|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 14, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov19 |
191114 |
900.75 |
901.75 |
900.25 |
900.25 |
-2.25 |
342 |
241 |
+129 |
Jan20 |
191114 |
915.00 |
917.50 |
911.00 |
916.75 |
+1.50 |
99,250 |
323,943 |
-280 |
Mar20 |
191114 |
928.25 |
930.50 |
924.25 |
929.50 |
+1.00 |
38,698 |
174,673 |
+2,919 |
May20 |
191114 |
940.25 |
942.25 |
936.25 |
941.25 |
+0.50 |
18,914 |
90,417 |
+994 |
Jul20 |
191114 |
950.50 |
953.25 |
946.50 |
951.25 |
-0.25 |
16,779 |
88,872 |
+1,058 |
Aug20 |
191114 |
954.50 |
956.25 |
950.00 |
954.25 |
-0.75 |
962 |
7,642 |
+41 |
Sep20 |
191114 |
954.00 |
954.00 |
947.50 |
950.75 |
-2.25 |
627 |
3,702 |
+109 |
Nov20 |
191114 |
954.50 |
956.50 |
949.50 |
952.00 |
-3.25 |
5,227 |
46,740 |
+44 |
Jan21 |
191114 |
959.25 |
960.25 |
953.75 |
955.50 |
-3.50 |
423 |
2,897 |
+0 |
Mar21 |
191114 |
953.75 |
954.50 |
948.75 |
951.00 |
-2.75 |
1,280 |
6,419 |
+401 |
May21 |
191114 |
953.25 |
954.50 |
948.00 |
949.75 |
-3.00 |
313 |
1,386 |
+78 |
Jul21 |
191114 |
955.50 |
956.50 |
951.75 |
953.00 |
-2.75 |
156 |
991 |
+56 |
Aug21 |
191114 |
952.00 |
952.00 |
952.00 |
952.00 |
-2.75 |
0 |
30 |
+0 |
Sep21 |
191114 |
935.50 |
935.50 |
935.50 |
935.50 |
-2.75 |
0 |
22 |
+0 |
Total Volume and Open Interest |
183,056 |
748,646 |
+5,557 |
Soybean Meal(CBOT) |
Dec19 |
191114 |
303.90 |
305.00 |
301.60 |
303.10 |
-1.00 |
71,880 |
99,817 |
-8,666 |
Jan20 |
191114 |
306.10 |
307.10 |
303.80 |
305.30 |
-1.00 |
49,481 |
118,105 |
+6,210 |
Mar20 |
191114 |
309.10 |
310.10 |
307.10 |
308.40 |
-1.00 |
26,727 |
93,655 |
+1,212 |
May20 |
191114 |
311.90 |
313.00 |
309.80 |
311.00 |
-1.30 |
9,817 |
43,690 |
+1,431 |
Jul20 |
191114 |
315.00 |
315.90 |
312.70 |
313.80 |
-1.60 |
7,402 |
33,426 |
+519 |
Aug20 |
191114 |
315.60 |
316.90 |
313.70 |
314.80 |
-1.70 |
904 |
7,457 |
-190 |
Sep20 |
191114 |
316.50 |
317.20 |
314.30 |
315.10 |
-2.00 |
439 |
6,692 |
-102 |
Oct20 |
191114 |
316.10 |
317.30 |
314.10 |
314.70 |
-2.30 |
264 |
5,104 |
-4 |
Dec20 |
191114 |
317.70 |
319.00 |
315.50 |
315.80 |
-2.70 |
1,255 |
16,454 |
+377 |
Jan21 |
191114 |
315.30 |
315.90 |
315.30 |
315.70 |
-2.50 |
44 |
1,278 |
+24 |
Total Volume and Open Interest |
168,274 |
426,448 |
+818 |
Soybean Oil(CBOT) |
Dec19 |
191114 |
30.53 |
30.92 |
30.46 |
30.78 |
+0.25 |
83,634 |
123,449 |
-12,966 |
Jan20 |
191114 |
30.73 |
31.12 |
30.67 |
30.97 |
+0.24 |
57,168 |
149,248 |
+4,658 |
Mar20 |
191114 |
31.01 |
31.38 |
30.94 |
31.24 |
+0.23 |
30,163 |
119,950 |
+560 |
May20 |
191114 |
31.34 |
31.70 |
31.27 |
31.57 |
+0.23 |
12,800 |
65,068 |
+1,763 |
Jul20 |
191114 |
31.64 |
31.99 |
31.56 |
31.86 |
+0.22 |
9,353 |
51,461 |
+2,005 |
Aug20 |
191114 |
31.68 |
32.06 |
31.66 |
31.94 |
+0.22 |
249 |
7,667 |
-8 |
Sep20 |
191114 |
31.81 |
32.11 |
31.71 |
31.99 |
+0.22 |
182 |
5,742 |
+20 |
Oct20 |
191114 |
31.79 |
32.11 |
31.73 |
32.00 |
+0.24 |
297 |
3,872 |
+48 |
Dec20 |
191114 |
31.86 |
32.23 |
31.83 |
32.13 |
+0.25 |
1,294 |
16,494 |
+589 |
Jan21 |
191114 |
32.23 |
32.35 |
32.23 |
32.26 |
+0.25 |
23 |
384 |
+19 |
Total Volume and Open Interest |
195,222 |
544,606 |
-3,284 |
Canola(WCE) |
Nov19 |
191114 |
456.0 |
456.0 |
456.0 |
456.0 |
+0.2 |
10 |
25 |
+0 |
Jan20 |
191114 |
461.9 |
463.8 |
460.8 |
462.0 |
+0.2 |
6,097 |
89,993 |
+12 |
Mar20 |
191114 |
471.3 |
472.9 |
470.3 |
471.2 |
-0.1 |
2,153 |
47,670 |
-178 |
May20 |
191114 |
480.0 |
481.5 |
478.8 |
479.7 |
-0.4 |
1,238 |
19,970 |
-15 |
Jul20 |
191114 |
487.6 |
488.9 |
486.4 |
487.1 |
-0.7 |
969 |
8,839 |
-401 |
Total Volume and Open Interest |
11,409 |
181,484 |
-610 |
Corn(CBOT) |
Dec19 |
191114 |
375.25 |
377.50 |
374.50 |
375.75 |
+0.50 |
195,982 |
513,727 |
-18,428 |
Mar20 |
191114 |
383.75 |
386.00 |
383.25 |
384.75 |
+0.75 |
146,241 |
531,978 |
+23,249 |
May20 |
191114 |
389.75 |
391.75 |
389.25 |
390.75 |
+1.00 |
37,820 |
149,068 |
+4,609 |
Jul20 |
191114 |
395.75 |
397.75 |
395.50 |
396.50 |
+0.75 |
31,867 |
215,386 |
+5,679 |
Sep20 |
191114 |
393.00 |
395.00 |
392.75 |
394.00 |
+1.25 |
2,812 |
54,408 |
+778 |
Dec20 |
191114 |
397.25 |
399.50 |
397.25 |
399.00 |
+1.50 |
9,012 |
143,577 |
+407 |
Mar21 |
191114 |
406.75 |
409.75 |
406.75 |
409.25 |
+1.75 |
108 |
6,428 |
+26 |
May21 |
191114 |
413.00 |
415.00 |
413.00 |
414.50 |
+1.50 |
2 |
1,466 |
+0 |
Jul21 |
191114 |
417.00 |
418.25 |
417.00 |
418.00 |
+1.75 |
210 |
3,089 |
+19 |
Sep21 |
191114 |
408.00 |
408.00 |
408.00 |
408.00 |
+1.75 |
163 |
875 |
+69 |
Total Volume and Open Interest |
424,357 |
1,626,880 |
+16,373 |
Wheat(CBOT) |
Dec19 |
191114 |
508.75 |
512.00 |
505.50 |
507.75 |
-1.25 |
72,652 |
119,608 |
-13,817 |
Mar20 |
191114 |
513.00 |
516.50 |
509.25 |
511.00 |
-2.75 |
54,933 |
153,179 |
+2,397 |
May20 |
191114 |
517.75 |
521.25 |
514.25 |
516.00 |
-2.75 |
8,088 |
50,807 |
+2,175 |
Jul20 |
191114 |
520.50 |
524.75 |
518.00 |
519.50 |
-3.00 |
5,995 |
48,919 |
-384 |
Sep20 |
191114 |
530.50 |
531.75 |
525.25 |
527.00 |
-2.50 |
519 |
11,136 |
+36 |
Dec20 |
191114 |
540.75 |
543.00 |
536.50 |
538.50 |
-2.50 |
1,483 |
17,231 |
+459 |
Total Volume and Open Interest |
143,719 |
404,003 |
-9,126 |
Wheat(KCBT) |
Dec19 |
191114 |
427.25 |
429.00 |
418.75 |
422.25 |
-2.50 |
58,249 |
83,910 |
-17,900 |
Mar20 |
191114 |
434.75 |
437.50 |
427.50 |
430.75 |
-2.50 |
46,847 |
121,814 |
+8,287 |
May20 |
191114 |
441.00 |
444.25 |
435.00 |
438.00 |
-2.00 |
9,144 |
36,760 |
+1,201 |
Jul20 |
191114 |
447.50 |
451.00 |
441.75 |
445.00 |
-1.50 |
4,366 |
29,948 |
+237 |
Sep20 |
191114 |
456.50 |
459.25 |
451.00 |
453.75 |
-1.75 |
198 |
7,982 |
+31 |
Dec20 |
191114 |
469.00 |
472.00 |
463.75 |
466.75 |
-1.25 |
490 |
12,729 |
+62 |
Mar21 |
191114 |
480.00 |
482.75 |
475.00 |
478.00 |
-0.75 |
10 |
1,033 |
-5 |
Total Volume and Open Interest |
119,304 |
294,311 |
-8,087 |
Wheat(MGE) |
Dec19 |
191114 |
515.00 |
517.00 |
512.00 |
512.75 |
-2.50 |
3,514 |
25,087 |
-1,137 |
Mar20 |
191114 |
530.00 |
532.25 |
527.00 |
527.75 |
-2.25 |
3,116 |
27,062 |
+1,067 |
May20 |
191114 |
539.50 |
540.75 |
537.00 |
537.75 |
-2.00 |
615 |
6,567 |
-120 |
Jul20 |
191114 |
549.00 |
550.25 |
547.00 |
547.50 |
-2.00 |
361 |
4,195 |
+83 |
Sep20 |
191114 |
559.00 |
559.50 |
557.00 |
557.00 |
-1.75 |
167 |
3,310 |
+60 |
Dec20 |
191114 |
571.00 |
571.00 |
570.50 |
571.00 |
-0.25 |
94 |
1,804 |
+14 |
Total Volume and Open Interest |
7,907 |
68,273 |
-33 |
Oats(CBOT) |
Dec19 |
191114 |
305.00 |
309.25 |
305.00 |
308.75 |
+3.25 |
304 |
3,730 |
-83 |
Mar20 |
191114 |
303.25 |
305.00 |
301.25 |
304.50 |
+2.50 |
309 |
3,181 |
+147 |
May20 |
191114 |
303.75 |
304.00 |
303.75 |
304.00 |
+2.50 |
1 |
110 |
+1 |
Jul20 |
191114 |
300.50 |
300.50 |
300.50 |
300.50 |
+2.25 |
0 |
14 |
+0 |
Total Volume and Open Interest |
614 |
7,048 |
+65 |
Rough Rice(CBOT) |
Nov19 |
191114 |
11.65 |
11.65 |
11.65 |
11.65 |
-0.05 |
|
|
|
Jan20 |
191114 |
11.91 |
11.93 |
11.80 |
11.85 |
-0.07 |
399 |
8,452 |
+97 |
Mar20 |
191114 |
12.10 |
12.10 |
12.02 |
12.06 |
-0.06 |
6 |
460 |
-4 |
May20 |
191114 |
12.23 |
12.23 |
12.23 |
12.23 |
-0.03 |
0 |
12 |
+0 |
Total Volume and Open Interest |
405 |
8,950 |
+93 |
Live Cattle(CME) |
Dec19 |
191114 |
117.800 |
119.285 |
117.700 |
119.080 |
+0.980 |
43,272 |
77,297 |
-9,668 |
Feb20 |
191114 |
123.600 |
125.135 |
123.400 |
124.930 |
+0.830 |
40,399 |
129,052 |
+9,927 |
Apr20 |
191114 |
125.285 |
126.230 |
125.000 |
126.100 |
+0.420 |
17,598 |
72,797 |
+998 |
Jun20 |
191114 |
117.050 |
117.800 |
116.800 |
117.680 |
+0.330 |
9,373 |
55,141 |
+1,831 |
Aug20 |
191114 |
114.550 |
115.330 |
114.450 |
115.200 |
+0.315 |
3,187 |
15,570 |
+284 |
Oct20 |
191114 |
115.500 |
116.180 |
115.300 |
116.150 |
+0.320 |
644 |
3,347 |
+126 |
Total Volume and Open Interest |
114,845 |
355,893 |
+3,623 |
Feeder Cattle(CME) |
Nov19 |
191114 |
145.630 |
146.880 |
145.580 |
146.630 |
+1.050 |
2,013 |
2,591 |
-322 |
Jan20 |
191114 |
142.500 |
144.450 |
142.500 |
144.050 |
+1.220 |
9,892 |
22,601 |
-35 |
Mar20 |
191114 |
143.080 |
144.380 |
142.935 |
144.080 |
+0.750 |
4,675 |
10,387 |
+218 |
Apr20 |
191114 |
144.580 |
145.630 |
144.300 |
145.400 |
+0.570 |
2,155 |
4,044 |
+351 |
May20 |
191114 |
145.235 |
146.200 |
145.035 |
145.985 |
+0.550 |
1,362 |
2,316 |
+147 |
Aug20 |
191114 |
149.550 |
150.630 |
149.435 |
150.435 |
+0.435 |
490 |
1,941 |
+119 |
Sep20 |
191114 |
150.000 |
151.000 |
150.000 |
151.000 |
+1.200 |
65 |
228 |
+13 |
Total Volume and Open Interest |
20,670 |
44,130 |
+493 |
Lean Hogs(CME) |
Dec19 |
191114 |
63.130 |
64.080 |
62.680 |
62.750 |
-0.380 |
32,426 |
51,581 |
-7,924 |
Feb20 |
191114 |
74.000 |
74.230 |
73.000 |
73.385 |
-1.165 |
29,188 |
95,726 |
+5,709 |
Apr20 |
191114 |
81.200 |
81.385 |
80.050 |
80.300 |
-1.450 |
13,344 |
60,038 |
+625 |
May20 |
191114 |
87.385 |
87.385 |
86.550 |
86.650 |
-1.250 |
383 |
1,463 |
+172 |
Jun20 |
191114 |
92.635 |
92.700 |
91.580 |
91.800 |
-1.300 |
6,778 |
32,456 |
+434 |
Jul20 |
191114 |
92.635 |
92.980 |
91.930 |
92.100 |
-1.185 |
3,615 |
21,347 |
+971 |
Aug20 |
191114 |
91.580 |
91.580 |
90.650 |
90.830 |
-0.920 |
2,008 |
13,297 |
+355 |
Oct20 |
191114 |
76.600 |
76.650 |
75.950 |
76.150 |
-0.735 |
881 |
9,004 |
+231 |
Total Volume and Open Interest |
89,197 |
290,891 |
+832 |
Class III Milk(CME) |
Nov19 |
191114 |
20.16 |
20.25 |
20.09 |
20.19 |
unch |
345 |
5,496 |
+26 |
Dec19 |
191114 |
18.77 |
18.89 |
18.64 |
18.70 |
-0.09 |
637 |
5,125 |
+9 |
Jan20 |
191114 |
17.79 |
17.99 |
17.76 |
17.81 |
+0.02 |
179 |
2,658 |
+26 |
Feb20 |
191114 |
17.18 |
17.32 |
17.17 |
17.21 |
+0.02 |
134 |
1,596 |
+9 |
Mar20 |
191114 |
17.01 |
17.09 |
17.00 |
17.02 |
+0.01 |
107 |
1,484 |
-35 |
Apr20 |
191114 |
17.08 |
17.10 |
17.08 |
17.08 |
+0.03 |
133 |
1,177 |
+32 |
May20 |
191114 |
17.20 |
17.20 |
17.17 |
17.17 |
+0.01 |
53 |
1,088 |
-7 |
Jun20 |
191114 |
17.33 |
17.36 |
17.32 |
17.33 |
+0.03 |
52 |
1,050 |
-4 |
Jul20 |
191114 |
17.50 |
17.50 |
17.50 |
17.50 |
unch |
66 |
568 |
+1 |
Aug20 |
191114 |
17.60 |
17.60 |
17.60 |
17.60 |
unch |
62 |
440 |
-41 |
Sep20 |
191114 |
17.71 |
17.71 |
17.66 |
17.71 |
unch |
67 |
570 |
-31 |
Oct20 |
191114 |
17.60 |
17.60 |
17.58 |
17.60 |
unch |
66 |
406 |
-24 |
Nov20 |
191114 |
17.48 |
17.48 |
17.45 |
17.45 |
unch |
15 |
394 |
-2 |
Total Volume and Open Interest |
1,939 |
22,543 |
-44 |
Cocoa(ICE) |
Dec19 |
191114 |
2706 |
2770 |
2681 |
2761 |
+86 |
8,512 |
3,511 |
-4,972 |
Mar20 |
191114 |
2675 |
2686 |
2644 |
2669 |
+14 |
36,712 |
126,234 |
+1,596 |
May20 |
191114 |
2674 |
2685 |
2649 |
2671 |
+16 |
16,346 |
74,491 |
+926 |
Jul20 |
191114 |
2652 |
2663 |
2636 |
2654 |
+22 |
8,538 |
31,445 |
+1,983 |
Sep20 |
191114 |
2612 |
2623 |
2597 |
2615 |
+25 |
3,829 |
25,441 |
+729 |
Dec20 |
191114 |
2540 |
2549 |
2525 |
2541 |
+22 |
2,618 |
28,496 |
+376 |
Mar21 |
191114 |
2481 |
2486 |
2467 |
2482 |
+19 |
1,844 |
13,299 |
-9 |
Total Volume and Open Interest |
78,827 |
309,901 |
+550 |
Coffee "C"(ICE) |
Dec19 |
191114 |
108.10 |
109.55 |
106.60 |
108.05 |
+0.10 |
25,674 |
31,605 |
-11,545 |
Mar20 |
191114 |
111.90 |
112.80 |
109.85 |
111.50 |
+0.35 |
37,958 |
127,811 |
+8,721 |
May20 |
191114 |
113.55 |
115.15 |
112.20 |
113.85 |
+0.35 |
12,710 |
55,260 |
+2,748 |
Jul20 |
191114 |
116.00 |
117.30 |
114.45 |
116.00 |
+0.30 |
5,481 |
34,661 |
+1,276 |
Sep20 |
191114 |
118.10 |
119.20 |
116.30 |
117.95 |
+0.30 |
2,409 |
18,481 |
-493 |
Dec20 |
191114 |
120.10 |
121.45 |
118.65 |
120.30 |
+0.35 |
1,718 |
13,879 |
-104 |
Total Volume and Open Interest |
87,222 |
297,703 |
+1,253 |
Orange Juice(ICE) |
Jan20 |
191114 |
100.00 |
100.55 |
99.10 |
100.45 |
+0.35 |
525 |
13,617 |
-185 |
Mar20 |
191114 |
102.75 |
103.00 |
102.05 |
102.95 |
+0.30 |
105 |
1,924 |
+12 |
May20 |
191114 |
105.70 |
105.75 |
104.80 |
105.75 |
+0.20 |
17 |
781 |
+0 |
Jul20 |
191114 |
108.40 |
108.55 |
107.70 |
108.55 |
+0.15 |
1 |
405 |
+0 |
Sep20 |
191114 |
110.80 |
111.65 |
110.80 |
111.65 |
+0.15 |
1 |
168 |
+0 |
Nov20 |
191114 |
114.00 |
114.80 |
114.00 |
114.80 |
+0.15 |
1 |
193 |
+0 |
Total Volume and Open Interest |
650 |
17,214 |
-173 |
Sugar #11(ICE) |
Mar20 |
191114 |
12.83 |
12.89 |
12.77 |
12.81 |
-0.04 |
120,555 |
508,759 |
-9,961 |
May20 |
191114 |
12.92 |
12.98 |
12.87 |
12.92 |
-0.01 |
47,368 |
170,326 |
-7,475 |
Jul20 |
191114 |
13.00 |
13.05 |
12.96 |
13.01 |
unch |
20,320 |
118,909 |
+765 |
Oct20 |
191114 |
13.21 |
13.25 |
13.16 |
13.21 |
unch |
15,008 |
84,605 |
+3,425 |
Mar21 |
191114 |
13.71 |
13.77 |
13.68 |
13.73 |
unch |
6,351 |
47,779 |
+297 |
May21 |
191114 |
13.70 |
13.76 |
13.68 |
13.72 |
unch |
1,811 |
8,426 |
+7 |
Jul21 |
191114 |
13.69 |
13.73 |
13.67 |
13.70 |
-0.01 |
1,463 |
8,287 |
-445 |
Oct21 |
191114 |
13.78 |
13.82 |
13.75 |
13.79 |
-0.03 |
654 |
6,059 |
+34 |
Total Volume and Open Interest |
213,684 |
956,008 |
-13,244 |
London Cocoa(LCE) |
Dec19 |
191114 |
2053 |
2071 |
2053 |
2056 |
+3 |
13,537 |
63,106 |
+2,772 |
Mar20 |
191114 |
1959 |
1970 |
1944 |
1946 |
-9 |
24,237 |
96,978 |
-1,795 |
May20 |
191114 |
1918 |
1925 |
1904 |
1904 |
-8 |
8,012 |
55,779 |
+1,688 |
Jul20 |
191114 |
1894 |
1900 |
1883 |
1883 |
-3 |
5,959 |
43,258 |
+144 |
Sep20 |
191114 |
1855 |
1863 |
1845 |
1846 |
unch |
4,567 |
32,678 |
+940 |
Dec20 |
191114 |
1776 |
1788 |
1773 |
1773 |
+2 |
2,950 |
33,810 |
+386 |
Mar21 |
191114 |
1736 |
1740 |
1727 |
1727 |
-5 |
1,603 |
16,972 |
-6 |
Total Volume and Open Interest |
61,525 |
352,253 |
+4,241 |
London Sugar(LCE) |
Dec19 |
191114 |
336.00 |
336.30 |
329.40 |
331.40 |
-2.90 |
5,753 |
3,542 |
-1,869 |
Mar20 |
191114 |
341.50 |
342.70 |
339.60 |
340.50 |
-1.20 |
12,593 |
51,801 |
-392 |
May20 |
191114 |
347.10 |
348.60 |
345.30 |
347.00 |
-0.10 |
3,626 |
13,640 |
-737 |
Aug20 |
191114 |
349.80 |
352.80 |
349.00 |
352.00 |
+1.00 |
1,265 |
7,173 |
+368 |
Oct20 |
191114 |
353.30 |
356.70 |
352.70 |
356.10 |
+1.20 |
244 |
2,951 |
-18 |
Total Volume and Open Interest |
23,649 |
81,877 |
-2,651 |
Cotton(ICE) |
Dec19 |
191114 |
64.18 |
64.92 |
63.85 |
64.27 |
+0.05 |
18,788 |
37,594 |
-10,373 |
Mar20 |
191114 |
66.05 |
66.70 |
65.64 |
66.08 |
+0.03 |
25,701 |
125,890 |
+6,715 |
May20 |
191114 |
67.39 |
67.84 |
66.79 |
67.27 |
+0.03 |
5,585 |
27,124 |
+1,427 |
Jul20 |
191114 |
68.49 |
68.85 |
67.83 |
68.29 |
-0.08 |
1,683 |
15,943 |
+840 |
Oct20 |
191114 |
68.66 |
68.66 |
68.66 |
68.66 |
-0.06 |
0 |
4 |
+0 |
Dec20 |
191114 |
68.57 |
68.85 |
67.77 |
68.41 |
-0.06 |
419 |
23,490 |
+8 |
Total Volume and Open Interest |
52,386 |
231,766 |
-1,387 |
Lumber(CME) |
Nov19 |
191114 |
378.2 |
387.3 |
370.5 |
382.0 |
+9.4 |
71 |
31 |
-56 |
Jan20 |
191114 |
389.2 |
404.0 |
388.6 |
398.7 |
+10.8 |
352 |
2,213 |
-108 |
Mar20 |
191114 |
392.1 |
405.7 |
392.1 |
402.0 |
+11.0 |
56 |
349 |
-1 |
May20 |
191114 |
396.0 |
399.9 |
396.0 |
399.4 |
+11.3 |
23 |
154 |
+10 |
Jul20 |
191114 |
398.2 |
399.9 |
396.1 |
399.9 |
+10.8 |
4 |
30 |
+4 |
Sep20 |
191114 |
398.4 |
398.4 |
398.4 |
398.4 |
+10.8 |
|
|
|
Nov20 |
191114 |
396.9 |
396.9 |
396.9 |
396.9 |
+10.8 |
|
|
|
Total Volume and Open Interest |
506 |
2,777 |
-151 |
Crude Oil(NYM) |
Dec19 |
191114 |
57.39 |
57.79 |
56.63 |
56.77 |
-0.35 |
547,635 |
195,007 |
-30,963 |
Jan20 |
191114 |
57.42 |
57.85 |
56.76 |
56.88 |
-0.32 |
212,615 |
415,707 |
+30,838 |
Feb20 |
191114 |
57.31 |
57.73 |
56.66 |
56.77 |
-0.32 |
68,599 |
165,474 |
+4,666 |
Mar20 |
191114 |
56.98 |
57.43 |
56.38 |
56.48 |
-0.34 |
53,533 |
199,866 |
+4,065 |
Apr20 |
191114 |
56.66 |
57.06 |
56.04 |
56.14 |
-0.35 |
24,501 |
90,169 |
+1,849 |
May20 |
191114 |
56.30 |
56.62 |
55.67 |
55.78 |
-0.35 |
13,318 |
77,097 |
+31 |
Jun20 |
191114 |
55.85 |
56.22 |
55.27 |
55.38 |
-0.35 |
44,032 |
191,930 |
+2,439 |
Jul20 |
191114 |
55.40 |
55.77 |
54.85 |
54.96 |
-0.36 |
9,033 |
62,485 |
+1,752 |
Aug20 |
191114 |
55.07 |
55.31 |
54.53 |
54.54 |
-0.38 |
4,281 |
43,404 |
-140 |
Sep20 |
191114 |
54.64 |
54.95 |
54.07 |
54.16 |
-0.39 |
8,708 |
84,216 |
+936 |
Oct20 |
191114 |
54.33 |
54.54 |
53.84 |
53.84 |
-0.40 |
5,835 |
47,420 |
+1,419 |
Nov20 |
191114 |
54.17 |
54.26 |
53.58 |
53.58 |
-0.41 |
3,892 |
40,840 |
-110 |
Dec20 |
191114 |
53.84 |
54.12 |
53.27 |
53.37 |
-0.42 |
27,981 |
188,229 |
+1,738 |
Jan21 |
191114 |
53.82 |
53.82 |
53.15 |
53.15 |
-0.42 |
630 |
31,930 |
+279 |
Feb21 |
191114 |
52.95 |
52.95 |
52.95 |
52.95 |
-0.43 |
690 |
18,523 |
+48 |
Mar21 |
191114 |
52.77 |
52.77 |
52.77 |
52.77 |
-0.44 |
1,249 |
29,558 |
+42 |
Total Volume and Open Interest |
1,046,214 |
2,172,356 |
+20,857 |
e-miNY Crude Oil(NYM) |
Dec19 |
191114 |
57.400 |
57.775 |
56.625 |
56.775 |
-0.350 |
15,429 |
2,814 |
+227 |
Jan20 |
191114 |
57.200 |
57.850 |
56.775 |
56.875 |
-0.325 |
881 |
808 |
+17 |
Feb20 |
191114 |
57.275 |
57.675 |
56.675 |
56.775 |
-0.325 |
71 |
187 |
+5 |
Mar20 |
191114 |
57.375 |
57.375 |
56.475 |
56.475 |
-0.350 |
28 |
179 |
+1 |
Apr20 |
191114 |
56.350 |
56.800 |
56.150 |
56.150 |
-0.350 |
5 |
145 |
-2 |
May20 |
191114 |
55.775 |
56.300 |
55.775 |
55.775 |
-0.350 |
3 |
126 |
+0 |
Jun20 |
191114 |
55.775 |
56.200 |
55.375 |
55.375 |
-0.350 |
6 |
30 |
+0 |
Jul20 |
191114 |
54.950 |
54.950 |
54.950 |
54.950 |
-0.375 |
0 |
44 |
+0 |
Aug20 |
191114 |
55.050 |
55.075 |
54.550 |
54.550 |
-0.375 |
4 |
36 |
+1 |
Sep20 |
191114 |
54.150 |
54.150 |
54.150 |
54.150 |
-0.400 |
0 |
25 |
+0 |
Total Volume and Open Interest |
16,428 |
4,492 |
+250 |
NY Harbor ULSD(NYM) |
Dec19 |
191114 |
191.77 |
194.03 |
191.34 |
191.79 |
+0.54 |
86,079 |
83,915 |
-6,740 |
Jan20 |
191114 |
191.07 |
193.64 |
191.02 |
191.45 |
+0.50 |
71,163 |
96,241 |
+2,136 |
Feb20 |
191114 |
190.42 |
192.88 |
190.30 |
190.73 |
+0.43 |
40,352 |
48,729 |
-2,147 |
Mar20 |
191114 |
189.22 |
191.60 |
189.10 |
189.49 |
+0.36 |
31,542 |
56,147 |
+765 |
Apr20 |
191114 |
187.92 |
189.86 |
187.49 |
187.88 |
+0.31 |
18,687 |
47,916 |
+1,042 |
May20 |
191114 |
188.65 |
188.83 |
186.68 |
186.82 |
+0.30 |
8,072 |
22,092 |
+395 |
Jun20 |
191114 |
187.00 |
187.96 |
185.73 |
186.13 |
+0.31 |
18,267 |
25,524 |
+992 |
Jul20 |
191114 |
187.44 |
187.44 |
185.68 |
185.93 |
+0.27 |
1,568 |
8,582 |
+114 |
Aug20 |
191114 |
187.31 |
187.31 |
185.64 |
185.81 |
+0.26 |
545 |
4,642 |
+41 |
Sep20 |
191114 |
185.85 |
187.32 |
185.85 |
185.85 |
+0.24 |
1,082 |
5,831 |
-17 |
Oct20 |
191114 |
186.40 |
186.85 |
185.92 |
185.97 |
+0.23 |
354 |
3,076 |
-85 |
Nov20 |
191114 |
187.44 |
187.44 |
185.84 |
186.11 |
+0.21 |
399 |
2,545 |
-164 |
Dec20 |
191114 |
187.80 |
188.01 |
185.82 |
186.21 |
+0.21 |
4,517 |
16,579 |
-535 |
Jan21 |
191114 |
186.28 |
186.28 |
186.28 |
186.28 |
+0.16 |
398 |
2,768 |
+148 |
Total Volume and Open Interest |
283,283 |
432,995 |
-4,039 |
RBOB Gasoline(NYM) |
Dec19 |
191114 |
163.73 |
164.96 |
161.12 |
161.58 |
-2.07 |
72,974 |
89,022 |
-10,476 |
Jan20 |
191114 |
163.10 |
164.34 |
160.73 |
161.16 |
-1.93 |
63,531 |
131,880 |
+11,616 |
Feb20 |
191114 |
163.54 |
164.24 |
160.90 |
161.41 |
-1.58 |
19,926 |
48,566 |
+1,715 |
Mar20 |
191114 |
164.54 |
165.35 |
162.20 |
162.68 |
-1.38 |
16,398 |
41,544 |
+1,314 |
Apr20 |
191114 |
181.82 |
182.43 |
179.49 |
180.06 |
-1.23 |
10,324 |
22,853 |
+1,991 |
May20 |
191114 |
181.64 |
182.23 |
179.99 |
180.11 |
-1.19 |
5,373 |
17,371 |
+201 |
Jun20 |
191114 |
180.41 |
180.95 |
178.36 |
178.83 |
-1.12 |
7,027 |
17,948 |
+1,389 |
Jul20 |
191114 |
178.51 |
178.61 |
176.08 |
176.61 |
-1.06 |
3,160 |
8,908 |
+936 |
Aug20 |
191114 |
175.54 |
175.54 |
173.42 |
173.65 |
-0.96 |
1,309 |
3,382 |
+73 |
Sep20 |
191114 |
171.66 |
171.66 |
169.59 |
169.88 |
-0.84 |
1,251 |
2,976 |
-248 |
Total Volume and Open Interest |
202,745 |
398,703 |
+8,899 |
e-miNY RBOB Gasoline(NYM) |
Dec19 |
191114 |
161.58 |
161.58 |
161.58 |
161.58 |
-2.07 |
0 |
2 |
+0 |
Jan20 |
191114 |
161.16 |
161.16 |
161.16 |
161.16 |
-1.93 |
|
|
|
Feb20 |
191114 |
161.41 |
161.41 |
161.41 |
161.41 |
-1.58 |
|
|
|
Mar20 |
191114 |
162.68 |
162.68 |
162.68 |
162.68 |
-1.38 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Dec19 |
191114 |
2.674 |
2.696 |
2.625 |
2.647 |
+0.047 |
206,266 |
155,367 |
-11,177 |
Jan20 |
191114 |
2.754 |
2.777 |
2.705 |
2.719 |
+0.027 |
136,402 |
296,209 |
+15,487 |
Feb20 |
191114 |
2.706 |
2.728 |
2.656 |
2.666 |
+0.016 |
40,259 |
86,084 |
-3,110 |
Mar20 |
191114 |
2.573 |
2.598 |
2.535 |
2.549 |
+0.013 |
43,009 |
146,627 |
+2,310 |
Apr20 |
191114 |
2.380 |
2.391 |
2.350 |
2.370 |
+0.010 |
35,731 |
96,141 |
+3,870 |
May20 |
191114 |
2.360 |
2.368 |
2.335 |
2.353 |
+0.008 |
17,771 |
85,374 |
-674 |
Jun20 |
191114 |
2.401 |
2.409 |
2.379 |
2.396 |
+0.007 |
13,636 |
31,194 |
-327 |
Jul20 |
191114 |
2.451 |
2.455 |
2.426 |
2.443 |
+0.007 |
4,864 |
28,379 |
+431 |
Aug20 |
191114 |
2.450 |
2.465 |
2.435 |
2.452 |
+0.009 |
1,954 |
27,302 |
+149 |
Sep20 |
191114 |
2.438 |
2.448 |
2.419 |
2.437 |
+0.011 |
2,643 |
26,740 |
+173 |
Oct20 |
191114 |
2.466 |
2.478 |
2.447 |
2.464 |
+0.010 |
10,665 |
61,824 |
+2,098 |
Nov20 |
191114 |
2.524 |
2.540 |
2.513 |
2.528 |
+0.011 |
1,711 |
21,488 |
+72 |
Dec20 |
191114 |
2.695 |
2.707 |
2.678 |
2.695 |
+0.011 |
1,580 |
22,544 |
+90 |
Jan21 |
191114 |
2.795 |
2.818 |
2.789 |
2.806 |
+0.010 |
2,642 |
19,079 |
+518 |
Feb21 |
191114 |
2.750 |
2.768 |
2.742 |
2.758 |
+0.012 |
903 |
8,055 |
-103 |
Mar21 |
191114 |
2.601 |
2.626 |
2.591 |
2.617 |
+0.016 |
1,248 |
11,378 |
+434 |
Total Volume and Open Interest |
522,936 |
1,167,901 |
+10,367 |
Brent Crude Oil(ICE) |
Jan20 |
191114 |
62.61 |
63.21 |
62.15 |
62.28 |
-0.09 |
273,025 |
411,797 |
-18,784 |
Feb20 |
191114 |
61.75 |
62.31 |
61.29 |
61.41 |
-0.13 |
161,739 |
348,956 |
+28,139 |
Mar20 |
191114 |
61.00 |
61.60 |
60.63 |
60.75 |
-0.14 |
100,784 |
252,584 |
+12,084 |
Apr20 |
191114 |
60.55 |
61.10 |
60.16 |
60.28 |
-0.15 |
45,157 |
105,986 |
-831 |
May20 |
191114 |
60.25 |
60.74 |
59.82 |
59.95 |
-0.16 |
28,831 |
122,285 |
+5,655 |
Jun20 |
191114 |
59.95 |
60.41 |
59.51 |
59.64 |
-0.18 |
72,274 |
257,905 |
+6,327 |
Jul20 |
191114 |
59.66 |
60.08 |
59.23 |
59.34 |
-0.20 |
12,961 |
96,170 |
-836 |
Aug20 |
191114 |
59.42 |
59.83 |
58.98 |
59.09 |
-0.22 |
5,556 |
63,247 |
+23 |
Sep20 |
191114 |
59.17 |
59.60 |
58.76 |
58.87 |
-0.23 |
9,230 |
105,008 |
+603 |
Oct20 |
191114 |
59.12 |
59.12 |
58.56 |
58.64 |
-0.24 |
4,101 |
68,620 |
+731 |
Nov20 |
191114 |
58.43 |
58.46 |
58.43 |
58.46 |
-0.24 |
2,510 |
44,221 |
-376 |
Dec20 |
191114 |
58.70 |
58.96 |
58.15 |
58.26 |
-0.26 |
38,843 |
228,649 |
+1,467 |
Jan21 |
191114 |
58.12 |
58.12 |
58.12 |
58.12 |
-0.28 |
1,214 |
38,467 |
+69 |
Feb21 |
191114 |
57.99 |
57.99 |
57.99 |
57.99 |
-0.29 |
916 |
32,877 |
-118 |
Total Volume and Open Interest |
788,179 |
2,531,866 |
+35,021 |
Gas Oil(ICE) |
Dec19 |
191114 |
578.50 |
586.50 |
578.00 |
580.75 |
+5.50 |
130,083 |
165,947 |
-14,381 |
Jan20 |
191114 |
579.75 |
585.00 |
576.50 |
579.50 |
+4.75 |
108,981 |
139,129 |
+2,597 |
Feb20 |
191114 |
576.25 |
583.00 |
575.25 |
578.00 |
+4.00 |
44,105 |
73,972 |
+2,253 |
Mar20 |
191114 |
575.75 |
581.00 |
573.25 |
576.00 |
+3.75 |
44,981 |
74,625 |
+5,185 |
Apr20 |
191114 |
574.00 |
578.00 |
570.50 |
573.50 |
+3.50 |
25,783 |
45,971 |
+4,433 |
May20 |
191114 |
571.25 |
574.75 |
567.75 |
570.50 |
+3.25 |
15,136 |
43,694 |
+2,657 |
Jun20 |
191114 |
568.25 |
572.00 |
564.75 |
567.50 |
+3.25 |
34,410 |
65,247 |
-141 |
Jul20 |
191114 |
564.50 |
570.00 |
563.25 |
566.00 |
+3.25 |
5,110 |
24,772 |
+1,580 |
Aug20 |
191114 |
564.50 |
569.00 |
563.25 |
564.75 |
+3.00 |
1,945 |
20,391 |
+657 |
Sep20 |
191114 |
563.50 |
567.75 |
563.25 |
564.00 |
+3.00 |
3,908 |
24,363 |
-1,418 |
Total Volume and Open Interest |
432,656 |
814,513 |
+5,290 |
Ethanol(CBOT) |
Dec19 |
191114 |
1.393 |
1.433 |
1.393 |
1.421 |
+0.009 |
97 |
358 |
+20 |
Jan20 |
191114 |
1.375 |
1.407 |
1.375 |
1.401 |
+0.014 |
23 |
164 |
+2 |
Feb20 |
191114 |
1.420 |
1.420 |
1.420 |
1.420 |
+0.015 |
1 |
16 |
-1 |
Mar20 |
191114 |
1.442 |
1.442 |
1.442 |
1.442 |
+0.015 |
|
|
|
Apr20 |
191114 |
1.486 |
1.486 |
1.486 |
1.486 |
+0.015 |
|
|
|
May20 |
191114 |
1.486 |
1.486 |
1.486 |
1.486 |
+0.015 |
|
|
|
Jun20 |
191114 |
1.486 |
1.486 |
1.486 |
1.486 |
+0.015 |
|
|
|
Jul20 |
191114 |
1.486 |
1.486 |
1.486 |
1.486 |
+0.015 |
|
|
|
Total Volume and Open Interest |
121 |
538 |
+21 |
WTI Crude Oil(ICE) |
Dec19 |
191114 |
57.34 |
57.80 |
56.65 |
56.77 |
-0.35 |
44,550 |
64,046 |
-8,772 |
Jan20 |
191114 |
57.37 |
57.88 |
56.77 |
56.88 |
-0.32 |
55,420 |
88,599 |
+3,217 |
Feb20 |
191114 |
57.26 |
57.70 |
56.69 |
56.77 |
-0.32 |
38,107 |
60,207 |
+2,815 |
Mar20 |
191114 |
57.13 |
57.41 |
56.40 |
56.48 |
-0.34 |
20,743 |
55,355 |
+2,007 |
Apr20 |
191114 |
56.86 |
57.04 |
56.06 |
56.14 |
-0.35 |
4,799 |
23,150 |
+341 |
May20 |
191114 |
56.46 |
56.61 |
55.70 |
55.78 |
-0.35 |
2,738 |
18,087 |
+575 |
Jun20 |
191114 |
55.71 |
56.17 |
55.30 |
55.38 |
-0.35 |
10,928 |
70,408 |
+774 |
Jul20 |
191114 |
55.50 |
55.73 |
54.96 |
54.96 |
-0.36 |
662 |
13,075 |
+274 |
Aug20 |
191114 |
54.96 |
54.96 |
54.54 |
54.54 |
-0.38 |
456 |
7,383 |
+227 |
Sep20 |
191114 |
54.16 |
54.16 |
54.16 |
54.16 |
-0.39 |
384 |
14,509 |
+39 |
Oct20 |
191114 |
54.44 |
54.44 |
53.84 |
53.84 |
-0.40 |
105 |
7,098 |
-23 |
Nov20 |
191114 |
53.58 |
53.58 |
53.58 |
53.58 |
-0.41 |
76 |
5,936 |
+19 |
Dec20 |
191114 |
53.88 |
54.06 |
53.33 |
53.37 |
-0.42 |
8,883 |
84,696 |
-1,453 |
Jan21 |
191114 |
53.15 |
53.15 |
53.15 |
53.15 |
-0.42 |
39 |
3,466 |
-21 |
Feb21 |
191114 |
52.95 |
52.95 |
52.95 |
52.95 |
-0.43 |
1 |
2,917 |
+0 |
Mar21 |
191114 |
52.77 |
52.77 |
52.77 |
52.77 |
-0.44 |
0 |
3,753 |
+0 |
Total Volume and Open Interest |
195,733 |
629,294 |
+456 |
US Dollar Index(ICE) |
Dec19 |
191114 |
98.210 |
98.290 |
97.970 |
98.020 |
-0.210 |
10,001 |
44,205 |
+344 |
Mar20 |
191114 |
97.840 |
97.840 |
97.560 |
97.595 |
-0.210 |
23 |
2,057 |
+3 |
Jun20 |
191114 |
97.235 |
97.235 |
97.235 |
97.235 |
-0.210 |
0 |
224 |
+0 |
Total Volume and Open Interest |
10,024 |
46,535 |
+347 |
Australian Dollar(CME) |
Dec19 |
191114 |
68.40 |
68.46 |
67.75 |
67.90 |
-0.46 |
93,291 |
161,248 |
+3,175 |
Mar20 |
191114 |
68.57 |
68.60 |
67.90 |
68.05 |
-0.46 |
89 |
1,146 |
+3 |
Jun20 |
191114 |
68.39 |
68.39 |
68.02 |
68.19 |
-0.45 |
3 |
171 |
+0 |
Total Volume and Open Interest |
93,884 |
163,442 |
+3,313 |
British Pound(CME) |
Dec19 |
191114 |
128.63 |
129.00 |
128.36 |
128.87 |
+0.36 |
70,153 |
205,062 |
+186 |
Mar20 |
191114 |
128.86 |
129.35 |
128.75 |
129.24 |
+0.35 |
295 |
1,524 |
+235 |
Jun20 |
191114 |
129.23 |
129.54 |
129.10 |
129.54 |
+0.35 |
0 |
199 |
+0 |
Total Volume and Open Interest |
70,758 |
209,637 |
+325 |
Canadian Dollar(CME) |
Dec19 |
191114 |
75.45 |
75.51 |
75.36 |
75.44 |
-0.02 |
63,763 |
174,914 |
-1,829 |
Mar20 |
191114 |
75.47 |
75.54 |
75.41 |
75.47 |
-0.03 |
522 |
3,979 |
+94 |
Jun20 |
191114 |
75.48 |
75.56 |
75.44 |
75.48 |
-0.02 |
109 |
878 |
+73 |
Sep20 |
191114 |
75.48 |
75.49 |
75.48 |
75.49 |
-0.01 |
2 |
361 |
+0 |
Total Volume and Open Interest |
66,080 |
182,339 |
-454 |
Japanese Yen(CME) |
Dec19 |
191114 |
92.08 |
92.55 |
92.01 |
92.42 |
+0.32 |
116,273 |
180,819 |
+860 |
Mar20 |
191114 |
92.64 |
93.11 |
92.59 |
92.99 |
+0.32 |
404 |
1,335 |
+307 |
Jun20 |
191114 |
93.47 |
93.52 |
93.14 |
93.47 |
+0.30 |
1 |
42 |
+1 |
Total Volume and Open Interest |
117,097 |
184,682 |
+1,202 |
Swiss Franc(CME) |
Dec19 |
191114 |
101.26 |
101.52 |
101.14 |
101.43 |
+0.12 |
31,788 |
68,340 |
+481 |
Mar20 |
191114 |
102.16 |
102.24 |
101.87 |
102.14 |
+0.10 |
43 |
215 |
+20 |
Jun20 |
191114 |
102.90 |
103.05 |
102.63 |
102.79 |
+0.10 |
0 |
10 |
+0 |
Total Volume and Open Interest |
31,831 |
68,567 |
+501 |
EuroFX(CME) |
Dec19 |
191114 |
110.29 |
110.49 |
110.10 |
110.43 |
+0.18 |
150,184 |
541,832 |
+1,777 |
Mar20 |
191114 |
111.00 |
111.16 |
110.79 |
111.11 |
+0.17 |
888 |
21,605 |
+380 |
Jun20 |
191114 |
111.50 |
111.72 |
111.42 |
111.72 |
+0.16 |
2 |
1,771 |
+2 |
Total Volume and Open Interest |
151,327 |
571,728 |
+2,201 |
Mexican Peso(CME) |
Nov19 |
191114 |
516.75 |
517.25 |
513.63 |
516.75 |
+2.13 |
|
|
|
Dec19 |
191114 |
513.88 |
515.75 |
510.88 |
514.63 |
+2.25 |
70,977 |
293,294 |
-1,829 |
Total Volume and Open Interest |
71,205 |
296,443 |
-1,724 |
Brazilian Real(CME) |
Dec19 |
191114 |
238.80 |
239.90 |
237.85 |
238.45 |
-0.20 |
8,819 |
54,328 |
+1,098 |
Jan20 |
191114 |
238.55 |
239.45 |
237.60 |
238.15 |
-0.15 |
35 |
280 |
+4 |
Feb20 |
191114 |
237.00 |
238.05 |
237.00 |
237.85 |
-0.15 |
7 |
22 |
+2 |
Mar20 |
191114 |
237.55 |
237.55 |
237.55 |
237.55 |
-0.20 |
0 |
15 |
+0 |
Total Volume and Open Interest |
8,861 |
54,645 |
+1,104 |
30-Year T-Bonds(CBOT) |
Dec19 |
191114 |
157~080 |
158~300 |
157~070 |
158~210 |
+1~010 |
314,029 |
999,396 |
-2,695 |
Mar20 |
191114 |
156~180 |
158~040 |
156~140 |
157~270 |
+1~020 |
11,210 |
28,552 |
+5,646 |
Jun20 |
191114 |
157~270 |
157~270 |
157~270 |
157~270 |
+1~020 |
|
|
|
Total Volume and Open Interest |
325,239 |
1,027,948 |
+2,951 |
10-Year T-Notes(CBOT) |
Dec19 |
191114 |
128~235 |
129~150 |
128~220 |
129~110 |
+0~145 |
1,483,757 |
3,641,292 |
-40,544 |
Mar20 |
191114 |
128~240 |
129~155 |
128~220 |
129~115 |
+0~155 |
43,910 |
257,603 |
+14,903 |
Jun20 |
191114 |
129~115 |
129~115 |
129~115 |
129~115 |
+0~155 |
|
|
|
Total Volume and Open Interest |
1,527,667 |
3,898,895 |
-25,641 |
5-Year T-Notes(CBOT) |
Dec19 |
191114 |
118~112 |
118~244 |
118~102 |
118~216 |
+0~080 |
928,015 |
4,298,410 |
-74,618 |
Mar20 |
191114 |
118~214 |
119~022 |
118~192 |
118~314 |
+0~086 |
88,065 |
334,857 |
+26,445 |
Jun20 |
191114 |
118~314 |
118~314 |
118~314 |
118~314 |
+0~086 |
|
|
|
Total Volume and Open Interest |
1,016,080 |
4,633,267 |
-48,173 |
2 Year T-Notes(CBOT) |
Dec19 |
191114 |
107~182 |
107~217 |
107~174 |
107~207 |
+0~021 |
612,594 |
3,718,867 |
+2,639 |
Mar20 |
191114 |
107~232 |
107~276 |
107~227 |
107~265 |
+0~025 |
50,920 |
434,169 |
+26,576 |
Jun20 |
191114 |
107~265 |
107~265 |
107~265 |
107~265 |
+0~025 |
|
|
|
Total Volume and Open Interest |
663,514 |
4,153,036 |
+29,215 |
Eurodollars(CME) |
Dec19 |
191114 |
98.090 |
98.100 |
98.085 |
98.090 |
+0.005 |
212,547 |
1,552,379 |
+13,488 |
Mar20 |
191114 |
98.295 |
98.330 |
98.290 |
98.315 |
+0.015 |
234,147 |
1,591,767 |
-5,587 |
Jun20 |
191114 |
98.360 |
98.420 |
98.360 |
98.405 |
+0.030 |
198,316 |
1,242,528 |
+24,801 |
Sep20 |
191114 |
98.420 |
98.485 |
98.415 |
98.470 |
+0.040 |
174,639 |
1,070,136 |
-6,402 |
Dec20 |
191114 |
98.410 |
98.485 |
98.405 |
98.465 |
+0.040 |
247,116 |
1,220,881 |
-3,211 |
Mar21 |
191114 |
98.460 |
98.545 |
98.455 |
98.525 |
+0.050 |
169,493 |
847,549 |
+2,354 |
Jun21 |
191114 |
98.455 |
98.540 |
98.445 |
98.525 |
+0.055 |
134,852 |
917,131 |
+1,055 |
Sep21 |
191114 |
98.445 |
98.540 |
98.440 |
98.520 |
+0.055 |
128,604 |
601,745 |
-7,140 |
Dec21 |
191114 |
98.420 |
98.510 |
98.410 |
98.495 |
+0.060 |
121,729 |
624,366 |
-1,693 |
Mar22 |
191114 |
98.410 |
98.510 |
98.405 |
98.490 |
+0.060 |
79,074 |
425,148 |
+3,883 |
Jun22 |
191114 |
98.395 |
98.490 |
98.390 |
98.470 |
+0.060 |
63,619 |
314,051 |
+4,117 |
Sep22 |
191114 |
98.375 |
98.475 |
98.370 |
98.455 |
+0.060 |
64,738 |
233,822 |
-592 |
Dec22 |
191114 |
98.350 |
98.450 |
98.345 |
98.430 |
+0.060 |
49,517 |
258,076 |
+9,124 |
Mar23 |
191114 |
98.340 |
98.435 |
98.330 |
98.415 |
+0.060 |
36,458 |
244,669 |
+2,297 |
Jun23 |
191114 |
98.320 |
98.415 |
98.315 |
98.395 |
+0.060 |
33,870 |
139,461 |
-2,931 |
Sep23 |
191114 |
98.305 |
98.400 |
98.295 |
98.380 |
+0.060 |
22,712 |
139,138 |
+1,255 |
Dec23 |
191114 |
98.280 |
98.375 |
98.275 |
98.355 |
+0.060 |
21,963 |
101,547 |
+1,989 |
Mar24 |
191114 |
98.265 |
98.355 |
98.255 |
98.335 |
+0.060 |
16,888 |
69,160 |
-1,581 |
Total Volume and Open Interest |
2,094,582 |
12,174,000 |
+35,502 |
Ultra T-Bond(CBOT) |
Dec19 |
191114 |
183~00 |
185~29 |
182~29 |
185~13 |
+1~27 |
148,419 |
1,172,125 |
+1,854 |
Mar20 |
191114 |
182~12 |
185~04 |
182~05 |
184~21 |
+1~28 |
10,047 |
26,504 |
+8,555 |
Jun20 |
191114 |
184~06 |
184~06 |
184~06 |
184~06 |
+1~28 |
|
|
|
Total Volume and Open Interest |
158,466 |
1,198,629 |
+10,409 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191114 |
139~190 |
140~215 |
139~175 |
140~155 |
+0~210 |
201,528 |
867,681 |
+153 |
Mar20 |
191114 |
141~200 |
142~015 |
140~285 |
141~275 |
+0~230 |
992 |
1,022 |
+577 |
Jun20 |
191114 |
141~275 |
141~275 |
141~275 |
141~275 |
+0~230 |
|
|
|
Total Volume and Open Interest |
202,520 |
868,703 |
+730 |
30 Day Federal Funds(CBOT) |
Nov19 |
191114 |
98.435 |
98.440 |
98.435 |
98.438 |
+0.003 |
48,766 |
391,480 |
+11,133 |
Dec19 |
191114 |
98.440 |
98.445 |
98.440 |
98.445 |
+0.005 |
28,184 |
238,944 |
+7,763 |
Jan20 |
191114 |
98.465 |
98.470 |
98.460 |
98.470 |
+0.005 |
51,766 |
427,778 |
+4,045 |
Feb20 |
191114 |
98.500 |
98.510 |
98.495 |
98.505 |
+0.005 |
47,059 |
224,178 |
-14,187 |
Mar20 |
191114 |
98.510 |
98.530 |
98.510 |
98.525 |
+0.010 |
11,024 |
57,429 |
-159 |
Apr20 |
191114 |
98.540 |
98.570 |
98.540 |
98.560 |
+0.015 |
22,988 |
179,165 |
-1,705 |
Total Volume and Open Interest |
268,594 |
1,958,739 |
+8,146 |
Japanese Govt Bonds(SGX) |
Dec19 |
191114 |
152.88 |
153.21 |
152.87 |
153.17 |
+0.30 |
877 |
15,460 |
+90 |
Mar20 |
191114 |
153.35 |
153.35 |
153.35 |
153.35 |
+0.30 |
|
|
|
Jun20 |
191114 |
153.35 |
153.35 |
153.35 |
153.35 |
+0.30 |
|
|
|
Total Volume and Open Interest |
877 |
15,460 |
+90 |
Euro-Buxl(EUREX) |
Dec19 |
191114 |
205.08 |
208.04 |
205.00 |
207.52 |
+2.06 |
52,931 |
245,353 |
+6,238 |
Mar20 |
191114 |
204.44 |
205.94 |
204.44 |
205.94 |
+2.06 |
2 |
39,882 |
+2 |
Jun20 |
191114 |
204.52 |
204.52 |
204.52 |
204.52 |
+2.06 |
0 |
7 |
+0 |
Total Volume and Open Interest |
52,933 |
285,242 |
+6,240 |
Euro-Bund(EUREX) |
Dec19 |
191114 |
170.26 |
171.15 |
170.26 |
170.99 |
+0.63 |
703,016 |
1,678,168 |
+16,832 |
Mar20 |
191114 |
172.43 |
173.10 |
172.32 |
172.93 |
+0.68 |
13,339 |
61,208 |
+2,894 |
Jun20 |
191114 |
170.18 |
170.18 |
170.18 |
170.18 |
+0.63 |
0 |
1 |
+0 |
Total Volume and Open Interest |
716,355 |
1,739,377 |
+19,726 |
Euro-Bobl(EUREX) |
Dec19 |
191114 |
134.18 |
134.46 |
134.18 |
134.41 |
+0.22 |
426,236 |
1,282,814 |
+42,367 |
Mar20 |
191114 |
134.30 |
134.43 |
134.30 |
134.40 |
+0.22 |
3,197 |
13,974 |
+2,420 |
Jun20 |
191114 |
134.76 |
134.76 |
134.76 |
134.76 |
+0.22 |
|
|
|
Total Volume and Open Interest |
429,433 |
1,296,788 |
+44,787 |
Euro-Schatz(EUREX) |
Dec19 |
191114 |
112.00 |
112.04 |
112.00 |
112.04 |
+0.04 |
292,249 |
1,640,694 |
-25,069 |
Mar20 |
191114 |
112.01 |
112.04 |
112.01 |
112.04 |
+0.04 |
1,239 |
8,454 |
+16 |
Jun20 |
191114 |
111.83 |
111.83 |
111.83 |
111.83 |
+0.03 |
|
|
|
Total Volume and Open Interest |
293,488 |
1,649,148 |
-25,053 |
3-Mth Euribor(EUREX) |
Dec19 |
191114 |
100.400 |
100.400 |
100.385 |
100.385 |
-0.010 |
0 |
2,136 |
+0 |
Mar20 |
191114 |
100.410 |
100.410 |
100.405 |
100.405 |
unch |
8 |
1,051 |
+0 |
Jun20 |
191114 |
100.430 |
100.430 |
100.415 |
100.415 |
-0.010 |
0 |
527 |
+0 |
Total Volume and Open Interest |
95 |
6,245 |
-23 |
Long Gilt(LIFFE) |
Dec19 |
191114 |
131~12 |
131~30 |
131~12 |
131~27 |
+0~15 |
158,007 |
788,314 |
+5,412 |
Mar20 |
191114 |
132~14 |
132~19 |
132~14 |
132~19 |
+0~15 |
190 |
805 |
+100 |
Total Volume and Open Interest |
158,197 |
789,119 |
+5,512 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191114 |
99.20 |
99.21 |
99.19 |
99.21 |
+0.01 |
76,794 |
696,199 |
+3,227 |
Mar20 |
191114 |
99.28 |
99.30 |
99.27 |
99.29 |
+0.01 |
105,515 |
622,894 |
+16,509 |
Jun20 |
191114 |
99.30 |
99.33 |
99.29 |
99.32 |
+0.02 |
52,621 |
586,860 |
+4,392 |
Sep20 |
191114 |
99.33 |
99.36 |
99.31 |
99.34 |
+0.02 |
45,926 |
529,971 |
-1,886 |
Dec20 |
191114 |
99.29 |
99.33 |
99.28 |
99.32 |
+0.03 |
54,900 |
598,855 |
-542 |
Mar21 |
191114 |
99.31 |
99.34 |
99.29 |
99.32 |
+0.02 |
39,779 |
251,043 |
+8,075 |
Total Volume and Open Interest |
699,799 |
4,294,553 |
+24,319 |
3-Mth Euribor(LIFFE) |
Dec19 |
191114 |
100.390 |
100.395 |
100.385 |
100.390 |
unch |
87,452 |
689,448 |
-17,492 |
Mar20 |
191114 |
100.405 |
100.410 |
100.400 |
100.405 |
unch |
58,589 |
414,137 |
-2,381 |
Jun20 |
191114 |
100.420 |
100.425 |
100.415 |
100.420 |
unch |
59,371 |
375,634 |
-4,665 |
Total Volume and Open Interest |
705,140 |
4,233,591 |
-10,958 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191114 |
99.01 |
99.06 |
99.00 |
99.06 |
+0.05 |
39,005 |
149,760 |
+376 |
Mar20 |
191114 |
99.15 |
99.21 |
99.14 |
99.20 |
+0.06 |
32,250 |
241,151 |
-1,124 |
Jun20 |
191114 |
99.17 |
99.24 |
99.17 |
99.24 |
+0.07 |
14,691 |
217,477 |
-610 |
Sep20 |
191114 |
99.20 |
99.27 |
99.19 |
99.27 |
+0.07 |
14,368 |
199,737 |
+1,094 |
Dec20 |
191114 |
99.16 |
99.24 |
99.15 |
99.24 |
+0.08 |
11,156 |
136,037 |
+1,413 |
Mar21 |
191114 |
99.16 |
99.25 |
99.16 |
99.25 |
+0.09 |
6,522 |
89,344 |
+32 |
Jun21 |
191114 |
99.14 |
99.23 |
99.13 |
99.23 |
+0.09 |
3,701 |
55,435 |
+671 |
Sep21 |
191114 |
99.11 |
99.21 |
99.10 |
99.21 |
+0.10 |
3,084 |
29,572 |
+191 |
Dec21 |
191114 |
99.07 |
99.17 |
99.07 |
99.17 |
+0.11 |
464 |
6,484 |
+228 |
Mar22 |
191114 |
99.16 |
99.17 |
99.16 |
99.17 |
+0.12 |
0 |
1,330 |
+0 |
Total Volume and Open Interest |
125,241 |
1,127,296 |
+2,271 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191114 |
98.73 |
98.83 |
98.72 |
98.82 |
+0.09 |
153,195 |
1,303,321 |
+8,364 |
Mar20 |
191114 |
98.81 |
98.81 |
98.81 |
98.81 |
+0.10 |
0 |
1,033 |
+0 |
Total Volume and Open Interest |
153,195 |
1,304,354 |
+8,364 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191114 |
99.17 |
99.25 |
99.17 |
99.25 |
+0.08 |
231,677 |
1,165,074 |
+37,181 |
Mar20 |
191114 |
99.26 |
99.26 |
99.26 |
99.26 |
+0.09 |
200 |
2,449 |
+150 |
Total Volume and Open Interest |
231,877 |
1,167,523 |
+37,331 |
Gold(CMX) |
Dec19 |
191114 |
1464.0 |
1475.5 |
1461.7 |
1473.4 |
+10.1 |
352,334 |
369,525 |
-7,915 |
Feb20 |
191114 |
1471.7 |
1482.2 |
1468.7 |
1480.2 |
+10.0 |
43,665 |
245,227 |
+15,223 |
Apr20 |
191114 |
1477.0 |
1487.2 |
1474.4 |
1485.6 |
+10.1 |
2,994 |
39,654 |
+40 |
Jun20 |
191114 |
1481.0 |
1492.2 |
1479.0 |
1490.5 |
+10.1 |
2,618 |
38,913 |
+98 |
Aug20 |
191114 |
1490.0 |
1497.0 |
1488.2 |
1495.4 |
+10.2 |
622 |
7,273 |
+158 |
Oct20 |
191114 |
1488.8 |
1499.8 |
1488.8 |
1499.8 |
+10.2 |
104 |
4,468 |
-6 |
Dec20 |
191114 |
1495.1 |
1504.7 |
1494.8 |
1504.0 |
+10.1 |
736 |
8,351 |
+487 |
Feb21 |
191114 |
1508.1 |
1508.1 |
1508.1 |
1508.1 |
+10.0 |
0 |
115 |
+0 |
Apr21 |
191114 |
1511.3 |
1511.3 |
1511.3 |
1511.3 |
+10.0 |
0 |
32 |
+0 |
Jun21 |
191114 |
1514.5 |
1514.5 |
1514.5 |
1514.5 |
+10.0 |
3 |
1,509 |
+0 |
Aug21 |
191114 |
1518.5 |
1518.5 |
1518.5 |
1518.5 |
+10.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
403,268 |
716,593 |
+8,130 |
Silver(CMX) |
Dec19 |
191114 |
1693.0 |
1708.0 |
1684.5 |
1702.8 |
+11.5 |
99,843 |
109,560 |
-9,043 |
Mar20 |
191114 |
1708.0 |
1722.5 |
1699.5 |
1717.2 |
+11.5 |
19,631 |
80,655 |
+8,333 |
May20 |
191114 |
1710.0 |
1730.0 |
1708.5 |
1725.4 |
+11.4 |
2,488 |
13,834 |
-179 |
Jul20 |
191114 |
1727.0 |
1738.0 |
1716.0 |
1733.7 |
+11.3 |
1,654 |
12,864 |
+476 |
Sep20 |
191114 |
1741.4 |
1741.4 |
1741.4 |
1741.4 |
+11.2 |
137 |
2,149 |
-21 |
Dec20 |
191114 |
1753.5 |
1753.5 |
1739.5 |
1752.4 |
+11.1 |
281 |
1,951 |
-57 |
Mar21 |
191114 |
1760.9 |
1760.9 |
1760.9 |
1760.9 |
+11.1 |
0 |
1 |
+0 |
Total Volume and Open Interest |
124,297 |
221,686 |
-436 |
Platinum(NYMEX) |
Jan20 |
191114 |
877.7 |
887.0 |
871.8 |
882.8 |
+8.0 |
19,540 |
80,673 |
-956 |
Apr20 |
191114 |
881.6 |
891.2 |
878.4 |
888.0 |
+8.1 |
414 |
8,628 |
+2 |
Jul20 |
191114 |
890.1 |
895.2 |
890.1 |
893.2 |
+8.0 |
34 |
385 |
+19 |
Oct20 |
191114 |
893.3 |
896.5 |
888.0 |
895.6 |
+7.9 |
1 |
20 |
-1 |
Total Volume and Open Interest |
19,991 |
89,745 |
-936 |
Palladium(NYMEX) |
Dec19 |
191114 |
1675.20 |
1705.10 |
1673.20 |
1702.10 |
+27.00 |
4,252 |
17,812 |
-552 |
Mar20 |
191114 |
1673.10 |
1702.00 |
1672.80 |
1699.50 |
+27.00 |
807 |
5,696 |
+259 |
Jun20 |
191114 |
1694.10 |
1694.10 |
1694.10 |
1694.10 |
+27.30 |
100 |
1,638 |
+94 |
Total Volume and Open Interest |
5,159 |
25,246 |
-199 |
Copper(CMX) |
Dec19 |
191114 |
263.75 |
265.80 |
261.30 |
262.15 |
-1.80 |
64,680 |
91,758 |
-8,455 |
Mar20 |
191114 |
264.85 |
266.95 |
262.80 |
263.50 |
-1.60 |
22,591 |
99,174 |
+5,217 |
May20 |
191114 |
265.70 |
267.10 |
263.50 |
264.25 |
-1.60 |
4,409 |
16,883 |
+1,082 |
Jul20 |
191114 |
267.10 |
268.25 |
264.65 |
264.95 |
-1.60 |
1,915 |
18,011 |
+473 |
Sep20 |
191114 |
268.15 |
268.15 |
265.40 |
265.60 |
-1.60 |
669 |
3,521 |
+313 |
Total Volume and Open Interest |
96,126 |
238,394 |
-1,436 |
E-mini DJIA Index(CBOT) |
Dec19 |
191114 |
27772 |
27806 |
27633 |
27746 |
-15 |
160,990 |
112,072 |
+2,779 |
Mar20 |
191114 |
27750 |
27785 |
27624 |
27735 |
-16 |
197 |
4,457 |
+1 |
Jun20 |
191114 |
27687 |
27687 |
27629 |
27687 |
-24 |
0 |
2 |
+0 |
Sep20 |
191114 |
27646 |
27646 |
27646 |
27646 |
-24 |
|
|
|
Total Volume and Open Interest |
161,187 |
116,531 |
+2,780 |
S & P 500(CME) |
Dec19 |
191114 |
3098.00 |
3099.00 |
3082.00 |
3096.90 |
+1.30 |
1,002 |
24,735 |
+446 |
Mar20 |
191114 |
3099.20 |
3099.20 |
3099.20 |
3099.20 |
+1.20 |
0 |
1 |
+0 |
Jun20 |
191114 |
3098.40 |
3098.40 |
3098.40 |
3098.40 |
+0.40 |
|
|
|
Sep20 |
191114 |
3098.60 |
3098.60 |
3098.60 |
3098.60 |
+0.80 |
|
|
|
Total Volume and Open Interest |
1,002 |
24,810 |
+446 |
S & P 500 E-Mini(CME) |
Dec19 |
191114 |
3096.25 |
3099.75 |
3081.75 |
3097.00 |
+1.50 |
1,251,057 |
2,595,181 |
-2,835 |
Mar20 |
191114 |
3098.00 |
3101.75 |
3084.25 |
3099.25 |
+1.25 |
8,243 |
151,171 |
+4,177 |
Jun20 |
191114 |
3093.50 |
3100.25 |
3085.50 |
3098.50 |
+0.50 |
44 |
3,834 |
+5 |
Sep20 |
191114 |
3098.50 |
3098.50 |
3092.00 |
3098.50 |
+0.75 |
2 |
152 |
+2 |
Total Volume and Open Interest |
1,259,346 |
2,751,651 |
+1,349 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191114 |
8269.00 |
8285.50 |
8216.25 |
8265.50 |
-0.25 |
382,042 |
230,672 |
+1,216 |
Mar20 |
191114 |
8284.00 |
8305.75 |
8238.50 |
8287.25 |
-0.50 |
840 |
2,725 |
+405 |
Jun20 |
191114 |
8307.25 |
8319.50 |
8264.50 |
8307.25 |
-0.25 |
2 |
76 |
+1 |
Total Volume and Open Interest |
382,884 |
233,475 |
+1,622 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191114 |
1991.60 |
1994.70 |
1982.30 |
1991.50 |
+4.40 |
12,370 |
74,121 |
+743 |
Mar20 |
191114 |
1995.50 |
1995.50 |
1988.80 |
1995.50 |
+4.40 |
0 |
93 |
+0 |
Jun20 |
191114 |
2001.20 |
2001.20 |
2001.20 |
2001.20 |
+5.50 |
|
|
|
Total Volume and Open Interest |
12,370 |
74,214 |
+743 |
Volatility Index(CBOE) |
Nov19 |
191114 |
13.96 |
14.35 |
13.70 |
13.73 |
-0.25 |
77,767 |
95,251 |
-15,580 |
Dec19 |
191114 |
15.82 |
16.10 |
15.60 |
15.63 |
-0.20 |
70,701 |
268,090 |
+12,932 |
Jan20 |
191114 |
17.15 |
17.35 |
16.95 |
16.98 |
-0.20 |
26,696 |
57,313 |
+5,205 |
Feb20 |
191114 |
17.92 |
18.08 |
17.75 |
17.78 |
-0.15 |
10,026 |
47,688 |
+1,602 |
Total Volume and Open Interest |
194,538 |
525,967 |
+5,424 |
S & P 600(CME) |
Dec19 |
191114 |
978.30 |
978.30 |
978.30 |
978.30 |
-1.80 |
0 |
430 |
+0 |
Mar20 |
191114 |
979.00 |
979.00 |
979.00 |
979.00 |
-1.80 |
|
|
|
Total Volume and Open Interest |
0 |
430 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191114 |
1593.20 |
1597.10 |
1585.80 |
1589.10 |
-3.90 |
118,129 |
467,988 |
+1,463 |
Mar20 |
191114 |
1590.00 |
1598.00 |
1589.20 |
1591.20 |
-3.90 |
42 |
3,314 |
-1 |
Jun20 |
191114 |
1593.70 |
1593.70 |
1593.70 |
1593.70 |
-3.40 |
0 |
3 |
+0 |
Total Volume and Open Interest |
118,171 |
471,305 |
+1,462 |
Nikkei 225(CME) |
Dec19 |
191114 |
23310 |
23370 |
23015 |
23165 |
-180 |
6,807 |
33,261 |
-249 |
Mar20 |
191114 |
23250 |
23315 |
22985 |
23120 |
-180 |
20 |
786 |
+4 |
Total Volume and Open Interest |
6,827 |
34,047 |
-245 |
Nikkei 225(SGX) |
Dec19 |
191114 |
23330 |
23380 |
23050 |
23145 |
-190 |
73,771 |
142,840 |
+674 |
Mar20 |
191114 |
23275 |
23275 |
23050 |
23090 |
-195 |
35 |
1,526 |
+15 |
Jun20 |
191114 |
22930 |
22930 |
22930 |
22930 |
-190 |
1 |
1,451 |
+0 |
Total Volume and Open Interest |
74,485 |
173,622 |
+1,319 |
Nikkei 225 Mini(JPX) |
Dec19 |
191114 |
23340 |
23380 |
23050 |
23120 |
-180 |
653,275 |
438,990 |
-8,172 |
Mar20 |
191114 |
23260 |
23305 |
22975 |
23040 |
-180 |
20,141 |
27,365 |
+57 |
Jun20 |
191114 |
23070 |
23105 |
22790 |
22850 |
-180 |
329 |
1,946 |
-12 |
Total Volume and Open Interest |
686,103 |
513,122 |
-7,760 |
Nikkei 225(JPX) |
Dec19 |
191114 |
23340 |
23380 |
23050 |
23120 |
-180 |
53,328 |
283,122 |
-1,891 |
Mar20 |
191114 |
23270 |
23300 |
22980 |
23040 |
-180 |
473 |
18,655 |
+168 |
Jun20 |
191114 |
23020 |
23020 |
22800 |
22850 |
-180 |
4 |
15,560 |
-1 |
Total Volume and Open Interest |
53,806 |
388,269 |
-1,724 |
Nikkei 225(CME) Yen |
Dec19 |
191114 |
23340 |
23360 |
23010 |
23150 |
-180 |
32,721 |
70,006 |
-1,660 |
Mar20 |
191114 |
23145 |
23145 |
22950 |
23070 |
-180 |
5 |
698 |
-6 |
Jun20 |
191114 |
22935 |
22935 |
22935 |
22935 |
-185 |
|
|
|
Total Volume and Open Interest |
32,726 |
70,704 |
-1,666 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191114 |
23120 |
23150 |
23020 |
23150 |
-180 |
0 |
5 |
+0 |
Mar20 |
191114 |
23070 |
23070 |
23070 |
23070 |
-180 |
|
|
|
Jun20 |
191114 |
22940 |
22940 |
22940 |
22940 |
-180 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Nov19 |
191114 |
5899.0 |
5917.5 |
5889.5 |
5901.0 |
-6.0 |
181,618 |
215,899 |
-132,128 |
Dec19 |
191114 |
5899.0 |
5908.5 |
5880.5 |
5892.0 |
-6.0 |
143,878 |
325,772 |
+71,728 |
Jan20 |
191114 |
5883.5 |
5883.5 |
5883.5 |
5883.5 |
-5.0 |
50 |
50 |
+50 |
Mar20 |
191114 |
5875.0 |
5875.0 |
5875.0 |
5875.0 |
-5.0 |
11 |
69 |
+9 |
Total Volume and Open Interest |
325,557 |
556,297 |
-60,341 |
Hang Seng Index(HKFE) |
Nov19 |
191114 |
26484 |
26625 |
26178 |
26328 |
-161 |
194,214 |
114,270 |
-664 |
Dec19 |
191114 |
26536 |
26664 |
26230 |
26375 |
-164 |
2,753 |
23,656 |
+1,064 |
Total Volume and Open Interest |
197,078 |
145,709 |
+405 |
DAX(EUREX) |
Dec19 |
191114 |
13241.5 |
13273.5 |
13153.0 |
13184.0 |
-41.0 |
96,557 |
122,966 |
+1,242 |
Mar20 |
191114 |
13234.0 |
13234.0 |
13150.0 |
13178.0 |
-41.0 |
178 |
1,544 |
+77 |
Jun20 |
191114 |
13197.0 |
13197.0 |
13197.0 |
13197.0 |
-41.0 |
1 |
190 |
+0 |
Total Volume and Open Interest |
96,736 |
124,700 |
+1,319 |
Mini-DAX(EUREX) |
Dec19 |
191114 |
13234.0 |
13273.0 |
13153.0 |
13184.0 |
-41.0 |
37,549 |
15,036 |
+1,567 |
Mar20 |
191114 |
13262.0 |
13262.0 |
13150.0 |
13178.0 |
-41.0 |
167 |
1,602 |
+123 |
Jun20 |
191114 |
13191.0 |
13213.0 |
13178.0 |
13197.0 |
-41.0 |
0 |
59 |
+0 |
Total Volume and Open Interest |
37,716 |
16,697 |
+1,690 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191114 |
3695 |
3703 |
3677 |
3684 |
-9 |
1,052,794 |
3,927,107 |
+173,034 |
Mar20 |
191114 |
3680 |
3681 |
3668 |
3670 |
-9 |
9,724 |
179,070 |
+2,524 |
Jun20 |
191114 |
3590 |
3590 |
3588 |
3588 |
-8 |
7 |
39,427 |
+7 |
Total Volume and Open Interest |
1,062,525 |
4,173,146 |
+174,065 |
Swiss Market Index(EUREX) |
Dec19 |
191114 |
10280 |
10301 |
10210 |
10236 |
-48 |
40,763 |
195,160 |
+4,158 |
Mar20 |
191114 |
10130 |
10130 |
10123 |
10125 |
-48 |
56 |
2,120 |
+56 |
Jun20 |
191114 |
9996 |
9996 |
9948 |
9948 |
-48 |
1 |
151 |
+0 |
Total Volume and Open Interest |
40,820 |
197,431 |
+4,214 |
FT-SE 100(EURONEXT) |
Dec19 |
191114 |
7328.00 |
7349.00 |
7277.00 |
7296.00 |
-38.00 |
89,318 |
743,777 |
-1,474 |
Mar20 |
191114 |
7252.00 |
7252.00 |
7221.50 |
7230.00 |
-38.00 |
57 |
3,619 |
+1 |
Jun20 |
191114 |
7151.50 |
7151.50 |
7151.50 |
7151.50 |
-36.50 |
0 |
40 |
+0 |
Total Volume and Open Interest |
89,375 |
747,436 |
-1,473 |
SPI 200(SFE) |
Dec19 |
191114 |
6694.0 |
6752.0 |
6684.0 |
6739.0 |
+48.0 |
52,130 |
373,607 |
-6,202 |
Mar20 |
191114 |
6667.0 |
6667.0 |
6667.0 |
6667.0 |
+48.0 |
430 |
2,250 |
+430 |
Jun20 |
191114 |
6642.0 |
6642.0 |
6642.0 |
6642.0 |
+48.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
52,809 |
378,025 |
-5,817 |
FTSE MIB(ISE) |
Dec19 |
191114 |
23525.00 |
23605.00 |
23390.00 |
23447.00 |
-95.00 |
21,290 |
146,562 |
+723 |
Mar20 |
191114 |
23410.00 |
23495.00 |
23310.00 |
23342.00 |
-95.00 |
46 |
710 |
-10 |
Jun20 |
191114 |
22840.00 |
22840.00 |
22762.00 |
22762.00 |
-95.00 |
2 |
90 |
-1 |
Total Volume and Open Interest |
21,338 |
147,365 |
+712 |
KOSPI 200(KFE) |
Dec19 |
191114 |
281.85 |
284.15 |
280.90 |
284.00 |
+2.15 |
230,099 |
329,387 |
-3,126 |
Mar20 |
191114 |
278.60 |
281.20 |
278.05 |
281.05 |
+2.20 |
1,209 |
13,319 |
+11 |
Jun20 |
191114 |
278.70 |
279.95 |
278.70 |
279.95 |
+1.25 |
4 |
9,869 |
+1 |
Total Volume and Open Interest |
232,747 |
383,500 |
-2,294 |
GSCI(CME) |
Nov19 |
191114 |
415.20 |
418.10 |
414.55 |
414.85 |
-0.90 |
1,932 |
1,906 |
-1,206 |
Dec19 |
191114 |
421.65 |
421.65 |
416.80 |
417.45 |
-1.00 |
1,437 |
10,893 |
+1,406 |
Jan20 |
191114 |
417.05 |
417.05 |
417.05 |
417.05 |
-1.00 |
|
|
|
Total Volume and Open Interest |
3,369 |
12,799 |
+200 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|