|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 15, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191115 |
918.25 |
923.50 |
915.25 |
918.25 |
+1.50 |
88,541 |
324,554 |
+611 |
Mar20 |
191115 |
931.00 |
936.00 |
927.75 |
930.75 |
+1.25 |
29,693 |
176,060 |
+1,387 |
May20 |
191115 |
942.25 |
947.50 |
939.50 |
942.25 |
+1.00 |
12,769 |
91,264 |
+847 |
Jul20 |
191115 |
952.50 |
957.75 |
950.00 |
952.50 |
+1.25 |
10,746 |
88,644 |
-228 |
Aug20 |
191115 |
955.25 |
960.50 |
953.25 |
955.75 |
+1.50 |
1,022 |
7,665 |
+23 |
Sep20 |
191115 |
951.00 |
956.75 |
949.75 |
952.00 |
+1.25 |
522 |
3,770 |
+68 |
Nov20 |
191115 |
953.00 |
957.50 |
950.75 |
953.25 |
+1.25 |
4,813 |
46,901 |
+161 |
Jan21 |
191115 |
957.00 |
960.75 |
954.75 |
957.25 |
+1.75 |
276 |
2,899 |
+2 |
Mar21 |
191115 |
951.00 |
956.00 |
950.25 |
952.75 |
+1.75 |
620 |
6,748 |
+329 |
May21 |
191115 |
953.50 |
954.75 |
949.50 |
951.50 |
+1.75 |
115 |
1,420 |
+34 |
Jul21 |
191115 |
957.25 |
957.50 |
952.50 |
954.00 |
+1.00 |
106 |
996 |
+5 |
Aug21 |
191115 |
952.75 |
952.75 |
952.75 |
952.75 |
+0.75 |
0 |
30 |
+0 |
Sep21 |
191115 |
936.25 |
936.25 |
936.25 |
936.25 |
+0.75 |
0 |
22 |
+0 |
Nov21 |
191115 |
935.00 |
939.50 |
933.75 |
936.00 |
+0.25 |
58 |
661 |
-1 |
Total Volume and Open Interest |
149,281 |
751,643 |
+2,997 |
Soybean Meal(CBOT) |
Dec19 |
191115 |
303.50 |
307.50 |
303.10 |
307.10 |
+4.00 |
52,738 |
91,853 |
-7,964 |
Jan20 |
191115 |
305.80 |
309.50 |
305.40 |
309.20 |
+3.90 |
38,196 |
123,821 |
+5,716 |
Mar20 |
191115 |
308.90 |
312.40 |
308.80 |
312.10 |
+3.70 |
22,156 |
94,164 |
+509 |
May20 |
191115 |
311.50 |
315.00 |
311.40 |
314.80 |
+3.80 |
10,334 |
44,489 |
+799 |
Jul20 |
191115 |
313.80 |
317.70 |
313.80 |
317.50 |
+3.70 |
8,192 |
34,988 |
+1,562 |
Aug20 |
191115 |
315.80 |
318.50 |
315.40 |
318.40 |
+3.60 |
1,094 |
7,245 |
-212 |
Sep20 |
191115 |
316.20 |
318.60 |
315.80 |
318.50 |
+3.40 |
644 |
6,655 |
-37 |
Oct20 |
191115 |
315.30 |
318.00 |
315.30 |
317.90 |
+3.20 |
178 |
5,135 |
+31 |
Dec20 |
191115 |
316.40 |
319.00 |
316.40 |
318.80 |
+3.00 |
1,474 |
16,834 |
+380 |
Jan21 |
191115 |
318.20 |
318.30 |
317.70 |
318.30 |
+2.60 |
11 |
1,280 |
+2 |
Total Volume and Open Interest |
135,017 |
427,234 |
+786 |
Soybean Oil(CBOT) |
Dec19 |
191115 |
30.81 |
30.84 |
30.41 |
30.43 |
-0.35 |
75,318 |
113,444 |
-10,005 |
Jan20 |
191115 |
31.00 |
31.03 |
30.58 |
30.60 |
-0.37 |
50,826 |
152,633 |
+3,385 |
Mar20 |
191115 |
31.27 |
31.27 |
30.85 |
30.87 |
-0.37 |
22,640 |
121,006 |
+1,056 |
May20 |
191115 |
31.59 |
31.59 |
31.17 |
31.18 |
-0.39 |
9,590 |
66,054 |
+986 |
Jul20 |
191115 |
31.85 |
31.85 |
31.47 |
31.49 |
-0.37 |
5,834 |
51,919 |
+458 |
Aug20 |
191115 |
31.90 |
31.92 |
31.54 |
31.56 |
-0.38 |
1,155 |
7,804 |
+137 |
Sep20 |
191115 |
31.99 |
31.99 |
31.62 |
31.62 |
-0.37 |
1,069 |
6,197 |
+455 |
Oct20 |
191115 |
31.96 |
31.97 |
31.62 |
31.63 |
-0.37 |
356 |
3,935 |
+63 |
Dec20 |
191115 |
32.10 |
32.12 |
31.74 |
31.76 |
-0.37 |
3,541 |
18,578 |
+2,084 |
Jan21 |
191115 |
31.90 |
31.90 |
31.90 |
31.90 |
-0.36 |
36 |
405 |
+21 |
Total Volume and Open Interest |
170,404 |
543,262 |
-1,344 |
Canola(WCE) |
Nov19 |
191114 |
456.0 |
456.0 |
456.0 |
456.0 |
+0.2 |
10 |
25 |
+0 |
Jan20 |
191115 |
462.3 |
463.6 |
460.5 |
462.5 |
+0.5 |
9,464 |
90,508 |
+515 |
Mar20 |
191115 |
471.2 |
472.8 |
469.8 |
471.4 |
+0.2 |
4,113 |
48,020 |
+350 |
May20 |
191115 |
479.8 |
481.4 |
478.4 |
479.8 |
+0.1 |
935 |
20,057 |
+87 |
Jul20 |
191115 |
488.3 |
488.9 |
486.1 |
486.8 |
-0.3 |
814 |
9,105 |
+266 |
Total Volume and Open Interest |
16,539 |
182,907 |
+1,423 |
Corn(CBOT) |
Dec19 |
191115 |
375.50 |
376.50 |
370.75 |
371.25 |
-4.50 |
144,893 |
493,957 |
-19,770 |
Mar20 |
191115 |
384.25 |
385.25 |
380.25 |
380.75 |
-4.00 |
99,814 |
536,103 |
+4,125 |
May20 |
191115 |
390.25 |
391.25 |
386.00 |
386.50 |
-4.25 |
27,799 |
148,348 |
-720 |
Jul20 |
191115 |
396.00 |
397.00 |
391.75 |
392.50 |
-4.00 |
16,671 |
215,907 |
+521 |
Sep20 |
191115 |
394.25 |
394.25 |
390.50 |
391.00 |
-3.00 |
2,706 |
54,735 |
+327 |
Dec20 |
191115 |
399.00 |
399.00 |
395.50 |
395.75 |
-3.25 |
8,159 |
144,911 |
+1,334 |
Mar21 |
191115 |
409.25 |
409.25 |
405.75 |
406.00 |
-3.25 |
627 |
6,785 |
+357 |
May21 |
191115 |
413.75 |
413.75 |
411.00 |
411.50 |
-3.00 |
100 |
1,482 |
+16 |
Jul21 |
191115 |
417.00 |
417.00 |
414.25 |
414.75 |
-3.25 |
76 |
3,020 |
-69 |
Sep21 |
191115 |
406.25 |
406.50 |
406.25 |
406.50 |
-1.50 |
0 |
809 |
-66 |
Total Volume and Open Interest |
300,933 |
1,612,916 |
-13,964 |
Wheat(CBOT) |
Dec19 |
191115 |
507.75 |
508.50 |
501.50 |
502.75 |
-5.00 |
53,537 |
109,422 |
-10,186 |
Mar20 |
191115 |
511.00 |
511.50 |
504.75 |
506.00 |
-5.00 |
48,822 |
155,872 |
+2,693 |
May20 |
191115 |
516.00 |
516.25 |
509.75 |
510.75 |
-5.25 |
9,699 |
52,304 |
+1,497 |
Jul20 |
191115 |
519.50 |
519.75 |
513.25 |
514.50 |
-5.00 |
7,271 |
50,392 |
+1,473 |
Sep20 |
191115 |
527.00 |
527.00 |
521.00 |
522.00 |
-5.00 |
791 |
11,201 |
+65 |
Dec20 |
191115 |
538.25 |
538.50 |
532.75 |
533.75 |
-4.75 |
660 |
17,334 |
+103 |
Total Volume and Open Interest |
120,817 |
399,663 |
-4,340 |
Wheat(KCBT) |
Dec19 |
191115 |
421.75 |
423.00 |
416.50 |
417.00 |
-5.25 |
38,277 |
74,142 |
-9,768 |
Mar20 |
191115 |
430.00 |
432.00 |
425.25 |
425.75 |
-5.00 |
33,718 |
126,433 |
+4,619 |
May20 |
191115 |
437.50 |
439.00 |
432.50 |
433.00 |
-5.00 |
7,425 |
38,311 |
+1,551 |
Jul20 |
191115 |
444.50 |
446.25 |
440.00 |
440.50 |
-4.50 |
4,222 |
30,809 |
+861 |
Sep20 |
191115 |
453.00 |
455.00 |
449.50 |
450.00 |
-3.75 |
376 |
8,011 |
+29 |
Dec20 |
191115 |
467.25 |
467.75 |
462.50 |
463.00 |
-3.75 |
445 |
12,701 |
-28 |
Mar21 |
191115 |
477.75 |
478.50 |
474.75 |
474.75 |
-3.25 |
14 |
1,035 |
+2 |
Total Volume and Open Interest |
84,477 |
291,577 |
-2,734 |
Wheat(MGE) |
Dec19 |
191115 |
512.50 |
512.50 |
502.75 |
503.75 |
-9.00 |
3,122 |
23,442 |
-1,645 |
Mar20 |
191115 |
527.00 |
527.25 |
518.25 |
519.25 |
-8.50 |
3,778 |
28,126 |
+1,064 |
May20 |
191115 |
537.00 |
537.00 |
529.25 |
530.00 |
-7.75 |
897 |
6,770 |
+203 |
Jul20 |
191115 |
545.00 |
545.50 |
540.00 |
540.50 |
-7.00 |
717 |
4,384 |
+189 |
Sep20 |
191115 |
556.50 |
556.50 |
551.00 |
551.50 |
-5.50 |
230 |
3,345 |
+35 |
Dec20 |
191115 |
570.50 |
570.50 |
566.50 |
566.50 |
-4.50 |
269 |
1,866 |
+62 |
Total Volume and Open Interest |
9,018 |
68,178 |
-95 |
Oats(CBOT) |
Dec19 |
191115 |
308.00 |
312.75 |
307.50 |
309.00 |
+0.25 |
349 |
3,638 |
-92 |
Mar20 |
191115 |
305.00 |
309.00 |
304.50 |
304.75 |
+0.25 |
244 |
3,281 |
+100 |
May20 |
191115 |
303.75 |
305.50 |
302.00 |
302.00 |
-2.00 |
2 |
112 |
+2 |
Jul20 |
191115 |
300.00 |
300.00 |
292.00 |
292.00 |
-8.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
595 |
7,058 |
+10 |
Rough Rice(CBOT) |
Nov19 |
191114 |
11.65 |
11.65 |
11.65 |
11.65 |
-0.05 |
|
|
|
Jan20 |
191115 |
11.82 |
11.91 |
11.72 |
11.89 |
+0.05 |
794 |
8,612 |
+160 |
Mar20 |
191115 |
12.02 |
12.10 |
11.94 |
12.10 |
+0.03 |
15 |
468 |
+8 |
May20 |
191115 |
12.16 |
12.27 |
12.16 |
12.27 |
+0.05 |
2 |
12 |
+0 |
Total Volume and Open Interest |
811 |
9,118 |
+168 |
Live Cattle(CME) |
Dec19 |
191115 |
119.080 |
119.430 |
118.580 |
119.100 |
+0.020 |
24,100 |
70,771 |
-6,526 |
Feb20 |
191115 |
124.930 |
125.100 |
124.430 |
124.980 |
+0.050 |
25,864 |
134,394 |
+5,342 |
Apr20 |
191115 |
126.000 |
126.285 |
125.580 |
126.080 |
-0.020 |
11,325 |
73,781 |
+984 |
Jun20 |
191115 |
117.650 |
117.850 |
117.180 |
117.600 |
-0.080 |
6,268 |
56,093 |
+952 |
Aug20 |
191115 |
115.150 |
115.350 |
114.680 |
115.100 |
-0.100 |
1,635 |
16,005 |
+435 |
Oct20 |
191115 |
116.000 |
116.150 |
115.550 |
115.950 |
-0.200 |
314 |
3,413 |
+66 |
Total Volume and Open Interest |
69,728 |
357,169 |
+1,276 |
Feeder Cattle(CME) |
Nov19 |
191115 |
146.600 |
146.600 |
146.050 |
146.250 |
-0.380 |
710 |
2,461 |
-130 |
Jan20 |
191115 |
144.050 |
144.935 |
143.600 |
144.285 |
+0.235 |
5,037 |
21,971 |
-630 |
Mar20 |
191115 |
144.080 |
144.735 |
143.485 |
144.235 |
+0.155 |
2,585 |
10,217 |
-170 |
Apr20 |
191115 |
145.200 |
146.035 |
144.785 |
145.450 |
+0.050 |
891 |
4,033 |
-11 |
May20 |
191115 |
146.050 |
146.650 |
145.450 |
146.080 |
+0.095 |
566 |
2,407 |
+91 |
Aug20 |
191115 |
150.435 |
151.080 |
149.935 |
150.485 |
+0.050 |
348 |
2,049 |
+108 |
Sep20 |
191115 |
151.050 |
151.400 |
150.500 |
150.850 |
-0.150 |
44 |
251 |
+23 |
Total Volume and Open Interest |
10,197 |
43,419 |
-711 |
Lean Hogs(CME) |
Dec19 |
191115 |
63.035 |
63.300 |
62.485 |
63.200 |
+0.450 |
18,255 |
48,124 |
-3,457 |
Feb20 |
191115 |
73.330 |
73.400 |
71.400 |
72.000 |
-1.385 |
19,194 |
98,533 |
+2,807 |
Apr20 |
191115 |
80.150 |
80.285 |
77.980 |
78.980 |
-1.320 |
8,044 |
60,688 |
+650 |
May20 |
191115 |
85.750 |
85.750 |
84.550 |
85.035 |
-1.615 |
31 |
1,463 |
+0 |
Jun20 |
191115 |
91.680 |
91.730 |
89.635 |
90.385 |
-1.415 |
3,057 |
32,837 |
+381 |
Jul20 |
191115 |
91.750 |
91.750 |
90.000 |
90.580 |
-1.520 |
1,567 |
21,466 |
+119 |
Aug20 |
191115 |
90.385 |
90.450 |
88.700 |
89.250 |
-1.580 |
1,144 |
13,616 |
+319 |
Oct20 |
191115 |
75.850 |
75.850 |
74.785 |
75.050 |
-1.100 |
534 |
9,153 |
+149 |
Total Volume and Open Interest |
52,025 |
291,870 |
+979 |
Class III Milk(CME) |
Nov19 |
191115 |
20.23 |
20.25 |
20.21 |
20.25 |
+0.06 |
270 |
5,516 |
+20 |
Dec19 |
191115 |
18.69 |
18.76 |
18.48 |
18.56 |
-0.14 |
596 |
5,017 |
-108 |
Jan20 |
191115 |
17.82 |
17.98 |
17.82 |
17.89 |
+0.08 |
399 |
2,811 |
+153 |
Feb20 |
191115 |
17.25 |
17.37 |
17.24 |
17.30 |
+0.09 |
104 |
1,645 |
+49 |
Mar20 |
191115 |
17.07 |
17.13 |
17.03 |
17.07 |
+0.05 |
59 |
1,506 |
+22 |
Apr20 |
191115 |
17.09 |
17.15 |
17.09 |
17.14 |
+0.06 |
52 |
1,158 |
-19 |
May20 |
191115 |
17.20 |
17.25 |
17.20 |
17.20 |
+0.03 |
19 |
1,081 |
-7 |
Jun20 |
191115 |
17.34 |
17.38 |
17.34 |
17.38 |
+0.05 |
14 |
1,055 |
+5 |
Jul20 |
191115 |
17.55 |
17.55 |
17.55 |
17.55 |
+0.05 |
0 |
568 |
+0 |
Aug20 |
191115 |
17.63 |
17.64 |
17.61 |
17.64 |
+0.04 |
1 |
439 |
-1 |
Sep20 |
191115 |
17.70 |
17.74 |
17.69 |
17.71 |
unch |
0 |
570 |
+0 |
Oct20 |
191115 |
17.60 |
17.63 |
17.60 |
17.63 |
+0.03 |
1 |
406 |
+0 |
Nov20 |
191115 |
17.50 |
17.56 |
17.48 |
17.56 |
+0.11 |
1 |
394 |
+0 |
Total Volume and Open Interest |
1,517 |
22,657 |
+114 |
Cocoa(ICE) |
Dec19 |
191115 |
2751 |
2778 |
2675 |
2766 |
+5 |
3,578 |
482 |
-3,029 |
Mar20 |
191115 |
2672 |
2692 |
2654 |
2681 |
+12 |
29,998 |
128,440 |
+2,206 |
May20 |
191115 |
2673 |
2695 |
2658 |
2684 |
+13 |
12,717 |
74,711 |
+220 |
Jul20 |
191115 |
2656 |
2681 |
2645 |
2670 |
+16 |
7,910 |
33,331 |
+1,886 |
Sep20 |
191115 |
2617 |
2647 |
2606 |
2635 |
+20 |
3,974 |
26,477 |
+1,036 |
Dec20 |
191115 |
2538 |
2577 |
2531 |
2563 |
+22 |
3,404 |
30,027 |
+1,531 |
Mar21 |
191115 |
2483 |
2519 |
2475 |
2506 |
+24 |
1,036 |
13,421 |
+122 |
Total Volume and Open Interest |
62,772 |
313,895 |
+3,994 |
Coffee "C"(ICE) |
Dec19 |
191115 |
107.60 |
107.90 |
105.60 |
106.15 |
-1.90 |
14,840 |
24,403 |
-7,202 |
Mar20 |
191115 |
111.40 |
111.40 |
109.05 |
109.65 |
-1.85 |
31,761 |
130,267 |
+2,456 |
May20 |
191115 |
113.35 |
113.55 |
111.45 |
112.00 |
-1.85 |
5,980 |
56,240 |
+980 |
Jul20 |
191115 |
115.85 |
115.85 |
113.65 |
114.15 |
-1.85 |
3,691 |
34,877 |
+216 |
Sep20 |
191115 |
117.65 |
117.70 |
115.55 |
116.05 |
-1.90 |
2,463 |
18,039 |
-442 |
Dec20 |
191115 |
120.05 |
120.05 |
117.90 |
118.40 |
-1.90 |
1,021 |
13,963 |
+84 |
Total Volume and Open Interest |
60,543 |
294,122 |
-3,581 |
Orange Juice(ICE) |
Jan20 |
191115 |
100.30 |
100.50 |
100.00 |
100.50 |
+0.05 |
423 |
13,469 |
-148 |
Mar20 |
191115 |
102.80 |
103.10 |
102.65 |
103.05 |
+0.10 |
90 |
1,940 |
+16 |
May20 |
191115 |
105.60 |
105.85 |
105.60 |
105.85 |
+0.10 |
46 |
793 |
+12 |
Jul20 |
191115 |
108.50 |
108.60 |
108.50 |
108.60 |
+0.05 |
7 |
401 |
-4 |
Sep20 |
191115 |
111.60 |
111.60 |
111.60 |
111.60 |
-0.05 |
1 |
168 |
+0 |
Nov20 |
191115 |
114.65 |
114.65 |
114.65 |
114.65 |
-0.15 |
1 |
193 |
+0 |
Total Volume and Open Interest |
568 |
17,090 |
-124 |
Sugar #11(ICE) |
Mar20 |
191115 |
12.81 |
12.84 |
12.68 |
12.73 |
-0.08 |
65,133 |
497,588 |
-11,171 |
May20 |
191115 |
12.93 |
12.96 |
12.81 |
12.85 |
-0.07 |
24,103 |
170,966 |
+640 |
Jul20 |
191115 |
13.01 |
13.04 |
12.91 |
12.96 |
-0.05 |
13,565 |
117,820 |
-1,089 |
Oct20 |
191115 |
13.20 |
13.24 |
13.12 |
13.16 |
-0.05 |
8,735 |
85,283 |
+678 |
Mar21 |
191115 |
13.70 |
13.76 |
13.66 |
13.69 |
-0.04 |
4,483 |
48,025 |
+246 |
May21 |
191115 |
13.68 |
13.71 |
13.66 |
13.69 |
-0.03 |
1,654 |
8,525 |
+99 |
Jul21 |
191115 |
13.67 |
13.71 |
13.65 |
13.69 |
-0.01 |
982 |
8,277 |
-10 |
Oct21 |
191115 |
13.75 |
13.83 |
13.75 |
13.79 |
unch |
430 |
6,167 |
+108 |
Total Volume and Open Interest |
119,386 |
945,528 |
-10,480 |
London Cocoa(LCE) |
Dec19 |
191115 |
2056 |
2061 |
2040 |
2054 |
-2 |
5,760 |
58,785 |
-4,321 |
Mar20 |
191115 |
1947 |
1955 |
1935 |
1944 |
-2 |
24,144 |
94,469 |
-2,509 |
May20 |
191115 |
1911 |
1918 |
1896 |
1909 |
+5 |
7,624 |
56,029 |
+250 |
Jul20 |
191115 |
1885 |
1895 |
1876 |
1889 |
+6 |
5,899 |
43,326 |
+68 |
Sep20 |
191115 |
1847 |
1861 |
1840 |
1855 |
+9 |
5,136 |
34,779 |
+2,101 |
Dec20 |
191115 |
1773 |
1788 |
1765 |
1783 |
+10 |
2,623 |
33,815 |
+5 |
Mar21 |
191115 |
1725 |
1738 |
1720 |
1736 |
+9 |
1,121 |
16,808 |
-164 |
Total Volume and Open Interest |
52,679 |
347,801 |
-4,452 |
London Sugar(LCE) |
Dec19 |
191115 |
331.40 |
331.40 |
322.60 |
322.70 |
-8.70 |
4,480 |
762 |
-2,780 |
Mar20 |
191115 |
340.60 |
341.20 |
336.30 |
336.70 |
-3.80 |
6,107 |
51,785 |
-16 |
May20 |
191115 |
347.10 |
347.60 |
343.90 |
343.90 |
-3.10 |
2,218 |
13,293 |
-347 |
Aug20 |
191115 |
352.10 |
352.30 |
349.10 |
349.10 |
-2.90 |
421 |
7,120 |
-53 |
Oct20 |
191115 |
356.20 |
356.50 |
353.40 |
353.40 |
-2.70 |
28 |
2,953 |
+2 |
Total Volume and Open Interest |
13,270 |
78,678 |
-3,199 |
Cotton(ICE) |
Dec19 |
191115 |
64.26 |
65.00 |
64.24 |
64.86 |
+0.59 |
10,324 |
33,551 |
-4,043 |
Mar20 |
191115 |
66.08 |
66.88 |
66.00 |
66.69 |
+0.61 |
24,416 |
127,562 |
+1,672 |
May20 |
191115 |
67.38 |
68.05 |
67.18 |
67.87 |
+0.60 |
3,904 |
27,953 |
+829 |
Jul20 |
191115 |
68.40 |
69.06 |
68.20 |
68.84 |
+0.55 |
1,588 |
16,298 |
+355 |
Oct20 |
191115 |
69.16 |
69.16 |
69.16 |
69.16 |
+0.50 |
0 |
4 |
+0 |
Dec20 |
191115 |
68.52 |
69.05 |
68.43 |
68.81 |
+0.40 |
1,032 |
24,031 |
+541 |
Total Volume and Open Interest |
41,387 |
231,124 |
-642 |
Lumber(CME) |
Nov19 |
191115 |
380.0 |
383.9 |
374.2 |
375.7 |
-6.3 |
27 |
10 |
-21 |
Jan20 |
191115 |
398.9 |
401.8 |
395.7 |
396.4 |
-2.3 |
527 |
2,246 |
+33 |
Mar20 |
191115 |
407.3 |
407.3 |
399.6 |
401.7 |
-0.3 |
160 |
371 |
+22 |
May20 |
191115 |
399.3 |
399.3 |
395.5 |
396.8 |
-2.6 |
56 |
164 |
+10 |
Jul20 |
191115 |
396.1 |
396.1 |
396.1 |
396.1 |
-3.8 |
23 |
30 |
+0 |
Sep20 |
191115 |
394.6 |
394.6 |
394.6 |
394.6 |
-3.8 |
|
|
|
Nov20 |
191115 |
393.1 |
393.1 |
393.1 |
393.1 |
-3.8 |
|
|
|
Total Volume and Open Interest |
793 |
2,821 |
+44 |
Crude Oil(NYM) |
Dec19 |
191115 |
56.91 |
57.97 |
56.43 |
57.72 |
+0.95 |
516,832 |
151,818 |
-43,189 |
Jan20 |
191115 |
57.01 |
58.09 |
56.53 |
57.83 |
+0.95 |
238,301 |
427,287 |
+11,580 |
Feb20 |
191115 |
56.87 |
57.95 |
56.42 |
57.69 |
+0.92 |
68,484 |
171,816 |
+6,342 |
Mar20 |
191115 |
56.60 |
57.63 |
56.13 |
57.37 |
+0.89 |
46,737 |
197,907 |
-1,959 |
Apr20 |
191115 |
56.28 |
57.22 |
55.78 |
56.98 |
+0.84 |
26,403 |
95,822 |
+5,653 |
May20 |
191115 |
55.86 |
56.80 |
55.41 |
56.57 |
+0.79 |
15,977 |
79,843 |
+2,746 |
Jun20 |
191115 |
55.47 |
56.40 |
55.00 |
56.13 |
+0.75 |
37,819 |
195,916 |
+3,986 |
Jul20 |
191115 |
55.20 |
55.93 |
54.58 |
55.67 |
+0.71 |
5,888 |
64,224 |
+1,739 |
Aug20 |
191115 |
54.66 |
55.46 |
54.21 |
55.22 |
+0.68 |
4,120 |
43,661 |
+257 |
Sep20 |
191115 |
54.44 |
55.09 |
53.85 |
54.81 |
+0.65 |
7,930 |
84,096 |
-120 |
Oct20 |
191115 |
54.04 |
54.69 |
53.86 |
54.47 |
+0.63 |
5,325 |
48,989 |
+1,569 |
Nov20 |
191115 |
53.61 |
54.36 |
53.61 |
54.19 |
+0.61 |
3,763 |
41,246 |
+406 |
Dec20 |
191115 |
53.46 |
54.25 |
53.00 |
53.96 |
+0.59 |
31,407 |
187,498 |
-731 |
Jan21 |
191115 |
53.61 |
54.36 |
53.10 |
53.72 |
+0.57 |
1,591 |
32,205 |
+275 |
Feb21 |
191115 |
53.50 |
53.50 |
53.50 |
53.50 |
+0.55 |
753 |
18,644 |
+121 |
Mar21 |
191115 |
53.31 |
53.31 |
53.31 |
53.31 |
+0.54 |
1,110 |
29,878 |
+320 |
Total Volume and Open Interest |
1,034,480 |
2,162,959 |
-9,397 |
e-miNY Crude Oil(NYM) |
Dec19 |
191115 |
56.875 |
57.975 |
56.425 |
57.725 |
+0.950 |
15,084 |
2,699 |
-115 |
Jan20 |
191115 |
56.975 |
58.075 |
56.550 |
57.825 |
+0.950 |
1,054 |
768 |
-40 |
Feb20 |
191115 |
56.900 |
57.925 |
56.450 |
57.700 |
+0.925 |
69 |
188 |
+1 |
Mar20 |
191115 |
56.300 |
57.575 |
56.175 |
57.375 |
+0.900 |
30 |
181 |
+2 |
Apr20 |
191115 |
56.600 |
57.100 |
56.000 |
56.975 |
+0.825 |
21 |
148 |
+3 |
May20 |
191115 |
56.700 |
56.700 |
56.575 |
56.575 |
+0.800 |
0 |
126 |
+0 |
Jun20 |
191115 |
55.250 |
56.325 |
55.100 |
56.125 |
+0.750 |
24 |
22 |
-8 |
Jul20 |
191115 |
55.675 |
55.675 |
55.675 |
55.675 |
+0.725 |
0 |
44 |
+0 |
Aug20 |
191115 |
55.125 |
55.225 |
54.375 |
55.225 |
+0.675 |
2 |
36 |
+0 |
Sep20 |
191115 |
54.800 |
54.800 |
54.800 |
54.800 |
+0.650 |
0 |
25 |
+0 |
Total Volume and Open Interest |
16,301 |
4,327 |
-165 |
NY Harbor ULSD(NYM) |
Dec19 |
191115 |
191.80 |
196.12 |
190.27 |
194.80 |
+3.01 |
52,515 |
82,362 |
-1,553 |
Jan20 |
191115 |
191.42 |
195.63 |
189.93 |
194.33 |
+2.88 |
37,052 |
98,112 |
+1,871 |
Feb20 |
191115 |
190.85 |
194.77 |
189.22 |
193.53 |
+2.80 |
18,618 |
48,444 |
-285 |
Mar20 |
191115 |
189.81 |
193.27 |
188.04 |
192.18 |
+2.69 |
12,015 |
55,642 |
-505 |
Apr20 |
191115 |
188.47 |
191.37 |
186.66 |
190.39 |
+2.51 |
4,644 |
47,952 |
+36 |
May20 |
191115 |
187.15 |
190.04 |
185.72 |
189.19 |
+2.37 |
3,813 |
21,789 |
-303 |
Jun20 |
191115 |
186.96 |
189.26 |
184.90 |
188.41 |
+2.28 |
5,530 |
25,639 |
+115 |
Jul20 |
191115 |
185.30 |
188.89 |
185.30 |
188.17 |
+2.24 |
760 |
8,644 |
+62 |
Aug20 |
191115 |
185.01 |
188.52 |
185.01 |
188.01 |
+2.20 |
200 |
4,711 |
+69 |
Sep20 |
191115 |
185.14 |
188.52 |
184.70 |
188.03 |
+2.18 |
555 |
5,841 |
+10 |
Oct20 |
191115 |
185.40 |
188.15 |
185.40 |
188.15 |
+2.18 |
149 |
3,111 |
+35 |
Nov20 |
191115 |
185.40 |
188.99 |
185.40 |
188.30 |
+2.19 |
117 |
2,553 |
+8 |
Dec20 |
191115 |
185.52 |
189.13 |
185.01 |
188.42 |
+2.21 |
2,132 |
16,693 |
+114 |
Jan21 |
191115 |
188.47 |
188.47 |
188.47 |
188.47 |
+2.19 |
71 |
2,781 |
+13 |
Total Volume and Open Interest |
138,257 |
432,703 |
-292 |
RBOB Gasoline(NYM) |
Dec19 |
191115 |
161.91 |
165.50 |
160.23 |
163.50 |
+1.92 |
60,389 |
86,621 |
-2,401 |
Jan20 |
191115 |
161.51 |
164.98 |
159.80 |
163.08 |
+1.92 |
59,546 |
141,415 |
+9,535 |
Feb20 |
191115 |
161.47 |
165.09 |
160.03 |
163.33 |
+1.92 |
25,833 |
48,314 |
-252 |
Mar20 |
191115 |
163.03 |
166.25 |
161.34 |
164.58 |
+1.90 |
14,629 |
42,186 |
+642 |
Apr20 |
191115 |
180.33 |
183.52 |
178.76 |
181.88 |
+1.82 |
8,383 |
24,415 |
+1,562 |
May20 |
191115 |
180.39 |
183.30 |
178.89 |
181.81 |
+1.70 |
2,732 |
17,401 |
+30 |
Jun20 |
191115 |
177.85 |
181.96 |
177.51 |
180.46 |
+1.63 |
2,455 |
17,997 |
+49 |
Jul20 |
191115 |
176.76 |
179.63 |
175.52 |
178.19 |
+1.58 |
585 |
8,972 |
+64 |
Aug20 |
191115 |
173.97 |
176.42 |
173.97 |
175.19 |
+1.54 |
441 |
3,590 |
+208 |
Sep20 |
191115 |
170.41 |
172.59 |
168.88 |
171.41 |
+1.53 |
602 |
3,301 |
+325 |
Total Volume and Open Interest |
176,746 |
408,677 |
+9,974 |
e-miNY RBOB Gasoline(NYM) |
Dec19 |
191115 |
163.40 |
163.50 |
163.40 |
163.50 |
+1.92 |
0 |
2 |
+0 |
Jan20 |
191115 |
163.08 |
163.08 |
163.08 |
163.08 |
+1.92 |
|
|
|
Feb20 |
191115 |
163.33 |
163.33 |
163.33 |
163.33 |
+1.92 |
|
|
|
Mar20 |
191115 |
164.58 |
164.58 |
164.58 |
164.58 |
+1.90 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Dec19 |
191115 |
2.636 |
2.724 |
2.606 |
2.688 |
+0.041 |
223,572 |
145,502 |
-9,865 |
Jan20 |
191115 |
2.711 |
2.785 |
2.682 |
2.750 |
+0.031 |
124,218 |
301,219 |
+5,010 |
Feb20 |
191115 |
2.659 |
2.729 |
2.635 |
2.695 |
+0.029 |
42,713 |
87,410 |
+1,326 |
Mar20 |
191115 |
2.537 |
2.595 |
2.522 |
2.569 |
+0.020 |
39,712 |
149,684 |
+3,057 |
Apr20 |
191115 |
2.361 |
2.388 |
2.352 |
2.368 |
-0.002 |
41,688 |
98,262 |
+2,121 |
May20 |
191115 |
2.343 |
2.369 |
2.334 |
2.351 |
-0.002 |
16,391 |
86,340 |
+966 |
Jun20 |
191115 |
2.390 |
2.410 |
2.376 |
2.393 |
-0.003 |
6,943 |
32,821 |
+1,627 |
Jul20 |
191115 |
2.440 |
2.457 |
2.427 |
2.440 |
-0.003 |
4,242 |
28,350 |
-29 |
Aug20 |
191115 |
2.454 |
2.464 |
2.440 |
2.449 |
-0.003 |
1,964 |
27,329 |
+27 |
Sep20 |
191115 |
2.437 |
2.449 |
2.423 |
2.434 |
-0.003 |
1,870 |
26,503 |
-237 |
Oct20 |
191115 |
2.461 |
2.477 |
2.442 |
2.461 |
-0.003 |
14,094 |
61,748 |
-76 |
Nov20 |
191115 |
2.520 |
2.540 |
2.509 |
2.523 |
-0.005 |
1,571 |
21,478 |
-10 |
Dec20 |
191115 |
2.684 |
2.702 |
2.683 |
2.690 |
-0.005 |
1,194 |
22,512 |
-32 |
Jan21 |
191115 |
2.804 |
2.813 |
2.789 |
2.801 |
-0.005 |
1,959 |
19,521 |
+442 |
Feb21 |
191115 |
2.758 |
2.765 |
2.748 |
2.756 |
-0.002 |
652 |
8,440 |
+385 |
Mar21 |
191115 |
2.611 |
2.626 |
2.607 |
2.614 |
-0.003 |
2,580 |
11,556 |
+178 |
Total Volume and Open Interest |
531,616 |
1,174,654 |
+6,753 |
Brent Crude Oil(ICE) |
Jan20 |
191115 |
62.47 |
63.65 |
61.70 |
63.30 |
+1.02 |
234,780 |
399,847 |
-11,950 |
Feb20 |
191115 |
61.55 |
62.73 |
60.86 |
62.40 |
+0.99 |
156,273 |
367,617 |
+18,661 |
Mar20 |
191115 |
60.90 |
62.03 |
60.22 |
61.71 |
+0.96 |
89,875 |
257,551 |
+4,967 |
Apr20 |
191115 |
60.45 |
61.52 |
59.77 |
61.21 |
+0.93 |
43,897 |
101,329 |
-4,657 |
May20 |
191115 |
60.13 |
61.13 |
59.48 |
60.82 |
+0.87 |
24,119 |
121,394 |
-891 |
Jun20 |
191115 |
59.91 |
60.80 |
59.16 |
60.46 |
+0.82 |
62,074 |
259,918 |
+2,013 |
Jul20 |
191115 |
59.61 |
60.46 |
58.89 |
60.12 |
+0.78 |
8,385 |
96,575 |
+405 |
Aug20 |
191115 |
59.36 |
60.18 |
58.65 |
59.83 |
+0.74 |
13,070 |
66,465 |
+3,218 |
Sep20 |
191115 |
59.14 |
59.93 |
58.43 |
59.58 |
+0.71 |
13,061 |
107,091 |
+2,083 |
Oct20 |
191115 |
59.33 |
59.33 |
59.33 |
59.33 |
+0.69 |
5,850 |
68,228 |
-392 |
Nov20 |
191115 |
59.13 |
59.13 |
59.13 |
59.13 |
+0.67 |
3,185 |
45,017 |
+796 |
Dec20 |
191115 |
58.50 |
59.26 |
57.84 |
58.91 |
+0.65 |
32,446 |
225,808 |
-2,841 |
Jan21 |
191115 |
58.76 |
58.76 |
58.76 |
58.76 |
+0.64 |
957 |
38,275 |
-192 |
Feb21 |
191115 |
59.14 |
59.19 |
58.63 |
58.63 |
+0.64 |
1,300 |
32,860 |
-17 |
Total Volume and Open Interest |
709,441 |
2,543,396 |
+11,530 |
Gas Oil(ICE) |
Dec19 |
191115 |
580.25 |
592.00 |
574.50 |
587.25 |
+6.50 |
86,639 |
160,109 |
-5,838 |
Jan20 |
191115 |
579.50 |
590.50 |
573.25 |
585.75 |
+6.25 |
70,758 |
146,213 |
+7,084 |
Feb20 |
191115 |
579.75 |
588.50 |
572.00 |
583.75 |
+5.75 |
36,543 |
72,089 |
-1,883 |
Mar20 |
191115 |
576.75 |
585.50 |
570.00 |
581.25 |
+5.25 |
26,933 |
74,674 |
+49 |
Apr20 |
191115 |
574.00 |
582.25 |
567.50 |
578.25 |
+4.75 |
17,788 |
47,448 |
+1,477 |
May20 |
191115 |
570.75 |
578.75 |
564.75 |
575.00 |
+4.50 |
10,810 |
43,723 |
+29 |
Jun20 |
191115 |
567.75 |
575.25 |
561.50 |
571.75 |
+4.25 |
19,743 |
66,431 |
+1,184 |
Jul20 |
191115 |
566.25 |
573.25 |
560.50 |
570.25 |
+4.25 |
3,202 |
25,076 |
+304 |
Aug20 |
191115 |
565.50 |
572.25 |
559.25 |
569.00 |
+4.25 |
1,548 |
20,429 |
+38 |
Sep20 |
191115 |
564.25 |
571.50 |
558.50 |
568.25 |
+4.25 |
2,280 |
24,488 |
+125 |
Total Volume and Open Interest |
288,165 |
816,714 |
+2,201 |
Ethanol(CBOT) |
Dec19 |
191115 |
1.427 |
1.436 |
1.421 |
1.430 |
+0.009 |
78 |
340 |
-18 |
Jan20 |
191115 |
1.408 |
1.414 |
1.401 |
1.410 |
+0.009 |
28 |
162 |
-2 |
Feb20 |
191115 |
1.429 |
1.429 |
1.429 |
1.429 |
+0.009 |
1 |
16 |
+0 |
Mar20 |
191115 |
1.451 |
1.451 |
1.451 |
1.451 |
+0.009 |
|
|
|
Apr20 |
191115 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.009 |
|
|
|
May20 |
191115 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.009 |
|
|
|
Jun20 |
191115 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.009 |
|
|
|
Jul20 |
191115 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.009 |
|
|
|
Total Volume and Open Interest |
107 |
518 |
-20 |
WTI Crude Oil(ICE) |
Dec19 |
191115 |
57.05 |
57.97 |
56.44 |
57.72 |
+0.95 |
51,947 |
51,084 |
-12,962 |
Jan20 |
191115 |
57.13 |
58.10 |
56.54 |
57.83 |
+0.95 |
57,444 |
86,155 |
-2,444 |
Feb20 |
191115 |
56.99 |
57.92 |
56.46 |
57.69 |
+0.92 |
30,649 |
62,314 |
+2,107 |
Mar20 |
191115 |
56.71 |
57.62 |
56.15 |
57.37 |
+0.89 |
22,981 |
58,597 |
+3,242 |
Apr20 |
191115 |
56.36 |
57.21 |
55.83 |
56.98 |
+0.84 |
7,852 |
23,036 |
-114 |
May20 |
191115 |
56.09 |
56.81 |
55.46 |
56.57 |
+0.79 |
3,551 |
18,255 |
+168 |
Jun20 |
191115 |
55.66 |
56.40 |
55.04 |
56.13 |
+0.75 |
13,232 |
70,299 |
-109 |
Jul20 |
191115 |
54.67 |
55.75 |
54.67 |
55.67 |
+0.71 |
499 |
13,243 |
+168 |
Aug20 |
191115 |
55.22 |
55.22 |
55.22 |
55.22 |
+0.68 |
222 |
7,424 |
+41 |
Sep20 |
191115 |
54.81 |
54.81 |
54.81 |
54.81 |
+0.65 |
740 |
14,845 |
+336 |
Oct20 |
191115 |
54.47 |
54.47 |
54.47 |
54.47 |
+0.63 |
66 |
7,105 |
+7 |
Nov20 |
191115 |
54.19 |
54.19 |
54.19 |
54.19 |
+0.61 |
65 |
5,951 |
+15 |
Dec20 |
191115 |
53.33 |
54.20 |
53.05 |
53.96 |
+0.59 |
9,200 |
83,122 |
-1,574 |
Jan21 |
191115 |
53.72 |
53.72 |
53.72 |
53.72 |
+0.57 |
25 |
3,444 |
-22 |
Feb21 |
191115 |
53.50 |
53.50 |
53.50 |
53.50 |
+0.55 |
19 |
2,929 |
+12 |
Mar21 |
191115 |
53.31 |
53.31 |
53.31 |
53.31 |
+0.54 |
0 |
3,753 |
+0 |
Total Volume and Open Interest |
203,971 |
619,819 |
-9,475 |
US Dollar Index(ICE) |
Dec19 |
191115 |
98.010 |
98.110 |
97.830 |
97.870 |
-0.150 |
9,437 |
44,054 |
-151 |
Mar20 |
191115 |
97.585 |
97.600 |
97.425 |
97.450 |
-0.145 |
98 |
2,075 |
+18 |
Jun20 |
191115 |
97.090 |
97.090 |
97.090 |
97.090 |
-0.145 |
0 |
224 |
+0 |
Total Volume and Open Interest |
9,535 |
46,402 |
-133 |
Australian Dollar(CME) |
Dec19 |
191115 |
67.90 |
68.27 |
67.86 |
68.18 |
+0.28 |
118,154 |
164,657 |
+3,409 |
Mar20 |
191115 |
68.12 |
68.39 |
68.00 |
68.33 |
+0.28 |
329 |
1,197 |
+51 |
Jun20 |
191115 |
68.32 |
68.47 |
68.16 |
68.47 |
+0.28 |
3 |
170 |
-1 |
Total Volume and Open Interest |
119,080 |
166,913 |
+3,471 |
British Pound(CME) |
Dec19 |
191115 |
128.91 |
129.30 |
128.78 |
129.14 |
+0.27 |
74,436 |
208,418 |
+3,356 |
Mar20 |
191115 |
129.33 |
129.66 |
129.16 |
129.51 |
+0.27 |
172 |
1,612 |
+88 |
Jun20 |
191115 |
129.81 |
129.81 |
129.52 |
129.81 |
+0.27 |
21 |
208 |
+9 |
Total Volume and Open Interest |
74,888 |
213,027 |
+3,390 |
Canadian Dollar(CME) |
Dec19 |
191115 |
75.48 |
75.67 |
75.46 |
75.60 |
+0.16 |
71,105 |
168,778 |
-6,136 |
Mar20 |
191115 |
75.52 |
75.70 |
75.51 |
75.63 |
+0.16 |
65 |
3,992 |
+13 |
Jun20 |
191115 |
75.61 |
75.72 |
75.61 |
75.64 |
+0.16 |
14 |
892 |
+14 |
Sep20 |
191115 |
75.65 |
75.66 |
75.65 |
75.65 |
+0.16 |
1 |
362 |
+1 |
Total Volume and Open Interest |
71,264 |
176,168 |
-6,171 |
Japanese Yen(CME) |
Dec19 |
191115 |
92.40 |
92.41 |
92.01 |
92.03 |
-0.39 |
119,384 |
180,420 |
-399 |
Mar20 |
191115 |
92.88 |
92.90 |
92.57 |
92.59 |
-0.40 |
421 |
1,643 |
+308 |
Jun20 |
191115 |
93.07 |
93.07 |
93.07 |
93.07 |
-0.40 |
2 |
42 |
+0 |
Total Volume and Open Interest |
124,543 |
185,021 |
+339 |
Swiss Franc(CME) |
Dec19 |
191115 |
101.39 |
101.41 |
101.10 |
101.19 |
-0.24 |
21,816 |
66,937 |
-1,403 |
Mar20 |
191115 |
102.00 |
102.08 |
101.81 |
101.90 |
-0.24 |
23 |
223 |
+8 |
Jun20 |
191115 |
102.54 |
102.54 |
102.54 |
102.54 |
-0.25 |
36 |
31 |
+21 |
Total Volume and Open Interest |
21,875 |
67,193 |
-1,374 |
EuroFX(CME) |
Dec19 |
191115 |
110.41 |
110.77 |
110.34 |
110.73 |
+0.30 |
132,498 |
544,854 |
+3,022 |
Mar20 |
191115 |
111.09 |
111.44 |
111.03 |
111.41 |
+0.30 |
944 |
21,596 |
-9 |
Jun20 |
191115 |
112.00 |
112.02 |
111.70 |
112.02 |
+0.30 |
219 |
1,903 |
+132 |
Total Volume and Open Interest |
134,748 |
575,005 |
+3,277 |
Mexican Peso(CME) |
Nov19 |
191115 |
520.75 |
520.75 |
520.75 |
520.75 |
+4.00 |
|
|
|
Dec19 |
191115 |
515.00 |
519.00 |
515.00 |
518.63 |
+4.00 |
48,374 |
294,054 |
+760 |
Total Volume and Open Interest |
49,499 |
298,203 |
+1,760 |
Brazilian Real(CME) |
Dec19 |
191115 |
238.15 |
240.25 |
238.15 |
239.85 |
+1.40 |
4,852 |
54,498 |
+170 |
Jan20 |
191115 |
238.00 |
239.90 |
238.00 |
239.50 |
+1.35 |
60 |
268 |
-12 |
Feb20 |
191115 |
238.80 |
239.00 |
238.80 |
238.80 |
+0.95 |
4 |
24 |
+2 |
Mar20 |
191115 |
238.70 |
238.70 |
238.70 |
238.70 |
+1.15 |
0 |
15 |
+0 |
Total Volume and Open Interest |
4,916 |
54,805 |
+160 |
30-Year T-Bonds(CBOT) |
Dec19 |
191115 |
158~150 |
158~210 |
157~290 |
158~100 |
-0~110 |
303,426 |
988,379 |
-11,017 |
Mar20 |
191115 |
157~170 |
157~270 |
157~040 |
157~160 |
-0~110 |
14,021 |
38,793 |
+10,241 |
Jun20 |
191115 |
157~160 |
157~160 |
157~160 |
157~160 |
-0~110 |
|
|
|
Total Volume and Open Interest |
317,447 |
1,027,172 |
-776 |
10-Year T-Notes(CBOT) |
Dec19 |
191115 |
129~085 |
129~100 |
129~005 |
129~045 |
-0~065 |
1,644,581 |
3,617,045 |
-24,247 |
Mar20 |
191115 |
129~095 |
129~100 |
129~010 |
129~050 |
-0~065 |
84,812 |
289,434 |
+31,831 |
Jun20 |
191115 |
129~050 |
129~050 |
129~050 |
129~050 |
-0~065 |
|
|
|
Total Volume and Open Interest |
1,729,393 |
3,906,479 |
+7,584 |
5-Year T-Notes(CBOT) |
Dec19 |
191115 |
118~206 |
118~214 |
118~162 |
118~180 |
-0~036 |
875,534 |
4,260,990 |
-37,420 |
Mar20 |
191115 |
118~290 |
118~304 |
118~260 |
118~274 |
-0~040 |
92,711 |
370,106 |
+35,249 |
Jun20 |
191115 |
118~274 |
118~274 |
118~274 |
118~274 |
-0~040 |
|
|
|
Total Volume and Open Interest |
968,245 |
4,631,096 |
-2,171 |
2 Year T-Notes(CBOT) |
Dec19 |
191115 |
107~205 |
107~210 |
107~187 |
107~196 |
-0~011 |
605,841 |
3,649,942 |
-68,925 |
Mar20 |
191115 |
107~263 |
107~266 |
107~245 |
107~254 |
-0~011 |
47,366 |
443,873 |
+9,704 |
Jun20 |
191115 |
107~254 |
107~254 |
107~254 |
107~254 |
-0~011 |
|
|
|
Total Volume and Open Interest |
653,207 |
4,093,815 |
-59,221 |
Eurodollars(CME) |
Dec19 |
191115 |
98.095 |
98.100 |
98.090 |
98.100 |
+0.010 |
191,945 |
1,556,021 |
+3,642 |
Mar20 |
191115 |
98.320 |
98.320 |
98.295 |
98.310 |
-0.005 |
220,222 |
1,592,205 |
+438 |
Jun20 |
191115 |
98.410 |
98.410 |
98.380 |
98.400 |
-0.005 |
163,370 |
1,241,435 |
-1,093 |
Sep20 |
191115 |
98.465 |
98.470 |
98.445 |
98.465 |
-0.005 |
156,420 |
1,069,794 |
-342 |
Dec20 |
191115 |
98.470 |
98.470 |
98.435 |
98.460 |
-0.005 |
224,729 |
1,223,736 |
+2,855 |
Mar21 |
191115 |
98.520 |
98.525 |
98.495 |
98.515 |
-0.010 |
159,653 |
859,985 |
+12,436 |
Jun21 |
191115 |
98.520 |
98.520 |
98.490 |
98.515 |
-0.010 |
124,953 |
906,150 |
-10,981 |
Sep21 |
191115 |
98.515 |
98.515 |
98.485 |
98.510 |
-0.010 |
98,847 |
604,957 |
+3,212 |
Dec21 |
191115 |
98.490 |
98.490 |
98.460 |
98.480 |
-0.015 |
97,356 |
635,957 |
+11,591 |
Mar22 |
191115 |
98.480 |
98.485 |
98.455 |
98.470 |
-0.020 |
75,709 |
432,905 |
+7,757 |
Jun22 |
191115 |
98.470 |
98.470 |
98.435 |
98.450 |
-0.020 |
53,820 |
313,707 |
-344 |
Sep22 |
191115 |
98.450 |
98.455 |
98.415 |
98.435 |
-0.020 |
62,649 |
233,883 |
+61 |
Dec22 |
191115 |
98.420 |
98.430 |
98.390 |
98.410 |
-0.020 |
54,858 |
263,568 |
+5,492 |
Mar23 |
191115 |
98.410 |
98.415 |
98.375 |
98.395 |
-0.020 |
27,326 |
244,488 |
-181 |
Jun23 |
191115 |
98.390 |
98.395 |
98.360 |
98.375 |
-0.020 |
28,737 |
139,748 |
+287 |
Sep23 |
191115 |
98.370 |
98.375 |
98.340 |
98.355 |
-0.025 |
22,272 |
139,951 |
+813 |
Dec23 |
191115 |
98.345 |
98.355 |
98.315 |
98.330 |
-0.025 |
18,225 |
98,764 |
-2,783 |
Mar24 |
191115 |
98.325 |
98.335 |
98.295 |
98.310 |
-0.025 |
14,084 |
68,798 |
-362 |
Total Volume and Open Interest |
1,869,218 |
12,208,405 |
+34,405 |
Ultra T-Bond(CBOT) |
Dec19 |
191115 |
185~04 |
185~17 |
184~05 |
184~30 |
-0~15 |
138,080 |
1,166,074 |
-6,051 |
Mar20 |
191115 |
184~04 |
184~24 |
183~12 |
184~06 |
-0~15 |
21,343 |
43,585 |
+17,081 |
Jun20 |
191115 |
183~23 |
183~23 |
183~23 |
183~23 |
-0~15 |
|
|
|
Total Volume and Open Interest |
159,423 |
1,209,659 |
+11,030 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191115 |
140~125 |
140~150 |
140~010 |
140~085 |
-0~070 |
165,868 |
869,007 |
+1,326 |
Mar20 |
191115 |
141~185 |
141~265 |
141~130 |
141~205 |
-0~070 |
4,872 |
5,472 |
+4,450 |
Jun20 |
191115 |
141~205 |
141~205 |
141~205 |
141~205 |
-0~070 |
|
|
|
Total Volume and Open Interest |
170,740 |
874,479 |
+5,776 |
30 Day Federal Funds(CBOT) |
Nov19 |
191115 |
98.438 |
98.442 |
98.438 |
98.440 |
+0.003 |
18,077 |
391,007 |
-473 |
Dec19 |
191115 |
98.445 |
98.445 |
98.435 |
98.440 |
-0.005 |
11,313 |
240,922 |
+1,978 |
Jan20 |
191115 |
98.470 |
98.470 |
98.455 |
98.460 |
-0.010 |
34,473 |
425,315 |
-2,463 |
Feb20 |
191115 |
98.505 |
98.505 |
98.485 |
98.490 |
-0.015 |
35,558 |
223,437 |
-741 |
Mar20 |
191115 |
98.520 |
98.525 |
98.500 |
98.505 |
-0.020 |
13,095 |
59,062 |
+1,633 |
Apr20 |
191115 |
98.560 |
98.560 |
98.535 |
98.540 |
-0.020 |
26,620 |
185,325 |
+6,160 |
Total Volume and Open Interest |
216,906 |
1,969,095 |
+10,356 |
Japanese Govt Bonds(SGX) |
Dec19 |
191115 |
153.18 |
153.36 |
152.99 |
153.10 |
-0.07 |
1,545 |
15,524 |
+64 |
Mar20 |
191115 |
153.28 |
153.28 |
153.28 |
153.28 |
-0.07 |
|
|
|
Jun20 |
191115 |
153.28 |
153.28 |
153.28 |
153.28 |
-0.07 |
|
|
|
Total Volume and Open Interest |
1,545 |
15,524 |
+64 |
Euro-Buxl(EUREX) |
Dec19 |
191115 |
207.18 |
207.64 |
206.28 |
207.00 |
-0.52 |
50,783 |
240,220 |
-5,133 |
Mar20 |
191115 |
205.62 |
205.62 |
205.42 |
205.42 |
-0.52 |
1,458 |
40,837 |
+955 |
Jun20 |
191115 |
204.00 |
204.00 |
204.00 |
204.00 |
-0.52 |
0 |
7 |
+0 |
Total Volume and Open Interest |
52,241 |
281,064 |
-4,178 |
Euro-Bund(EUREX) |
Dec19 |
191115 |
170.92 |
171.05 |
170.65 |
170.85 |
-0.14 |
620,539 |
1,659,579 |
-18,589 |
Mar20 |
191115 |
172.80 |
172.92 |
172.61 |
172.79 |
-0.14 |
12,448 |
62,157 |
+949 |
Jun20 |
191115 |
170.04 |
170.04 |
170.04 |
170.04 |
-0.14 |
0 |
1 |
+0 |
Total Volume and Open Interest |
632,987 |
1,721,737 |
-17,640 |
Euro-Bobl(EUREX) |
Dec19 |
191115 |
134.41 |
134.44 |
134.32 |
134.36 |
-0.05 |
382,342 |
1,289,817 |
+7,003 |
Mar20 |
191115 |
134.38 |
134.38 |
134.35 |
134.35 |
-0.05 |
5,483 |
18,813 |
+4,839 |
Jun20 |
191115 |
134.71 |
134.71 |
134.71 |
134.71 |
-0.05 |
|
|
|
Total Volume and Open Interest |
387,825 |
1,308,630 |
+11,842 |
Euro-Schatz(EUREX) |
Dec19 |
191115 |
112.03 |
112.04 |
112.01 |
112.01 |
-0.02 |
240,946 |
1,624,707 |
-15,987 |
Mar20 |
191115 |
112.03 |
112.03 |
112.01 |
112.01 |
-0.02 |
756 |
9,054 |
+600 |
Jun20 |
191115 |
111.82 |
111.82 |
111.82 |
111.82 |
-0.02 |
|
|
|
Total Volume and Open Interest |
241,702 |
1,633,761 |
-15,387 |
3-Mth Euribor(EUREX) |
Dec19 |
191115 |
100.395 |
100.395 |
100.395 |
100.395 |
+0.010 |
99 |
2,128 |
-8 |
Mar20 |
191115 |
100.405 |
100.405 |
100.405 |
100.405 |
unch |
50 |
1,101 |
+50 |
Jun20 |
191115 |
100.415 |
100.415 |
100.415 |
100.415 |
unch |
99 |
626 |
+99 |
Total Volume and Open Interest |
248 |
6,386 |
+141 |
Long Gilt(LIFFE) |
Dec19 |
191115 |
131~23 |
131~29 |
131~19 |
131~25 |
-0~03 |
162,388 |
789,012 |
+698 |
Mar20 |
191115 |
132~15 |
132~16 |
132~14 |
132~14 |
-0~04 |
625 |
1,240 |
+435 |
Total Volume and Open Interest |
163,013 |
790,252 |
+1,133 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191115 |
99.21 |
99.21 |
99.20 |
99.21 |
-0.00 |
37,271 |
695,774 |
-425 |
Mar20 |
191115 |
99.29 |
99.30 |
99.28 |
99.29 |
-0.00 |
52,422 |
619,081 |
-3,813 |
Jun20 |
191115 |
99.33 |
99.33 |
99.30 |
99.31 |
-0.01 |
60,050 |
604,324 |
+17,464 |
Sep20 |
191115 |
99.34 |
99.36 |
99.31 |
99.32 |
-0.02 |
37,377 |
531,176 |
+1,205 |
Dec20 |
191115 |
99.32 |
99.32 |
99.28 |
99.29 |
-0.02 |
46,566 |
597,530 |
-1,325 |
Mar21 |
191115 |
99.33 |
99.34 |
99.29 |
99.31 |
-0.02 |
38,570 |
253,843 |
+2,800 |
Total Volume and Open Interest |
488,076 |
4,315,590 |
+21,037 |
3-Mth Euribor(LIFFE) |
Dec19 |
191115 |
100.380 |
100.395 |
100.380 |
100.395 |
+0.005 |
89,425 |
688,548 |
-900 |
Mar20 |
191115 |
100.400 |
100.405 |
100.400 |
100.405 |
unch |
53,032 |
418,435 |
+4,298 |
Jun20 |
191115 |
100.415 |
100.420 |
100.410 |
100.415 |
-0.005 |
34,576 |
376,512 |
+878 |
Total Volume and Open Interest |
637,923 |
4,229,831 |
-3,760 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191115 |
99.05 |
99.08 |
99.04 |
99.05 |
-0.01 |
22,455 |
139,982 |
-9,778 |
Mar20 |
191115 |
99.19 |
99.21 |
99.18 |
99.19 |
-0.01 |
38,425 |
240,668 |
-483 |
Jun20 |
191115 |
99.23 |
99.25 |
99.22 |
99.23 |
-0.01 |
32,710 |
214,858 |
-2,619 |
Sep20 |
191115 |
99.26 |
99.29 |
99.25 |
99.26 |
-0.01 |
28,482 |
193,625 |
-6,112 |
Dec20 |
191115 |
99.24 |
99.26 |
99.22 |
99.23 |
-0.01 |
13,994 |
136,009 |
-28 |
Mar21 |
191115 |
99.25 |
99.28 |
99.24 |
99.25 |
unch |
9,968 |
88,242 |
-1,102 |
Jun21 |
191115 |
99.25 |
99.26 |
99.22 |
99.23 |
unch |
3,348 |
55,372 |
-63 |
Sep21 |
191115 |
99.21 |
99.24 |
99.20 |
99.21 |
unch |
2,840 |
30,655 |
+1,083 |
Dec21 |
191115 |
99.18 |
99.18 |
99.17 |
99.17 |
unch |
266 |
6,616 |
+132 |
Mar22 |
191115 |
99.17 |
99.17 |
99.17 |
99.17 |
unch |
15 |
1,335 |
+5 |
Total Volume and Open Interest |
152,583 |
1,108,411 |
-18,885 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191115 |
98.82 |
98.88 |
98.82 |
98.84 |
+0.02 |
177,206 |
1,297,830 |
-5,491 |
Mar20 |
191115 |
98.83 |
98.83 |
98.82 |
98.82 |
+0.01 |
0 |
1,033 |
+0 |
Total Volume and Open Interest |
177,206 |
1,298,863 |
-5,491 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191115 |
99.25 |
99.29 |
99.24 |
99.24 |
-0.01 |
327,135 |
1,204,673 |
+39,599 |
Mar20 |
191115 |
99.25 |
99.25 |
99.25 |
99.25 |
-0.01 |
250 |
2,599 |
+150 |
Total Volume and Open Interest |
327,385 |
1,207,272 |
+39,749 |
Gold(CMX) |
Dec19 |
191115 |
1471.9 |
1472.1 |
1462.8 |
1468.5 |
-4.9 |
317,400 |
356,391 |
-13,134 |
Feb20 |
191115 |
1478.7 |
1478.9 |
1469.8 |
1475.4 |
-4.8 |
43,478 |
253,920 |
+8,693 |
Apr20 |
191115 |
1483.9 |
1484.1 |
1475.5 |
1480.8 |
-4.8 |
4,910 |
41,621 |
+1,967 |
Jun20 |
191115 |
1485.4 |
1486.8 |
1480.0 |
1485.7 |
-4.8 |
2,299 |
39,481 |
+568 |
Aug20 |
191115 |
1490.7 |
1491.5 |
1490.5 |
1490.5 |
-4.9 |
847 |
7,241 |
-32 |
Oct20 |
191115 |
1494.9 |
1494.9 |
1494.9 |
1494.9 |
-4.9 |
76 |
4,476 |
+8 |
Dec20 |
191115 |
1496.3 |
1499.9 |
1494.5 |
1499.1 |
-4.9 |
840 |
8,748 |
+397 |
Feb21 |
191115 |
1500.2 |
1503.2 |
1500.2 |
1503.2 |
-4.9 |
0 |
115 |
+0 |
Apr21 |
191115 |
1506.4 |
1506.4 |
1506.4 |
1506.4 |
-4.9 |
0 |
32 |
+0 |
Jun21 |
191115 |
1509.6 |
1509.6 |
1509.6 |
1509.6 |
-4.9 |
46 |
1,555 |
+46 |
Aug21 |
191115 |
1513.6 |
1513.6 |
1513.6 |
1513.6 |
-4.9 |
0 |
2 |
+0 |
Total Volume and Open Interest |
370,369 |
714,805 |
-1,788 |
Silver(CMX) |
Dec19 |
191115 |
1700.0 |
1701.0 |
1678.0 |
1694.8 |
-8.0 |
79,011 |
101,908 |
-7,652 |
Mar20 |
191115 |
1713.5 |
1715.0 |
1692.0 |
1709.2 |
-8.0 |
11,074 |
86,471 |
+5,816 |
May20 |
191115 |
1722.0 |
1722.0 |
1701.0 |
1717.1 |
-8.3 |
1,684 |
14,458 |
+624 |
Jul20 |
191115 |
1727.0 |
1727.0 |
1711.5 |
1725.2 |
-8.5 |
1,275 |
13,660 |
+796 |
Sep20 |
191115 |
1727.0 |
1733.5 |
1719.5 |
1733.0 |
-8.4 |
21 |
2,152 |
+3 |
Dec20 |
191115 |
1745.0 |
1746.0 |
1730.5 |
1743.7 |
-8.7 |
101 |
1,911 |
-40 |
Mar21 |
191115 |
1752.2 |
1752.2 |
1752.2 |
1752.2 |
-8.7 |
0 |
1 |
+0 |
Total Volume and Open Interest |
93,333 |
221,250 |
-436 |
Platinum(NYMEX) |
Jan20 |
191115 |
883.6 |
898.7 |
877.1 |
894.5 |
+11.7 |
17,313 |
78,874 |
-1,799 |
Apr20 |
191115 |
890.8 |
903.4 |
882.9 |
899.6 |
+11.6 |
134 |
8,673 |
+45 |
Jul20 |
191115 |
904.9 |
905.2 |
904.5 |
904.9 |
+11.7 |
10 |
388 |
+3 |
Oct20 |
191115 |
907.0 |
907.0 |
906.8 |
906.8 |
+11.2 |
3 |
21 |
+1 |
Total Volume and Open Interest |
17,462 |
87,995 |
-1,750 |
Palladium(NYMEX) |
Dec19 |
191115 |
1702.40 |
1712.50 |
1665.80 |
1682.50 |
-19.60 |
4,007 |
17,342 |
-470 |
Mar20 |
191115 |
1700.20 |
1710.00 |
1665.00 |
1679.80 |
-19.70 |
863 |
6,150 |
+454 |
Jun20 |
191115 |
1698.50 |
1698.50 |
1662.00 |
1674.20 |
-19.90 |
0 |
1,638 |
+0 |
Total Volume and Open Interest |
4,870 |
25,230 |
-16 |
Copper(CMX) |
Dec19 |
191115 |
262.50 |
264.30 |
262.25 |
263.80 |
+1.65 |
77,905 |
87,238 |
-4,520 |
Mar20 |
191115 |
263.95 |
265.55 |
263.65 |
265.15 |
+1.65 |
28,003 |
101,116 |
+1,942 |
May20 |
191115 |
266.00 |
266.20 |
264.55 |
265.80 |
+1.55 |
5,392 |
18,078 |
+1,195 |
Jul20 |
191115 |
265.40 |
266.95 |
265.25 |
266.45 |
+1.50 |
2,908 |
18,368 |
+357 |
Sep20 |
191115 |
266.00 |
267.45 |
266.00 |
267.05 |
+1.45 |
319 |
3,393 |
-128 |
Total Volume and Open Interest |
116,138 |
237,441 |
-953 |
E-mini DJIA Index(CBOT) |
Dec19 |
191115 |
27750 |
27971 |
27736 |
27953 |
+207 |
143,715 |
109,956 |
-2,116 |
Mar20 |
191115 |
27732 |
27955 |
27732 |
27944 |
+209 |
408 |
4,721 |
+264 |
Jun20 |
191115 |
27781 |
27882 |
27781 |
27882 |
+195 |
0 |
2 |
+0 |
Sep20 |
191115 |
27841 |
27841 |
27841 |
27841 |
+195 |
|
|
|
Total Volume and Open Interest |
144,123 |
114,679 |
-1,852 |
S & P 500(CME) |
Dec19 |
191115 |
3097.80 |
3120.00 |
3096.50 |
3118.30 |
+21.40 |
2,779 |
26,476 |
+1,741 |
Mar20 |
191115 |
3120.60 |
3120.60 |
3120.60 |
3120.60 |
+21.40 |
0 |
1 |
+0 |
Jun20 |
191115 |
3119.10 |
3119.10 |
3119.10 |
3119.10 |
+20.70 |
|
|
|
Sep20 |
191115 |
3119.50 |
3119.50 |
3119.50 |
3119.50 |
+20.90 |
|
|
|
Total Volume and Open Interest |
2,779 |
26,551 |
+1,741 |
S & P 500 E-Mini(CME) |
Dec19 |
191115 |
3097.00 |
3119.50 |
3095.75 |
3118.25 |
+21.25 |
1,105,353 |
2,617,657 |
+22,476 |
Mar20 |
191115 |
3099.00 |
3121.50 |
3098.25 |
3120.50 |
+21.25 |
6,901 |
155,263 |
+4,092 |
Jun20 |
191115 |
3104.00 |
3120.00 |
3104.00 |
3119.00 |
+20.50 |
31 |
3,850 |
+16 |
Sep20 |
191115 |
3105.00 |
3119.50 |
3105.00 |
3119.50 |
+21.00 |
0 |
152 |
+0 |
Total Volume and Open Interest |
1,112,285 |
2,778,235 |
+26,584 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191115 |
8267.50 |
8324.00 |
8261.25 |
8318.75 |
+53.25 |
381,593 |
232,316 |
+1,644 |
Mar20 |
191115 |
8285.25 |
8345.00 |
8283.50 |
8340.75 |
+53.50 |
505 |
2,801 |
+76 |
Jun20 |
191115 |
8340.00 |
8361.00 |
8329.75 |
8361.00 |
+53.75 |
0 |
76 |
+0 |
Total Volume and Open Interest |
382,098 |
235,195 |
+1,720 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191115 |
1991.20 |
2004.80 |
1991.20 |
2001.10 |
+9.60 |
12,177 |
73,716 |
-405 |
Mar20 |
191115 |
2005.10 |
2005.10 |
2005.10 |
2005.10 |
+9.60 |
0 |
93 |
+0 |
Jun20 |
191115 |
2009.40 |
2009.40 |
2009.40 |
2009.40 |
+8.20 |
|
|
|
Total Volume and Open Interest |
12,177 |
73,809 |
-405 |
Volatility Index(CBOE) |
Nov19 |
191115 |
13.70 |
13.75 |
12.85 |
12.98 |
-0.75 |
70,254 |
81,091 |
-14,160 |
Dec19 |
191115 |
15.65 |
15.65 |
15.00 |
15.13 |
-0.50 |
59,173 |
262,127 |
-5,963 |
Jan20 |
191115 |
16.95 |
16.97 |
16.57 |
16.58 |
-0.40 |
19,264 |
59,812 |
+2,499 |
Feb20 |
191115 |
17.70 |
17.80 |
17.45 |
17.53 |
-0.25 |
6,833 |
48,726 |
+1,038 |
Total Volume and Open Interest |
163,718 |
508,429 |
-17,538 |
S & P 600(CME) |
Dec19 |
191115 |
982.70 |
982.70 |
982.70 |
982.70 |
+4.40 |
461 |
891 |
+461 |
Mar20 |
191115 |
983.30 |
983.30 |
983.30 |
983.30 |
+4.30 |
|
|
|
Total Volume and Open Interest |
461 |
891 |
+461 |
Russell 2000 Mini(CME) |
Dec19 |
191115 |
1589.80 |
1600.80 |
1588.80 |
1597.20 |
+8.10 |
103,166 |
469,852 |
+1,864 |
Mar20 |
191115 |
1600.00 |
1601.60 |
1594.40 |
1599.40 |
+8.20 |
183 |
3,320 |
+6 |
Jun20 |
191115 |
1601.50 |
1601.50 |
1601.50 |
1601.50 |
+7.80 |
0 |
3 |
+0 |
Total Volume and Open Interest |
103,349 |
473,175 |
+1,870 |
Nikkei 225(CME) |
Dec19 |
191115 |
23160 |
23410 |
23130 |
23380 |
+215 |
7,047 |
33,583 |
+322 |
Mar20 |
191115 |
23120 |
23360 |
23095 |
23335 |
+215 |
19 |
787 |
+1 |
Total Volume and Open Interest |
7,066 |
34,370 |
+323 |
Nikkei 225(SGX) |
Dec19 |
191115 |
23130 |
23395 |
23005 |
23335 |
+190 |
97,951 |
146,669 |
+3,829 |
Mar20 |
191115 |
23010 |
23285 |
23000 |
23285 |
+195 |
60 |
1,506 |
-20 |
Jun20 |
191115 |
23120 |
23120 |
23120 |
23120 |
+190 |
0 |
1,451 |
+0 |
Total Volume and Open Interest |
98,132 |
177,336 |
+3,714 |
Nikkei 225 Mini(JPX) |
Dec19 |
191115 |
23115 |
23395 |
23005 |
23340 |
+220 |
967,976 |
434,704 |
-4,286 |
Mar20 |
191115 |
23035 |
23320 |
22930 |
23270 |
+230 |
29,416 |
27,792 |
+427 |
Jun20 |
191115 |
22830 |
23115 |
22730 |
23070 |
+220 |
452 |
1,927 |
-19 |
Total Volume and Open Interest |
1,016,570 |
510,035 |
-3,087 |
Nikkei 225(JPX) |
Dec19 |
191115 |
23120 |
23400 |
23000 |
23340 |
+220 |
74,050 |
285,224 |
+2,102 |
Mar20 |
191115 |
23040 |
23310 |
22940 |
23270 |
+230 |
639 |
18,674 |
+19 |
Jun20 |
191115 |
22850 |
23070 |
22750 |
23070 |
+220 |
9 |
15,561 |
+1 |
Total Volume and Open Interest |
74,698 |
390,773 |
+2,504 |
Nikkei 225(CME) Yen |
Dec19 |
191115 |
23150 |
23400 |
23120 |
23365 |
+215 |
37,207 |
67,501 |
-2,505 |
Mar20 |
191115 |
23080 |
23315 |
23055 |
23290 |
+220 |
60 |
722 |
+24 |
Jun20 |
191115 |
23150 |
23150 |
23150 |
23150 |
+215 |
|
|
|
Total Volume and Open Interest |
37,267 |
68,223 |
-2,481 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191115 |
23370 |
23380 |
23370 |
23370 |
+220 |
2 |
5 |
+0 |
Mar20 |
191115 |
23290 |
23290 |
23290 |
23290 |
+220 |
|
|
|
Jun20 |
191115 |
23150 |
23150 |
23150 |
23150 |
+210 |
|
|
|
Total Volume and Open Interest |
2 |
5 |
+0 |
CAC 40(EURONEXT) |
Nov19 |
191115 |
5935.0 |
5948.0 |
5908.5 |
5930.0 |
+29.0 |
99,111 |
92,346 |
-123,553 |
Dec19 |
191115 |
5931.5 |
5939.0 |
5898.5 |
5930.0 |
+38.0 |
68,928 |
346,154 |
+20,382 |
Jan20 |
191115 |
5922.0 |
5926.0 |
5906.0 |
5921.0 |
+37.5 |
0 |
50 |
+0 |
Mar20 |
191115 |
5909.5 |
5918.0 |
5909.5 |
5913.0 |
+38.0 |
0 |
60 |
-9 |
Total Volume and Open Interest |
168,039 |
453,117 |
-103,180 |
Hang Seng Index(HKFE) |
Nov19 |
191115 |
26318 |
26617 |
26250 |
26280 |
-48 |
218,702 |
112,151 |
-2,119 |
Dec19 |
191115 |
26373 |
26656 |
26310 |
26320 |
-55 |
2,052 |
24,013 |
+357 |
Total Volume and Open Interest |
220,934 |
143,956 |
-1,753 |
DAX(EUREX) |
Dec19 |
191115 |
13208.5 |
13278.5 |
13168.5 |
13231.0 |
+47.0 |
89,054 |
122,566 |
-400 |
Mar20 |
191115 |
13210.0 |
13251.0 |
13164.5 |
13225.0 |
+47.0 |
35 |
1,536 |
-8 |
Jun20 |
191115 |
13244.5 |
13244.5 |
13244.5 |
13244.5 |
+47.5 |
18 |
207 |
+17 |
Total Volume and Open Interest |
89,107 |
124,309 |
-391 |
Mini-DAX(EUREX) |
Dec19 |
191115 |
13200.0 |
13279.0 |
13168.0 |
13231.0 |
+47.0 |
35,921 |
14,455 |
-581 |
Mar20 |
191115 |
13222.0 |
13270.0 |
13165.0 |
13225.0 |
+47.0 |
41 |
1,605 |
+3 |
Jun20 |
191115 |
13190.0 |
13244.5 |
13190.0 |
13244.5 |
+47.5 |
55 |
88 |
+29 |
Total Volume and Open Interest |
36,017 |
16,148 |
-549 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191115 |
3694 |
3710 |
3684 |
3704 |
+20 |
1,051,361 |
3,880,763 |
-46,344 |
Mar20 |
191115 |
3679 |
3696 |
3674 |
3690 |
+20 |
8,136 |
180,036 |
+966 |
Jun20 |
191115 |
3599 |
3608 |
3599 |
3608 |
+20 |
14 |
39,436 |
+9 |
Total Volume and Open Interest |
1,059,511 |
4,127,777 |
-45,369 |
Swiss Market Index(EUREX) |
Dec19 |
191115 |
10289 |
10328 |
10261 |
10301 |
+65 |
39,003 |
192,137 |
-3,023 |
Mar20 |
191115 |
10190 |
10190 |
10190 |
10190 |
+65 |
10 |
2,118 |
-2 |
Jun20 |
191115 |
10005 |
10024 |
9985 |
10013 |
+65 |
201 |
351 |
+200 |
Total Volume and Open Interest |
39,214 |
194,606 |
-2,825 |
FT-SE 100(EURONEXT) |
Dec19 |
191115 |
7324.00 |
7335.50 |
7235.50 |
7291.00 |
-5.00 |
76,894 |
744,212 |
+435 |
Mar20 |
191115 |
7193.00 |
7225.50 |
7193.00 |
7225.50 |
-4.50 |
518 |
3,622 |
+3 |
Jun20 |
191115 |
7146.50 |
7146.50 |
7146.50 |
7146.50 |
-5.00 |
0 |
40 |
+0 |
Total Volume and Open Interest |
77,412 |
747,874 |
+438 |
SPI 200(SFE) |
Dec19 |
191115 |
6736.0 |
6805.0 |
6732.0 |
6797.0 |
+58.0 |
51,192 |
376,896 |
+3,289 |
Mar20 |
191115 |
6725.0 |
6725.0 |
6725.0 |
6725.0 |
+58.0 |
490 |
2,740 |
+490 |
Jun20 |
191115 |
6700.0 |
6700.0 |
6700.0 |
6700.0 |
+58.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
51,683 |
381,803 |
+3,778 |
FTSE MIB(ISE) |
Dec19 |
191115 |
23560.00 |
23595.00 |
23425.00 |
23553.00 |
+106.00 |
18,216 |
146,209 |
-353 |
Mar20 |
191115 |
23420.00 |
23480.00 |
23355.00 |
23448.00 |
+106.00 |
38 |
708 |
-2 |
Jun20 |
191115 |
22820.00 |
22868.00 |
22820.00 |
22868.00 |
+106.00 |
1 |
90 |
+0 |
Total Volume and Open Interest |
18,255 |
147,010 |
-355 |
KOSPI 200(KFE) |
Dec19 |
191115 |
283.85 |
288.55 |
283.30 |
288.20 |
+4.20 |
252,739 |
325,337 |
-4,050 |
Mar20 |
191115 |
281.10 |
285.50 |
280.40 |
285.25 |
+4.20 |
1,014 |
13,424 |
+105 |
Jun20 |
191115 |
279.95 |
279.95 |
279.95 |
279.95 |
unch |
3 |
9,869 |
+0 |
Total Volume and Open Interest |
253,805 |
379,554 |
-3,946 |
GSCI(CME) |
Dec19 |
191115 |
418.35 |
421.80 |
416.10 |
420.50 |
+3.05 |
50 |
10,938 |
+45 |
Jan20 |
191115 |
420.10 |
420.10 |
416.25 |
420.10 |
+3.05 |
|
|
|
Feb20 |
191115 |
418.70 |
418.70 |
418.70 |
418.70 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|