 |
2.765 |
+0.002 |
694 |
7,941 |
+361 |
Mar21 |
191105 |
2.637 |
2.641 |
2.621 |
2.635 |
+0.004 |
870 |
8,385 |
-44 |
Total Volume and Open Interest |
542,679 |
1,177,421 |
-9,803 |
Brent Crude Oil(ICE) |
Jan20 |
191105 |
62.04 |
63.19 |
61.85 |
62.96 |
+0.83 |
235,379 |
508,730 |
-3,230 |
Feb20 |
191105 |
61.31 |
62.36 |
61.14 |
62.13 |
+0.78 |
115,081 |
238,529 |
+9,751 |
Mar20 |
191105 |
60.56 |
61.67 |
60.54 |
61.46 |
+0.75 |
67,105 |
227,025 |
+2,924 |
Apr20 |
191105 |
60.03 |
61.16 |
60.03 |
60.96 |
+0.71 |
34,924 |
95,514 |
-2,645 |
May20 |
191105 |
59.77 |
60.76 |
59.71 |
60.56 |
+0.67 |
22,994 |
110,095 |
+1,066 |
Jun20 |
191105 |
59.44 |
60.42 |
59.41 |
60.21 |
+0.64 |
51,381 |
234,228 |
+1,188 |
Jul20 |
191105 |
59.14 |
60.08 |
59.11 |
59.89 |
+0.62 |
7,466 |
89,266 |
+760 |
Aug20 |
191105 |
58.93 |
59.80 |
58.91 |
59.62 |
+0.59 |
6,857 |
57,255 |
-715 |
Sep20 |
191105 |
58.65 |
59.55 |
58.65 |
59.37 |
+0.57 |
11,039 |
97,051 |
-560 |
Oct20 |
191105 |
59.13 |
59.13 |
59.13 |
59.13 |
+0.55 |
4,936 |
63,582 |
-1,859 |
Nov20 |
191105 |
58.93 |
58.93 |
58.93 |
58.93 |
+0.54 |
1,573 |
42,006 |
+184 |
Dec20 |
191105 |
58.02 |
58.91 |
58.02 |
58.72 |
+0.52 |
33,217 |
226,397 |
+1,142 |
Jan21 |
191105 |
58.58 |
58.58 |
58.58 |
58.58 |
+0.50 |
777 |
37,266 |
+161 |
Feb21 |
191105 |
58.46 |
58.46 |
58.46 |
58.46 |
+0.48 |
706 |
31,928 |
+63 |
Total Volume and Open Interest |
611,401 |
2,409,040 |
+9,154 |
Gas Oil(ICE) |
Nov19 |
191105 |
589.75 |
592.75 |
588.00 |
589.50 |
-4.50 |
38,205 |
97,869 |
-8,434 |
Dec19 |
191105 |
587.00 |
591.00 |
585.00 |
587.50 |
-3.25 |
94,386 |
198,493 |
-1,487 |
Jan20 |
191105 |
583.50 |
589.25 |
583.00 |
585.75 |
-2.50 |
50,813 |
122,595 |
+1,113 |
Feb20 |
191105 |
581.75 |
587.50 |
581.25 |
584.25 |
-2.00 |
21,753 |
67,624 |
+1,116 |
Mar20 |
191105 |
577.50 |
584.25 |
577.25 |
581.25 |
-1.50 |
19,165 |
60,232 |
+433 |
Apr20 |
191105 |
574.50 |
580.25 |
574.00 |
577.50 |
-1.25 |
12,006 |
30,339 |
+131 |
May20 |
191105 |
571.00 |
577.00 |
570.75 |
574.25 |
-1.00 |
8,447 |
35,878 |
+478 |
Jun20 |
191105 |
567.75 |
573.50 |
567.50 |
571.00 |
-1.00 |
16,957 |
64,441 |
+788 |
Jul20 |
191105 |
567.75 |
572.00 |
567.50 |
569.50 |
-1.25 |
1,957 |
20,596 |
+341 |
Aug20 |
191105 |
565.50 |
570.75 |
565.50 |
568.50 |
-1.00 |
1,093 |
18,798 |
+378 |
Total Volume and Open Interest |
278,365 |
875,291 |
-4,069 |
Ethanol(CBOT) |
Dec19 |
191105 |
1.405 |
1.410 |
1.386 |
1.394 |
-0.020 |
136 |
541 |
+27 |
Jan20 |
191105 |
1.397 |
1.399 |
1.385 |
1.388 |
-0.008 |
11 |
65 |
+3 |
Feb20 |
191105 |
1.401 |
1.401 |
1.401 |
1.401 |
-0.008 |
0 |
16 |
+0 |
Mar20 |
191105 |
1.423 |
1.423 |
1.423 |
1.423 |
-0.008 |
|
|
|
Apr20 |
191105 |
1.467 |
1.467 |
1.467 |
1.467 |
-0.008 |
|
|
|
May20 |
191105 |
1.467 |
1.467 |
1.467 |
1.467 |
-0.008 |
|
|
|
Jun20 |
191105 |
1.467 |
1.467 |
1.467 |
1.467 |
-0.008 |
|
|
|
Jul20 |
191105 |
1.467 |
1.467 |
1.467 |
1.467 |
-0.008 |
|
|
|
Total Volume and Open Interest |
157 |
670 |
+20 |
WTI Crude Oil(ICE) |
Dec19 |
191105 |
56.35 |
57.50 |
56.34 |
57.23 |
+0.69 |
38,410 |
109,455 |
+456 |
Jan20 |
191105 |
56.40 |
57.54 |
56.40 |
57.29 |
+0.69 |
59,422 |
78,879 |
-2,652 |
Feb20 |
191105 |
56.33 |
57.39 |
56.31 |
57.15 |
+0.68 |
42,134 |
43,934 |
+5,450 |
Mar20 |
191105 |
55.98 |
57.08 |
55.98 |
56.84 |
+0.66 |
20,952 |
50,028 |
-299 |
Apr20 |
191105 |
55.93 |
56.66 |
55.83 |
56.45 |
+0.62 |
8,081 |
18,349 |
-146 |
May20 |
191105 |
55.72 |
56.26 |
55.72 |
56.03 |
+0.58 |
4,304 |
16,356 |
+33 |
Jun20 |
191105 |
55.24 |
55.80 |
55.24 |
55.59 |
+0.54 |
11,220 |
67,380 |
+896 |
Jul20 |
191105 |
55.17 |
55.17 |
55.16 |
55.16 |
+0.50 |
608 |
9,436 |
-109 |
Aug20 |
191105 |
54.84 |
54.84 |
54.77 |
54.77 |
+0.49 |
405 |
7,251 |
+51 |
Sep20 |
191105 |
54.42 |
54.42 |
54.42 |
54.42 |
+0.46 |
1,821 |
14,529 |
+397 |
Oct20 |
191105 |
54.12 |
54.12 |
54.12 |
54.12 |
+0.44 |
178 |
6,987 |
+38 |
Nov20 |
191105 |
53.88 |
53.88 |
53.88 |
53.88 |
+0.44 |
148 |
6,070 |
+20 |
Dec20 |
191105 |
53.37 |
53.82 |
53.32 |
53.69 |
+0.44 |
9,203 |
90,006 |
+223 |
Jan21 |
191105 |
53.48 |
53.48 |
53.48 |
53.48 |
+0.43 |
102 |
3,447 |
+64 |
Feb21 |
191105 |
53.29 |
53.29 |
53.29 |
53.29 |
+0.42 |
15 |
2,891 |
+9 |
Mar21 |
191105 |
53.12 |
53.12 |
53.12 |
53.12 |
+0.41 |
0 |
3,752 |
+0 |
Total Volume and Open Interest |
200,340 |
634,684 |
+5,411 |
US Dollar Index(ICE) |
Dec19 |
191105 |
97.355 |
97.825 |
97.275 |
97.805 |
+0.440 |
11,560 |
47,712 |
-971 |
Mar20 |
191105 |
96.970 |
97.410 |
96.970 |
97.405 |
+0.445 |
32 |
2,303 |
-6 |
Jun20 |
191105 |
97.045 |
97.045 |
97.045 |
97.045 |
+0.445 |
0 |
207 |
+0 |
Total Volume and Open Interest |
11,592 |
50,226 |
-977 |
Australian Dollar(CME) |
Dec19 |
191105 |
68.86 |
69.36 |
68.85 |
68.99 |
+0.09 |
82,606 |
152,099 |
-1,838 |
Mar20 |
191105 |
69.21 |
69.51 |
69.01 |
69.14 |
+0.09 |
36 |
733 |
+1 |
Jun20 |
191105 |
69.51 |
69.55 |
69.23 |
69.26 |
+0.10 |
0 |
171 |
+0 |
Total Volume and Open Interest |
82,674 |
153,947 |
-1,826 |
British Pound(CME) |
Dec19 |
191105 |
128.99 |
129.33 |
128.75 |
128.99 |
+0.03 |
64,864 |
203,018 |
-255 |
Mar20 |
191105 |
129.30 |
129.65 |
129.11 |
129.34 |
+0.03 |
66 |
1,199 |
+8 |
Jun20 |
191105 |
129.61 |
129.81 |
129.54 |
129.61 |
+0.04 |
1 |
194 |
+0 |
Total Volume and Open Interest |
66,117 |
206,981 |
+193 |
Canadian Dollar(CME) |
Dec19 |
191105 |
76.02 |
76.25 |
75.89 |
76.01 |
-0.05 |
49,999 |
188,407 |
+2,449 |
Mar20 |
191105 |
76.07 |
76.27 |
75.92 |
76.03 |
-0.05 |
185 |
2,788 |
+135 |
Jun20 |
191105 |
76.18 |
76.24 |
75.93 |
76.02 |
-0.06 |
9 |
664 |
+8 |
Sep20 |
191105 |
76.00 |
76.00 |
76.00 |
76.00 |
-0.05 |
0 |
355 |
+0 |
Total Volume and Open Interest |
50,524 |
193,054 |
+2,457 |
Japanese Yen(CME) |
Dec19 |
191105 |
92.31 |
92.31 |
91.67 |
91.76 |
-0.51 |
81,660 |
158,756 |
+6,400 |
Mar20 |
191105 |
92.86 |
92.86 |
92.25 |
92.30 |
-0.53 |
272 |
1,000 |
+64 |
Jun20 |
191105 |
93.00 |
93.00 |
92.80 |
92.80 |
-0.51 |
0 |
41 |
+0 |
Total Volume and Open Interest |
82,098 |
163,375 |
+6,587 |
Swiss Franc(CME) |
Dec19 |
191105 |
101.51 |
101.53 |
100.93 |
100.95 |
-0.56 |
23,748 |
64,946 |
+939 |
Mar20 |
191105 |
101.89 |
101.90 |
101.63 |
101.64 |
-0.57 |
9 |
94 |
+6 |
Jun20 |
191105 |
102.27 |
102.27 |
102.27 |
102.27 |
-0.58 |
0 |
12 |
+0 |
Total Volume and Open Interest |
23,757 |
65,054 |
+945 |
EuroFX(CME) |
Dec19 |
191105 |
111.52 |
111.69 |
110.92 |
110.94 |
-0.64 |
150,669 |
530,304 |
+3,812 |
Mar20 |
191105 |
112.21 |
112.37 |
111.60 |
111.61 |
-0.65 |
344 |
21,015 |
-170 |
Jun20 |
191105 |
112.84 |
112.95 |
112.23 |
112.23 |
-0.65 |
31 |
1,744 |
+18 |
Total Volume and Open Interest |
151,785 |
559,143 |
+3,881 |
Mexican Peso(CME) |
Nov19 |
191105 |
521.75 |
522.25 |
519.25 |
519.63 |
-0.50 |
0 |
2 |
+0 |
Dec19 |
191105 |
518.00 |
520.38 |
516.75 |
517.38 |
-0.50 |
41,667 |
298,298 |
-24 |
Total Volume and Open Interest |
41,681 |
298,415 |
-21 |
Brazilian Real(CME) |
Dec19 |
191105 |
249.35 |
250.95 |
248.25 |
250.40 |
+1.25 |
7,022 |
53,659 |
+41 |
Jan20 |
191105 |
248.10 |
250.10 |
247.95 |
250.05 |
+1.30 |
29 |
62 |
+8 |
Feb20 |
191105 |
249.60 |
249.60 |
247.80 |
249.60 |
+1.30 |
0 |
9 |
+0 |
Mar20 |
191105 |
249.25 |
249.25 |
249.25 |
249.25 |
+1.30 |
|
|
|
Total Volume and Open Interest |
7,051 |
53,730 |
+49 |
30-Year T-Bonds(CBOT) |
Dec19 |
191105 |
159~200 |
159~200 |
157~250 |
157~280 |
-1~190 |
263,541 |
991,687 |
-8,215 |
Mar20 |
191105 |
158~170 |
158~250 |
156~300 |
157~020 |
-1~190 |
702 |
9,689 |
+584 |
Jun20 |
191105 |
157~020 |
157~020 |
157~020 |
157~020 |
-1~190 |
|
|
|
Total Volume and Open Interest |
264,243 |
1,001,376 |
-7,631 |
10-Year T-Notes(CBOT) |
Dec19 |
191105 |
129~200 |
129~210 |
128~275 |
128~295 |
-0~210 |
1,107,605 |
3,719,711 |
-22,257 |
Mar20 |
191105 |
129~195 |
129~220 |
128~280 |
128~295 |
-0~220 |
9,799 |
156,162 |
+6,138 |
Jun20 |
191105 |
128~295 |
128~295 |
128~295 |
128~295 |
-0~220 |
|
|
|
Total Volume and Open Interest |
1,117,404 |
3,875,873 |
-16,119 |
5-Year T-Notes(CBOT) |
Dec19 |
191105 |
118~266 |
118~270 |
118~132 |
118~150 |
-0~102 |
578,069 |
4,441,742 |
+13,785 |
Mar20 |
191105 |
119~014 |
119~046 |
118~224 |
118~242 |
-0~112 |
16,384 |
167,572 |
+12,291 |
Jun20 |
191105 |
118~242 |
118~242 |
118~242 |
118~242 |
-0~112 |
|
|
|
Total Volume and Open Interest |
594,453 |
4,609,314 |
+26,076 |
2 Year T-Notes(CBOT) |
Dec19 |
191105 |
107~214 |
107~215 |
107~173 |
107~184 |
-0~023 |
430,582 |
3,762,317 |
+1,796 |
Mar20 |
191105 |
107~267 |
107~267 |
107~230 |
107~237 |
-0~026 |
36,386 |
260,868 |
+32,925 |
Jun20 |
191105 |
107~237 |
107~237 |
107~237 |
107~237 |
-0~026 |
|
|
|
Total Volume and Open Interest |
466,968 |
4,023,185 |
+34,721 |
Eurodollars(CME) |
Dec19 |
191105 |
98.090 |
98.090 |
98.075 |
98.085 |
-0.005 |
192,542 |
1,499,416 |
-30,513 |
Mar20 |
191105 |
98.325 |
98.330 |
98.280 |
98.295 |
-0.030 |
182,497 |
1,586,025 |
+19,634 |
Jun20 |
191105 |
98.405 |
98.410 |
98.345 |
98.365 |
-0.040 |
123,659 |
1,200,878 |
-1,993 |
Sep20 |
191105 |
98.465 |
98.470 |
98.400 |
98.415 |
-0.045 |
131,777 |
1,092,416 |
-3,545 |
Dec20 |
191105 |
98.455 |
98.455 |
98.380 |
98.400 |
-0.045 |
167,755 |
1,207,723 |
-889 |
Mar21 |
191105 |
98.515 |
98.515 |
98.435 |
98.455 |
-0.050 |
111,461 |
795,774 |
+2,748 |
Jun21 |
191105 |
98.515 |
98.520 |
98.435 |
98.450 |
-0.060 |
86,955 |
909,406 |
+8,201 |
Sep21 |
191105 |
98.515 |
98.515 |
98.430 |
98.445 |
-0.065 |
92,328 |
597,270 |
+537 |
Dec21 |
191105 |
98.495 |
98.495 |
98.405 |
98.420 |
-0.065 |
84,888 |
626,771 |
+6,118 |
Mar22 |
191105 |
98.500 |
98.500 |
98.410 |
98.425 |
-0.070 |
60,339 |
436,173 |
+3,828 |
Jun22 |
191105 |
98.495 |
98.495 |
98.400 |
98.410 |
-0.075 |
42,975 |
324,521 |
+4,582 |
Sep22 |
191105 |
98.480 |
98.480 |
98.385 |
98.395 |
-0.075 |
40,559 |
240,085 |
+671 |
Dec22 |
191105 |
98.445 |
98.455 |
98.360 |
98.370 |
-0.075 |
32,738 |
242,352 |
-1,051 |
Mar23 |
191105 |
98.445 |
98.445 |
98.350 |
98.360 |
-0.080 |
23,673 |
265,517 |
+1,798 |
Jun23 |
191105 |
98.435 |
98.435 |
98.330 |
98.345 |
-0.080 |
19,833 |
137,043 |
+1,464 |
Sep23 |
191105 |
98.415 |
98.415 |
98.310 |
98.330 |
-0.080 |
16,772 |
137,933 |
-50 |
Dec23 |
191105 |
98.395 |
98.395 |
98.290 |
98.305 |
-0.080 |
13,003 |
87,298 |
-784 |
Mar24 |
191105 |
98.375 |
98.375 |
98.265 |
98.280 |
-0.085 |
11,532 |
68,895 |
+299 |
Total Volume and Open Interest |
1,513,887 |
12,034,075 |
-3,502 |
Ultra T-Bond(CBOT) |
Dec19 |
191105 |
186~22 |
186~25 |
183~25 |
183~29 |
-2~17 |
111,379 |
1,153,369 |
+7,068 |
Mar20 |
191105 |
185~19 |
185~30 |
183~01 |
183~04 |
-2~18 |
907 |
10,037 |
+840 |
Jun20 |
191105 |
182~21 |
182~21 |
182~21 |
182~21 |
-2~18 |
|
|
|
Total Volume and Open Interest |
112,286 |
1,163,406 |
+7,908 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191105 |
141~010 |
141~020 |
139~285 |
140~000 |
-0~305 |
128,261 |
831,652 |
+3,387 |
Mar20 |
191105 |
141~100 |
141~100 |
141~100 |
141~100 |
-0~305 |
0 |
28 |
+0 |
Jun20 |
191105 |
141~100 |
141~100 |
141~100 |
141~100 |
-0~305 |
|
|
|
Total Volume and Open Interest |
128,261 |
831,680 |
+3,387 |
30 Day Federal Funds(CBOT) |
Nov19 |
191105 |
98.423 |
98.425 |
98.423 |
98.423 |
+0.003 |
47,422 |
393,543 |
-18,755 |
Dec19 |
191105 |
98.435 |
98.440 |
98.430 |
98.430 |
unch |
18,018 |
232,494 |
+1,978 |
Jan20 |
191105 |
98.460 |
98.465 |
98.455 |
98.455 |
-0.005 |
33,873 |
417,480 |
+2,901 |
Feb20 |
191105 |
98.510 |
98.515 |
98.485 |
98.490 |
-0.020 |
23,520 |
230,038 |
+1,831 |
Mar20 |
191105 |
98.530 |
98.530 |
98.500 |
98.505 |
-0.020 |
8,619 |
54,430 |
+1,666 |
Apr20 |
191105 |
98.560 |
98.565 |
98.535 |
98.535 |
-0.030 |
15,531 |
164,831 |
+521 |
Total Volume and Open Interest |
186,526 |
1,845,559 |
-7,734 |
Japanese Govt Bonds(SGX) |
Dec19 |
191105 |
154.10 |
154.25 |
153.66 |
153.67 |
-0.44 |
1,486 |
16,093 |
+741 |
Mar20 |
191105 |
153.85 |
153.85 |
153.85 |
153.85 |
-0.44 |
|
|
|
Jun20 |
191105 |
153.85 |
153.85 |
153.85 |
153.85 |
-0.44 |
|
|
|
Total Volume and Open Interest |
1,486 |
16,093 |
+741 |
Euro-Buxl(EUREX) |
Dec19 |
191105 |
206.14 |
206.32 |
204.34 |
205.14 |
-1.26 |
36,133 |
239,974 |
+2,355 |
Mar20 |
191105 |
203.70 |
203.70 |
203.56 |
203.56 |
-1.26 |
2 |
34,211 |
-4 |
Jun20 |
191105 |
202.14 |
202.14 |
202.14 |
202.14 |
-1.26 |
0 |
7 |
+0 |
Total Volume and Open Interest |
36,135 |
274,192 |
+2,351 |
Euro-Bund(EUREX) |
Dec19 |
191105 |
170.90 |
170.95 |
170.30 |
170.53 |
-0.46 |
449,131 |
1,565,309 |
-11,992 |
Mar20 |
191105 |
172.78 |
172.80 |
172.19 |
172.44 |
-0.51 |
4,787 |
29,727 |
+3,087 |
Jun20 |
191105 |
169.72 |
169.72 |
169.72 |
169.72 |
-0.69 |
|
|
|
Total Volume and Open Interest |
453,918 |
1,595,036 |
-8,911 |
Euro-Bobl(EUREX) |
Dec19 |
191105 |
134.48 |
134.49 |
134.30 |
134.37 |
-0.12 |
295,453 |
1,216,890 |
+10,677 |
Mar20 |
191105 |
134.38 |
134.38 |
134.36 |
134.36 |
-0.13 |
63 |
7,074 |
+59 |
Jun20 |
191105 |
134.72 |
134.72 |
134.72 |
134.72 |
-0.12 |
|
|
|
Total Volume and Open Interest |
295,516 |
1,223,964 |
+10,736 |
Euro-Schatz(EUREX) |
Dec19 |
191105 |
112.04 |
112.05 |
112.01 |
112.03 |
-0.02 |
130,479 |
1,522,266 |
-14,047 |
Mar20 |
191105 |
112.06 |
112.06 |
112.06 |
112.06 |
-0.03 |
80 |
325 |
+80 |
Jun20 |
191105 |
112.85 |
112.85 |
112.85 |
112.85 |
-0.02 |
|
|
|
Total Volume and Open Interest |
130,559 |
1,522,591 |
-13,967 |
3-Mth Euribor(EUREX) |
Dec19 |
191105 |
100.390 |
100.400 |
100.390 |
100.400 |
-0.005 |
0 |
2,008 |
+0 |
Mar20 |
191105 |
100.430 |
100.430 |
100.420 |
100.420 |
-0.010 |
0 |
1,138 |
+0 |
Jun20 |
191105 |
100.435 |
100.435 |
100.435 |
100.435 |
-0.005 |
0 |
527 |
+0 |
Total Volume and Open Interest |
8 |
6,149 |
+0 |
Long Gilt(LIFFE) |
Dec19 |
191105 |
131~16 |
131~25 |
131~02 |
131~10 |
-0~16 |
128,097 |
775,194 |
+18,738 |
Mar20 |
191105 |
132~01 |
132~08 |
132~01 |
132~08 |
-0~18 |
0 |
187 |
+0 |
Total Volume and Open Interest |
128,097 |
775,381 |
+18,738 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191105 |
99.16 |
99.18 |
99.15 |
99.17 |
+0.01 |
42,033 |
701,134 |
-7,180 |
Mar20 |
191105 |
99.24 |
99.25 |
99.22 |
99.23 |
-0.01 |
49,798 |
613,069 |
-2,714 |
Jun20 |
191105 |
99.27 |
99.28 |
99.24 |
99.25 |
-0.03 |
37,858 |
557,807 |
-58 |
Sep20 |
191105 |
99.30 |
99.31 |
99.25 |
99.28 |
-0.03 |
35,861 |
538,463 |
+3,286 |
Dec20 |
191105 |
99.28 |
99.29 |
99.24 |
99.25 |
-0.04 |
40,804 |
592,090 |
+8,431 |
Mar21 |
191105 |
99.30 |
99.31 |
99.25 |
99.27 |
-0.04 |
30,375 |
245,893 |
+7,177 |
Total Volume and Open Interest |
385,139 |
4,253,522 |
+16,937 |
3-Mth Euribor(LIFFE) |
Dec19 |
191105 |
100.400 |
100.405 |
100.390 |
100.400 |
unch |
34,836 |
677,091 |
+806 |
Mar20 |
191105 |
100.425 |
100.425 |
100.410 |
100.420 |
-0.005 |
34,905 |
437,475 |
-515 |
Jun20 |
191105 |
100.440 |
100.440 |
100.420 |
100.430 |
-0.010 |
16,692 |
383,450 |
+576 |
Total Volume and Open Interest |
367,697 |
4,145,794 |
+22,980 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191105 |
99.00 |
99.01 |
98.98 |
98.99 |
-0.01 |
21,275 |
169,540 |
+3,267 |
Mar20 |
191105 |
99.12 |
99.13 |
99.09 |
99.11 |
-0.01 |
14,450 |
246,328 |
-4,388 |
Jun20 |
191105 |
99.14 |
99.15 |
99.11 |
99.13 |
-0.02 |
29,193 |
228,537 |
+4,817 |
Sep20 |
191105 |
99.17 |
99.17 |
99.13 |
99.15 |
-0.02 |
8,986 |
204,874 |
-3,421 |
Dec20 |
191105 |
99.13 |
99.13 |
99.09 |
99.11 |
-0.02 |
5,710 |
133,515 |
-1,952 |
Mar21 |
191105 |
99.15 |
99.15 |
99.11 |
99.13 |
-0.02 |
3,154 |
78,989 |
-173 |
Jun21 |
191105 |
99.13 |
99.13 |
99.09 |
99.11 |
-0.03 |
1,957 |
56,251 |
+535 |
Sep21 |
191105 |
99.11 |
99.11 |
99.07 |
99.08 |
-0.03 |
894 |
27,237 |
-433 |
Dec21 |
191105 |
99.04 |
99.04 |
99.04 |
99.04 |
-0.03 |
417 |
6,124 |
-96 |
Mar22 |
191105 |
99.04 |
99.04 |
99.02 |
99.04 |
-0.03 |
10 |
1,175 |
+0 |
Total Volume and Open Interest |
86,051 |
1,153,605 |
-1,876 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191105 |
98.82 |
98.83 |
98.77 |
98.80 |
-0.02 |
163,054 |
1,309,344 |
-24,946 |
Mar20 |
191105 |
98.78 |
98.78 |
98.78 |
98.78 |
-0.03 |
0 |
921 |
+0 |
Total Volume and Open Interest |
163,054 |
1,310,265 |
-24,946 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191105 |
99.18 |
99.18 |
99.13 |
99.14 |
-0.03 |
173,617 |
1,161,446 |
-23,795 |
Mar20 |
191105 |
99.15 |
99.15 |
99.15 |
99.15 |
-0.04 |
0 |
2,259 |
+0 |
Total Volume and Open Interest |
173,617 |
1,163,705 |
-23,795 |
Gold(CMX) |
Dec19 |
191105 |
1511.6 |
1511.9 |
1480.7 |
1483.7 |
-27.4 |
260,197 |
496,650 |
-2,583 |
Feb20 |
191105 |
1518.7 |
1518.8 |
1487.7 |
1490.8 |
-27.5 |
24,621 |
97,253 |
+7,744 |
Apr20 |
191105 |
1523.6 |
1524.0 |
1493.0 |
1496.0 |
-27.6 |
5,899 |
37,547 |
+2,152 |
Jun20 |
191105 |
1525.0 |
1526.7 |
1497.8 |
1500.9 |
-27.5 |
2,350 |
38,926 |
-126 |
Aug20 |
191105 |
1527.6 |
1527.6 |
1505.3 |
1505.9 |
-27.3 |
624 |
6,584 |
-71 |
Oct20 |
191105 |
1529.7 |
1529.7 |
1510.4 |
1510.4 |
-26.9 |
91 |
3,322 |
-33 |
Dec20 |
191105 |
1535.0 |
1535.0 |
1513.0 |
1514.5 |
-27.1 |
834 |
5,979 |
+477 |
Feb21 |
191105 |
1529.9 |
1529.9 |
1518.2 |
1518.2 |
-27.1 |
0 |
42 |
+0 |
Apr21 |
191105 |
1522.8 |
1522.8 |
1521.4 |
1521.4 |
-27.1 |
0 |
31 |
+0 |
Jun21 |
191105 |
1524.6 |
1524.6 |
1524.6 |
1524.6 |
-27.1 |
2 |
1,438 |
+2 |
Aug21 |
191105 |
1528.0 |
1528.0 |
1528.0 |
1528.0 |
-26.8 |
0 |
1 |
+0 |
Total Volume and Open Interest |
294,879 |
688,722 |
+7,563 |
Silver(CMX) |
Dec19 |
191105 |
1806.0 |
1808.5 |
1752.0 |
1756.8 |
-49.8 |
78,097 |
160,815 |
+175 |
Mar20 |
191105 |
1820.5 |
1823.5 |
1767.0 |
1771.8 |
-50.2 |
3,100 |
39,191 |
+992 |
May20 |
191105 |
1825.5 |
1825.5 |
1777.0 |
1780.6 |
-50.2 |
444 |
13,512 |
+151 |
Jul20 |
191105 |
1832.0 |
1839.0 |
1785.0 |
1788.7 |
-50.4 |
786 |
11,082 |
+322 |
Sep20 |
191105 |
1837.5 |
1839.0 |
1793.5 |
1796.5 |
-50.4 |
9 |
2,256 |
-4 |
Dec20 |
191105 |
1836.5 |
1836.5 |
1805.0 |
1808.1 |
-50.4 |
34 |
1,822 |
+18 |
Mar21 |
191105 |
1816.6 |
1816.6 |
1816.6 |
1816.6 |
-50.4 |
0 |
1 |
+0 |
Total Volume and Open Interest |
82,540 |
229,450 |
+1,668 |
Platinum(NYMEX) |
Jan20 |
191105 |
941.6 |
943.5 |
928.5 |
930.6 |
-8.1 |
20,429 |
84,825 |
-219 |
Apr20 |
191105 |
947.3 |
948.7 |
934.7 |
936.4 |
-8.1 |
151 |
7,260 |
+11 |
Jul20 |
191105 |
943.0 |
943.0 |
941.0 |
941.1 |
-8.0 |
21 |
203 |
+14 |
Oct20 |
191105 |
944.3 |
944.3 |
944.3 |
944.3 |
-8.2 |
8 |
6 |
+4 |
Total Volume and Open Interest |
20,640 |
92,357 |
-192 |
Palladium(NYMEX) |
Dec19 |
191105 |
1750.40 |
1760.90 |
1731.70 |
1746.70 |
-6.10 |
4,144 |
22,380 |
-318 |
Mar20 |
191105 |
1751.90 |
1755.00 |
1731.00 |
1743.00 |
-5.60 |
300 |
4,249 |
+54 |
Jun20 |
191105 |
1748.80 |
1748.80 |
1730.00 |
1736.40 |
-7.10 |
37 |
1,510 |
+29 |
Total Volume and Open Interest |
4,481 |
28,212 |
-235 |
Copper(CMX) |
Dec19 |
191105 |
266.55 |
271.55 |
266.30 |
270.05 |
+2.95 |
53,743 |
132,474 |
+733 |
Mar20 |
191105 |
267.20 |
272.35 |
267.20 |
270.90 |
+2.95 |
9,338 |
70,024 |
+1,102 |
May20 |
191105 |
267.75 |
272.80 |
267.75 |
271.35 |
+2.90 |
4,138 |
12,693 |
+720 |
Jul20 |
191105 |
270.10 |
273.15 |
268.75 |
271.75 |
+2.80 |
2,657 |
13,816 |
+1,417 |
Sep20 |
191105 |
270.35 |
273.35 |
270.35 |
272.20 |
+2.75 |
342 |
2,923 |
+67 |
Total Volume and Open Interest |
71,528 |
240,867 |
+4,095 |
E-mini DJIA Index(CBOT) |
Dec19 |
191105 |
27402 |
27493 |
27366 |
27421 |
+41 |
135,057 |
110,788 |
-513 |
Mar20 |
191105 |
27371 |
27479 |
27366 |
27412 |
+41 |
89 |
4,276 |
+15 |
Jun20 |
191105 |
27386 |
27386 |
27386 |
27386 |
+41 |
0 |
2 |
+0 |
Sep20 |
191105 |
27345 |
27345 |
27345 |
27345 |
+40 |
|
|
|
Total Volume and Open Interest |
135,146 |
115,066 |
-498 |
S & P 500(CME) |
Dec19 |
191105 |
3078.90 |
3085.00 |
3070.20 |
3071.90 |
-3.80 |
3,641 |
22,088 |
+1,515 |
Mar20 |
191105 |
3081.00 |
3081.00 |
3074.00 |
3074.00 |
-3.80 |
|
|
|
Jun20 |
191105 |
3073.90 |
3073.90 |
3073.90 |
3073.90 |
-3.80 |
|
|
|
Sep20 |
191105 |
3073.30 |
3073.30 |
3073.30 |
3073.30 |
-3.80 |
|
|
|
Total Volume and Open Interest |
3,641 |
22,162 |
+1,515 |
S & P 500 E-Mini(CME) |
Dec19 |
191105 |
3076.75 |
3085.75 |
3069.75 |
3072.00 |
-3.75 |
1,179,714 |
2,540,075 |
+6,682 |
Mar20 |
191105 |
3079.00 |
3087.25 |
3072.25 |
3074.00 |
-3.75 |
8,502 |
115,343 |
+5,893 |
Jun20 |
191105 |
3082.50 |
3085.25 |
3072.00 |
3074.00 |
-3.75 |
174 |
3,799 |
+5 |
Sep20 |
191105 |
3077.00 |
3077.50 |
3073.25 |
3073.25 |
-3.75 |
1 |
68 |
+0 |
Total Volume and Open Interest |
1,188,393 |
2,660,599 |
+12,578 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191105 |
8221.50 |
8248.00 |
8193.25 |
8210.75 |
-5.00 |
325,479 |
225,598 |
-2,940 |
Mar20 |
191105 |
8245.00 |
8268.25 |
8214.75 |
8231.75 |
-5.50 |
277 |
1,577 |
+90 |
Jun20 |
191105 |
8274.50 |
8274.50 |
8238.25 |
8249.25 |
-5.00 |
3 |
29 |
+4 |
Total Volume and Open Interest |
325,759 |
227,206 |
-2,846 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191105 |
1992.60 |
2010.40 |
1991.90 |
1999.40 |
+4.60 |
11,628 |
71,311 |
+288 |
Mar20 |
191105 |
2003.40 |
2007.40 |
1996.50 |
2003.40 |
+4.60 |
0 |
93 |
+0 |
Jun20 |
191105 |
2008.40 |
2008.40 |
2008.40 |
2008.40 |
+3.60 |
|
|
|
Total Volume and Open Interest |
11,628 |
71,404 |
+288 |
Volatility Index(CBOE) |
Nov19 |
191105 |
14.75 |
15.05 |
14.55 |
15.03 |
+0.30 |
76,347 |
180,115 |
+697 |
Dec19 |
191105 |
16.25 |
16.60 |
16.10 |
16.58 |
+0.35 |
56,295 |
182,948 |
+15,030 |
Jan20 |
191105 |
17.33 |
17.65 |
17.20 |
17.63 |
+0.30 |
12,412 |
47,168 |
+1,183 |
Feb20 |
191105 |
17.96 |
18.23 |
17.85 |
18.23 |
+0.25 |
12,066 |
34,399 |
-1,074 |
Total Volume and Open Interest |
164,982 |
494,250 |
+16,093 |
S & P 600(CME) |
Dec19 |
191105 |
990.30 |
990.30 |
990.30 |
990.30 |
+1.30 |
0 |
430 |
+0 |
Mar20 |
191105 |
990.90 |
990.90 |
990.90 |
990.90 |
+1.20 |
|
|
|
Total Volume and Open Interest |
0 |
430 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191105 |
1597.10 |
1613.60 |
1595.60 |
1599.40 |
+2.20 |
113,059 |
458,213 |
-334 |
Mar20 |
191105 |
1601.40 |
1614.40 |
1599.00 |
1601.30 |
+1.90 |
783 |
1,536 |
+751 |
Jun20 |
191105 |
1603.80 |
1603.80 |
1603.80 |
1603.80 |
+2.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
113,842 |
459,752 |
+417 |
Nikkei 225(CME) |
Dec19 |
191105 |
23135 |
23390 |
23115 |
23345 |
+205 |
3,723 |
33,425 |
+938 |
Mar20 |
191105 |
23145 |
23340 |
23080 |
23300 |
+200 |
6 |
550 |
+1 |
Total Volume and Open Interest |
3,729 |
33,975 |
+939 |
Nikkei 225(SGX) |
Dec19 |
191105 |
23015 |
23330 |
23005 |
23315 |
+300 |
31,385 |
133,371 |
+392 |
Mar20 |
191105 |
23090 |
23265 |
23090 |
23265 |
+305 |
11 |
1,463 |
+3 |
Jun20 |
191105 |
23100 |
23100 |
23100 |
23100 |
+305 |
0 |
1,691 |
+0 |
Total Volume and Open Interest |
31,396 |
165,199 |
+391 |
Nikkei 225 Mini(JPX) |
Dec19 |
191105 |
22835 |
23330 |
22770 |
23320 |
+470 |
819,746 |
405,140 |
+3,597 |
Mar20 |
191105 |
22760 |
23250 |
22690 |
23240 |
+470 |
24,864 |
23,166 |
+1,020 |
Jun20 |
191105 |
22570 |
23050 |
22495 |
23040 |
+470 |
418 |
1,608 |
-41 |
Total Volume and Open Interest |
893,401 |
597,382 |
+18,461 |
Nikkei 225(JPX) |
Dec19 |
191105 |
22840 |
23330 |
22770 |
23320 |
+470 |
66,664 |
280,962 |
+1,888 |
Mar20 |
191105 |
22760 |
23250 |
22700 |
23240 |
+470 |
724 |
16,591 |
+464 |
Jun20 |
191105 |
22550 |
23040 |
22500 |
23040 |
+470 |
1 |
14,596 |
+1 |
Total Volume and Open Interest |
67,404 |
381,713 |
+2,651 |
Nikkei 225(CME) Yen |
Dec19 |
191105 |
23135 |
23385 |
23105 |
23335 |
+205 |
21,395 |
70,682 |
+3,576 |
Mar20 |
191105 |
23095 |
23275 |
23035 |
23255 |
+205 |
2 |
523 |
+0 |
Jun20 |
191105 |
23100 |
23100 |
23100 |
23100 |
+170 |
|
|
|
Total Volume and Open Interest |
21,397 |
71,205 |
+3,576 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191105 |
23340 |
23360 |
23340 |
23340 |
+210 |
0 |
5 |
+0 |
Mar20 |
191105 |
23260 |
23260 |
23260 |
23260 |
+210 |
|
|
|
Jun20 |
191105 |
23100 |
23100 |
23100 |
23100 |
+170 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Nov19 |
191105 |
5839.5 |
5849.5 |
5818.0 |
5846.0 |
+24.5 |
68,766 |
296,784 |
+2,100 |
Dec19 |
191105 |
5831.5 |
5839.5 |
5811.0 |
5836.0 |
+24.0 |
514 |
76,439 |
-109 |
Jan20 |
191105 |
5826.0 |
5826.0 |
5826.0 |
5826.0 |
+23.0 |
|
|
|
Mar20 |
191105 |
5811.0 |
5819.0 |
5807.5 |
5819.0 |
+23.5 |
0 |
11 |
+0 |
Total Volume and Open Interest |
69,280 |
387,741 |
+1,991 |
Hang Seng Index(HKFE) |
Nov19 |
191105 |
27610 |
27763 |
27457 |
27679 |
+72 |
149,664 |
119,949 |
+1,961 |
Dec19 |
191105 |
27647 |
27801 |
27500 |
27725 |
+80 |
2,536 |
21,904 |
-141 |
Total Volume and Open Interest |
152,703 |
148,758 |
+2,104 |
DAX(EUREX) |
Dec19 |
191105 |
13139.0 |
13168.0 |
13107.0 |
13139.5 |
+20.5 |
96,041 |
122,897 |
+6,161 |
Mar20 |
191105 |
13150.0 |
13150.0 |
13107.0 |
13132.5 |
+20.5 |
141 |
1,374 |
+69 |
Jun20 |
191105 |
13151.0 |
13151.0 |
13151.0 |
13151.0 |
+21.0 |
20 |
156 |
+18 |
Total Volume and Open Interest |
96,202 |
124,427 |
+6,248 |
Mini-DAX(EUREX) |
Dec19 |
191105 |
13145.0 |
13164.0 |
13107.0 |
13139.5 |
+20.5 |
39,762 |
12,102 |
+995 |
Mar20 |
191105 |
13138.0 |
13151.0 |
13111.0 |
13132.5 |
+20.5 |
167 |
1,365 |
-11 |
Jun20 |
191105 |
13166.0 |
13166.0 |
13150.0 |
13151.0 |
+21.0 |
34 |
73 |
+31 |
Total Volume and Open Interest |
39,963 |
13,540 |
+1,015 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191105 |
3663 |
3674 |
3655 |
3669 |
+12 |
915,564 |
3,693,036 |
+91,334 |
Mar20 |
191105 |
3648 |
3658 |
3646 |
3655 |
+12 |
5,042 |
182,150 |
+5,020 |
Jun20 |
191105 |
3574 |
3574 |
3573 |
3573 |
+13 |
7 |
39,420 |
+6 |
Total Volume and Open Interest |
920,613 |
3,944,470 |
+96,360 |
Swiss Market Index(EUREX) |
Dec19 |
191105 |
10337 |
10342 |
10256 |
10272 |
-57 |
42,271 |
196,547 |
+2,754 |
Mar20 |
191105 |
10161 |
10161 |
10161 |
10161 |
-57 |
7 |
1,411 |
+0 |
Jun20 |
191105 |
10000 |
10006 |
9979 |
9984 |
-57 |
7 |
52 |
+2 |
Total Volume and Open Interest |
42,285 |
198,010 |
+2,756 |
FT-SE 100(EURONEXT) |
Dec19 |
191105 |
7353.00 |
7385.00 |
7343.00 |
7366.00 |
+23.50 |
85,749 |
752,363 |
+4,246 |
Mar20 |
191105 |
7301.00 |
7301.00 |
7301.00 |
7301.00 |
+23.00 |
14 |
2,364 |
+10 |
Jun20 |
191105 |
7221.50 |
7221.50 |
7221.50 |
7221.50 |
+23.50 |
6 |
40 |
+4 |
Total Volume and Open Interest |
85,769 |
754,767 |
+4,260 |
SPI 200(SFE) |
Dec19 |
191105 |
6657.0 |
6702.0 |
6652.0 |
6667.0 |
+10.0 |
44,450 |
377,818 |
-867 |
Mar20 |
191105 |
6606.0 |
6606.0 |
6594.0 |
6594.0 |
+10.0 |
14 |
1,815 |
+12 |
Jun20 |
191105 |
6569.0 |
6569.0 |
6569.0 |
6569.0 |
+10.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
44,464 |
380,116 |
-855 |
FTSE MIB(ISE) |
Dec19 |
191105 |
23265.00 |
23385.00 |
23240.00 |
23315.00 |
+59.00 |
27,878 |
135,892 |
+3,595 |
Mar20 |
191105 |
23190.00 |
23280.00 |
23150.00 |
23210.00 |
+59.00 |
79 |
556 |
+14 |
Jun20 |
191105 |
22660.00 |
22700.00 |
22580.00 |
22638.00 |
+57.00 |
8 |
59 |
+8 |
Total Volume and Open Interest |
27,967 |
136,510 |
+3,618 |
KOSPI 200(KFE) |
Dec19 |
191105 |
281.90 |
285.00 |
279.30 |
284.55 |
+1.35 |
180,363 |
327,431 |
+11,080 |
Mar20 |
191105 |
280.15 |
282.00 |
279.90 |
281.55 |
+1.25 |
728 |
10,732 |
+581 |
Jun20 |
191105 |
280.30 |
280.95 |
280.25 |
280.95 |
+1.05 |
17 |
9,316 |
-1 |
Total Volume and Open Interest |
181,969 |
377,797 |
+11,888 |
GSCI(CME) |
Nov19 |
191105 |
421.45 |
422.50 |
420.95 |
421.70 |
+3.00 |
496 |
12,221 |
-36 |
Dec19 |
191105 |
423.40 |
424.10 |
423.40 |
423.40 |
+2.75 |
0 |
71 |
+0 |
Jan20 |
191105 |
423.00 |
423.00 |
423.00 |
423.00 |
+2.75 |
|
|
|
Total Volume and Open Interest |
496 |
12,292 |
-36 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|