|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 06, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
191106 |
922.25 |
922.50 |
914.25 |
915.00 |
-6.75 |
660 |
1,273 |
-322 |
Jan20 |
191106 |
934.00 |
935.75 |
927.00 |
927.50 |
-6.75 |
85,124 |
323,861 |
-179 |
Mar20 |
191106 |
947.25 |
948.75 |
940.25 |
940.75 |
-6.50 |
28,350 |
155,391 |
+2,022 |
May20 |
191106 |
958.50 |
960.50 |
952.00 |
952.75 |
-6.25 |
18,483 |
79,022 |
+745 |
Jul20 |
191106 |
968.50 |
970.75 |
962.75 |
963.25 |
-6.00 |
10,224 |
80,932 |
+850 |
Aug20 |
191106 |
972.25 |
974.25 |
966.50 |
967.00 |
-5.50 |
220 |
7,485 |
+26 |
Sep20 |
191106 |
971.50 |
972.00 |
964.75 |
965.00 |
-5.00 |
290 |
2,705 |
+108 |
Nov20 |
191106 |
970.50 |
973.75 |
966.50 |
967.25 |
-4.00 |
3,924 |
42,500 |
+567 |
Jan21 |
191106 |
974.50 |
976.75 |
970.25 |
971.00 |
-3.50 |
302 |
2,648 |
+19 |
Mar21 |
191106 |
969.00 |
969.50 |
962.50 |
965.00 |
-3.25 |
245 |
5,530 |
+152 |
May21 |
191106 |
966.00 |
968.25 |
961.50 |
964.75 |
-1.75 |
31 |
1,183 |
+8 |
Jul21 |
191106 |
969.50 |
971.00 |
965.00 |
968.25 |
-1.50 |
25 |
926 |
+8 |
Aug21 |
191106 |
967.25 |
967.25 |
967.25 |
967.25 |
-1.50 |
12 |
30 |
+6 |
Sep21 |
191106 |
950.75 |
950.75 |
950.75 |
950.75 |
-1.50 |
0 |
22 |
+0 |
Total Volume and Open Interest |
147,897 |
704,165 |
+4,010 |
Soybean Meal(CBOT) |
Dec19 |
191106 |
302.60 |
303.00 |
298.50 |
298.90 |
-3.80 |
29,977 |
146,223 |
-545 |
Jan20 |
191106 |
304.90 |
305.30 |
300.80 |
301.30 |
-3.80 |
16,561 |
106,094 |
+1,756 |
Mar20 |
191106 |
308.20 |
308.70 |
304.50 |
304.90 |
-3.70 |
9,425 |
81,922 |
+1,133 |
May20 |
191106 |
312.10 |
312.40 |
308.30 |
308.80 |
-3.60 |
5,377 |
37,628 |
-135 |
Jul20 |
191106 |
315.80 |
316.40 |
312.60 |
312.90 |
-3.50 |
4,929 |
34,530 |
+613 |
Aug20 |
191106 |
317.10 |
317.10 |
314.10 |
314.40 |
-3.10 |
576 |
7,652 |
+86 |
Sep20 |
191106 |
317.10 |
317.20 |
314.90 |
315.00 |
-2.90 |
172 |
6,512 |
+23 |
Oct20 |
191106 |
317.00 |
317.10 |
314.70 |
315.10 |
-2.60 |
272 |
4,801 |
+74 |
Dec20 |
191106 |
319.10 |
319.20 |
316.10 |
316.80 |
-2.50 |
900 |
15,035 |
+141 |
Jan21 |
191106 |
318.80 |
318.80 |
316.20 |
316.70 |
-2.60 |
290 |
902 |
+173 |
Total Volume and Open Interest |
68,510 |
442,022 |
+3,331 |
Soybean Oil(CBOT) |
Dec19 |
191106 |
31.60 |
31.84 |
31.45 |
31.75 |
+0.18 |
57,258 |
167,823 |
-8,353 |
Jan20 |
191106 |
31.82 |
32.06 |
31.68 |
31.96 |
+0.17 |
24,561 |
125,261 |
+2,973 |
Mar20 |
191106 |
32.08 |
32.31 |
31.93 |
32.22 |
+0.17 |
14,624 |
120,649 |
+835 |
May20 |
191106 |
32.40 |
32.64 |
32.25 |
32.53 |
+0.16 |
8,650 |
49,725 |
+2,249 |
Jul20 |
191106 |
32.69 |
32.91 |
32.55 |
32.81 |
+0.15 |
5,311 |
47,410 |
+464 |
Aug20 |
191106 |
32.74 |
32.97 |
32.63 |
32.89 |
+0.16 |
339 |
7,251 |
-50 |
Sep20 |
191106 |
32.71 |
33.03 |
32.70 |
32.96 |
+0.17 |
280 |
5,699 |
-53 |
Oct20 |
191106 |
32.72 |
33.05 |
32.71 |
32.99 |
+0.18 |
178 |
3,609 |
+33 |
Dec20 |
191106 |
32.92 |
33.22 |
32.84 |
33.14 |
+0.19 |
4,105 |
14,279 |
+2,706 |
Jan21 |
191106 |
33.08 |
33.33 |
33.07 |
33.27 |
+0.19 |
79 |
338 |
-16 |
Total Volume and Open Interest |
115,419 |
543,267 |
+806 |
Canola(WCE) |
Nov19 |
191106 |
452.8 |
452.8 |
452.8 |
452.8 |
+0.3 |
0 |
25 |
+0 |
Jan20 |
191106 |
462.1 |
466.1 |
461.6 |
462.4 |
+0.3 |
9,312 |
89,845 |
-209 |
Mar20 |
191106 |
471.2 |
475.1 |
471.1 |
471.7 |
+0.3 |
3,296 |
44,323 |
+1,197 |
May20 |
191106 |
480.6 |
483.6 |
479.6 |
480.5 |
+0.3 |
1,017 |
20,553 |
+49 |
Jul20 |
191106 |
487.8 |
490.9 |
486.8 |
487.9 |
+0.4 |
589 |
10,073 |
+71 |
Total Volume and Open Interest |
15,330 |
177,553 |
+1,807 |
Corn(CBOT) |
Dec19 |
191106 |
382.25 |
385.00 |
377.50 |
378.75 |
-3.00 |
157,127 |
663,358 |
-8,949 |
Mar20 |
191106 |
391.75 |
393.25 |
387.00 |
387.75 |
-4.00 |
85,156 |
413,842 |
+3,768 |
May20 |
191106 |
398.50 |
399.50 |
393.75 |
394.75 |
-3.75 |
30,542 |
135,180 |
+3,879 |
Jul20 |
191106 |
404.75 |
405.50 |
399.75 |
400.75 |
-4.00 |
17,860 |
191,020 |
+2,215 |
Sep20 |
191106 |
399.00 |
399.50 |
396.00 |
396.75 |
-2.00 |
2,333 |
50,994 |
+164 |
Dec20 |
191106 |
402.50 |
403.00 |
400.50 |
401.00 |
-1.25 |
9,102 |
136,899 |
+805 |
Mar21 |
191106 |
412.50 |
412.50 |
411.00 |
411.25 |
-0.50 |
121 |
6,019 |
+20 |
May21 |
191106 |
416.75 |
417.25 |
416.25 |
416.75 |
-0.25 |
111 |
1,310 |
+73 |
Jul21 |
191106 |
420.50 |
420.75 |
419.25 |
420.00 |
-0.25 |
154 |
3,049 |
+76 |
Sep21 |
191106 |
409.25 |
409.25 |
409.25 |
409.25 |
-0.50 |
4 |
804 |
+1 |
Total Volume and Open Interest |
302,675 |
1,609,336 |
+2,091 |
Wheat(CBOT) |
Dec19 |
191106 |
515.50 |
521.75 |
513.50 |
516.75 |
+1.50 |
51,553 |
183,352 |
-3,181 |
Mar20 |
191106 |
521.00 |
525.75 |
518.75 |
521.50 |
+1.25 |
27,541 |
117,061 |
+1,061 |
May20 |
191106 |
525.50 |
530.00 |
523.25 |
525.75 |
+1.25 |
6,760 |
34,312 |
+969 |
Jul20 |
191106 |
529.00 |
533.75 |
527.25 |
530.00 |
+1.00 |
5,740 |
47,830 |
+534 |
Sep20 |
191106 |
536.75 |
540.00 |
534.25 |
536.50 |
+0.75 |
653 |
10,813 |
-72 |
Dec20 |
191106 |
547.75 |
550.50 |
545.25 |
547.50 |
+0.50 |
902 |
15,460 |
+17 |
Total Volume and Open Interest |
93,163 |
411,973 |
-663 |
Wheat(KCBT) |
Dec19 |
191106 |
428.75 |
432.25 |
426.25 |
427.75 |
-0.75 |
33,963 |
154,048 |
-4,931 |
Mar20 |
191106 |
439.00 |
442.75 |
436.25 |
437.75 |
-1.75 |
20,015 |
78,819 |
+2,464 |
May20 |
191106 |
447.75 |
450.25 |
444.25 |
445.75 |
-1.75 |
6,567 |
31,351 |
+327 |
Jul20 |
191106 |
455.00 |
458.00 |
451.75 |
453.25 |
-1.75 |
4,446 |
29,146 |
+255 |
Sep20 |
191106 |
464.50 |
466.25 |
460.75 |
462.00 |
-1.75 |
254 |
7,783 |
-81 |
Dec20 |
191106 |
478.50 |
479.00 |
473.75 |
475.00 |
-1.50 |
304 |
11,754 |
+124 |
Mar21 |
191106 |
486.25 |
490.25 |
485.50 |
486.25 |
-2.25 |
16 |
984 |
+9 |
Total Volume and Open Interest |
65,565 |
314,020 |
-1,833 |
Wheat(MGE) |
Dec19 |
191106 |
525.50 |
526.75 |
522.50 |
523.25 |
-2.75 |
2,583 |
27,066 |
+5 |
Mar20 |
191106 |
541.25 |
542.50 |
538.00 |
539.00 |
-3.25 |
1,553 |
21,993 |
+551 |
May20 |
191106 |
551.75 |
552.00 |
549.00 |
549.50 |
-3.25 |
306 |
6,187 |
+160 |
Jul20 |
191106 |
562.25 |
562.25 |
558.25 |
558.25 |
-3.50 |
129 |
3,989 |
+31 |
Sep20 |
191106 |
569.00 |
569.00 |
566.25 |
566.25 |
-3.50 |
6 |
3,072 |
+2 |
Dec20 |
191106 |
580.00 |
580.00 |
577.50 |
577.50 |
-3.25 |
1 |
1,774 |
+1 |
Total Volume and Open Interest |
4,578 |
64,310 |
+750 |
Oats(CBOT) |
Dec19 |
191106 |
298.25 |
307.75 |
298.25 |
307.00 |
+6.25 |
164 |
4,286 |
-29 |
Mar20 |
191106 |
299.00 |
302.50 |
295.00 |
301.50 |
+5.25 |
50 |
2,222 |
+11 |
May20 |
191106 |
298.75 |
302.00 |
298.75 |
301.25 |
+5.50 |
6 |
105 |
+5 |
Jul20 |
191106 |
298.75 |
298.75 |
298.75 |
298.75 |
+5.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
220 |
6,636 |
-13 |
Rough Rice(CBOT) |
Nov19 |
191106 |
11.73 |
11.73 |
11.70 |
11.73 |
+0.02 |
0 |
2 |
-1 |
Jan20 |
191106 |
11.95 |
12.05 |
11.91 |
12.00 |
+0.03 |
412 |
8,318 |
+91 |
Mar20 |
191106 |
12.19 |
12.24 |
12.16 |
12.19 |
unch |
21 |
486 |
+14 |
May20 |
191106 |
12.32 |
12.32 |
12.32 |
12.32 |
+0.01 |
2 |
10 |
+1 |
Total Volume and Open Interest |
435 |
8,842 |
+105 |
Live Cattle(CME) |
Dec19 |
191106 |
119.230 |
119.600 |
118.200 |
119.000 |
-0.450 |
25,450 |
126,176 |
-115 |
Feb20 |
191106 |
124.600 |
124.830 |
123.750 |
124.700 |
+0.020 |
20,083 |
88,522 |
+2,860 |
Apr20 |
191106 |
125.680 |
125.900 |
124.885 |
125.550 |
-0.280 |
12,267 |
71,014 |
+743 |
Jun20 |
191106 |
117.700 |
117.850 |
116.700 |
117.400 |
-0.550 |
7,752 |
45,573 |
+1,308 |
Aug20 |
191106 |
115.430 |
115.550 |
114.480 |
115.180 |
-0.470 |
2,768 |
13,295 |
+933 |
Oct20 |
191106 |
116.300 |
116.500 |
115.480 |
116.200 |
-0.480 |
596 |
2,608 |
+144 |
Total Volume and Open Interest |
69,196 |
349,203 |
+5,957 |
Feeder Cattle(CME) |
Nov19 |
191106 |
147.830 |
147.850 |
146.150 |
146.800 |
-1.050 |
2,144 |
5,500 |
-527 |
Jan20 |
191106 |
145.535 |
145.700 |
143.600 |
144.435 |
-1.350 |
5,213 |
20,737 |
+589 |
Mar20 |
191106 |
144.850 |
145.130 |
142.900 |
143.985 |
-1.215 |
3,092 |
9,370 |
+531 |
Apr20 |
191106 |
146.350 |
146.485 |
144.330 |
145.535 |
-1.115 |
1,045 |
2,353 |
+98 |
May20 |
191106 |
147.300 |
147.300 |
145.235 |
146.450 |
-1.085 |
479 |
1,799 |
+65 |
Aug20 |
191106 |
152.100 |
152.100 |
150.100 |
151.435 |
-0.965 |
347 |
1,384 |
+95 |
Sep20 |
191106 |
151.900 |
152.185 |
150.685 |
152.080 |
-0.770 |
121 |
153 |
+47 |
Total Volume and Open Interest |
12,442 |
41,300 |
+899 |
Lean Hogs(CME) |
Dec19 |
191106 |
67.385 |
67.650 |
64.450 |
64.785 |
-2.500 |
28,705 |
99,601 |
-2,854 |
Feb20 |
191106 |
73.930 |
74.080 |
72.100 |
72.785 |
-0.965 |
16,890 |
69,195 |
+811 |
Apr20 |
191106 |
80.000 |
80.080 |
78.385 |
79.385 |
-0.595 |
8,729 |
55,559 |
-331 |
May20 |
191106 |
85.250 |
86.385 |
84.600 |
86.250 |
+0.420 |
40 |
1,392 |
+5 |
Jun20 |
191106 |
90.600 |
91.430 |
89.930 |
90.785 |
-0.500 |
5,256 |
29,968 |
-41 |
Jul20 |
191106 |
91.635 |
92.300 |
90.980 |
91.580 |
-0.600 |
2,101 |
15,648 |
+391 |
Aug20 |
191106 |
90.700 |
91.350 |
89.950 |
90.430 |
-0.770 |
2,314 |
11,043 |
+584 |
Oct20 |
191106 |
76.580 |
77.300 |
75.900 |
76.350 |
-0.880 |
604 |
6,290 |
+136 |
Total Volume and Open Interest |
64,998 |
294,009 |
-1,216 |
Class III Milk(CME) |
Nov19 |
191106 |
20.33 |
20.34 |
20.23 |
20.23 |
-0.07 |
473 |
5,437 |
+70 |
Dec19 |
191106 |
19.79 |
19.79 |
19.62 |
19.64 |
-0.12 |
687 |
4,865 |
+110 |
Jan20 |
191106 |
18.12 |
18.18 |
18.07 |
18.07 |
-0.08 |
155 |
2,514 |
+25 |
Feb20 |
191106 |
17.21 |
17.28 |
17.20 |
17.22 |
-0.04 |
112 |
1,565 |
+32 |
Mar20 |
191106 |
16.96 |
17.00 |
16.93 |
16.97 |
-0.03 |
17 |
1,477 |
+10 |
Apr20 |
191106 |
16.98 |
17.00 |
16.94 |
16.99 |
-0.01 |
30 |
1,178 |
+18 |
May20 |
191106 |
17.06 |
17.12 |
17.06 |
17.10 |
unch |
39 |
1,017 |
-2 |
Jun20 |
191106 |
17.16 |
17.22 |
17.16 |
17.20 |
unch |
34 |
1,051 |
-9 |
Jul20 |
191106 |
17.30 |
17.35 |
17.30 |
17.31 |
-0.06 |
2 |
514 |
-2 |
Aug20 |
191106 |
17.43 |
17.48 |
17.43 |
17.48 |
+0.02 |
2 |
457 |
-2 |
Sep20 |
191106 |
17.54 |
17.60 |
17.54 |
17.60 |
-0.01 |
3 |
554 |
+0 |
Oct20 |
191106 |
17.45 |
17.47 |
17.45 |
17.45 |
-0.02 |
2 |
369 |
-2 |
Nov20 |
191106 |
17.40 |
17.41 |
17.28 |
17.41 |
+0.06 |
28 |
362 |
+16 |
Total Volume and Open Interest |
1,586 |
21,819 |
+262 |
Cocoa(ICE) |
Dec19 |
191106 |
2491 |
2492 |
2427 |
2444 |
-40 |
23,122 |
54,708 |
-7,271 |
Mar20 |
191106 |
2506 |
2511 |
2454 |
2472 |
-28 |
29,782 |
108,211 |
+3,987 |
May20 |
191106 |
2515 |
2517 |
2463 |
2480 |
-28 |
10,131 |
56,775 |
+3,092 |
Jul20 |
191106 |
2505 |
2505 |
2453 |
2470 |
-27 |
3,163 |
24,316 |
+199 |
Sep20 |
191106 |
2482 |
2484 |
2435 |
2452 |
-24 |
3,351 |
22,687 |
+1,108 |
Dec20 |
191106 |
2436 |
2436 |
2392 |
2408 |
-21 |
2,582 |
26,999 |
+286 |
Mar21 |
191106 |
2403 |
2403 |
2360 |
2377 |
-19 |
1,281 |
12,716 |
+150 |
Total Volume and Open Interest |
74,575 |
312,190 |
+2,349 |
Coffee "C"(ICE) |
Dec19 |
191106 |
105.80 |
108.20 |
105.05 |
108.00 |
+2.20 |
42,922 |
101,189 |
-4,421 |
Mar20 |
191106 |
109.45 |
111.70 |
108.65 |
111.55 |
+2.10 |
37,149 |
89,823 |
+4,120 |
May20 |
191106 |
111.60 |
114.00 |
111.00 |
113.80 |
+2.15 |
15,609 |
41,901 |
+1,391 |
Jul20 |
191106 |
113.75 |
116.10 |
113.10 |
115.90 |
+2.15 |
4,210 |
32,064 |
+222 |
Sep20 |
191106 |
115.95 |
117.80 |
115.00 |
117.70 |
+2.05 |
1,734 |
18,737 |
+118 |
Dec20 |
191106 |
118.15 |
120.35 |
117.55 |
120.20 |
+2.00 |
865 |
13,763 |
+97 |
Total Volume and Open Interest |
102,878 |
310,965 |
+1,480 |
Orange Juice(ICE) |
Nov19 |
191106 |
95.40 |
95.40 |
95.40 |
95.40 |
-0.95 |
0 |
443 |
+0 |
Jan20 |
191106 |
100.55 |
100.80 |
99.00 |
99.25 |
-1.10 |
401 |
13,825 |
-80 |
Mar20 |
191106 |
103.00 |
103.15 |
102.00 |
102.15 |
-0.60 |
88 |
1,841 |
+22 |
May20 |
191106 |
106.00 |
106.00 |
105.30 |
105.30 |
-0.40 |
21 |
710 |
+20 |
Jul20 |
191106 |
108.05 |
108.05 |
107.85 |
107.85 |
-0.35 |
2 |
372 |
+1 |
Sep20 |
191106 |
111.00 |
111.00 |
110.70 |
110.70 |
-0.25 |
0 |
181 |
+0 |
Total Volume and Open Interest |
512 |
17,647 |
-37 |
Sugar #11(ICE) |
Mar20 |
191106 |
12.71 |
12.71 |
12.54 |
12.56 |
-0.15 |
76,628 |
535,795 |
-5,134 |
May20 |
191106 |
12.82 |
12.82 |
12.66 |
12.68 |
-0.14 |
22,328 |
174,190 |
+786 |
Jul20 |
191106 |
12.92 |
12.93 |
12.75 |
12.78 |
-0.15 |
11,678 |
118,761 |
+649 |
Oct20 |
191106 |
13.16 |
13.16 |
12.97 |
12.99 |
-0.15 |
5,488 |
78,009 |
+1,295 |
Mar21 |
191106 |
13.71 |
13.71 |
13.55 |
13.56 |
-0.15 |
2,834 |
45,677 |
-134 |
May21 |
191106 |
13.74 |
13.74 |
13.60 |
13.61 |
-0.14 |
426 |
8,437 |
-28 |
Jul21 |
191106 |
13.75 |
13.75 |
13.62 |
13.63 |
-0.13 |
267 |
8,821 |
-54 |
Oct21 |
191106 |
13.86 |
13.86 |
13.73 |
13.74 |
-0.13 |
90 |
5,760 |
-37 |
Total Volume and Open Interest |
119,750 |
978,065 |
-2,653 |
London Cocoa(LCE) |
Dec19 |
191106 |
1891 |
1894 |
1874 |
1888 |
-4 |
10,489 |
70,454 |
-2,036 |
Mar20 |
191106 |
1838 |
1841 |
1821 |
1827 |
-11 |
12,822 |
93,024 |
+951 |
May20 |
191106 |
1806 |
1808 |
1790 |
1794 |
-12 |
6,124 |
55,071 |
+766 |
Jul20 |
191106 |
1793 |
1794 |
1778 |
1781 |
-12 |
3,721 |
42,283 |
+981 |
Sep20 |
191106 |
1773 |
1775 |
1758 |
1761 |
-12 |
2,733 |
32,965 |
+343 |
Dec20 |
191106 |
1723 |
1724 |
1710 |
1713 |
-9 |
2,349 |
31,184 |
+546 |
Mar21 |
191106 |
1692 |
1697 |
1685 |
1688 |
-5 |
1,730 |
14,610 |
+831 |
Total Volume and Open Interest |
40,449 |
348,316 |
+2,689 |
London Sugar(LCE) |
Dec19 |
191106 |
347.60 |
347.90 |
338.50 |
338.90 |
-8.90 |
11,602 |
22,276 |
-4,154 |
Mar20 |
191106 |
343.70 |
343.70 |
337.70 |
338.10 |
-5.10 |
13,338 |
42,391 |
+2,060 |
May20 |
191106 |
348.10 |
348.10 |
343.40 |
343.80 |
-4.10 |
2,319 |
13,121 |
+0 |
Aug20 |
191106 |
350.90 |
351.00 |
347.50 |
348.00 |
-3.40 |
387 |
6,247 |
+105 |
Oct20 |
191106 |
353.90 |
353.90 |
350.80 |
350.80 |
-3.40 |
61 |
2,737 |
+17 |
Total Volume and Open Interest |
27,714 |
89,448 |
-1,972 |
Cotton(ICE) |
Dec19 |
191106 |
63.81 |
64.11 |
63.45 |
63.69 |
-0.12 |
24,082 |
103,167 |
-5,912 |
Mar20 |
191106 |
65.35 |
65.70 |
65.13 |
65.27 |
-0.20 |
16,622 |
90,942 |
+1,463 |
May20 |
191106 |
66.49 |
66.64 |
66.23 |
66.46 |
-0.03 |
5,571 |
17,230 |
+2,386 |
Jul20 |
191106 |
67.43 |
67.62 |
67.21 |
67.56 |
+0.11 |
1,364 |
12,889 |
+413 |
Oct20 |
191106 |
67.36 |
67.36 |
67.36 |
67.36 |
-0.02 |
|
|
|
Dec20 |
191106 |
67.67 |
67.67 |
67.37 |
67.57 |
-0.01 |
267 |
21,726 |
+111 |
Total Volume and Open Interest |
47,953 |
247,699 |
-1,513 |
Lumber(CME) |
Nov19 |
191106 |
389.5 |
394.0 |
385.7 |
388.1 |
-6.2 |
281 |
319 |
-158 |
Jan20 |
191106 |
405.1 |
405.1 |
393.7 |
396.0 |
-9.1 |
559 |
2,341 |
+46 |
Mar20 |
191106 |
405.2 |
405.2 |
394.2 |
397.3 |
-9.3 |
162 |
351 |
+18 |
May20 |
191106 |
398.1 |
398.1 |
391.8 |
392.4 |
-10.1 |
38 |
120 |
+0 |
Jul20 |
191106 |
396.9 |
396.9 |
393.3 |
393.3 |
-7.6 |
10 |
18 |
+2 |
Sep20 |
191106 |
391.8 |
391.8 |
391.8 |
391.8 |
-7.6 |
|
|
|
Nov20 |
191106 |
390.3 |
390.3 |
390.3 |
390.3 |
-7.6 |
|
|
|
Total Volume and Open Interest |
1,050 |
3,149 |
-92 |
Crude Oil(NYM) |
Dec19 |
191106 |
57.26 |
57.85 |
56.11 |
56.35 |
-0.88 |
435,319 |
396,036 |
-8,324 |
Jan20 |
191106 |
57.30 |
57.87 |
56.16 |
56.38 |
-0.91 |
95,616 |
251,632 |
+7,996 |
Feb20 |
191106 |
57.14 |
57.71 |
56.01 |
56.20 |
-0.95 |
39,097 |
139,793 |
+1,737 |
Mar20 |
191106 |
56.76 |
57.35 |
55.67 |
55.84 |
-1.00 |
35,455 |
181,742 |
+1,141 |
Apr20 |
191106 |
56.27 |
56.92 |
55.27 |
55.41 |
-1.04 |
13,898 |
76,820 |
-108 |
May20 |
191106 |
55.82 |
56.47 |
54.88 |
54.96 |
-1.07 |
15,315 |
69,119 |
+1,626 |
Jun20 |
191106 |
55.41 |
56.04 |
54.37 |
54.52 |
-1.07 |
41,575 |
177,303 |
+1,293 |
Jul20 |
191106 |
54.91 |
55.57 |
53.93 |
54.07 |
-1.09 |
13,152 |
52,752 |
-403 |
Aug20 |
191106 |
54.71 |
55.05 |
53.63 |
53.66 |
-1.11 |
5,950 |
39,128 |
+1,915 |
Sep20 |
191106 |
54.21 |
54.80 |
53.25 |
53.31 |
-1.11 |
6,608 |
79,521 |
+288 |
Oct20 |
191106 |
53.94 |
54.03 |
53.03 |
53.03 |
-1.09 |
4,023 |
42,222 |
-223 |
Nov20 |
191106 |
53.98 |
53.99 |
52.81 |
52.81 |
-1.07 |
4,161 |
38,974 |
+2,384 |
Dec20 |
191106 |
53.46 |
54.03 |
52.47 |
52.63 |
-1.06 |
27,564 |
177,562 |
+157 |
Jan21 |
191106 |
52.43 |
52.43 |
52.43 |
52.43 |
-1.05 |
1,171 |
30,417 |
+714 |
Feb21 |
191106 |
53.27 |
53.30 |
52.25 |
52.25 |
-1.04 |
680 |
17,968 |
+219 |
Mar21 |
191106 |
52.09 |
52.09 |
52.09 |
52.09 |
-1.03 |
1,128 |
28,789 |
-157 |
Total Volume and Open Interest |
756,215 |
2,083,893 |
+13,019 |
e-miNY Crude Oil(NYM) |
Dec19 |
191106 |
57.250 |
57.850 |
56.100 |
56.350 |
-0.875 |
15,307 |
2,803 |
+236 |
Jan20 |
191106 |
57.225 |
57.850 |
56.175 |
56.375 |
-0.925 |
383 |
719 |
+35 |
Feb20 |
191106 |
56.900 |
57.650 |
56.175 |
56.200 |
-0.950 |
60 |
156 |
+0 |
Mar20 |
191106 |
56.500 |
57.225 |
55.725 |
55.850 |
-1.000 |
20 |
179 |
+0 |
Apr20 |
191106 |
56.025 |
56.500 |
55.400 |
55.400 |
-1.050 |
3 |
143 |
+0 |
May20 |
191106 |
56.000 |
56.000 |
54.950 |
54.950 |
-1.075 |
2 |
127 |
+0 |
Jun20 |
191106 |
55.200 |
55.950 |
54.450 |
54.525 |
-1.075 |
8 |
20 |
+1 |
Jul20 |
191106 |
54.075 |
54.075 |
54.075 |
54.075 |
-1.075 |
20 |
41 |
+19 |
Aug20 |
191106 |
53.650 |
53.650 |
53.650 |
53.650 |
-1.125 |
20 |
35 |
+19 |
Sep20 |
191106 |
53.300 |
53.300 |
53.300 |
53.300 |
-1.125 |
0 |
25 |
+0 |
Total Volume and Open Interest |
15,824 |
4,338 |
+311 |
NY Harbor ULSD(NYM) |
Dec19 |
191106 |
196.01 |
196.89 |
191.99 |
192.78 |
-2.88 |
54,200 |
134,141 |
+509 |
Jan20 |
191106 |
195.34 |
196.21 |
191.39 |
192.09 |
-2.92 |
38,373 |
79,964 |
-351 |
Feb20 |
191106 |
194.01 |
195.15 |
190.47 |
191.04 |
-2.93 |
22,668 |
42,485 |
+3,247 |
Mar20 |
191106 |
191.47 |
193.47 |
188.80 |
189.29 |
-2.97 |
15,820 |
56,452 |
+1,741 |
Apr20 |
191106 |
189.17 |
191.01 |
186.71 |
187.15 |
-2.96 |
7,102 |
43,681 |
+651 |
May20 |
191106 |
187.48 |
189.20 |
185.79 |
185.83 |
-2.99 |
2,999 |
20,179 |
+91 |
Jun20 |
191106 |
187.00 |
189.00 |
184.58 |
184.95 |
-3.04 |
5,416 |
25,203 |
-305 |
Jul20 |
191106 |
187.27 |
188.08 |
184.40 |
184.69 |
-3.05 |
654 |
6,712 |
+205 |
Aug20 |
191106 |
187.33 |
187.92 |
184.57 |
184.57 |
-3.08 |
1,177 |
3,984 |
+467 |
Sep20 |
191106 |
184.66 |
187.92 |
184.66 |
184.66 |
-3.09 |
442 |
6,443 |
-36 |
Oct20 |
191106 |
186.00 |
186.00 |
184.84 |
184.84 |
-3.06 |
162 |
2,930 |
+14 |
Nov20 |
191106 |
185.05 |
185.05 |
185.05 |
185.05 |
-3.02 |
120 |
2,732 |
-14 |
Dec20 |
191106 |
187.26 |
189.15 |
184.95 |
185.21 |
-3.00 |
1,760 |
18,162 |
+429 |
Jan21 |
191106 |
185.35 |
185.35 |
185.35 |
185.35 |
-2.97 |
16 |
2,534 |
-12 |
Total Volume and Open Interest |
151,050 |
453,680 |
+6,597 |
RBOB Gasoline(NYM) |
Dec19 |
191106 |
167.90 |
167.90 |
162.26 |
162.62 |
-4.84 |
58,858 |
146,455 |
+804 |
Jan20 |
191106 |
165.86 |
166.19 |
160.92 |
161.20 |
-4.44 |
43,456 |
95,902 |
+1,632 |
Feb20 |
191106 |
164.29 |
165.74 |
160.73 |
160.99 |
-4.11 |
16,655 |
37,887 |
+1,492 |
Mar20 |
191106 |
165.20 |
166.42 |
161.67 |
161.86 |
-3.88 |
11,424 |
37,410 |
+668 |
Apr20 |
191106 |
181.31 |
183.05 |
178.47 |
178.59 |
-3.70 |
5,762 |
16,625 |
-175 |
May20 |
191106 |
181.79 |
182.43 |
178.46 |
178.46 |
-3.59 |
2,394 |
12,681 |
+499 |
Jun20 |
191106 |
179.35 |
181.00 |
176.66 |
176.85 |
-3.42 |
2,744 |
15,034 |
+358 |
Jul20 |
191106 |
176.93 |
177.92 |
174.32 |
174.45 |
-3.31 |
1,146 |
5,694 |
+315 |
Aug20 |
191106 |
174.00 |
174.92 |
171.49 |
171.49 |
-3.31 |
184 |
2,856 |
-6 |
Sep20 |
191106 |
170.64 |
171.67 |
167.94 |
167.94 |
-3.37 |
191 |
2,817 |
-10 |
Total Volume and Open Interest |
144,084 |
386,638 |
+5,677 |
e-miNY RBOB Gasoline(NYM) |
Dec19 |
191106 |
165.60 |
165.60 |
162.62 |
162.62 |
-4.84 |
0 |
1 |
+0 |
Jan20 |
191106 |
161.20 |
161.20 |
161.20 |
161.20 |
-4.44 |
|
|
|
Feb20 |
191106 |
160.99 |
160.99 |
160.99 |
160.99 |
-4.11 |
|
|
|
Mar20 |
191106 |
161.86 |
161.86 |
161.86 |
161.86 |
-3.88 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec19 |
191106 |
2.873 |
2.891 |
2.820 |
2.828 |
-0.034 |
218,498 |
283,614 |
-4,348 |
Jan20 |
191106 |
2.952 |
2.969 |
2.899 |
2.907 |
-0.033 |
85,661 |
229,633 |
-407 |
Feb20 |
191106 |
2.896 |
2.918 |
2.850 |
2.858 |
-0.028 |
40,686 |
79,222 |
+141 |
Mar20 |
191106 |
2.733 |
2.754 |
2.689 |
2.696 |
-0.028 |
61,442 |
143,121 |
-1,033 |
Apr20 |
191106 |
2.436 |
2.444 |
2.402 |
2.407 |
-0.020 |
54,021 |
85,322 |
+2,041 |
May20 |
191106 |
2.400 |
2.411 |
2.369 |
2.371 |
-0.022 |
19,635 |
79,704 |
-638 |
Jun20 |
191106 |
2.433 |
2.444 |
2.404 |
2.407 |
-0.020 |
7,013 |
27,630 |
-176 |
Jul20 |
191106 |
2.469 |
2.482 |
2.445 |
2.447 |
-0.018 |
6,336 |
26,111 |
+626 |
Aug20 |
191106 |
2.476 |
2.486 |
2.451 |
2.453 |
-0.018 |
4,343 |
25,714 |
+170 |
Sep20 |
191106 |
2.460 |
2.468 |
2.435 |
2.438 |
-0.016 |
4,873 |
24,603 |
+779 |
Oct20 |
191106 |
2.485 |
2.496 |
2.463 |
2.469 |
-0.011 |
15,919 |
54,648 |
-595 |
Nov20 |
191106 |
2.543 |
2.545 |
2.519 |
2.527 |
-0.010 |
3,974 |
21,328 |
+137 |
Dec20 |
191106 |
2.702 |
2.710 |
2.678 |
2.691 |
-0.011 |
3,210 |
20,258 |
+879 |
Jan21 |
191106 |
2.816 |
2.823 |
2.790 |
2.802 |
-0.012 |
2,213 |
17,831 |
+382 |
Feb21 |
191106 |
2.758 |
2.769 |
2.744 |
2.754 |
-0.011 |
633 |
8,155 |
+214 |
Mar21 |
191106 |
2.636 |
2.637 |
2.610 |
2.618 |
-0.017 |
843 |
8,273 |
-112 |
Total Volume and Open Interest |
530,665 |
1,175,753 |
-1,668 |
Brent Crude Oil(ICE) |
Jan20 |
191106 |
62.78 |
63.32 |
61.59 |
61.74 |
-1.22 |
231,665 |
508,587 |
-143 |
Feb20 |
191106 |
61.97 |
62.49 |
60.78 |
60.89 |
-1.24 |
117,430 |
247,632 |
+9,103 |
Mar20 |
191106 |
61.25 |
61.83 |
60.10 |
60.19 |
-1.27 |
69,927 |
226,342 |
-683 |
Apr20 |
191106 |
60.72 |
61.31 |
59.61 |
59.66 |
-1.30 |
31,116 |
96,142 |
+628 |
May20 |
191106 |
60.25 |
60.91 |
59.20 |
59.25 |
-1.31 |
29,201 |
108,207 |
-1,888 |
Jun20 |
191106 |
60.02 |
60.57 |
58.83 |
58.89 |
-1.32 |
55,900 |
236,482 |
+2,254 |
Jul20 |
191106 |
59.57 |
60.23 |
58.51 |
58.58 |
-1.31 |
6,101 |
89,580 |
+314 |
Aug20 |
191106 |
59.31 |
59.96 |
58.27 |
58.32 |
-1.30 |
5,694 |
58,657 |
+1,402 |
Sep20 |
191106 |
59.17 |
59.74 |
58.04 |
58.09 |
-1.28 |
8,809 |
97,760 |
+709 |
Oct20 |
191106 |
58.47 |
58.50 |
57.86 |
57.86 |
-1.27 |
2,950 |
64,298 |
+716 |
Nov20 |
191106 |
57.68 |
57.68 |
57.68 |
57.68 |
-1.25 |
1,273 |
41,774 |
-232 |
Dec20 |
191106 |
58.53 |
59.10 |
57.40 |
57.48 |
-1.24 |
32,873 |
228,796 |
+2,399 |
Jan21 |
191106 |
57.35 |
57.35 |
57.35 |
57.35 |
-1.23 |
1,282 |
37,402 |
+136 |
Feb21 |
191106 |
57.16 |
57.30 |
57.16 |
57.24 |
-1.22 |
1,613 |
32,031 |
+103 |
Total Volume and Open Interest |
612,928 |
2,423,706 |
+14,666 |
Gas Oil(ICE) |
Nov19 |
191106 |
590.25 |
596.50 |
581.75 |
586.75 |
-2.75 |
42,641 |
83,272 |
-14,597 |
Dec19 |
191106 |
589.50 |
593.75 |
579.25 |
584.25 |
-3.25 |
95,141 |
196,723 |
-1,770 |
Jan20 |
191106 |
586.75 |
591.50 |
577.25 |
582.25 |
-3.50 |
64,648 |
123,135 |
+540 |
Feb20 |
191106 |
585.25 |
589.75 |
575.50 |
580.50 |
-3.75 |
33,032 |
69,088 |
+1,464 |
Mar20 |
191106 |
580.50 |
586.50 |
572.25 |
577.25 |
-4.00 |
22,485 |
61,206 |
+974 |
Apr20 |
191106 |
577.25 |
582.50 |
569.00 |
573.50 |
-4.00 |
9,646 |
31,309 |
+970 |
May20 |
191106 |
573.50 |
578.25 |
565.25 |
570.25 |
-4.00 |
7,375 |
36,115 |
+237 |
Jun20 |
191106 |
571.50 |
575.50 |
562.50 |
567.00 |
-4.00 |
10,726 |
64,243 |
-198 |
Jul20 |
191106 |
568.75 |
574.00 |
561.50 |
565.75 |
-3.75 |
2,508 |
20,721 |
+125 |
Aug20 |
191106 |
567.75 |
572.25 |
560.50 |
564.50 |
-4.00 |
2,376 |
19,117 |
+319 |
Total Volume and Open Interest |
300,399 |
864,028 |
-11,263 |
Ethanol(CBOT) |
Dec19 |
191106 |
1.390 |
1.396 |
1.371 |
1.373 |
-0.021 |
118 |
540 |
-1 |
Jan20 |
191106 |
1.383 |
1.383 |
1.372 |
1.372 |
-0.016 |
8 |
66 |
+1 |
Feb20 |
191106 |
1.416 |
1.416 |
1.385 |
1.385 |
-0.016 |
0 |
16 |
+0 |
Mar20 |
191106 |
1.407 |
1.407 |
1.407 |
1.407 |
-0.016 |
|
|
|
Apr20 |
191106 |
1.451 |
1.451 |
1.451 |
1.451 |
-0.016 |
|
|
|
May20 |
191106 |
1.451 |
1.451 |
1.451 |
1.451 |
-0.016 |
|
|
|
Jun20 |
191106 |
1.451 |
1.451 |
1.451 |
1.451 |
-0.016 |
|
|
|
Jul20 |
191106 |
1.451 |
1.451 |
1.451 |
1.451 |
-0.016 |
|
|
|
Total Volume and Open Interest |
126 |
622 |
-48 |
WTI Crude Oil(ICE) |
Dec19 |
191106 |
57.03 |
57.85 |
56.14 |
56.35 |
-0.88 |
29,798 |
107,681 |
-1,774 |
Jan20 |
191106 |
57.16 |
57.88 |
56.19 |
56.38 |
-0.91 |
41,533 |
79,594 |
+715 |
Feb20 |
191106 |
57.00 |
57.72 |
56.05 |
56.20 |
-0.95 |
20,016 |
45,335 |
+1,401 |
Mar20 |
191106 |
56.62 |
57.37 |
55.73 |
55.84 |
-1.00 |
16,660 |
50,458 |
+430 |
Apr20 |
191106 |
56.24 |
56.96 |
55.30 |
55.41 |
-1.04 |
7,244 |
18,466 |
+117 |
May20 |
191106 |
55.62 |
56.53 |
54.87 |
54.96 |
-1.07 |
5,440 |
16,484 |
+128 |
Jun20 |
191106 |
55.29 |
56.07 |
54.40 |
54.52 |
-1.07 |
14,530 |
68,119 |
+739 |
Jul20 |
191106 |
55.27 |
55.61 |
54.07 |
54.07 |
-1.09 |
4,420 |
12,328 |
+2,892 |
Aug20 |
191106 |
53.66 |
53.66 |
53.66 |
53.66 |
-1.11 |
1,512 |
7,208 |
-43 |
Sep20 |
191106 |
53.31 |
53.31 |
53.31 |
53.31 |
-1.11 |
1,749 |
14,072 |
-457 |
Oct20 |
191106 |
53.03 |
53.03 |
53.03 |
53.03 |
-1.09 |
385 |
7,121 |
+134 |
Nov20 |
191106 |
52.81 |
52.81 |
52.81 |
52.81 |
-1.07 |
320 |
6,069 |
-1 |
Dec20 |
191106 |
53.61 |
54.08 |
52.52 |
52.63 |
-1.06 |
11,040 |
90,310 |
+304 |
Jan21 |
191106 |
52.43 |
52.43 |
52.43 |
52.43 |
-1.05 |
47 |
3,485 |
+38 |
Feb21 |
191106 |
52.25 |
52.25 |
52.25 |
52.25 |
-1.04 |
4 |
2,894 |
+3 |
Mar21 |
191106 |
52.09 |
52.09 |
52.09 |
52.09 |
-1.03 |
0 |
3,752 |
+0 |
Total Volume and Open Interest |
159,141 |
641,054 |
+6,370 |
US Dollar Index(ICE) |
Dec19 |
191106 |
97.760 |
97.805 |
97.600 |
97.765 |
-0.040 |
20,723 |
44,525 |
-3,187 |
Mar20 |
191106 |
97.340 |
97.395 |
97.240 |
97.360 |
-0.045 |
97 |
2,279 |
-24 |
Jun20 |
191106 |
97.000 |
97.000 |
97.000 |
97.000 |
-0.045 |
0 |
207 |
+0 |
Total Volume and Open Interest |
20,820 |
47,015 |
-3,211 |
Australian Dollar(CME) |
Dec19 |
191106 |
69.00 |
69.14 |
68.76 |
68.86 |
-0.13 |
109,530 |
159,527 |
+7,428 |
Mar20 |
191106 |
69.15 |
69.28 |
68.91 |
69.01 |
-0.13 |
117 |
768 |
+35 |
Jun20 |
191106 |
69.12 |
69.30 |
69.12 |
69.12 |
-0.14 |
2 |
171 |
+0 |
Total Volume and Open Interest |
109,683 |
161,411 |
+7,464 |
British Pound(CME) |
Dec19 |
191106 |
128.97 |
129.13 |
128.59 |
128.68 |
-0.31 |
74,461 |
202,302 |
-716 |
Mar20 |
191106 |
129.33 |
129.46 |
128.97 |
129.04 |
-0.30 |
22 |
1,207 |
+8 |
Jun20 |
191106 |
129.30 |
129.30 |
129.30 |
129.30 |
-0.31 |
0 |
194 |
+0 |
Total Volume and Open Interest |
74,590 |
206,317 |
-664 |
Canadian Dollar(CME) |
Dec19 |
191106 |
76.04 |
76.06 |
75.80 |
75.86 |
-0.15 |
62,178 |
187,891 |
-516 |
Mar20 |
191106 |
76.08 |
76.08 |
75.84 |
75.88 |
-0.15 |
517 |
2,987 |
+199 |
Jun20 |
191106 |
76.03 |
76.05 |
75.83 |
75.87 |
-0.15 |
45 |
678 |
+14 |
Sep20 |
191106 |
75.85 |
75.85 |
75.85 |
75.85 |
-0.15 |
10 |
358 |
+3 |
Total Volume and Open Interest |
63,029 |
192,882 |
-172 |
Japanese Yen(CME) |
Dec19 |
191106 |
91.80 |
92.10 |
91.79 |
92.00 |
+0.24 |
131,767 |
172,202 |
+13,446 |
Mar20 |
191106 |
92.40 |
92.64 |
92.38 |
92.55 |
+0.25 |
356 |
1,025 |
+25 |
Jun20 |
191106 |
92.95 |
93.07 |
92.95 |
93.04 |
+0.24 |
1 |
41 |
+0 |
Total Volume and Open Interest |
132,979 |
177,106 |
+13,731 |
Swiss Franc(CME) |
Dec19 |
191106 |
101.03 |
101.13 |
100.89 |
101.05 |
+0.10 |
36,337 |
67,742 |
+2,796 |
Mar20 |
191106 |
101.76 |
101.83 |
101.59 |
101.74 |
+0.10 |
12 |
101 |
+7 |
Jun20 |
191106 |
102.38 |
102.38 |
102.38 |
102.38 |
+0.11 |
3 |
10 |
-2 |
Total Volume and Open Interest |
36,352 |
67,855 |
+2,801 |
EuroFX(CME) |
Dec19 |
191106 |
111.02 |
111.21 |
110.91 |
110.97 |
+0.03 |
190,829 |
534,478 |
+4,174 |
Mar20 |
191106 |
111.71 |
111.88 |
111.60 |
111.64 |
+0.03 |
588 |
21,032 |
+17 |
Jun20 |
191106 |
112.33 |
112.48 |
112.26 |
112.26 |
+0.03 |
5 |
1,744 |
+0 |
Total Volume and Open Interest |
191,633 |
563,336 |
+4,193 |
Mexican Peso(CME) |
Nov19 |
191106 |
520.88 |
521.00 |
518.75 |
520.88 |
+1.25 |
2 |
0 |
-2 |
Dec19 |
191106 |
517.88 |
519.25 |
516.38 |
518.63 |
+1.25 |
42,753 |
298,912 |
+614 |
Total Volume and Open Interest |
42,765 |
299,034 |
+619 |
Brazilian Real(CME) |
Dec19 |
191106 |
250.45 |
251.15 |
244.30 |
244.75 |
-5.65 |
5,160 |
53,942 |
+283 |
Jan20 |
191106 |
249.60 |
250.60 |
243.95 |
244.40 |
-5.65 |
6 |
64 |
+2 |
Feb20 |
191106 |
244.10 |
249.80 |
243.75 |
244.00 |
-5.60 |
0 |
9 |
+0 |
Mar20 |
191106 |
243.60 |
243.60 |
243.60 |
243.60 |
-5.65 |
|
|
|
Total Volume and Open Interest |
5,166 |
54,015 |
+285 |
30-Year T-Bonds(CBOT) |
Dec19 |
191106 |
157~310 |
159~050 |
157~310 |
158~310 |
+1~030 |
332,766 |
984,267 |
-7,420 |
Mar20 |
191106 |
157~120 |
158~090 |
157~080 |
158~050 |
+1~030 |
2,851 |
11,159 |
+1,470 |
Jun20 |
191106 |
158~050 |
158~050 |
158~050 |
158~050 |
+1~030 |
|
|
|
Total Volume and Open Interest |
335,617 |
995,426 |
-5,950 |
10-Year T-Notes(CBOT) |
Dec19 |
191106 |
128~310 |
129~125 |
128~300 |
129~105 |
+0~130 |
1,794,964 |
3,729,336 |
+9,625 |
Mar20 |
191106 |
129~000 |
129~125 |
128~305 |
129~110 |
+0~135 |
43,157 |
179,133 |
+22,971 |
Jun20 |
191106 |
129~110 |
129~110 |
129~110 |
129~110 |
+0~135 |
|
|
|
Total Volume and Open Interest |
1,838,121 |
3,908,469 |
+32,596 |
5-Year T-Notes(CBOT) |
Dec19 |
191106 |
118~154 |
118~226 |
118~152 |
118~214 |
+0~064 |
1,022,214 |
4,511,885 |
+70,143 |
Mar20 |
191106 |
118~246 |
119~002 |
118~246 |
118~310 |
+0~066 |
46,303 |
197,871 |
+30,299 |
Jun20 |
191106 |
118~310 |
118~310 |
118~310 |
118~310 |
+0~066 |
|
|
|
Total Volume and Open Interest |
1,068,517 |
4,709,756 |
+100,442 |
2 Year T-Notes(CBOT) |
Dec19 |
191106 |
107~185 |
107~210 |
107~185 |
107~200 |
+0~014 |
650,344 |
3,793,951 |
+31,634 |
Mar20 |
191106 |
107~246 |
107~263 |
107~242 |
107~255 |
+0~016 |
30,084 |
273,420 |
+12,552 |
Jun20 |
191106 |
107~255 |
107~255 |
107~255 |
107~255 |
+0~016 |
|
|
|
Total Volume and Open Interest |
680,428 |
4,067,371 |
+44,186 |
Eurodollars(CME) |
Dec19 |
191106 |
98.085 |
98.110 |
98.085 |
98.100 |
+0.015 |
216,605 |
1,496,069 |
-3,347 |
Mar20 |
191106 |
98.300 |
98.325 |
98.295 |
98.315 |
+0.020 |
221,563 |
1,582,531 |
-3,494 |
Jun20 |
191106 |
98.375 |
98.405 |
98.370 |
98.395 |
+0.030 |
205,697 |
1,205,682 |
+4,804 |
Sep20 |
191106 |
98.420 |
98.460 |
98.420 |
98.450 |
+0.035 |
205,466 |
1,102,768 |
+10,352 |
Dec20 |
191106 |
98.400 |
98.450 |
98.400 |
98.435 |
+0.035 |
239,002 |
1,221,441 |
+13,718 |
Mar21 |
191106 |
98.455 |
98.505 |
98.455 |
98.490 |
+0.035 |
154,917 |
798,249 |
+2,475 |
Jun21 |
191106 |
98.455 |
98.500 |
98.450 |
98.490 |
+0.040 |
124,041 |
914,333 |
+4,927 |
Sep21 |
191106 |
98.445 |
98.495 |
98.445 |
98.485 |
+0.040 |
120,057 |
595,737 |
-1,533 |
Dec21 |
191106 |
98.420 |
98.470 |
98.420 |
98.460 |
+0.040 |
104,472 |
624,164 |
-2,607 |
Mar22 |
191106 |
98.425 |
98.470 |
98.425 |
98.465 |
+0.040 |
75,698 |
430,466 |
-5,707 |
Jun22 |
191106 |
98.410 |
98.460 |
98.410 |
98.450 |
+0.040 |
61,396 |
317,548 |
-6,973 |
Sep22 |
191106 |
98.395 |
98.445 |
98.395 |
98.435 |
+0.040 |
62,592 |
239,687 |
-398 |
Dec22 |
191106 |
98.370 |
98.420 |
98.365 |
98.410 |
+0.040 |
40,832 |
244,244 |
+1,892 |
Mar23 |
191106 |
98.360 |
98.410 |
98.355 |
98.400 |
+0.040 |
35,712 |
256,929 |
-8,588 |
Jun23 |
191106 |
98.345 |
98.395 |
98.340 |
98.385 |
+0.040 |
26,641 |
135,591 |
-1,452 |
Sep23 |
191106 |
98.330 |
98.375 |
98.325 |
98.370 |
+0.040 |
24,878 |
138,074 |
+141 |
Dec23 |
191106 |
98.300 |
98.350 |
98.295 |
98.345 |
+0.040 |
21,190 |
90,543 |
+3,245 |
Mar24 |
191106 |
98.285 |
98.330 |
98.280 |
98.325 |
+0.045 |
16,737 |
69,441 |
+546 |
Total Volume and Open Interest |
2,078,002 |
12,045,863 |
+11,788 |
Ultra T-Bond(CBOT) |
Dec19 |
191106 |
184~05 |
185~31 |
184~04 |
185~20 |
+1~23 |
159,301 |
1,153,436 |
+67 |
Mar20 |
191106 |
183~30 |
185~05 |
183~19 |
184~27 |
+1~23 |
2,743 |
12,715 |
+2,678 |
Jun20 |
191106 |
184~12 |
184~12 |
184~12 |
184~12 |
+1~23 |
|
|
|
Total Volume and Open Interest |
162,044 |
1,166,151 |
+2,745 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191106 |
140~010 |
140~215 |
140~010 |
140~185 |
+0~185 |
223,575 |
830,828 |
-824 |
Mar20 |
191106 |
141~295 |
142~000 |
141~295 |
141~295 |
+0~195 |
0 |
28 |
+0 |
Jun20 |
191106 |
141~295 |
141~295 |
141~295 |
141~295 |
+0~195 |
|
|
|
Total Volume and Open Interest |
223,575 |
830,856 |
-824 |
30 Day Federal Funds(CBOT) |
Nov19 |
191106 |
98.425 |
98.425 |
98.423 |
98.425 |
+0.003 |
32,013 |
387,286 |
-6,257 |
Dec19 |
191106 |
98.435 |
98.445 |
98.430 |
98.440 |
+0.010 |
22,568 |
233,068 |
+574 |
Jan20 |
191106 |
98.455 |
98.475 |
98.450 |
98.470 |
+0.015 |
45,833 |
414,338 |
-3,142 |
Feb20 |
191106 |
98.495 |
98.510 |
98.490 |
98.510 |
+0.020 |
39,352 |
231,180 |
+1,142 |
Mar20 |
191106 |
98.505 |
98.530 |
98.505 |
98.525 |
+0.020 |
9,118 |
55,854 |
+1,424 |
Apr20 |
191106 |
98.540 |
98.565 |
98.535 |
98.560 |
+0.025 |
26,043 |
165,817 |
+986 |
Total Volume and Open Interest |
298,224 |
1,870,010 |
+24,451 |
Japanese Govt Bonds(SGX) |
Dec19 |
191106 |
153.69 |
153.71 |
153.01 |
153.27 |
-0.40 |
1,638 |
16,129 |
+36 |
Mar20 |
191106 |
153.45 |
153.45 |
153.45 |
153.45 |
-0.40 |
|
|
|
Jun20 |
191106 |
153.45 |
153.45 |
153.45 |
153.45 |
-0.40 |
|
|
|
Total Volume and Open Interest |
1,638 |
16,129 |
+36 |
Euro-Buxl(EUREX) |
Dec19 |
191106 |
204.92 |
206.76 |
204.06 |
205.90 |
+0.76 |
53,400 |
248,168 |
+8,194 |
Mar20 |
191106 |
202.84 |
204.82 |
202.84 |
204.32 |
+0.76 |
584 |
34,795 |
+584 |
Jun20 |
191106 |
202.90 |
202.90 |
202.90 |
202.90 |
+0.76 |
0 |
7 |
+0 |
Total Volume and Open Interest |
53,984 |
282,970 |
+8,778 |
Euro-Bund(EUREX) |
Dec19 |
191106 |
170.45 |
170.94 |
170.22 |
170.67 |
+0.14 |
736,200 |
1,671,556 |
+106,247 |
Mar20 |
191106 |
172.30 |
172.88 |
172.10 |
172.59 |
+0.15 |
10,324 |
34,073 |
+4,346 |
Jun20 |
191106 |
169.86 |
169.86 |
169.86 |
169.86 |
+0.14 |
2 |
2 |
+2 |
Total Volume and Open Interest |
746,526 |
1,705,631 |
+110,595 |
Euro-Bobl(EUREX) |
Dec19 |
191106 |
134.32 |
134.42 |
134.25 |
134.34 |
-0.03 |
409,307 |
1,240,694 |
+23,804 |
Mar20 |
191106 |
134.38 |
134.38 |
134.33 |
134.33 |
-0.03 |
909 |
7,873 |
+799 |
Jun20 |
191106 |
134.69 |
134.69 |
134.69 |
134.69 |
-0.03 |
|
|
|
Total Volume and Open Interest |
410,216 |
1,248,567 |
+24,603 |
Euro-Schatz(EUREX) |
Dec19 |
191106 |
112.01 |
112.03 |
112.00 |
112.01 |
-0.01 |
207,584 |
1,548,804 |
+26,538 |
Mar20 |
191106 |
112.04 |
112.04 |
112.04 |
112.04 |
-0.01 |
697 |
990 |
+665 |
Jun20 |
191106 |
111.82 |
111.82 |
111.82 |
111.82 |
-1.03 |
|
|
|
Total Volume and Open Interest |
208,281 |
1,549,794 |
+27,203 |
3-Mth Euribor(EUREX) |
Dec19 |
191106 |
100.400 |
100.400 |
100.400 |
100.400 |
unch |
297 |
2,305 |
+297 |
Mar20 |
191106 |
100.415 |
100.415 |
100.415 |
100.415 |
-0.005 |
99 |
1,138 |
+0 |
Jun20 |
191106 |
100.430 |
100.430 |
100.430 |
100.430 |
-0.005 |
0 |
527 |
+0 |
Total Volume and Open Interest |
401 |
6,451 |
+302 |
Long Gilt(LIFFE) |
Dec19 |
191106 |
131~04 |
131~29 |
131~02 |
131~20 |
+0~10 |
221,521 |
776,499 |
+1,305 |
Mar20 |
191106 |
132~17 |
132~17 |
132~17 |
132~17 |
+0~10 |
111 |
278 |
+91 |
Total Volume and Open Interest |
221,632 |
776,777 |
+1,396 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191106 |
99.17 |
99.18 |
99.16 |
99.18 |
+0.01 |
75,522 |
697,682 |
-3,452 |
Mar20 |
191106 |
99.22 |
99.25 |
99.22 |
99.24 |
+0.01 |
79,101 |
605,643 |
-7,426 |
Jun20 |
191106 |
99.25 |
99.27 |
99.24 |
99.26 |
+0.01 |
56,884 |
560,242 |
+2,435 |
Sep20 |
191106 |
99.26 |
99.30 |
99.26 |
99.29 |
+0.01 |
84,107 |
536,325 |
-2,138 |
Dec20 |
191106 |
99.23 |
99.29 |
99.23 |
99.28 |
+0.02 |
80,096 |
602,087 |
+9,997 |
Mar21 |
191106 |
99.25 |
99.30 |
99.25 |
99.29 |
+0.02 |
58,874 |
242,022 |
-3,871 |
Total Volume and Open Interest |
768,806 |
4,248,556 |
-4,966 |
3-Mth Euribor(LIFFE) |
Dec19 |
191106 |
100.390 |
100.400 |
100.390 |
100.395 |
-0.005 |
55,428 |
679,236 |
+2,145 |
Mar20 |
191106 |
100.415 |
100.420 |
100.410 |
100.415 |
-0.005 |
53,525 |
429,812 |
-7,663 |
Jun20 |
191106 |
100.425 |
100.430 |
100.420 |
100.430 |
unch |
37,799 |
379,653 |
-3,797 |
Total Volume and Open Interest |
491,668 |
4,129,568 |
-16,226 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191106 |
98.98 |
98.99 |
98.97 |
98.98 |
-0.01 |
27,456 |
163,052 |
-6,488 |
Mar20 |
191106 |
99.11 |
99.11 |
99.09 |
99.11 |
unch |
24,691 |
243,622 |
-2,706 |
Jun20 |
191106 |
99.13 |
99.14 |
99.11 |
99.12 |
-0.01 |
26,402 |
222,364 |
-6,173 |
Sep20 |
191106 |
99.14 |
99.15 |
99.12 |
99.14 |
-0.01 |
18,676 |
203,843 |
-1,031 |
Dec20 |
191106 |
99.10 |
99.11 |
99.08 |
99.10 |
-0.01 |
8,146 |
134,487 |
+972 |
Mar21 |
191106 |
99.12 |
99.13 |
99.10 |
99.11 |
-0.02 |
9,566 |
82,642 |
+3,653 |
Jun21 |
191106 |
99.10 |
99.11 |
99.08 |
99.09 |
-0.02 |
2,350 |
56,110 |
-141 |
Sep21 |
191106 |
99.07 |
99.08 |
99.05 |
99.06 |
-0.02 |
2,563 |
26,988 |
-249 |
Dec21 |
191106 |
99.02 |
99.03 |
99.01 |
99.01 |
-0.03 |
40 |
6,115 |
-9 |
Mar22 |
191106 |
99.01 |
99.01 |
98.98 |
98.99 |
-0.05 |
6 |
1,181 |
+6 |
Total Volume and Open Interest |
119,896 |
1,141,439 |
-12,166 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191106 |
98.79 |
98.79 |
98.71 |
98.73 |
-0.07 |
141,949 |
1,302,229 |
-7,115 |
Mar20 |
191106 |
98.75 |
98.75 |
98.71 |
98.71 |
-0.07 |
0 |
921 |
+0 |
Total Volume and Open Interest |
141,949 |
1,303,150 |
-7,115 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191106 |
99.14 |
99.14 |
99.10 |
99.11 |
-0.03 |
183,013 |
1,166,214 |
+4,768 |
Mar20 |
191106 |
99.13 |
99.13 |
99.13 |
99.13 |
-0.03 |
0 |
2,259 |
+0 |
Total Volume and Open Interest |
183,013 |
1,168,473 |
+4,768 |
Gold(CMX) |
Dec19 |
191106 |
1484.3 |
1495.9 |
1483.8 |
1493.1 |
+9.4 |
593,619 |
474,763 |
-21,887 |
Feb20 |
191106 |
1491.2 |
1503.0 |
1491.2 |
1500.3 |
+9.5 |
133,260 |
119,370 |
+22,117 |
Apr20 |
191106 |
1498.2 |
1508.1 |
1497.0 |
1505.6 |
+9.6 |
5,667 |
37,940 |
+393 |
Jun20 |
191106 |
1502.2 |
1513.0 |
1501.7 |
1510.5 |
+9.6 |
4,226 |
39,061 |
+135 |
Aug20 |
191106 |
1510.5 |
1515.2 |
1510.5 |
1515.2 |
+9.3 |
202 |
6,573 |
-11 |
Oct20 |
191106 |
1512.8 |
1519.6 |
1512.8 |
1519.6 |
+9.2 |
144 |
3,329 |
+7 |
Dec20 |
191106 |
1516.7 |
1525.4 |
1516.1 |
1523.9 |
+9.4 |
1,774 |
6,524 |
+545 |
Feb21 |
191106 |
1527.6 |
1527.6 |
1527.6 |
1527.6 |
+9.4 |
2 |
44 |
+2 |
Apr21 |
191106 |
1530.8 |
1530.8 |
1530.8 |
1530.8 |
+9.4 |
2 |
33 |
+2 |
Jun21 |
191106 |
1534.0 |
1534.0 |
1534.0 |
1534.0 |
+9.4 |
3 |
1,440 |
+2 |
Aug21 |
191106 |
1534.7 |
1537.4 |
1534.7 |
1537.4 |
+9.4 |
0 |
1 |
+0 |
Total Volume and Open Interest |
739,352 |
690,181 |
+1,459 |
Silver(CMX) |
Dec19 |
191106 |
1755.5 |
1763.0 |
1736.0 |
1759.8 |
+3.0 |
141,965 |
156,247 |
-4,568 |
Mar20 |
191106 |
1771.5 |
1778.0 |
1751.5 |
1774.9 |
+3.1 |
7,722 |
41,499 |
+2,308 |
May20 |
191106 |
1779.5 |
1785.5 |
1760.5 |
1783.7 |
+3.1 |
1,352 |
13,801 |
+289 |
Jul20 |
191106 |
1791.0 |
1794.5 |
1769.0 |
1791.9 |
+3.2 |
715 |
10,989 |
-93 |
Sep20 |
191106 |
1801.5 |
1801.5 |
1779.0 |
1799.9 |
+3.4 |
72 |
2,264 |
+8 |
Dec20 |
191106 |
1801.0 |
1813.0 |
1789.5 |
1811.5 |
+3.4 |
216 |
1,903 |
+81 |
Mar21 |
191106 |
1820.0 |
1820.0 |
1820.0 |
1820.0 |
+3.4 |
0 |
1 |
+0 |
Total Volume and Open Interest |
152,211 |
227,509 |
-1,941 |
Platinum(NYMEX) |
Jan20 |
191106 |
932.9 |
936.9 |
925.9 |
931.7 |
+1.1 |
19,543 |
84,217 |
-608 |
Apr20 |
191106 |
933.7 |
941.7 |
931.9 |
937.6 |
+1.2 |
128 |
7,302 |
+42 |
Jul20 |
191106 |
938.0 |
943.9 |
938.0 |
942.2 |
+1.1 |
20 |
223 |
+20 |
Oct20 |
191106 |
945.4 |
945.4 |
945.4 |
945.4 |
+1.1 |
1 |
6 |
+0 |
Total Volume and Open Interest |
19,752 |
91,799 |
-558 |
Palladium(NYMEX) |
Dec19 |
191106 |
1747.50 |
1772.90 |
1739.00 |
1761.10 |
+14.40 |
4,661 |
21,741 |
-639 |
Mar20 |
191106 |
1739.90 |
1768.90 |
1736.50 |
1757.30 |
+14.30 |
667 |
4,207 |
-42 |
Jun20 |
191106 |
1756.00 |
1756.00 |
1750.20 |
1750.20 |
+13.80 |
35 |
1,532 |
+22 |
Total Volume and Open Interest |
5,371 |
27,557 |
-655 |
Copper(CMX) |
Dec19 |
191106 |
269.95 |
270.15 |
266.05 |
266.50 |
-3.55 |
92,999 |
130,299 |
-2,175 |
Mar20 |
191106 |
270.85 |
270.85 |
267.00 |
267.40 |
-3.50 |
26,950 |
71,691 |
+1,667 |
May20 |
191106 |
271.10 |
271.15 |
267.70 |
267.95 |
-3.40 |
5,077 |
11,606 |
-1,087 |
Jul20 |
191106 |
271.05 |
271.50 |
268.00 |
268.40 |
-3.35 |
1,148 |
13,726 |
-90 |
Sep20 |
191106 |
271.65 |
272.00 |
268.75 |
268.90 |
-3.30 |
235 |
2,889 |
-34 |
Total Volume and Open Interest |
128,381 |
239,147 |
-1,720 |
E-mini DJIA Index(CBOT) |
Dec19 |
191106 |
27420 |
27470 |
27337 |
27430 |
+9 |
126,855 |
110,829 |
+41 |
Mar20 |
191106 |
27403 |
27454 |
27330 |
27418 |
+6 |
173 |
4,298 |
+22 |
Jun20 |
191106 |
27399 |
27399 |
27350 |
27399 |
+13 |
0 |
2 |
+0 |
Sep20 |
191106 |
27363 |
27363 |
27363 |
27363 |
+18 |
|
|
|
Total Volume and Open Interest |
127,028 |
115,129 |
+63 |
S & P 500(CME) |
Dec19 |
191106 |
3070.70 |
3077.50 |
3064.00 |
3075.60 |
+3.70 |
1,896 |
22,694 |
+606 |
Mar20 |
191106 |
3077.70 |
3077.70 |
3077.70 |
3077.70 |
+3.70 |
1 |
1 |
+1 |
Jun20 |
191106 |
3078.00 |
3078.00 |
3078.00 |
3078.00 |
+4.10 |
|
|
|
Sep20 |
191106 |
3077.00 |
3077.00 |
3077.00 |
3077.00 |
+3.70 |
|
|
|
Total Volume and Open Interest |
1,897 |
22,769 |
+607 |
S & P 500 E-Mini(CME) |
Dec19 |
191106 |
3071.50 |
3078.00 |
3063.00 |
3075.50 |
+3.50 |
1,124,217 |
2,550,577 |
+10,502 |
Mar20 |
191106 |
3073.25 |
3079.75 |
3065.50 |
3077.75 |
+3.75 |
8,304 |
121,874 |
+6,531 |
Jun20 |
191106 |
3071.50 |
3078.00 |
3065.75 |
3078.00 |
+4.00 |
7 |
3,797 |
-2 |
Sep20 |
191106 |
3067.00 |
3077.00 |
3065.00 |
3077.00 |
+3.75 |
1 |
68 |
+0 |
Total Volume and Open Interest |
1,132,529 |
2,677,630 |
+17,031 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191106 |
8208.00 |
8228.25 |
8161.00 |
8207.25 |
-3.50 |
305,795 |
224,847 |
-751 |
Mar20 |
191106 |
8231.75 |
8248.50 |
8183.00 |
8228.75 |
-3.00 |
731 |
1,973 |
+396 |
Jun20 |
191106 |
8245.75 |
8253.50 |
8206.25 |
8245.75 |
-3.50 |
1 |
29 |
+0 |
Total Volume and Open Interest |
306,527 |
226,851 |
-355 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191106 |
1997.80 |
2001.50 |
1984.40 |
1990.30 |
-9.10 |
8,902 |
71,945 |
+634 |
Mar20 |
191106 |
1994.30 |
1994.30 |
1989.40 |
1994.30 |
-9.10 |
0 |
93 |
+0 |
Jun20 |
191106 |
2000.30 |
2000.30 |
2000.30 |
2000.30 |
-8.10 |
|
|
|
Total Volume and Open Interest |
8,902 |
72,038 |
+634 |
Volatility Index(CBOE) |
Nov19 |
191106 |
15.05 |
15.27 |
14.75 |
14.78 |
-0.25 |
69,532 |
165,199 |
-14,916 |
Dec19 |
191106 |
16.60 |
16.70 |
16.30 |
16.33 |
-0.25 |
62,545 |
190,495 |
+7,547 |
Jan20 |
191106 |
17.65 |
17.80 |
17.48 |
17.58 |
-0.05 |
19,103 |
46,339 |
-829 |
Feb20 |
191106 |
18.28 |
18.40 |
18.15 |
18.23 |
unch |
10,611 |
35,879 |
+1,480 |
Total Volume and Open Interest |
172,064 |
489,666 |
-4,584 |
S & P 600(CME) |
Dec19 |
191106 |
985.10 |
985.10 |
985.10 |
985.10 |
-5.20 |
0 |
430 |
+0 |
Mar20 |
191106 |
985.70 |
985.70 |
985.70 |
985.70 |
-5.20 |
|
|
|
Total Volume and Open Interest |
0 |
430 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191106 |
1598.50 |
1602.40 |
1586.90 |
1592.40 |
-7.00 |
112,415 |
458,619 |
+406 |
Mar20 |
191106 |
1600.90 |
1603.00 |
1590.00 |
1594.30 |
-7.00 |
798 |
2,296 |
+760 |
Jun20 |
191106 |
1596.60 |
1596.60 |
1596.60 |
1596.60 |
-7.20 |
0 |
3 |
+0 |
Total Volume and Open Interest |
113,213 |
460,918 |
+1,166 |
Nikkei 225(CME) |
Dec19 |
191106 |
23340 |
23385 |
23260 |
23315 |
-30 |
5,918 |
33,719 |
+294 |
Mar20 |
191106 |
23275 |
23335 |
23215 |
23270 |
-30 |
17 |
553 |
+3 |
Total Volume and Open Interest |
5,935 |
34,272 |
+297 |
Nikkei 225(SGX) |
Dec19 |
191106 |
23310 |
23380 |
23245 |
23315 |
unch |
90,032 |
134,686 |
+1,315 |
Mar20 |
191106 |
23215 |
23265 |
23210 |
23265 |
unch |
51 |
1,508 |
+45 |
Jun20 |
191106 |
23100 |
23100 |
23100 |
23100 |
unch |
0 |
1,691 |
+0 |
Total Volume and Open Interest |
91,087 |
167,561 |
+2,362 |
Nikkei 225 Mini(JPX) |
Dec19 |
191106 |
23295 |
23380 |
23245 |
23300 |
-20 |
848,181 |
416,593 |
+11,453 |
Mar20 |
191106 |
23220 |
23305 |
23165 |
23220 |
-20 |
25,690 |
23,916 |
+750 |
Jun20 |
191106 |
23040 |
23095 |
22970 |
23020 |
-20 |
492 |
1,643 |
+35 |
Total Volume and Open Interest |
920,480 |
614,127 |
+16,745 |
Nikkei 225(JPX) |
Dec19 |
191106 |
23290 |
23380 |
23240 |
23300 |
-20 |
68,104 |
279,877 |
-1,085 |
Mar20 |
191106 |
23220 |
23300 |
23170 |
23220 |
-20 |
1,149 |
16,937 |
+346 |
Jun20 |
191106 |
23010 |
23020 |
23000 |
23020 |
-20 |
7 |
14,600 |
+4 |
Total Volume and Open Interest |
69,281 |
381,930 |
+217 |
Nikkei 225(CME) Yen |
Dec19 |
191106 |
23325 |
23375 |
23250 |
23300 |
-35 |
37,491 |
72,138 |
+1,456 |
Mar20 |
191106 |
23220 |
23260 |
23180 |
23220 |
-35 |
5 |
522 |
-1 |
Jun20 |
191106 |
23095 |
23095 |
23095 |
23095 |
-5 |
|
|
|
Total Volume and Open Interest |
37,496 |
72,660 |
+1,455 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191106 |
23300 |
23360 |
23270 |
23300 |
-40 |
0 |
5 |
+0 |
Mar20 |
191106 |
23220 |
23220 |
23220 |
23220 |
-40 |
|
|
|
Jun20 |
191106 |
23100 |
23100 |
23100 |
23100 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Nov19 |
191106 |
5841.5 |
5876.5 |
5837.5 |
5865.5 |
+19.5 |
61,753 |
298,195 |
+1,411 |
Dec19 |
191106 |
5833.5 |
5862.5 |
5830.0 |
5856.0 |
+20.0 |
365 |
76,593 |
+154 |
Jan20 |
191106 |
5847.0 |
5847.0 |
5847.0 |
5847.0 |
+21.0 |
|
|
|
Mar20 |
191106 |
5839.0 |
5839.0 |
5839.0 |
5839.0 |
+20.0 |
55 |
55 |
+44 |
Total Volume and Open Interest |
62,173 |
389,350 |
+1,609 |
Hang Seng Index(HKFE) |
Nov19 |
191106 |
27679 |
27796 |
27544 |
27741 |
+62 |
169,920 |
119,390 |
-559 |
Dec19 |
191106 |
27754 |
27835 |
27593 |
27782 |
+57 |
744 |
22,049 |
+145 |
Total Volume and Open Interest |
170,935 |
148,425 |
-333 |
DAX(EUREX) |
Dec19 |
191106 |
13139.0 |
13208.0 |
13103.5 |
13166.5 |
+27.0 |
79,248 |
118,423 |
-4,474 |
Mar20 |
191106 |
13115.0 |
13190.0 |
13105.5 |
13160.0 |
+27.5 |
40 |
1,335 |
-39 |
Jun20 |
191106 |
13176.0 |
13178.5 |
13176.0 |
13178.5 |
+27.5 |
0 |
151 |
-5 |
Total Volume and Open Interest |
79,288 |
119,909 |
-4,518 |
Mini-DAX(EUREX) |
Dec19 |
191106 |
13136.0 |
13205.0 |
13103.0 |
13166.5 |
+27.0 |
30,469 |
11,256 |
-846 |
Mar20 |
191106 |
13120.0 |
13185.0 |
13102.0 |
13160.0 |
+27.5 |
67 |
1,379 |
+14 |
Jun20 |
191106 |
13163.0 |
13178.5 |
13163.0 |
13178.5 |
+27.5 |
3 |
71 |
-2 |
Total Volume and Open Interest |
30,539 |
12,706 |
-834 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191106 |
3668 |
3689 |
3661 |
3679 |
+10 |
717,143 |
3,614,189 |
-78,847 |
Mar20 |
191106 |
3658 |
3672 |
3657 |
3665 |
+10 |
15,489 |
183,528 |
+1,378 |
Jun20 |
191106 |
3579 |
3584 |
3579 |
3583 |
+10 |
4 |
39,421 |
+1 |
Total Volume and Open Interest |
735,416 |
3,867,415 |
-77,055 |
Swiss Market Index(EUREX) |
Dec19 |
191106 |
10257 |
10322 |
10241 |
10308 |
+36 |
37,868 |
196,652 |
+105 |
Mar20 |
191106 |
10172 |
10196 |
10172 |
10196 |
+35 |
0 |
1,411 |
+0 |
Jun20 |
191106 |
10020 |
10020 |
10020 |
10020 |
+36 |
6 |
55 |
+3 |
Total Volume and Open Interest |
37,874 |
198,118 |
+108 |
FT-SE 100(EURONEXT) |
Dec19 |
191106 |
7345.50 |
7380.50 |
7338.50 |
7363.50 |
-2.50 |
73,023 |
749,436 |
-2,927 |
Mar20 |
191106 |
7300.50 |
7300.50 |
7299.00 |
7299.00 |
-2.00 |
0 |
2,364 |
+0 |
Jun20 |
191106 |
7219.50 |
7219.50 |
7219.50 |
7219.50 |
-2.00 |
0 |
40 |
+0 |
Total Volume and Open Interest |
73,023 |
751,840 |
-2,927 |
SPI 200(SFE) |
Dec19 |
191106 |
6671.0 |
6693.0 |
6622.0 |
6630.0 |
-37.0 |
45,151 |
380,380 |
+2,562 |
Mar20 |
191106 |
6557.0 |
6557.0 |
6557.0 |
6557.0 |
-37.0 |
1 |
1,814 |
-1 |
Jun20 |
191106 |
6532.0 |
6532.0 |
6532.0 |
6532.0 |
-37.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
45,156 |
382,673 |
+2,557 |
FTSE MIB(ISE) |
Dec19 |
191106 |
23320.00 |
23365.00 |
23255.00 |
23309.00 |
-6.00 |
20,513 |
135,272 |
-620 |
Mar20 |
191106 |
23230.00 |
23245.00 |
23170.00 |
23204.00 |
-6.00 |
65 |
578 |
+22 |
Jun20 |
191106 |
22625.00 |
22632.00 |
22600.00 |
22632.00 |
-6.00 |
13 |
72 |
+13 |
Total Volume and Open Interest |
20,591 |
135,925 |
-585 |
KOSPI 200(KFE) |
Dec19 |
191106 |
284.65 |
286.80 |
283.85 |
284.95 |
+0.40 |
184,505 |
321,971 |
-5,460 |
Mar20 |
191106 |
281.55 |
283.80 |
280.90 |
282.05 |
+0.50 |
1,651 |
11,817 |
+1,085 |
Jun20 |
191106 |
282.40 |
282.70 |
282.20 |
282.70 |
+1.75 |
4 |
9,315 |
-1 |
Total Volume and Open Interest |
186,160 |
373,421 |
-4,376 |
GSCI(CME) |
Nov19 |
191106 |
420.30 |
423.30 |
416.40 |
417.15 |
-4.55 |
79 |
12,142 |
-79 |
Dec19 |
191106 |
419.60 |
424.95 |
418.25 |
418.85 |
-4.55 |
71 |
142 |
+71 |
Jan20 |
191106 |
418.45 |
418.45 |
418.45 |
418.45 |
-4.55 |
|
|
|
Total Volume and Open Interest |
150 |
12,284 |
-8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|