|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 08, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
191108 |
924.50 |
926.75 |
915.75 |
919.50 |
-5.50 |
793 |
1,214 |
+105 |
Jan20 |
191108 |
935.50 |
938.75 |
926.50 |
931.00 |
-5.50 |
117,907 |
320,795 |
-5,457 |
Mar20 |
191108 |
948.00 |
951.25 |
939.25 |
944.00 |
-4.75 |
43,159 |
159,202 |
+1,582 |
May20 |
191108 |
959.50 |
962.50 |
951.00 |
955.50 |
-4.75 |
21,962 |
84,207 |
+2,529 |
Jul20 |
191108 |
969.75 |
973.00 |
961.25 |
966.00 |
-4.75 |
13,011 |
83,635 |
+2,119 |
Aug20 |
191108 |
974.00 |
976.00 |
964.75 |
969.25 |
-4.75 |
756 |
7,399 |
-128 |
Sep20 |
191108 |
968.75 |
972.75 |
962.00 |
965.75 |
-5.25 |
423 |
2,823 |
+73 |
Nov20 |
191108 |
972.00 |
974.50 |
963.50 |
967.25 |
-5.00 |
4,781 |
47,471 |
+411 |
Jan21 |
191108 |
976.25 |
977.50 |
968.00 |
971.00 |
-5.00 |
318 |
2,909 |
-124 |
Mar21 |
191108 |
969.25 |
970.75 |
962.75 |
966.00 |
-3.75 |
281 |
5,696 |
+31 |
May21 |
191108 |
966.00 |
969.00 |
962.25 |
964.75 |
-3.75 |
97 |
1,227 |
-4 |
Jul21 |
191108 |
968.75 |
972.00 |
965.75 |
967.75 |
-4.00 |
56 |
912 |
-13 |
Aug21 |
191108 |
966.75 |
966.75 |
966.75 |
966.75 |
-3.75 |
0 |
30 |
+0 |
Sep21 |
191108 |
950.25 |
950.25 |
950.25 |
950.25 |
-3.75 |
0 |
22 |
+0 |
Total Volume and Open Interest |
203,558 |
718,206 |
+1,128 |
Soybean Meal(CBOT) |
Dec19 |
191108 |
305.60 |
306.40 |
301.80 |
304.90 |
-0.70 |
86,541 |
132,614 |
-15,211 |
Jan20 |
191108 |
308.10 |
308.60 |
304.10 |
307.00 |
-0.80 |
49,989 |
104,644 |
-1,672 |
Mar20 |
191108 |
311.10 |
311.80 |
307.50 |
309.80 |
-1.20 |
29,675 |
84,236 |
-188 |
May20 |
191108 |
314.80 |
315.10 |
310.70 |
312.60 |
-1.80 |
11,214 |
37,772 |
+20 |
Jul20 |
191108 |
317.90 |
318.50 |
314.00 |
315.90 |
-2.00 |
6,873 |
34,911 |
-246 |
Aug20 |
191108 |
319.10 |
319.60 |
315.40 |
317.00 |
-2.10 |
489 |
7,812 |
-59 |
Sep20 |
191108 |
319.10 |
320.20 |
315.90 |
317.60 |
-2.00 |
903 |
6,700 |
+123 |
Oct20 |
191108 |
319.60 |
320.00 |
315.80 |
317.40 |
-2.20 |
453 |
4,974 |
-10 |
Dec20 |
191108 |
320.90 |
321.50 |
317.10 |
318.90 |
-2.30 |
1,820 |
15,480 |
+322 |
Jan21 |
191108 |
318.70 |
318.70 |
317.30 |
318.70 |
-2.30 |
9 |
1,060 |
+3 |
Total Volume and Open Interest |
187,979 |
430,946 |
-16,916 |
Soybean Oil(CBOT) |
Dec19 |
191108 |
31.41 |
31.75 |
31.35 |
31.50 |
+0.07 |
68,926 |
156,957 |
-7,665 |
Jan20 |
191108 |
31.62 |
31.97 |
31.57 |
31.71 |
+0.06 |
45,232 |
128,185 |
+2,201 |
Mar20 |
191108 |
31.90 |
32.22 |
31.84 |
31.98 |
+0.07 |
33,736 |
116,731 |
-2,794 |
May20 |
191108 |
32.21 |
32.52 |
32.15 |
32.29 |
+0.07 |
17,617 |
56,421 |
+6,331 |
Jul20 |
191108 |
32.50 |
32.81 |
32.45 |
32.56 |
+0.06 |
7,107 |
47,458 |
-3,252 |
Aug20 |
191108 |
32.53 |
32.87 |
32.51 |
32.62 |
+0.05 |
506 |
7,492 |
+123 |
Sep20 |
191108 |
32.56 |
32.89 |
32.56 |
32.66 |
+0.02 |
227 |
5,710 |
+11 |
Oct20 |
191108 |
32.81 |
32.90 |
32.61 |
32.65 |
unch |
71 |
3,602 |
+26 |
Dec20 |
191108 |
32.82 |
33.07 |
32.75 |
32.78 |
-0.04 |
1,872 |
15,363 |
+554 |
Jan21 |
191108 |
32.92 |
33.14 |
32.92 |
32.92 |
-0.03 |
0 |
342 |
+0 |
Total Volume and Open Interest |
175,303 |
539,495 |
-4,456 |
Canola(WCE) |
Nov19 |
191108 |
456.8 |
456.8 |
456.8 |
456.8 |
+2.1 |
30 |
25 |
+0 |
Jan20 |
191108 |
460.9 |
464.8 |
460.2 |
463.3 |
+2.1 |
8,579 |
90,411 |
+555 |
Mar20 |
191108 |
471.0 |
474.4 |
469.6 |
472.9 |
+2.4 |
2,767 |
46,899 |
+1,312 |
May20 |
191108 |
479.6 |
482.6 |
478.2 |
481.2 |
+2.0 |
649 |
20,262 |
-64 |
Jul20 |
191108 |
487.0 |
489.8 |
486.0 |
488.4 |
+1.8 |
531 |
9,950 |
-46 |
Total Volume and Open Interest |
13,814 |
181,683 |
+2,532 |
Corn(CBOT) |
Dec19 |
191108 |
375.25 |
383.75 |
372.50 |
377.25 |
+2.00 |
219,147 |
621,743 |
-33,751 |
Mar20 |
191108 |
383.75 |
392.25 |
381.00 |
386.50 |
+2.75 |
139,090 |
421,415 |
+2,494 |
May20 |
191108 |
390.75 |
398.50 |
388.25 |
393.50 |
+2.50 |
31,218 |
140,022 |
+1,853 |
Jul20 |
191108 |
397.25 |
404.50 |
394.75 |
399.75 |
+2.00 |
30,937 |
198,468 |
+6,582 |
Sep20 |
191108 |
395.00 |
399.75 |
392.25 |
396.25 |
+1.50 |
3,571 |
51,797 |
+596 |
Dec20 |
191108 |
399.25 |
404.25 |
397.50 |
401.00 |
+1.50 |
12,534 |
139,285 |
+1,256 |
Mar21 |
191108 |
409.75 |
414.50 |
407.50 |
411.00 |
+1.25 |
347 |
6,291 |
+174 |
May21 |
191108 |
415.00 |
419.00 |
413.25 |
416.25 |
+1.25 |
34 |
1,343 |
-7 |
Jul21 |
191108 |
418.75 |
422.50 |
416.25 |
419.75 |
+1.25 |
173 |
3,017 |
-23 |
Sep21 |
191108 |
408.50 |
409.25 |
407.00 |
408.50 |
+0.75 |
1 |
804 |
-1 |
Total Volume and Open Interest |
437,358 |
1,591,068 |
-20,859 |
Wheat(CBOT) |
Dec19 |
191108 |
512.50 |
517.75 |
505.50 |
510.25 |
-2.25 |
71,045 |
172,560 |
-7,734 |
Mar20 |
191108 |
517.25 |
521.50 |
509.50 |
514.25 |
-3.00 |
49,702 |
122,451 |
+3,283 |
May20 |
191108 |
523.00 |
526.50 |
515.25 |
519.75 |
-2.50 |
16,789 |
38,662 |
+3,217 |
Jul20 |
191108 |
526.00 |
530.75 |
520.25 |
524.00 |
-2.50 |
9,159 |
50,399 |
+788 |
Sep20 |
191108 |
534.75 |
537.25 |
527.50 |
531.50 |
-1.75 |
798 |
10,801 |
+71 |
Dec20 |
191108 |
544.50 |
548.25 |
539.25 |
543.50 |
-1.00 |
1,768 |
15,535 |
+56 |
Total Volume and Open Interest |
149,272 |
413,561 |
-318 |
Wheat(KCBT) |
Dec19 |
191108 |
424.25 |
430.00 |
417.75 |
421.50 |
-3.25 |
46,610 |
140,192 |
-11,188 |
Mar20 |
191108 |
432.50 |
438.50 |
427.00 |
430.50 |
-3.00 |
38,627 |
81,936 |
-153 |
May20 |
191108 |
440.75 |
445.50 |
435.00 |
438.25 |
-2.50 |
9,535 |
32,901 |
+941 |
Jul20 |
191108 |
447.00 |
452.00 |
442.25 |
445.50 |
-2.25 |
6,435 |
30,147 |
+212 |
Sep20 |
191108 |
456.75 |
460.00 |
451.25 |
454.00 |
-2.25 |
1,301 |
7,900 |
+71 |
Dec20 |
191108 |
469.00 |
472.25 |
463.75 |
466.50 |
-2.00 |
292 |
11,730 |
+16 |
Mar21 |
191108 |
475.25 |
482.75 |
475.25 |
477.75 |
-2.00 |
0 |
984 |
+0 |
Total Volume and Open Interest |
102,800 |
305,925 |
-10,101 |
Wheat(MGE) |
Dec19 |
191108 |
517.50 |
526.00 |
516.00 |
518.50 |
-0.25 |
5,043 |
26,500 |
-50 |
Mar20 |
191108 |
534.25 |
542.00 |
533.00 |
535.00 |
-0.25 |
4,094 |
22,927 |
+393 |
May20 |
191108 |
544.00 |
552.00 |
543.50 |
545.25 |
-0.50 |
605 |
6,362 |
+55 |
Jul20 |
191108 |
553.00 |
558.25 |
552.75 |
554.50 |
unch |
123 |
4,046 |
+5 |
Sep20 |
191108 |
562.75 |
568.75 |
562.50 |
562.50 |
-0.25 |
69 |
3,157 |
+39 |
Dec20 |
191108 |
574.25 |
574.75 |
573.50 |
573.50 |
-0.50 |
6 |
1,774 |
+0 |
Total Volume and Open Interest |
9,940 |
64,995 |
+442 |
Oats(CBOT) |
Dec19 |
191108 |
304.50 |
306.00 |
301.25 |
304.25 |
-1.00 |
483 |
4,312 |
-43 |
Mar20 |
191108 |
299.75 |
301.50 |
297.00 |
299.75 |
unch |
298 |
2,459 |
+194 |
May20 |
191108 |
300.00 |
300.00 |
300.00 |
300.00 |
+0.50 |
1 |
109 |
-1 |
Jul20 |
191108 |
297.50 |
297.50 |
297.50 |
297.50 |
+0.25 |
1 |
13 |
+1 |
Total Volume and Open Interest |
784 |
6,905 |
+152 |
Rough Rice(CBOT) |
Nov19 |
191108 |
11.78 |
11.80 |
11.78 |
11.80 |
+0.03 |
5 |
5 |
-7 |
Jan20 |
191108 |
12.03 |
12.10 |
11.99 |
12.04 |
+0.01 |
160 |
8,289 |
-4 |
Mar20 |
191108 |
12.20 |
12.27 |
12.19 |
12.23 |
+0.01 |
17 |
467 |
-3 |
May20 |
191108 |
12.39 |
12.39 |
12.36 |
12.36 |
+0.01 |
0 |
10 |
+0 |
Total Volume and Open Interest |
182 |
8,797 |
-14 |
Live Cattle(CME) |
Dec19 |
191108 |
119.080 |
119.650 |
118.535 |
119.250 |
+0.250 |
33,447 |
114,201 |
-8,145 |
Feb20 |
191108 |
124.885 |
125.400 |
124.300 |
125.035 |
+0.185 |
33,198 |
95,338 |
+3,226 |
Apr20 |
191108 |
125.850 |
126.230 |
125.300 |
126.100 |
+0.250 |
17,538 |
70,817 |
-989 |
Jun20 |
191108 |
117.885 |
118.385 |
117.580 |
118.285 |
+0.335 |
8,520 |
48,689 |
+2,303 |
Aug20 |
191108 |
115.500 |
115.980 |
115.180 |
115.785 |
+0.135 |
2,257 |
14,197 |
+247 |
Oct20 |
191108 |
116.480 |
116.950 |
116.230 |
116.850 |
+0.270 |
616 |
2,798 |
+97 |
Total Volume and Open Interest |
95,975 |
348,217 |
-3,167 |
Feeder Cattle(CME) |
Nov19 |
191108 |
146.435 |
147.250 |
146.380 |
147.000 |
+0.215 |
1,863 |
3,874 |
-775 |
Jan20 |
191108 |
145.685 |
146.285 |
144.950 |
145.880 |
+0.095 |
5,279 |
21,397 |
+321 |
Mar20 |
191108 |
145.185 |
145.830 |
144.580 |
145.500 |
unch |
3,154 |
10,145 |
+421 |
Apr20 |
191108 |
146.500 |
147.185 |
146.035 |
146.830 |
+0.030 |
1,402 |
2,760 |
+150 |
May20 |
191108 |
147.330 |
147.850 |
146.735 |
147.350 |
-0.100 |
902 |
2,065 |
+175 |
Aug20 |
191108 |
152.000 |
152.330 |
151.250 |
151.850 |
-0.280 |
474 |
1,663 |
+166 |
Sep20 |
191108 |
152.580 |
152.580 |
151.900 |
152.235 |
-0.250 |
42 |
201 |
-1 |
Total Volume and Open Interest |
13,126 |
42,120 |
+464 |
Lean Hogs(CME) |
Dec19 |
191108 |
64.200 |
64.900 |
63.750 |
64.135 |
-0.165 |
37,627 |
86,134 |
-9,234 |
Feb20 |
191108 |
73.785 |
74.150 |
73.180 |
73.900 |
+0.115 |
34,332 |
71,628 |
+1,008 |
Apr20 |
191108 |
79.980 |
80.430 |
79.535 |
80.330 |
+0.180 |
11,161 |
56,436 |
+433 |
May20 |
191108 |
86.550 |
87.000 |
86.400 |
87.000 |
+0.215 |
59 |
1,311 |
-14 |
Jun20 |
191108 |
91.535 |
92.350 |
91.250 |
92.230 |
+0.380 |
5,983 |
30,870 |
+822 |
Jul20 |
191108 |
92.100 |
92.750 |
91.830 |
92.600 |
+0.150 |
4,147 |
16,958 |
+797 |
Aug20 |
191108 |
90.850 |
91.050 |
90.535 |
91.050 |
-0.100 |
2,042 |
11,516 |
+194 |
Oct20 |
191108 |
76.535 |
76.650 |
76.050 |
76.400 |
-0.385 |
1,856 |
7,347 |
+615 |
Total Volume and Open Interest |
97,628 |
287,736 |
-5,211 |
Class III Milk(CME) |
Nov19 |
191108 |
19.90 |
20.06 |
19.80 |
20.02 |
+0.07 |
771 |
5,600 |
+47 |
Dec19 |
191108 |
18.98 |
19.11 |
18.76 |
19.09 |
+0.03 |
870 |
4,976 |
+53 |
Jan20 |
191108 |
17.81 |
17.87 |
17.66 |
17.85 |
+0.04 |
339 |
2,552 |
+4 |
Feb20 |
191108 |
17.00 |
17.11 |
16.96 |
17.10 |
+0.05 |
221 |
1,544 |
-67 |
Mar20 |
191108 |
16.90 |
16.98 |
16.87 |
16.93 |
+0.05 |
125 |
1,498 |
+23 |
Apr20 |
191108 |
16.97 |
17.00 |
16.93 |
16.97 |
+0.02 |
84 |
1,184 |
+8 |
May20 |
191108 |
17.07 |
17.10 |
17.07 |
17.10 |
+0.04 |
41 |
1,056 |
+20 |
Jun20 |
191108 |
17.16 |
17.21 |
17.16 |
17.20 |
+0.01 |
69 |
1,036 |
-20 |
Jul20 |
191108 |
17.37 |
17.41 |
17.37 |
17.40 |
+0.02 |
97 |
526 |
+11 |
Aug20 |
191108 |
17.50 |
17.51 |
17.50 |
17.51 |
+0.02 |
32 |
468 |
+10 |
Sep20 |
191108 |
17.62 |
17.62 |
17.62 |
17.62 |
unch |
30 |
586 |
+19 |
Oct20 |
191108 |
17.46 |
17.47 |
17.46 |
17.46 |
unch |
55 |
412 |
+34 |
Nov20 |
191108 |
17.37 |
17.37 |
17.37 |
17.37 |
unch |
46 |
384 |
+7 |
Total Volume and Open Interest |
2,790 |
22,285 |
+151 |
Cocoa(ICE) |
Dec19 |
191108 |
2440 |
2512 |
2438 |
2503 |
+63 |
21,670 |
33,861 |
-10,078 |
Mar20 |
191108 |
2450 |
2507 |
2448 |
2498 |
+48 |
38,312 |
115,952 |
+2,380 |
May20 |
191108 |
2458 |
2515 |
2458 |
2507 |
+49 |
15,994 |
65,851 |
+5,648 |
Jul20 |
191108 |
2453 |
2500 |
2451 |
2493 |
+45 |
3,711 |
25,192 |
+682 |
Sep20 |
191108 |
2440 |
2477 |
2440 |
2469 |
+39 |
1,595 |
23,010 |
+287 |
Dec20 |
191108 |
2398 |
2428 |
2397 |
2419 |
+30 |
722 |
27,275 |
+212 |
Mar21 |
191108 |
2380 |
2391 |
2376 |
2383 |
+24 |
403 |
12,517 |
-106 |
Total Volume and Open Interest |
82,513 |
309,689 |
-974 |
Coffee "C"(ICE) |
Dec19 |
191108 |
108.75 |
109.90 |
108.30 |
109.45 |
+0.35 |
54,063 |
79,590 |
-14,446 |
Mar20 |
191108 |
112.30 |
113.30 |
111.80 |
112.85 |
+0.25 |
60,165 |
100,429 |
+2,941 |
May20 |
191108 |
114.75 |
115.65 |
114.15 |
115.20 |
+0.25 |
24,360 |
46,040 |
+3,921 |
Jul20 |
191108 |
116.90 |
117.85 |
116.35 |
117.40 |
+0.25 |
8,977 |
33,218 |
+1,437 |
Sep20 |
191108 |
118.75 |
119.70 |
118.25 |
119.30 |
+0.30 |
5,682 |
18,189 |
-209 |
Dec20 |
191108 |
121.00 |
121.85 |
120.60 |
121.55 |
+0.30 |
3,145 |
13,628 |
+7 |
Total Volume and Open Interest |
159,279 |
305,402 |
-5,845 |
Orange Juice(ICE) |
Nov19 |
191108 |
97.30 |
97.30 |
97.30 |
97.30 |
+1.25 |
209 |
28 |
-215 |
Jan20 |
191108 |
99.05 |
100.75 |
99.00 |
100.30 |
+0.75 |
423 |
13,785 |
+0 |
Mar20 |
191108 |
102.90 |
103.30 |
102.70 |
103.15 |
+0.65 |
61 |
1,822 |
+26 |
May20 |
191108 |
105.95 |
106.25 |
105.85 |
106.15 |
+0.65 |
63 |
732 |
+3 |
Jul20 |
191108 |
108.45 |
108.55 |
108.45 |
108.55 |
+0.50 |
0 |
373 |
+0 |
Sep20 |
191108 |
111.40 |
111.40 |
111.40 |
111.40 |
+0.50 |
0 |
181 |
+0 |
Total Volume and Open Interest |
756 |
17,197 |
-186 |
Sugar #11(ICE) |
Mar20 |
191108 |
12.36 |
12.61 |
12.29 |
12.57 |
+0.18 |
64,453 |
532,850 |
+2,594 |
May20 |
191108 |
12.49 |
12.71 |
12.42 |
12.66 |
+0.13 |
21,508 |
176,014 |
+765 |
Jul20 |
191108 |
12.61 |
12.80 |
12.54 |
12.77 |
+0.11 |
11,464 |
117,446 |
+221 |
Oct20 |
191108 |
12.86 |
13.01 |
12.76 |
12.98 |
+0.10 |
5,751 |
78,189 |
+789 |
Mar21 |
191108 |
13.42 |
13.56 |
13.35 |
13.55 |
+0.08 |
1,615 |
45,946 |
+220 |
May21 |
191108 |
13.47 |
13.61 |
13.41 |
13.59 |
+0.06 |
398 |
8,393 |
-42 |
Jul21 |
191108 |
13.50 |
13.61 |
13.43 |
13.61 |
+0.05 |
280 |
8,756 |
-67 |
Oct21 |
191108 |
13.58 |
13.73 |
13.58 |
13.73 |
+0.05 |
176 |
6,015 |
+77 |
Total Volume and Open Interest |
105,655 |
976,295 |
+4,560 |
London Cocoa(LCE) |
Dec19 |
191108 |
1885 |
1932 |
1885 |
1926 |
+41 |
5,226 |
67,276 |
-1,306 |
Mar20 |
191108 |
1827 |
1874 |
1827 |
1868 |
+40 |
9,453 |
93,572 |
+869 |
May20 |
191108 |
1794 |
1830 |
1792 |
1828 |
+36 |
3,729 |
54,812 |
-201 |
Jul20 |
191108 |
1781 |
1812 |
1780 |
1810 |
+30 |
2,025 |
43,235 |
+540 |
Sep20 |
191108 |
1759 |
1784 |
1759 |
1782 |
+23 |
1,258 |
32,348 |
-304 |
Dec20 |
191108 |
1711 |
1732 |
1711 |
1728 |
+16 |
699 |
31,079 |
-81 |
Mar21 |
191108 |
1686 |
1699 |
1684 |
1699 |
+13 |
470 |
15,439 |
+396 |
Total Volume and Open Interest |
23,243 |
346,643 |
-90 |
London Sugar(LCE) |
Dec19 |
191108 |
330.50 |
336.70 |
330.10 |
335.20 |
+3.10 |
9,908 |
16,037 |
-3,062 |
Mar20 |
191108 |
332.60 |
337.20 |
332.40 |
336.30 |
+3.00 |
14,198 |
46,633 |
+2,387 |
May20 |
191108 |
338.80 |
342.00 |
337.30 |
341.10 |
+1.70 |
3,833 |
13,977 |
+492 |
Aug20 |
191108 |
342.80 |
346.10 |
341.50 |
345.40 |
+1.50 |
750 |
6,443 |
+204 |
Oct20 |
191108 |
346.30 |
349.60 |
345.00 |
349.00 |
+1.70 |
158 |
2,827 |
+74 |
Total Volume and Open Interest |
29,190 |
88,731 |
+252 |
Cotton(ICE) |
Dec19 |
191108 |
64.35 |
65.06 |
63.61 |
64.72 |
+0.37 |
29,235 |
88,467 |
-8,480 |
Mar20 |
191108 |
65.93 |
66.93 |
65.50 |
66.57 |
+0.53 |
27,267 |
99,768 |
+3,575 |
May20 |
191108 |
67.18 |
68.14 |
66.71 |
67.77 |
+0.42 |
6,122 |
19,707 |
+1,289 |
Jul20 |
191108 |
68.46 |
69.22 |
67.84 |
68.87 |
+0.33 |
1,919 |
13,735 |
+473 |
Oct20 |
191108 |
69.38 |
69.38 |
69.22 |
69.22 |
+1.78 |
4 |
4 |
+4 |
Dec20 |
191108 |
68.32 |
69.19 |
67.74 |
68.59 |
+0.27 |
1,881 |
22,893 |
+995 |
Total Volume and Open Interest |
66,482 |
246,274 |
-2,125 |
Lumber(CME) |
Nov19 |
191108 |
381.4 |
381.7 |
377.3 |
379.9 |
-6.1 |
90 |
192 |
-31 |
Jan20 |
191108 |
392.9 |
396.3 |
388.1 |
393.0 |
-0.3 |
531 |
2,426 |
+36 |
Mar20 |
191108 |
391.3 |
395.3 |
388.9 |
395.0 |
-0.2 |
55 |
360 |
+0 |
May20 |
191108 |
387.2 |
390.0 |
387.2 |
390.0 |
-1.1 |
22 |
137 |
+10 |
Jul20 |
191108 |
394.1 |
394.1 |
394.1 |
394.1 |
-1.1 |
2 |
23 |
+2 |
Sep20 |
191108 |
392.6 |
392.6 |
392.6 |
392.6 |
-1.1 |
|
|
|
Nov20 |
191108 |
391.1 |
391.1 |
391.1 |
391.1 |
-1.1 |
|
|
|
Total Volume and Open Interest |
700 |
3,138 |
+17 |
Crude Oil(NYM) |
Dec19 |
191108 |
57.08 |
57.48 |
55.76 |
57.24 |
+0.09 |
678,165 |
352,155 |
-19,145 |
Jan20 |
191108 |
57.11 |
57.48 |
55.77 |
57.26 |
+0.11 |
254,734 |
285,731 |
+20,244 |
Feb20 |
191108 |
56.92 |
57.30 |
55.59 |
57.10 |
+0.17 |
110,592 |
149,498 |
+5,819 |
Mar20 |
191108 |
56.55 |
56.95 |
55.23 |
56.77 |
+0.23 |
90,114 |
184,415 |
+2,026 |
Apr20 |
191108 |
56.16 |
56.54 |
54.84 |
56.40 |
+0.28 |
36,761 |
84,944 |
+4,594 |
May20 |
191108 |
55.77 |
56.09 |
54.43 |
55.99 |
+0.32 |
27,838 |
76,111 |
+4,305 |
Jun20 |
191108 |
55.31 |
55.68 |
54.00 |
55.55 |
+0.34 |
65,896 |
186,441 |
+5,043 |
Jul20 |
191108 |
54.68 |
55.17 |
53.57 |
55.12 |
+0.36 |
11,509 |
56,507 |
+1,953 |
Aug20 |
191108 |
54.25 |
54.78 |
53.24 |
54.70 |
+0.36 |
5,160 |
41,486 |
+1,122 |
Sep20 |
191108 |
53.92 |
54.44 |
52.87 |
54.33 |
+0.36 |
12,512 |
80,329 |
+246 |
Oct20 |
191108 |
52.89 |
54.02 |
52.58 |
54.02 |
+0.36 |
3,337 |
44,190 |
+880 |
Nov20 |
191108 |
53.37 |
53.79 |
52.36 |
53.79 |
+0.38 |
2,886 |
40,221 |
+533 |
Dec20 |
191108 |
53.31 |
53.68 |
52.14 |
53.59 |
+0.38 |
34,170 |
179,873 |
+1,683 |
Jan21 |
191108 |
53.44 |
53.44 |
52.52 |
53.37 |
+0.38 |
707 |
30,795 |
-18 |
Feb21 |
191108 |
52.10 |
53.16 |
52.10 |
53.16 |
+0.37 |
1,260 |
18,115 |
+18 |
Mar21 |
191108 |
52.98 |
52.98 |
52.13 |
52.98 |
+0.36 |
1,698 |
28,913 |
-5 |
Total Volume and Open Interest |
1,357,338 |
2,127,057 |
+29,940 |
e-miNY Crude Oil(NYM) |
Dec19 |
191108 |
57.075 |
57.475 |
55.750 |
57.250 |
+0.100 |
19,886 |
2,714 |
-197 |
Jan20 |
191108 |
57.050 |
57.500 |
55.775 |
57.250 |
+0.100 |
463 |
746 |
+0 |
Feb20 |
191108 |
56.750 |
57.275 |
55.675 |
57.100 |
+0.175 |
41 |
168 |
+1 |
Mar20 |
191108 |
56.450 |
56.925 |
55.225 |
56.775 |
+0.225 |
32 |
177 |
-4 |
Apr20 |
191108 |
55.900 |
56.500 |
55.200 |
56.400 |
+0.275 |
11 |
144 |
-2 |
May20 |
191108 |
56.000 |
56.000 |
54.800 |
56.000 |
+0.325 |
0 |
126 |
+0 |
Jun20 |
191108 |
54.900 |
55.700 |
54.100 |
55.550 |
+0.350 |
7 |
20 |
-2 |
Jul20 |
191108 |
55.125 |
55.125 |
55.125 |
55.125 |
+0.375 |
0 |
44 |
+0 |
Aug20 |
191108 |
54.700 |
54.700 |
54.700 |
54.700 |
+0.350 |
0 |
35 |
+0 |
Sep20 |
191108 |
54.325 |
54.325 |
54.325 |
54.325 |
+0.350 |
0 |
25 |
+0 |
Total Volume and Open Interest |
20,442 |
4,287 |
-204 |
NY Harbor ULSD(NYM) |
Dec19 |
191108 |
191.91 |
192.56 |
187.18 |
191.81 |
-0.22 |
69,101 |
126,479 |
-5,755 |
Jan20 |
191108 |
191.37 |
191.90 |
186.69 |
191.32 |
-0.14 |
57,439 |
80,142 |
+1,369 |
Feb20 |
191108 |
190.41 |
191.10 |
185.94 |
190.59 |
-0.05 |
37,256 |
50,548 |
+3,847 |
Mar20 |
191108 |
188.89 |
189.69 |
184.58 |
189.22 |
+0.12 |
21,886 |
57,149 |
-115 |
Apr20 |
191108 |
187.22 |
187.87 |
182.87 |
187.47 |
+0.32 |
15,470 |
45,799 |
+1,156 |
May20 |
191108 |
186.15 |
186.72 |
182.24 |
186.36 |
+0.46 |
7,541 |
21,241 |
+889 |
Jun20 |
191108 |
183.75 |
185.95 |
181.13 |
185.61 |
+0.55 |
7,203 |
24,543 |
+764 |
Jul20 |
191108 |
184.63 |
185.56 |
181.43 |
185.41 |
+0.58 |
1,118 |
7,191 |
+400 |
Aug20 |
191108 |
182.20 |
185.32 |
181.44 |
185.30 |
+0.56 |
492 |
4,183 |
+107 |
Sep20 |
191108 |
182.40 |
185.42 |
181.52 |
185.37 |
+0.51 |
628 |
6,032 |
+81 |
Oct20 |
191108 |
183.85 |
185.50 |
182.04 |
185.50 |
+0.46 |
294 |
3,005 |
+23 |
Nov20 |
191108 |
182.51 |
185.63 |
182.51 |
185.63 |
+0.43 |
187 |
2,718 |
+2 |
Dec20 |
191108 |
182.65 |
186.05 |
181.52 |
185.68 |
+0.37 |
1,192 |
17,764 |
+327 |
Jan21 |
191108 |
185.85 |
185.85 |
184.24 |
185.85 |
+0.38 |
97 |
2,562 |
+38 |
Total Volume and Open Interest |
220,073 |
457,520 |
+3,172 |
RBOB Gasoline(NYM) |
Dec19 |
191108 |
163.99 |
163.99 |
158.85 |
163.37 |
-0.18 |
78,250 |
131,056 |
-9,982 |
Jan20 |
191108 |
162.58 |
162.58 |
157.73 |
162.13 |
-0.15 |
64,088 |
103,731 |
+6,901 |
Feb20 |
191108 |
162.17 |
162.39 |
157.59 |
162.04 |
-0.01 |
23,420 |
43,649 |
+3,198 |
Mar20 |
191108 |
163.05 |
163.47 |
158.47 |
163.06 |
+0.11 |
16,603 |
37,707 |
-689 |
Apr20 |
191108 |
179.56 |
180.60 |
175.51 |
180.19 |
+0.34 |
10,788 |
17,922 |
+1,433 |
May20 |
191108 |
179.89 |
180.40 |
175.52 |
180.19 |
+0.41 |
5,571 |
13,906 |
+792 |
Jun20 |
191108 |
177.27 |
179.20 |
174.04 |
178.77 |
+0.51 |
5,541 |
15,343 |
+304 |
Jul20 |
191108 |
173.28 |
176.68 |
171.85 |
176.51 |
+0.56 |
2,675 |
6,767 |
+562 |
Aug20 |
191108 |
170.29 |
173.74 |
169.48 |
173.65 |
+0.62 |
476 |
3,186 |
+88 |
Sep20 |
191108 |
166.63 |
170.26 |
165.94 |
170.10 |
+0.65 |
657 |
2,819 |
+45 |
Total Volume and Open Interest |
209,902 |
389,550 |
+2,988 |
e-miNY RBOB Gasoline(NYM) |
Dec19 |
191108 |
163.37 |
163.37 |
163.37 |
163.37 |
-0.18 |
0 |
2 |
+0 |
Jan20 |
191108 |
162.13 |
162.13 |
162.13 |
162.13 |
-0.15 |
|
|
|
Feb20 |
191108 |
162.04 |
162.04 |
162.04 |
162.04 |
-0.01 |
|
|
|
Mar20 |
191108 |
163.06 |
163.06 |
163.06 |
163.06 |
+0.11 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Dec19 |
191108 |
2.792 |
2.822 |
2.755 |
2.789 |
+0.017 |
301,600 |
243,443 |
-21,153 |
Jan20 |
191108 |
2.871 |
2.905 |
2.839 |
2.873 |
+0.014 |
149,689 |
239,684 |
+8,294 |
Feb20 |
191108 |
2.827 |
2.864 |
2.797 |
2.822 |
+0.005 |
57,431 |
84,323 |
+2,561 |
Mar20 |
191108 |
2.662 |
2.693 |
2.638 |
2.661 |
+0.007 |
69,467 |
142,970 |
-70 |
Apr20 |
191108 |
2.404 |
2.428 |
2.391 |
2.420 |
+0.018 |
59,399 |
86,382 |
+1,790 |
May20 |
191108 |
2.385 |
2.396 |
2.364 |
2.396 |
+0.022 |
24,186 |
82,236 |
+1,051 |
Jun20 |
191108 |
2.408 |
2.435 |
2.404 |
2.435 |
+0.023 |
8,907 |
29,612 |
+880 |
Jul20 |
191108 |
2.448 |
2.478 |
2.447 |
2.478 |
+0.024 |
5,447 |
26,569 |
+208 |
Aug20 |
191108 |
2.456 |
2.484 |
2.456 |
2.484 |
+0.023 |
2,798 |
26,977 |
+538 |
Sep20 |
191108 |
2.445 |
2.468 |
2.439 |
2.468 |
+0.023 |
2,576 |
24,968 |
+71 |
Oct20 |
191108 |
2.468 |
2.496 |
2.467 |
2.496 |
+0.024 |
12,390 |
56,464 |
+139 |
Nov20 |
191108 |
2.534 |
2.554 |
2.528 |
2.554 |
+0.023 |
4,033 |
21,600 |
-71 |
Dec20 |
191108 |
2.707 |
2.719 |
2.691 |
2.718 |
+0.022 |
3,117 |
21,577 |
+411 |
Jan21 |
191108 |
2.820 |
2.828 |
2.803 |
2.828 |
+0.022 |
2,215 |
18,722 |
-339 |
Feb21 |
191108 |
2.755 |
2.776 |
2.755 |
2.776 |
+0.018 |
565 |
8,110 |
-290 |
Mar21 |
191108 |
2.618 |
2.632 |
2.616 |
2.632 |
+0.013 |
2,348 |
9,681 |
+1,055 |
Total Volume and Open Interest |
710,474 |
1,165,908 |
-3,227 |
Brent Crude Oil(ICE) |
Jan20 |
191108 |
62.29 |
62.70 |
60.66 |
62.51 |
+0.22 |
261,072 |
496,987 |
-16,965 |
Feb20 |
191108 |
61.38 |
61.79 |
59.84 |
61.62 |
+0.21 |
147,754 |
271,269 |
+9,628 |
Mar20 |
191108 |
60.65 |
61.07 |
59.17 |
60.91 |
+0.21 |
108,561 |
235,609 |
+4,415 |
Apr20 |
191108 |
60.01 |
60.55 |
58.68 |
60.39 |
+0.22 |
50,474 |
102,423 |
+6,382 |
May20 |
191108 |
60.00 |
60.17 |
58.36 |
60.03 |
+0.25 |
34,837 |
113,457 |
+6,731 |
Jun20 |
191108 |
59.42 |
59.88 |
58.04 |
59.71 |
+0.28 |
71,547 |
236,177 |
+823 |
Jul20 |
191108 |
59.00 |
59.56 |
57.78 |
59.41 |
+0.30 |
11,525 |
90,644 |
+2,141 |
Aug20 |
191108 |
58.75 |
59.30 |
57.65 |
59.16 |
+0.31 |
7,681 |
60,084 |
+1,133 |
Sep20 |
191108 |
58.51 |
59.06 |
57.35 |
58.92 |
+0.31 |
9,035 |
98,790 |
+1,558 |
Oct20 |
191108 |
58.69 |
58.69 |
58.69 |
58.69 |
+0.32 |
1,737 |
64,171 |
+161 |
Nov20 |
191108 |
58.49 |
58.49 |
58.49 |
58.49 |
+0.31 |
883 |
43,303 |
+101 |
Dec20 |
191108 |
57.97 |
58.43 |
56.81 |
58.28 |
+0.31 |
40,127 |
233,618 |
+1,445 |
Jan21 |
191108 |
58.14 |
58.14 |
58.14 |
58.14 |
+0.30 |
806 |
37,782 |
+73 |
Feb21 |
191108 |
57.89 |
58.56 |
57.81 |
58.02 |
+0.31 |
972 |
32,461 |
+124 |
Total Volume and Open Interest |
772,239 |
2,468,189 |
+17,220 |
Gas Oil(ICE) |
Nov19 |
191108 |
580.00 |
584.00 |
566.50 |
576.50 |
-6.75 |
42,112 |
64,288 |
-12,096 |
Dec19 |
191108 |
578.50 |
581.00 |
563.50 |
573.25 |
-7.50 |
109,009 |
190,040 |
-954 |
Jan20 |
191108 |
577.00 |
579.00 |
562.50 |
571.75 |
-7.50 |
72,176 |
127,008 |
+1,286 |
Feb20 |
191108 |
574.50 |
577.75 |
561.50 |
570.75 |
-7.00 |
34,832 |
70,505 |
+2,837 |
Mar20 |
191108 |
573.25 |
575.25 |
559.75 |
568.50 |
-6.50 |
33,988 |
62,230 |
+1,078 |
Apr20 |
191108 |
569.00 |
572.50 |
556.75 |
565.75 |
-6.00 |
22,294 |
33,982 |
+1,541 |
May20 |
191108 |
566.25 |
569.75 |
555.25 |
563.00 |
-5.50 |
14,722 |
36,517 |
-1,054 |
Jun20 |
191108 |
563.25 |
567.00 |
551.50 |
560.25 |
-5.25 |
20,832 |
63,427 |
-2,200 |
Jul20 |
191108 |
562.00 |
565.00 |
551.25 |
559.00 |
-5.25 |
1,463 |
21,407 |
+89 |
Aug20 |
191108 |
560.50 |
562.75 |
549.50 |
558.00 |
-5.00 |
728 |
19,402 |
+152 |
Total Volume and Open Interest |
365,877 |
847,113 |
-8,945 |
Ethanol(CBOT) |
Dec19 |
191108 |
1.409 |
1.420 |
1.395 |
1.418 |
+0.013 |
252 |
300 |
-129 |
Jan20 |
191108 |
1.394 |
1.403 |
1.380 |
1.403 |
+0.010 |
12 |
85 |
+3 |
Feb20 |
191108 |
1.417 |
1.417 |
1.417 |
1.417 |
+0.010 |
0 |
17 |
+0 |
Mar20 |
191108 |
1.439 |
1.439 |
1.439 |
1.439 |
+0.010 |
|
|
|
Apr20 |
191108 |
1.483 |
1.483 |
1.483 |
1.483 |
+0.010 |
|
|
|
May20 |
191108 |
1.483 |
1.483 |
1.483 |
1.483 |
+0.010 |
|
|
|
Jun20 |
191108 |
1.483 |
1.483 |
1.483 |
1.483 |
+0.010 |
|
|
|
Jul20 |
191108 |
1.483 |
1.483 |
1.483 |
1.483 |
+0.010 |
|
|
|
Total Volume and Open Interest |
264 |
402 |
-126 |
WTI Crude Oil(ICE) |
Dec19 |
191108 |
57.00 |
57.47 |
55.76 |
57.24 |
+0.09 |
69,892 |
93,106 |
-8,839 |
Jan20 |
191108 |
57.01 |
57.48 |
55.76 |
57.26 |
+0.11 |
107,030 |
84,344 |
+57 |
Feb20 |
191108 |
56.75 |
57.28 |
55.58 |
57.10 |
+0.17 |
74,548 |
48,573 |
+2,290 |
Mar20 |
191108 |
56.45 |
56.95 |
55.26 |
56.77 |
+0.23 |
43,997 |
52,012 |
+1,736 |
Apr20 |
191108 |
56.06 |
56.53 |
54.87 |
56.40 |
+0.28 |
13,533 |
21,214 |
+1,081 |
May20 |
191108 |
55.53 |
56.11 |
54.48 |
55.99 |
+0.32 |
7,086 |
17,156 |
+492 |
Jun20 |
191108 |
55.12 |
55.66 |
54.11 |
55.55 |
+0.34 |
16,560 |
69,677 |
+292 |
Jul20 |
191108 |
55.04 |
55.12 |
55.04 |
55.12 |
+0.36 |
650 |
12,496 |
+74 |
Aug20 |
191108 |
54.70 |
54.70 |
54.70 |
54.70 |
+0.36 |
486 |
7,090 |
-171 |
Sep20 |
191108 |
54.33 |
54.33 |
54.33 |
54.33 |
+0.36 |
1,544 |
13,968 |
-115 |
Oct20 |
191108 |
54.02 |
54.02 |
54.02 |
54.02 |
+0.36 |
82 |
7,230 |
+6 |
Nov20 |
191108 |
53.79 |
53.79 |
53.79 |
53.79 |
+0.38 |
112 |
6,094 |
+6 |
Dec20 |
191108 |
52.98 |
53.62 |
52.25 |
53.59 |
+0.38 |
10,026 |
88,559 |
-1,329 |
Jan21 |
191108 |
53.37 |
53.37 |
53.37 |
53.37 |
+0.38 |
59 |
3,530 |
+16 |
Feb21 |
191108 |
53.16 |
53.16 |
53.16 |
53.16 |
+0.37 |
9 |
2,903 |
+9 |
Mar21 |
191108 |
52.98 |
52.98 |
52.98 |
52.98 |
+0.36 |
0 |
3,752 |
+0 |
Total Volume and Open Interest |
349,002 |
639,025 |
-5,681 |
US Dollar Index(ICE) |
Dec19 |
191108 |
97.995 |
98.245 |
97.945 |
98.200 |
+0.210 |
16,094 |
43,603 |
-973 |
Mar20 |
191108 |
97.550 |
97.825 |
97.550 |
97.785 |
+0.205 |
99 |
2,293 |
+7 |
Jun20 |
191108 |
97.455 |
97.475 |
97.425 |
97.425 |
+0.205 |
0 |
207 |
+0 |
Total Volume and Open Interest |
16,193 |
46,107 |
-966 |
Australian Dollar(CME) |
Dec19 |
191108 |
68.98 |
69.13 |
68.53 |
68.61 |
-0.45 |
126,124 |
151,661 |
-785 |
Mar20 |
191108 |
68.99 |
69.26 |
68.70 |
68.76 |
-0.45 |
22 |
1,119 |
-1 |
Jun20 |
191108 |
68.89 |
68.89 |
68.86 |
68.89 |
-0.44 |
1 |
171 |
+0 |
Total Volume and Open Interest |
126,297 |
153,772 |
-808 |
British Pound(CME) |
Dec19 |
191108 |
128.27 |
128.36 |
127.82 |
127.97 |
-0.38 |
101,770 |
201,033 |
-289 |
Mar20 |
191108 |
128.65 |
128.72 |
128.21 |
128.34 |
-0.37 |
88 |
1,215 |
+8 |
Jun20 |
191108 |
128.63 |
128.63 |
128.63 |
128.63 |
-0.35 |
3 |
199 |
+0 |
Total Volume and Open Interest |
102,105 |
205,031 |
-300 |
Canadian Dollar(CME) |
Dec19 |
191108 |
75.92 |
75.92 |
75.55 |
75.60 |
-0.27 |
71,074 |
184,292 |
-2,681 |
Mar20 |
191108 |
75.91 |
75.95 |
75.59 |
75.64 |
-0.26 |
171 |
3,196 |
+71 |
Jun20 |
191108 |
75.80 |
75.92 |
75.53 |
75.64 |
-0.26 |
124 |
778 |
+93 |
Sep20 |
191108 |
75.64 |
75.64 |
75.64 |
75.64 |
-0.24 |
12 |
360 |
+2 |
Total Volume and Open Interest |
71,825 |
189,601 |
-2,605 |
Japanese Yen(CME) |
Dec19 |
191108 |
91.66 |
91.86 |
91.52 |
91.79 |
+0.13 |
180,681 |
180,435 |
+5,084 |
Mar20 |
191108 |
92.19 |
92.42 |
92.09 |
92.36 |
+0.15 |
111 |
1,013 |
+6 |
Jun20 |
191108 |
92.84 |
92.84 |
92.65 |
92.84 |
+0.14 |
0 |
41 |
+0 |
Total Volume and Open Interest |
181,078 |
185,332 |
+5,095 |
Swiss Franc(CME) |
Dec19 |
191108 |
100.75 |
100.82 |
100.45 |
100.49 |
-0.22 |
35,195 |
70,142 |
+2,055 |
Mar20 |
191108 |
101.39 |
101.51 |
101.18 |
101.20 |
-0.21 |
106 |
189 |
+87 |
Jun20 |
191108 |
101.85 |
101.85 |
101.85 |
101.85 |
-0.22 |
0 |
10 |
+0 |
Total Volume and Open Interest |
35,301 |
70,343 |
+2,142 |
EuroFX(CME) |
Dec19 |
191108 |
110.76 |
110.81 |
110.42 |
110.49 |
-0.24 |
189,456 |
539,128 |
+4,314 |
Mar20 |
191108 |
111.45 |
111.50 |
111.11 |
111.18 |
-0.23 |
971 |
21,398 |
+204 |
Jun20 |
191108 |
111.79 |
112.08 |
111.79 |
111.79 |
-0.25 |
5 |
1,754 |
+2 |
Total Volume and Open Interest |
191,231 |
568,189 |
+4,348 |
Mexican Peso(CME) |
Nov19 |
191108 |
522.88 |
523.25 |
520.63 |
522.88 |
+0.63 |
2 |
0 |
+0 |
Dec19 |
191108 |
519.50 |
521.38 |
517.75 |
520.75 |
+0.88 |
47,977 |
303,361 |
+733 |
Total Volume and Open Interest |
47,986 |
303,484 |
+734 |
Brazilian Real(CME) |
Dec19 |
191108 |
243.45 |
244.95 |
239.35 |
240.80 |
-3.55 |
9,044 |
53,561 |
-528 |
Jan20 |
191108 |
242.45 |
244.10 |
239.30 |
240.50 |
-3.45 |
15 |
142 |
+10 |
Feb20 |
191108 |
240.50 |
240.50 |
239.25 |
240.15 |
-3.50 |
0 |
13 |
+0 |
Mar20 |
191108 |
239.85 |
239.85 |
239.85 |
239.85 |
-3.45 |
15 |
15 |
+15 |
Total Volume and Open Interest |
9,074 |
53,731 |
-503 |
30-Year T-Bonds(CBOT) |
Dec19 |
191108 |
156~210 |
157~070 |
156~010 |
156~130 |
-0~080 |
523,696 |
998,325 |
+19,780 |
Mar20 |
191108 |
155~280 |
156~120 |
155~070 |
155~180 |
-0~080 |
7,643 |
14,294 |
+2,228 |
Jun20 |
191108 |
155~180 |
155~180 |
155~180 |
155~180 |
-0~080 |
|
|
|
Total Volume and Open Interest |
531,339 |
1,012,619 |
+22,008 |
10-Year T-Notes(CBOT) |
Dec19 |
191108 |
128~135 |
128~220 |
128~035 |
128~125 |
unch |
2,622,358 |
3,684,565 |
-8,910 |
Mar20 |
191108 |
128~135 |
128~205 |
128~020 |
128~115 |
unch |
59,254 |
210,115 |
+21,769 |
Jun20 |
191108 |
128~115 |
128~115 |
128~115 |
128~115 |
unch |
|
|
|
Total Volume and Open Interest |
2,681,612 |
3,894,680 |
+12,859 |
5-Year T-Notes(CBOT) |
Dec19 |
191108 |
118~046 |
118~110 |
117~316 |
118~052 |
+0~006 |
1,354,518 |
4,471,376 |
-19,790 |
Mar20 |
191108 |
118~134 |
118~196 |
118~082 |
118~134 |
+0~006 |
61,508 |
256,582 |
+31,480 |
Jun20 |
191108 |
118~134 |
118~134 |
118~134 |
118~134 |
+0~006 |
|
|
|
Total Volume and Open Interest |
1,416,026 |
4,727,958 |
+11,690 |
2 Year T-Notes(CBOT) |
Dec19 |
191108 |
107~157 |
107~177 |
107~142 |
107~163 |
+0~006 |
893,638 |
3,748,879 |
-25,672 |
Mar20 |
191108 |
107~204 |
107~224 |
107~187 |
107~211 |
+0~007 |
63,339 |
341,346 |
+40,155 |
Jun20 |
191108 |
107~211 |
107~211 |
107~211 |
107~211 |
+0~007 |
|
|
|
Total Volume and Open Interest |
956,977 |
4,090,225 |
+14,483 |
Eurodollars(CME) |
Dec19 |
191108 |
98.090 |
98.095 |
98.080 |
98.085 |
-0.005 |
280,088 |
1,533,562 |
+30,070 |
Mar20 |
191108 |
98.280 |
98.295 |
98.260 |
98.275 |
unch |
314,359 |
1,586,547 |
+13,298 |
Jun20 |
191108 |
98.340 |
98.365 |
98.310 |
98.335 |
+0.005 |
291,880 |
1,219,547 |
+19,077 |
Sep20 |
191108 |
98.385 |
98.410 |
98.350 |
98.380 |
+0.010 |
315,109 |
1,087,303 |
-11,357 |
Dec20 |
191108 |
98.360 |
98.395 |
98.330 |
98.360 |
+0.010 |
389,879 |
1,228,526 |
+12,739 |
Mar21 |
191108 |
98.405 |
98.440 |
98.365 |
98.405 |
+0.015 |
325,829 |
850,501 |
+49,271 |
Jun21 |
191108 |
98.390 |
98.430 |
98.350 |
98.390 |
+0.015 |
252,113 |
909,574 |
-7,244 |
Sep21 |
191108 |
98.380 |
98.420 |
98.340 |
98.380 |
+0.015 |
192,023 |
600,945 |
+2,818 |
Dec21 |
191108 |
98.345 |
98.390 |
98.310 |
98.345 |
+0.015 |
174,585 |
622,320 |
-8,035 |
Mar22 |
191108 |
98.345 |
98.385 |
98.310 |
98.345 |
+0.015 |
132,142 |
425,916 |
-4,492 |
Jun22 |
191108 |
98.335 |
98.370 |
98.290 |
98.330 |
+0.015 |
130,093 |
308,603 |
-3,830 |
Sep22 |
191108 |
98.310 |
98.355 |
98.275 |
98.310 |
+0.010 |
99,783 |
235,253 |
-4,403 |
Dec22 |
191108 |
98.285 |
98.325 |
98.245 |
98.285 |
+0.010 |
87,982 |
242,467 |
-2,310 |
Mar23 |
191108 |
98.275 |
98.315 |
98.240 |
98.275 |
+0.010 |
80,667 |
243,262 |
-13,321 |
Jun23 |
191108 |
98.260 |
98.295 |
98.220 |
98.255 |
+0.005 |
53,865 |
139,713 |
+3,803 |
Sep23 |
191108 |
98.240 |
98.280 |
98.205 |
98.240 |
+0.005 |
39,612 |
138,109 |
+959 |
Dec23 |
191108 |
98.220 |
98.255 |
98.180 |
98.215 |
+0.005 |
32,086 |
92,868 |
+1,959 |
Mar24 |
191108 |
98.200 |
98.235 |
98.160 |
98.195 |
+0.005 |
27,571 |
69,428 |
-32 |
Total Volume and Open Interest |
3,321,535 |
12,113,741 |
+83,269 |
Ultra T-Bond(CBOT) |
Dec19 |
191108 |
181~29 |
183~03 |
180~26 |
181~08 |
-0~21 |
248,668 |
1,167,455 |
+10,551 |
Mar20 |
191108 |
182~08 |
182~08 |
180~02 |
180~15 |
-0~21 |
826 |
15,879 |
+504 |
Jun20 |
191108 |
180~00 |
180~00 |
180~00 |
180~00 |
-0~21 |
|
|
|
Total Volume and Open Interest |
249,494 |
1,183,334 |
+11,055 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191108 |
139~060 |
139~175 |
138~255 |
139~030 |
-0~035 |
321,961 |
842,539 |
-1,273 |
Mar20 |
191108 |
140~175 |
140~260 |
140~055 |
140~140 |
-0~035 |
20 |
38 |
+10 |
Jun20 |
191108 |
140~140 |
140~140 |
140~140 |
140~140 |
-0~035 |
|
|
|
Total Volume and Open Interest |
321,981 |
842,577 |
-1,263 |
30 Day Federal Funds(CBOT) |
Nov19 |
191108 |
98.430 |
98.435 |
98.427 |
98.433 |
+0.005 |
59,762 |
374,934 |
-12,145 |
Dec19 |
191108 |
98.435 |
98.445 |
98.435 |
98.440 |
unch |
40,503 |
239,240 |
-118 |
Jan20 |
191108 |
98.460 |
98.465 |
98.450 |
98.455 |
-0.005 |
82,067 |
425,611 |
+12,462 |
Feb20 |
191108 |
98.490 |
98.500 |
98.475 |
98.485 |
unch |
63,492 |
236,581 |
+306 |
Mar20 |
191108 |
98.495 |
98.515 |
98.490 |
98.495 |
-0.005 |
16,584 |
54,802 |
-616 |
Apr20 |
191108 |
98.520 |
98.545 |
98.510 |
98.520 |
-0.005 |
75,336 |
179,539 |
+9,251 |
Total Volume and Open Interest |
520,403 |
1,941,003 |
+47,706 |
Japanese Govt Bonds(SGX) |
Dec19 |
191108 |
153.00 |
153.00 |
152.55 |
152.94 |
-0.09 |
1,433 |
15,845 |
-233 |
Mar20 |
191108 |
153.12 |
153.12 |
153.12 |
153.12 |
-0.09 |
|
|
|
Jun20 |
191108 |
153.12 |
153.12 |
153.12 |
153.12 |
-0.09 |
|
|
|
Total Volume and Open Interest |
1,433 |
15,845 |
-233 |
Euro-Buxl(EUREX) |
Dec19 |
191108 |
202.58 |
203.84 |
201.38 |
203.32 |
+0.72 |
73,428 |
249,936 |
-844 |
Mar20 |
191108 |
201.92 |
201.96 |
201.74 |
201.74 |
+0.72 |
20 |
40,015 |
-150 |
Jun20 |
191108 |
200.32 |
200.32 |
200.32 |
200.32 |
+0.72 |
0 |
7 |
+0 |
Total Volume and Open Interest |
73,448 |
289,958 |
-994 |
Euro-Bund(EUREX) |
Dec19 |
191108 |
169.40 |
169.89 |
169.12 |
169.69 |
+0.12 |
1,142,561 |
1,810,125 |
+164,788 |
Mar20 |
191108 |
171.35 |
171.70 |
170.92 |
171.51 |
+0.11 |
11,712 |
42,787 |
+1,880 |
Jun20 |
191108 |
168.88 |
168.88 |
168.88 |
168.88 |
+0.12 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,154,273 |
1,852,913 |
+166,668 |
Euro-Bobl(EUREX) |
Dec19 |
191108 |
133.91 |
134.07 |
133.87 |
134.02 |
+0.03 |
675,009 |
1,333,460 |
+97,428 |
Mar20 |
191108 |
133.99 |
133.99 |
133.99 |
133.99 |
+0.03 |
1,421 |
8,872 |
+990 |
Jun20 |
191108 |
134.37 |
134.37 |
134.37 |
134.37 |
+0.03 |
|
|
|
Total Volume and Open Interest |
676,430 |
1,342,332 |
+98,418 |
Euro-Schatz(EUREX) |
Dec19 |
191108 |
111.94 |
111.99 |
111.94 |
111.97 |
+0.01 |
435,795 |
1,644,890 |
+92,898 |
Mar20 |
191108 |
111.96 |
111.96 |
111.96 |
111.96 |
+0.00 |
1,262 |
2,189 |
+1,068 |
Jun20 |
191108 |
111.77 |
111.77 |
111.77 |
111.77 |
+0.01 |
|
|
|
Total Volume and Open Interest |
437,057 |
1,647,079 |
+93,966 |
3-Mth Euribor(EUREX) |
Dec19 |
191108 |
100.385 |
100.385 |
100.385 |
100.385 |
unch |
0 |
2,136 |
+0 |
Mar20 |
191108 |
100.395 |
100.395 |
100.395 |
100.395 |
-0.005 |
100 |
1,051 |
+0 |
Jun20 |
191108 |
100.410 |
100.410 |
100.410 |
100.410 |
-0.005 |
50 |
577 |
+50 |
Total Volume and Open Interest |
203 |
6,298 |
+103 |
Long Gilt(LIFFE) |
Dec19 |
191108 |
131~08 |
131~09 |
130~16 |
130~31 |
-0~09 |
219,936 |
778,966 |
+12,024 |
Mar20 |
191108 |
131~31 |
131~31 |
131~26 |
131~26 |
-0~09 |
141 |
444 |
+116 |
Total Volume and Open Interest |
220,077 |
779,410 |
+12,140 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191108 |
99.20 |
99.21 |
99.19 |
99.19 |
unch |
148,363 |
675,469 |
-11,701 |
Mar20 |
191108 |
99.29 |
99.29 |
99.26 |
99.26 |
-0.01 |
179,125 |
601,447 |
-8,245 |
Jun20 |
191108 |
99.30 |
99.31 |
99.27 |
99.29 |
-0.02 |
120,957 |
571,667 |
+6,843 |
Sep20 |
191108 |
99.32 |
99.32 |
99.28 |
99.29 |
-0.03 |
91,239 |
539,489 |
+7,647 |
Dec20 |
191108 |
99.29 |
99.31 |
99.25 |
99.26 |
-0.04 |
105,787 |
597,991 |
-1,255 |
Mar21 |
191108 |
99.30 |
99.32 |
99.25 |
99.27 |
-0.04 |
84,448 |
236,198 |
+839 |
Total Volume and Open Interest |
1,284,128 |
4,220,629 |
-6,187 |
3-Mth Euribor(LIFFE) |
Dec19 |
191108 |
100.380 |
100.390 |
100.380 |
100.380 |
-0.005 |
141,096 |
700,567 |
+16,104 |
Mar20 |
191108 |
100.395 |
100.400 |
100.390 |
100.395 |
-0.005 |
102,975 |
408,478 |
-9,332 |
Jun20 |
191108 |
100.410 |
100.415 |
100.405 |
100.410 |
-0.005 |
73,387 |
366,889 |
+6,010 |
Total Volume and Open Interest |
1,169,742 |
4,219,704 |
+82,196 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191108 |
99.00 |
99.01 |
98.97 |
99.01 |
+0.01 |
11,313 |
153,848 |
-3,377 |
Mar20 |
191108 |
99.11 |
99.13 |
99.08 |
99.13 |
unch |
19,521 |
237,618 |
+3 |
Jun20 |
191108 |
99.14 |
99.15 |
99.09 |
99.15 |
unch |
10,774 |
215,630 |
-8,417 |
Sep20 |
191108 |
99.15 |
99.17 |
99.10 |
99.16 |
unch |
13,540 |
199,418 |
-792 |
Dec20 |
191108 |
99.11 |
99.12 |
99.05 |
99.12 |
unch |
9,541 |
134,492 |
+2,507 |
Mar21 |
191108 |
99.13 |
99.13 |
99.07 |
99.12 |
-0.02 |
3,918 |
82,632 |
+999 |
Jun21 |
191108 |
99.10 |
99.11 |
99.04 |
99.09 |
-0.02 |
5,159 |
54,058 |
-1,099 |
Sep21 |
191108 |
99.07 |
99.08 |
99.01 |
99.05 |
-0.03 |
3,103 |
27,688 |
+656 |
Dec21 |
191108 |
98.97 |
99.00 |
98.97 |
98.99 |
-0.04 |
11 |
6,093 |
+11 |
Mar22 |
191108 |
99.00 |
99.00 |
98.95 |
98.97 |
-0.05 |
40 |
1,340 |
-21 |
Total Volume and Open Interest |
76,920 |
1,113,852 |
-9,530 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191108 |
98.78 |
98.79 |
98.65 |
98.71 |
-0.08 |
149,621 |
1,308,460 |
-5,239 |
Mar20 |
191108 |
98.73 |
98.73 |
98.69 |
98.69 |
-0.08 |
0 |
931 |
+0 |
Total Volume and Open Interest |
149,621 |
1,309,391 |
-5,239 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191108 |
99.14 |
99.15 |
99.07 |
99.11 |
-0.04 |
176,394 |
1,150,259 |
-21,189 |
Mar20 |
191108 |
99.13 |
99.13 |
99.13 |
99.13 |
-0.04 |
0 |
2,299 |
+0 |
Total Volume and Open Interest |
176,394 |
1,152,558 |
-21,189 |
Gold(CMX) |
Dec19 |
191108 |
1469.0 |
1473.9 |
1457.0 |
1462.9 |
-3.5 |
674,982 |
445,056 |
-20,664 |
Feb20 |
191108 |
1476.0 |
1480.7 |
1463.4 |
1469.8 |
-3.5 |
138,191 |
165,908 |
+37,199 |
Apr20 |
191108 |
1479.0 |
1485.4 |
1468.8 |
1475.1 |
-3.5 |
5,308 |
38,110 |
-946 |
Jun20 |
191108 |
1486.3 |
1490.5 |
1473.9 |
1480.0 |
-3.6 |
6,121 |
37,906 |
-1,482 |
Aug20 |
191108 |
1491.5 |
1491.5 |
1479.7 |
1484.9 |
-3.7 |
336 |
6,426 |
+56 |
Oct20 |
191108 |
1498.3 |
1498.3 |
1489.4 |
1489.4 |
-3.8 |
473 |
4,248 |
+421 |
Dec20 |
191108 |
1500.5 |
1503.0 |
1488.8 |
1496.3 |
-1.4 |
1,318 |
7,393 |
+447 |
Feb21 |
191108 |
1503.3 |
1503.3 |
1500.0 |
1500.0 |
-1.4 |
61 |
104 |
+60 |
Apr21 |
191108 |
1503.2 |
1503.2 |
1503.2 |
1503.2 |
-1.4 |
1 |
32 |
-1 |
Jun21 |
191108 |
1509.8 |
1509.8 |
1500.9 |
1506.4 |
-1.4 |
53 |
1,491 |
+51 |
Aug21 |
191108 |
1510.4 |
1510.4 |
1510.4 |
1510.4 |
-1.3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
827,696 |
708,244 |
+15,060 |
Silver(CMX) |
Dec19 |
191108 |
1707.0 |
1709.5 |
1666.0 |
1682.3 |
-18.7 |
166,410 |
144,406 |
-7,473 |
Mar20 |
191108 |
1722.5 |
1723.5 |
1680.5 |
1696.9 |
-18.8 |
20,210 |
52,974 |
+8,869 |
May20 |
191108 |
1731.0 |
1731.0 |
1690.0 |
1705.3 |
-19.2 |
2,243 |
13,378 |
-448 |
Jul20 |
191108 |
1738.5 |
1738.5 |
1699.0 |
1713.7 |
-19.2 |
1,557 |
11,508 |
+188 |
Sep20 |
191108 |
1719.0 |
1722.0 |
1715.0 |
1721.7 |
-19.2 |
24 |
2,255 |
-13 |
Dec20 |
191108 |
1751.5 |
1751.5 |
1718.5 |
1733.1 |
-19.7 |
365 |
2,071 |
+99 |
Mar21 |
191108 |
1741.6 |
1741.6 |
1741.6 |
1741.6 |
-19.7 |
0 |
1 |
+0 |
Total Volume and Open Interest |
191,128 |
227,524 |
+1,330 |
Platinum(NYMEX) |
Jan20 |
191108 |
913.8 |
914.3 |
889.6 |
893.1 |
-20.9 |
22,765 |
84,282 |
+136 |
Apr20 |
191108 |
917.8 |
917.8 |
895.8 |
899.0 |
-20.7 |
614 |
8,050 |
+335 |
Jul20 |
191108 |
916.0 |
916.0 |
902.0 |
904.2 |
-20.5 |
56 |
269 |
+37 |
Oct20 |
191108 |
909.0 |
909.0 |
904.3 |
906.8 |
-21.0 |
4 |
8 |
+2 |
Total Volume and Open Interest |
23,483 |
92,657 |
+509 |
Palladium(NYMEX) |
Dec19 |
191108 |
1767.70 |
1772.50 |
1707.10 |
1708.60 |
-69.20 |
3,392 |
21,150 |
-329 |
Mar20 |
191108 |
1769.00 |
1769.00 |
1704.20 |
1705.50 |
-68.90 |
726 |
4,577 |
+271 |
Jun20 |
191108 |
1750.00 |
1750.00 |
1699.30 |
1699.30 |
-67.50 |
7 |
1,513 |
+0 |
Total Volume and Open Interest |
4,131 |
27,338 |
-58 |
Copper(CMX) |
Dec19 |
191108 |
271.20 |
272.15 |
267.65 |
268.20 |
-4.55 |
99,625 |
120,976 |
-6,275 |
Mar20 |
191108 |
272.00 |
273.00 |
268.55 |
269.15 |
-4.50 |
34,708 |
78,052 |
+2,845 |
May20 |
191108 |
272.15 |
272.85 |
269.30 |
269.80 |
-4.35 |
11,458 |
12,694 |
+236 |
Jul20 |
191108 |
272.25 |
273.20 |
269.80 |
270.35 |
-4.25 |
4,403 |
14,634 |
+674 |
Sep20 |
191108 |
272.70 |
273.50 |
270.50 |
270.85 |
-4.10 |
984 |
3,156 |
+112 |
Total Volume and Open Interest |
152,804 |
238,251 |
-2,686 |
E-mini DJIA Index(CBOT) |
Dec19 |
191108 |
27672 |
27717 |
27541 |
27631 |
-36 |
159,355 |
113,870 |
+1,768 |
Mar20 |
191108 |
27665 |
27700 |
27535 |
27622 |
-33 |
389 |
4,383 |
+52 |
Jun20 |
191108 |
27563 |
27625 |
27542 |
27563 |
-39 |
0 |
2 |
+0 |
Sep20 |
191108 |
27522 |
27522 |
27522 |
27522 |
-39 |
|
|
|
Total Volume and Open Interest |
159,744 |
118,255 |
+1,820 |
S & P 500(CME) |
Dec19 |
191108 |
3089.90 |
3092.00 |
3074.00 |
3090.60 |
+4.70 |
2,354 |
24,297 |
+1,413 |
Mar20 |
191108 |
3092.90 |
3092.90 |
3092.90 |
3092.90 |
+4.70 |
0 |
1 |
+0 |
Jun20 |
191108 |
3092.10 |
3092.10 |
3092.10 |
3092.10 |
+4.70 |
|
|
|
Sep20 |
191108 |
3092.40 |
3092.40 |
3092.40 |
3092.40 |
+4.80 |
|
|
|
Total Volume and Open Interest |
2,354 |
24,372 |
+1,413 |
S & P 500 E-Mini(CME) |
Dec19 |
191108 |
3086.25 |
3092.50 |
3072.50 |
3090.50 |
+4.50 |
1,353,330 |
2,588,418 |
+36,509 |
Mar20 |
191108 |
3088.50 |
3095.00 |
3075.00 |
3093.00 |
+4.75 |
5,969 |
132,679 |
+5,388 |
Jun20 |
191108 |
3087.75 |
3093.00 |
3072.25 |
3092.00 |
+4.50 |
54 |
3,804 |
+9 |
Sep20 |
191108 |
3080.00 |
3092.50 |
3080.00 |
3092.50 |
+5.00 |
10 |
66 |
-4 |
Total Volume and Open Interest |
1,359,363 |
2,726,281 |
+41,902 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191108 |
8230.00 |
8264.25 |
8190.00 |
8257.25 |
+26.75 |
366,403 |
226,060 |
-1,268 |
Mar20 |
191108 |
8253.00 |
8285.50 |
8213.25 |
8279.00 |
+26.75 |
795 |
2,187 |
+234 |
Jun20 |
191108 |
8297.25 |
8297.25 |
8240.00 |
8297.25 |
+26.75 |
74 |
82 |
+53 |
Total Volume and Open Interest |
367,272 |
228,331 |
-981 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191108 |
1993.10 |
2000.30 |
1984.50 |
1998.50 |
+5.70 |
10,505 |
72,410 |
+235 |
Mar20 |
191108 |
2002.40 |
2002.40 |
1991.10 |
2002.40 |
+5.60 |
0 |
93 |
+0 |
Jun20 |
191108 |
2007.60 |
2007.60 |
2007.60 |
2007.60 |
+6.50 |
|
|
|
Total Volume and Open Interest |
10,505 |
72,503 |
+235 |
Volatility Index(CBOE) |
Nov19 |
191108 |
14.70 |
15.01 |
14.25 |
14.28 |
-0.35 |
72,241 |
141,702 |
-4,253 |
Dec19 |
191108 |
16.20 |
16.45 |
15.95 |
16.02 |
-0.16 |
64,082 |
215,687 |
+20,975 |
Jan20 |
191108 |
17.45 |
17.65 |
17.25 |
17.33 |
-0.10 |
19,709 |
47,822 |
+202 |
Feb20 |
191108 |
18.10 |
18.32 |
18.00 |
18.08 |
-0.05 |
13,219 |
43,227 |
+3,813 |
Total Volume and Open Interest |
178,276 |
502,669 |
+22,271 |
S & P 600(CME) |
Dec19 |
191108 |
988.70 |
988.70 |
988.70 |
988.70 |
+1.30 |
0 |
430 |
+0 |
Mar20 |
191108 |
989.30 |
989.30 |
989.30 |
989.30 |
+1.20 |
|
|
|
Total Volume and Open Interest |
0 |
430 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191108 |
1594.40 |
1601.30 |
1587.90 |
1598.90 |
+4.00 |
130,123 |
466,384 |
+4,714 |
Mar20 |
191108 |
1594.30 |
1603.00 |
1590.40 |
1601.00 |
+4.10 |
171 |
3,298 |
+2 |
Jun20 |
191108 |
1603.20 |
1603.20 |
1603.20 |
1603.20 |
+5.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
130,294 |
469,685 |
+4,716 |
Nikkei 225(CME) |
Dec19 |
191108 |
23550 |
23610 |
23310 |
23485 |
-65 |
7,254 |
33,905 |
+15 |
Mar20 |
191108 |
23390 |
23560 |
23280 |
23440 |
-65 |
14 |
554 |
+2 |
Total Volume and Open Interest |
7,268 |
34,459 |
+17 |
Nikkei 225(SGX) |
Dec19 |
191108 |
23355 |
23645 |
23305 |
23380 |
+25 |
74,697 |
135,056 |
+2,817 |
Mar20 |
191108 |
23500 |
23505 |
23275 |
23330 |
+25 |
2 |
1,509 |
+1 |
Jun20 |
191108 |
23165 |
23165 |
23165 |
23165 |
+25 |
240 |
1,451 |
-240 |
Total Volume and Open Interest |
78,258 |
169,557 |
+4,141 |
Nikkei 225 Mini(JPX) |
Dec19 |
191108 |
23475 |
23650 |
23300 |
23380 |
+20 |
604,108 |
430,438 |
+1,683 |
Mar20 |
191108 |
23400 |
23570 |
23230 |
23310 |
+30 |
14,076 |
25,080 |
+465 |
Jun20 |
191108 |
23150 |
23365 |
23035 |
23110 |
+30 |
184 |
1,762 |
+38 |
Total Volume and Open Interest |
673,353 |
641,409 |
+9,392 |
Nikkei 225(JPX) |
Dec19 |
191108 |
23480 |
23640 |
23300 |
23380 |
+20 |
45,722 |
286,713 |
+2,875 |
Mar20 |
191108 |
23390 |
23570 |
23230 |
23310 |
+30 |
380 |
17,268 |
+203 |
Jun20 |
191108 |
23100 |
23340 |
23100 |
23110 |
+30 |
4 |
15,568 |
-31 |
Total Volume and Open Interest |
46,106 |
390,115 |
+2,589 |
Nikkei 225(CME) Yen |
Dec19 |
191108 |
23545 |
23595 |
23300 |
23470 |
-65 |
42,786 |
72,562 |
+598 |
Mar20 |
191108 |
23285 |
23515 |
23235 |
23395 |
-60 |
10 |
531 |
+9 |
Jun20 |
191108 |
23270 |
23270 |
23270 |
23270 |
-80 |
|
|
|
Total Volume and Open Interest |
42,796 |
73,093 |
+607 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191108 |
23470 |
23470 |
23320 |
23470 |
-70 |
0 |
5 |
+0 |
Mar20 |
191108 |
23400 |
23400 |
23400 |
23400 |
-60 |
|
|
|
Jun20 |
191108 |
23270 |
23270 |
23270 |
23270 |
-80 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Nov19 |
191108 |
5864.0 |
5902.5 |
5861.0 |
5889.5 |
-1.0 |
69,854 |
300,469 |
+2,156 |
Dec19 |
191108 |
5854.5 |
5887.0 |
5852.5 |
5879.5 |
-1.5 |
2,503 |
79,385 |
+2,363 |
Jan20 |
191108 |
5871.0 |
5871.0 |
5871.0 |
5871.0 |
-1.0 |
|
|
|
Mar20 |
191108 |
5849.5 |
5864.0 |
5848.0 |
5864.0 |
unch |
0 |
55 |
+0 |
Total Volume and Open Interest |
72,357 |
394,416 |
+4,519 |
Hang Seng Index(HKFE) |
Nov19 |
191108 |
27828 |
27938 |
27591 |
27680 |
-147 |
191,650 |
118,109 |
-1,412 |
Dec19 |
191108 |
27888 |
27982 |
27649 |
27735 |
-135 |
2,008 |
21,891 |
-170 |
Total Volume and Open Interest |
194,918 |
147,606 |
-995 |
DAX(EUREX) |
Dec19 |
191108 |
13285.0 |
13286.0 |
13190.5 |
13219.0 |
-53.5 |
100,907 |
120,591 |
+2,010 |
Mar20 |
191108 |
13232.0 |
13266.5 |
13210.5 |
13212.5 |
-53.5 |
110 |
1,422 |
+39 |
Jun20 |
191108 |
13232.0 |
13232.0 |
13232.0 |
13232.0 |
-52.5 |
86 |
212 |
+53 |
Total Volume and Open Interest |
101,103 |
122,225 |
+2,102 |
Mini-DAX(EUREX) |
Dec19 |
191108 |
13282.0 |
13282.0 |
13190.0 |
13219.0 |
-53.5 |
40,659 |
13,435 |
+1,036 |
Mar20 |
191108 |
13225.0 |
13251.0 |
13200.0 |
13212.5 |
-53.5 |
148 |
1,470 |
+74 |
Jun20 |
191108 |
13252.0 |
13280.0 |
13232.0 |
13232.0 |
-52.5 |
21 |
69 |
-1 |
Total Volume and Open Interest |
40,828 |
14,974 |
+1,109 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191108 |
3698 |
3703 |
3680 |
3689 |
-8 |
816,165 |
3,726,451 |
+41,091 |
Mar20 |
191108 |
3675 |
3687 |
3672 |
3675 |
-8 |
405 |
176,246 |
-3,832 |
Jun20 |
191108 |
3593 |
3593 |
3593 |
3593 |
-8 |
1 |
39,421 |
-1 |
Total Volume and Open Interest |
816,571 |
3,969,660 |
+35,258 |
Swiss Market Index(EUREX) |
Dec19 |
191108 |
10288 |
10340 |
10268 |
10292 |
-31 |
30,334 |
193,668 |
+997 |
Mar20 |
191108 |
10169 |
10180 |
10169 |
10180 |
-31 |
1 |
1,490 |
+0 |
Jun20 |
191108 |
10004 |
10004 |
10004 |
10004 |
-31 |
0 |
53 |
+0 |
Total Volume and Open Interest |
30,335 |
195,211 |
+997 |
FT-SE 100(EURONEXT) |
Dec19 |
191108 |
7382.00 |
7382.00 |
7329.00 |
7341.50 |
-37.50 |
93,437 |
754,054 |
+3,497 |
Mar20 |
191108 |
7300.00 |
7300.00 |
7276.00 |
7276.00 |
-38.00 |
58 |
2,358 |
-6 |
Jun20 |
191108 |
7198.00 |
7198.00 |
7198.00 |
7198.00 |
-37.00 |
0 |
40 |
+0 |
Total Volume and Open Interest |
93,495 |
756,452 |
+3,491 |
SPI 200(SFE) |
Dec19 |
191108 |
6704.0 |
6740.0 |
6679.0 |
6699.0 |
-4.0 |
53,940 |
374,190 |
-1,391 |
Mar20 |
191108 |
6627.0 |
6627.0 |
6627.0 |
6627.0 |
-3.0 |
2 |
1,820 |
+0 |
Jun20 |
191108 |
6602.0 |
6602.0 |
6602.0 |
6602.0 |
-3.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
55,552 |
378,225 |
-151 |
FTSE MIB(ISE) |
Dec19 |
191108 |
23400.00 |
23550.00 |
23305.00 |
23477.00 |
+17.00 |
20,393 |
136,977 |
+3,939 |
Mar20 |
191108 |
23320.00 |
23445.00 |
23210.00 |
23375.00 |
+20.00 |
104 |
620 |
+24 |
Jun20 |
191108 |
22745.00 |
22800.00 |
22730.00 |
22795.00 |
+15.00 |
7 |
78 |
+5 |
Total Volume and Open Interest |
20,504 |
137,678 |
+3,968 |
KOSPI 200(KFE) |
Dec19 |
191108 |
286.10 |
286.70 |
283.25 |
283.55 |
-1.10 |
192,409 |
326,898 |
-1,368 |
Mar20 |
191108 |
283.35 |
283.70 |
280.45 |
280.70 |
-1.00 |
1,691 |
12,989 |
-94 |
Jun20 |
191108 |
281.00 |
281.00 |
280.55 |
280.55 |
-1.45 |
600 |
9,206 |
-107 |
Total Volume and Open Interest |
196,402 |
378,895 |
-1,588 |
GSCI(CME) |
Nov19 |
191108 |
418.90 |
419.05 |
411.70 |
418.70 |
+0.05 |
2,247 |
10,146 |
-1,995 |
Dec19 |
191108 |
414.80 |
420.95 |
413.85 |
420.75 |
+0.10 |
2,101 |
2,185 |
+2,043 |
Jan20 |
191108 |
420.35 |
420.35 |
414.70 |
420.35 |
+0.10 |
|
|
|
Total Volume and Open Interest |
4,348 |
12,331 |
+48 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|