|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 18, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191118 |
919.00 |
921.75 |
910.00 |
910.25 |
-8.00 |
80,816 |
324,508 |
-46 |
Mar20 |
191118 |
931.25 |
934.25 |
922.75 |
923.00 |
-7.75 |
23,437 |
179,001 |
+2,941 |
May20 |
191118 |
943.25 |
945.75 |
934.75 |
935.00 |
-7.25 |
10,883 |
90,777 |
-487 |
Jul20 |
191118 |
953.00 |
956.25 |
945.25 |
945.75 |
-6.75 |
7,510 |
87,836 |
-808 |
Aug20 |
191118 |
956.50 |
959.50 |
948.75 |
949.00 |
-6.75 |
1,410 |
7,821 |
+156 |
Sep20 |
191118 |
952.50 |
955.00 |
944.50 |
945.25 |
-6.75 |
681 |
3,875 |
+105 |
Nov20 |
191118 |
953.00 |
956.25 |
945.00 |
946.75 |
-6.50 |
2,258 |
46,802 |
-99 |
Jan21 |
191118 |
959.00 |
959.50 |
949.00 |
950.75 |
-6.50 |
171 |
2,941 |
+42 |
Mar21 |
191118 |
954.75 |
954.75 |
944.25 |
945.75 |
-7.00 |
131 |
6,796 |
+48 |
May21 |
191118 |
950.25 |
952.50 |
943.25 |
944.75 |
-6.75 |
21 |
1,419 |
-1 |
Jul21 |
191118 |
953.25 |
955.00 |
946.75 |
948.00 |
-6.00 |
18 |
997 |
+1 |
Aug21 |
191118 |
947.00 |
947.00 |
947.00 |
947.00 |
-5.75 |
0 |
30 |
+0 |
Sep21 |
191118 |
930.50 |
930.50 |
930.50 |
930.50 |
-5.75 |
0 |
22 |
+0 |
Nov21 |
191118 |
934.75 |
935.25 |
930.50 |
931.25 |
-4.75 |
52 |
674 |
+13 |
Total Volume and Open Interest |
127,388 |
753,508 |
+1,865 |
Soybean Meal(CBOT) |
Dec19 |
191118 |
307.30 |
307.90 |
300.60 |
301.20 |
-5.90 |
48,094 |
88,589 |
-3,264 |
Jan20 |
191118 |
309.20 |
310.00 |
303.10 |
303.80 |
-5.40 |
26,765 |
126,156 |
+2,335 |
Mar20 |
191118 |
312.20 |
312.70 |
306.50 |
307.00 |
-5.10 |
17,593 |
95,486 |
+1,322 |
May20 |
191118 |
314.90 |
315.30 |
309.20 |
309.80 |
-5.00 |
6,773 |
45,376 |
+887 |
Jul20 |
191118 |
317.60 |
317.90 |
312.10 |
312.60 |
-4.90 |
3,458 |
35,183 |
+195 |
Aug20 |
191118 |
318.10 |
318.60 |
313.00 |
313.50 |
-4.90 |
424 |
7,275 |
+30 |
Sep20 |
191118 |
318.30 |
318.70 |
313.10 |
313.70 |
-4.80 |
431 |
6,662 |
+7 |
Oct20 |
191118 |
317.70 |
318.10 |
312.40 |
312.90 |
-5.00 |
190 |
5,133 |
-2 |
Dec20 |
191118 |
318.80 |
319.10 |
313.10 |
313.80 |
-5.00 |
697 |
16,898 |
+64 |
Jan21 |
191118 |
313.30 |
313.60 |
313.10 |
313.20 |
-5.10 |
3 |
1,281 |
+1 |
Total Volume and Open Interest |
104,428 |
428,809 |
+1,575 |
Soybean Oil(CBOT) |
Dec19 |
191118 |
30.48 |
30.83 |
30.45 |
30.64 |
+0.21 |
56,577 |
107,211 |
-6,233 |
Jan20 |
191118 |
30.64 |
31.00 |
30.63 |
30.82 |
+0.22 |
40,938 |
153,992 |
+1,359 |
Mar20 |
191118 |
30.93 |
31.26 |
30.90 |
31.09 |
+0.22 |
30,627 |
119,229 |
-1,777 |
May20 |
191118 |
31.27 |
31.57 |
31.23 |
31.41 |
+0.23 |
12,242 |
64,814 |
-1,240 |
Jul20 |
191118 |
31.55 |
31.86 |
31.52 |
31.70 |
+0.21 |
4,665 |
52,857 |
+938 |
Aug20 |
191118 |
31.72 |
31.93 |
31.61 |
31.78 |
+0.22 |
587 |
7,879 |
+75 |
Sep20 |
191118 |
31.74 |
31.99 |
31.66 |
31.85 |
+0.23 |
628 |
6,264 |
+67 |
Oct20 |
191118 |
31.77 |
32.00 |
31.69 |
31.87 |
+0.24 |
184 |
3,964 |
+29 |
Dec20 |
191118 |
31.80 |
32.16 |
31.79 |
32.02 |
+0.26 |
1,118 |
18,785 |
+207 |
Jan21 |
191118 |
32.21 |
32.26 |
32.12 |
32.15 |
+0.25 |
4 |
406 |
+1 |
Total Volume and Open Interest |
147,572 |
536,689 |
-6,573 |
Canola(WCE) |
Nov19 |
191114 |
456.0 |
456.0 |
456.0 |
456.0 |
+0.2 |
10 |
25 |
+0 |
Jan20 |
191118 |
462.5 |
465.2 |
461.5 |
463.5 |
+1.0 |
6,301 |
88,744 |
-1,764 |
Mar20 |
191118 |
471.6 |
473.8 |
470.2 |
472.2 |
+0.8 |
3,778 |
47,414 |
-606 |
May20 |
191118 |
480.6 |
482.3 |
478.4 |
480.4 |
+0.6 |
1,072 |
20,100 |
+43 |
Jul20 |
191118 |
488.1 |
489.6 |
485.6 |
487.5 |
+0.7 |
760 |
9,169 |
+64 |
Total Volume and Open Interest |
12,334 |
180,625 |
-2,282 |
Corn(CBOT) |
Dec19 |
191118 |
371.00 |
371.75 |
367.50 |
367.75 |
-3.50 |
140,175 |
481,164 |
-12,793 |
Mar20 |
191118 |
380.25 |
381.25 |
377.00 |
377.25 |
-3.50 |
101,057 |
549,859 |
+13,756 |
May20 |
191118 |
386.00 |
387.00 |
382.75 |
383.00 |
-3.50 |
23,418 |
154,583 |
+6,235 |
Jul20 |
191118 |
392.00 |
393.00 |
388.50 |
388.75 |
-3.75 |
15,504 |
216,193 |
+286 |
Sep20 |
191118 |
391.25 |
391.50 |
388.50 |
388.50 |
-2.50 |
3,224 |
55,156 |
+421 |
Dec20 |
191118 |
395.75 |
396.25 |
393.25 |
393.50 |
-2.25 |
8,812 |
146,464 |
+1,553 |
Mar21 |
191118 |
406.25 |
406.25 |
403.75 |
404.00 |
-2.00 |
130 |
6,809 |
+24 |
May21 |
191118 |
410.75 |
411.25 |
409.25 |
409.25 |
-2.25 |
41 |
1,491 |
+9 |
Jul21 |
191118 |
414.00 |
414.50 |
412.25 |
412.50 |
-2.25 |
78 |
3,038 |
+18 |
Sep21 |
191118 |
406.25 |
406.25 |
405.50 |
405.50 |
-1.00 |
5 |
812 |
+3 |
Total Volume and Open Interest |
292,613 |
1,622,404 |
+9,488 |
Wheat(CBOT) |
Dec19 |
191118 |
503.25 |
510.75 |
498.50 |
507.25 |
+4.50 |
50,343 |
102,405 |
-7,017 |
Mar20 |
191118 |
506.50 |
513.50 |
501.75 |
510.75 |
+4.75 |
44,695 |
162,046 |
+6,174 |
May20 |
191118 |
511.25 |
516.75 |
506.00 |
514.50 |
+3.75 |
10,705 |
53,746 |
+1,442 |
Jul20 |
191118 |
514.50 |
519.75 |
509.25 |
517.75 |
+3.25 |
6,712 |
50,322 |
-70 |
Sep20 |
191118 |
520.00 |
527.25 |
517.25 |
525.50 |
+3.50 |
580 |
11,271 |
+70 |
Dec20 |
191118 |
533.25 |
538.50 |
529.00 |
537.00 |
+3.25 |
805 |
17,567 |
+233 |
Total Volume and Open Interest |
114,258 |
400,440 |
+777 |
Wheat(KCBT) |
Dec19 |
191118 |
416.75 |
424.00 |
413.25 |
418.50 |
+1.50 |
24,567 |
69,102 |
-5,040 |
Mar20 |
191118 |
425.50 |
431.75 |
423.00 |
426.25 |
+0.50 |
26,196 |
128,904 |
+2,471 |
May20 |
191118 |
432.50 |
438.25 |
430.25 |
433.00 |
unch |
4,463 |
38,342 |
+31 |
Jul20 |
191118 |
440.00 |
446.00 |
438.00 |
440.75 |
+0.25 |
3,303 |
31,006 |
+197 |
Sep20 |
191118 |
449.50 |
455.25 |
447.75 |
450.50 |
+0.50 |
404 |
8,089 |
+78 |
Dec20 |
191118 |
462.00 |
468.75 |
461.25 |
463.75 |
+0.75 |
694 |
12,811 |
+110 |
Mar21 |
191118 |
477.00 |
479.25 |
473.75 |
475.50 |
+0.75 |
5 |
1,033 |
-2 |
Total Volume and Open Interest |
59,632 |
289,422 |
-2,155 |
Wheat(MGE) |
Dec19 |
191118 |
503.25 |
507.75 |
502.00 |
503.25 |
-0.50 |
4,471 |
22,721 |
-721 |
Mar20 |
191118 |
518.50 |
523.00 |
517.00 |
518.25 |
-1.00 |
4,843 |
29,191 |
+1,065 |
May20 |
191118 |
529.25 |
533.50 |
528.00 |
529.25 |
-0.75 |
1,491 |
6,804 |
+34 |
Jul20 |
191118 |
540.00 |
542.25 |
538.75 |
539.50 |
-1.00 |
1,193 |
4,685 |
+301 |
Sep20 |
191118 |
551.00 |
555.00 |
550.00 |
550.50 |
-1.00 |
947 |
3,667 |
+322 |
Dec20 |
191118 |
565.25 |
565.25 |
565.25 |
565.25 |
-1.25 |
594 |
2,161 |
+295 |
Total Volume and Open Interest |
13,868 |
69,676 |
+1,498 |
Oats(CBOT) |
Dec19 |
191118 |
308.50 |
310.50 |
299.25 |
302.25 |
-6.75 |
605 |
3,376 |
-262 |
Mar20 |
191118 |
304.50 |
307.00 |
297.50 |
301.50 |
-3.25 |
593 |
3,561 |
+280 |
May20 |
191118 |
301.25 |
301.75 |
297.75 |
299.50 |
-2.50 |
41 |
124 |
+12 |
Jul20 |
191118 |
290.50 |
290.50 |
290.50 |
290.50 |
-1.50 |
29 |
14 |
+0 |
Total Volume and Open Interest |
1,314 |
7,118 |
+60 |
Rough Rice(CBOT) |
Nov19 |
191114 |
11.65 |
11.65 |
11.65 |
11.65 |
-0.05 |
|
|
|
Jan20 |
191118 |
11.99 |
12.14 |
11.96 |
12.09 |
+0.20 |
899 |
8,714 |
+102 |
Mar20 |
191118 |
12.20 |
12.31 |
12.19 |
12.28 |
+0.19 |
61 |
489 |
+21 |
May20 |
191118 |
12.45 |
12.45 |
12.45 |
12.45 |
+0.18 |
9 |
14 |
+2 |
Total Volume and Open Interest |
970 |
9,243 |
+125 |
Live Cattle(CME) |
Dec19 |
191118 |
119.100 |
119.150 |
118.500 |
118.700 |
-0.400 |
17,543 |
68,170 |
-2,601 |
Feb20 |
191118 |
124.950 |
125.330 |
124.330 |
125.100 |
+0.120 |
23,716 |
139,079 |
+4,685 |
Apr20 |
191118 |
126.050 |
126.500 |
125.700 |
126.400 |
+0.320 |
12,019 |
75,194 |
+1,413 |
Jun20 |
191118 |
117.480 |
117.980 |
117.250 |
117.900 |
+0.300 |
6,653 |
57,851 |
+1,758 |
Aug20 |
191118 |
115.100 |
115.700 |
114.830 |
115.550 |
+0.450 |
2,367 |
16,442 |
+437 |
Oct20 |
191118 |
115.680 |
116.700 |
115.680 |
116.500 |
+0.550 |
350 |
3,508 |
+95 |
Total Volume and Open Interest |
62,849 |
362,993 |
+5,824 |
Feeder Cattle(CME) |
Nov19 |
191118 |
146.200 |
146.500 |
145.700 |
146.380 |
+0.130 |
1,115 |
2,204 |
-257 |
Jan20 |
191118 |
144.035 |
145.685 |
143.800 |
144.485 |
+0.200 |
4,659 |
21,926 |
-45 |
Mar20 |
191118 |
144.200 |
145.685 |
143.900 |
144.735 |
+0.500 |
2,104 |
10,297 |
+80 |
Apr20 |
191118 |
145.200 |
146.785 |
145.130 |
145.850 |
+0.400 |
819 |
4,082 |
+49 |
May20 |
191118 |
145.685 |
147.200 |
145.685 |
146.380 |
+0.300 |
462 |
2,435 |
+28 |
Aug20 |
191118 |
150.000 |
151.400 |
150.000 |
150.830 |
+0.345 |
245 |
2,140 |
+91 |
Sep20 |
191118 |
151.050 |
151.600 |
150.700 |
151.330 |
+0.480 |
33 |
262 |
+11 |
Total Volume and Open Interest |
9,443 |
43,377 |
-42 |
Lean Hogs(CME) |
Dec19 |
191118 |
63.000 |
63.630 |
62.430 |
62.750 |
-0.450 |
16,698 |
43,525 |
-4,599 |
Feb20 |
191118 |
71.330 |
71.430 |
69.650 |
70.230 |
-1.770 |
24,667 |
101,564 |
+3,031 |
Apr20 |
191118 |
78.150 |
78.300 |
75.980 |
76.350 |
-2.630 |
12,291 |
62,409 |
+1,721 |
May20 |
191118 |
85.035 |
85.035 |
82.200 |
82.730 |
-2.305 |
87 |
1,470 |
+7 |
Jun20 |
191118 |
89.900 |
89.900 |
87.430 |
87.980 |
-2.405 |
4,689 |
33,228 |
+391 |
Jul20 |
191118 |
90.430 |
90.430 |
87.900 |
88.430 |
-2.150 |
1,778 |
21,566 |
+100 |
Aug20 |
191118 |
89.100 |
89.100 |
86.950 |
87.430 |
-1.820 |
1,682 |
13,865 |
+249 |
Oct20 |
191118 |
75.050 |
75.050 |
73.650 |
74.050 |
-1.000 |
905 |
9,164 |
+11 |
Total Volume and Open Interest |
63,676 |
292,927 |
+1,057 |
Class III Milk(CME) |
Nov19 |
191118 |
20.25 |
20.34 |
20.21 |
20.31 |
+0.06 |
148 |
5,544 |
+28 |
Dec19 |
191118 |
18.58 |
18.58 |
18.35 |
18.47 |
-0.09 |
591 |
4,935 |
-82 |
Jan20 |
191118 |
17.79 |
17.95 |
17.79 |
17.88 |
-0.01 |
276 |
2,931 |
+120 |
Feb20 |
191118 |
17.29 |
17.42 |
17.29 |
17.32 |
+0.02 |
99 |
1,666 |
+21 |
Mar20 |
191118 |
17.14 |
17.17 |
17.05 |
17.09 |
+0.02 |
60 |
1,542 |
+36 |
Apr20 |
191118 |
17.14 |
17.17 |
17.11 |
17.12 |
-0.02 |
20 |
1,169 |
+11 |
May20 |
191118 |
17.23 |
17.23 |
17.20 |
17.20 |
unch |
14 |
1,090 |
+9 |
Jun20 |
191118 |
17.38 |
17.38 |
17.32 |
17.32 |
-0.06 |
14 |
1,066 |
+11 |
Jul20 |
191118 |
17.56 |
17.58 |
17.46 |
17.50 |
-0.05 |
29 |
558 |
-10 |
Aug20 |
191118 |
17.58 |
17.65 |
17.55 |
17.58 |
-0.06 |
28 |
433 |
-6 |
Sep20 |
191118 |
17.68 |
17.68 |
17.64 |
17.68 |
-0.03 |
34 |
558 |
-12 |
Oct20 |
191118 |
17.65 |
17.65 |
17.54 |
17.60 |
-0.03 |
30 |
384 |
-22 |
Nov20 |
191118 |
17.49 |
17.49 |
17.42 |
17.49 |
-0.07 |
38 |
407 |
+13 |
Total Volume and Open Interest |
1,404 |
22,778 |
+121 |
Cocoa(ICE) |
Dec19 |
191118 |
2783 |
2783 |
2717 |
2742 |
-24 |
106 |
328 |
-154 |
Mar20 |
191118 |
2686 |
2694 |
2660 |
2664 |
-17 |
19,055 |
131,625 |
+3,185 |
May20 |
191118 |
2682 |
2697 |
2669 |
2674 |
-10 |
9,466 |
75,380 |
+669 |
Jul20 |
191118 |
2676 |
2682 |
2656 |
2664 |
-6 |
4,309 |
32,911 |
-420 |
Sep20 |
191118 |
2641 |
2654 |
2628 |
2636 |
+1 |
1,713 |
26,291 |
-186 |
Dec20 |
191118 |
2576 |
2593 |
2559 |
2573 |
+10 |
1,562 |
30,581 |
+554 |
Mar21 |
191118 |
2515 |
2540 |
2505 |
2517 |
+11 |
1,122 |
12,923 |
-498 |
Total Volume and Open Interest |
37,440 |
317,086 |
+3,191 |
Coffee "C"(ICE) |
Dec19 |
191118 |
105.55 |
107.20 |
105.15 |
105.55 |
-0.60 |
10,116 |
19,353 |
-5,050 |
Mar20 |
191118 |
108.90 |
110.90 |
108.50 |
109.20 |
-0.45 |
25,751 |
129,363 |
-904 |
May20 |
191118 |
110.70 |
113.25 |
110.70 |
111.55 |
-0.45 |
6,241 |
57,842 |
+1,602 |
Jul20 |
191118 |
113.65 |
115.40 |
113.05 |
113.65 |
-0.50 |
2,705 |
35,039 |
+162 |
Sep20 |
191118 |
116.05 |
117.30 |
115.00 |
115.60 |
-0.45 |
1,436 |
18,050 |
+11 |
Dec20 |
191118 |
117.60 |
119.05 |
117.55 |
118.00 |
-0.40 |
1,234 |
14,000 |
+37 |
Total Volume and Open Interest |
48,052 |
290,375 |
-3,747 |
Orange Juice(ICE) |
Jan20 |
191118 |
100.55 |
100.70 |
98.15 |
98.55 |
-1.95 |
323 |
13,354 |
-115 |
Mar20 |
191118 |
103.20 |
103.20 |
101.15 |
101.55 |
-1.50 |
45 |
1,946 |
+6 |
May20 |
191118 |
105.95 |
105.95 |
104.25 |
104.45 |
-1.40 |
13 |
801 |
+8 |
Jul20 |
191118 |
108.60 |
108.60 |
107.35 |
107.35 |
-1.25 |
5 |
404 |
+3 |
Sep20 |
191118 |
111.00 |
111.00 |
110.45 |
110.45 |
-1.15 |
0 |
168 |
+0 |
Nov20 |
191118 |
114.00 |
114.00 |
113.50 |
113.50 |
-1.15 |
0 |
193 |
+0 |
Total Volume and Open Interest |
386 |
16,992 |
-98 |
Sugar #11(ICE) |
Mar20 |
191118 |
12.73 |
12.80 |
12.60 |
12.76 |
+0.03 |
54,115 |
493,997 |
-3,591 |
May20 |
191118 |
12.84 |
12.91 |
12.74 |
12.88 |
+0.03 |
17,571 |
171,290 |
+324 |
Jul20 |
191118 |
12.96 |
12.99 |
12.85 |
12.97 |
+0.01 |
9,152 |
118,264 |
+444 |
Oct20 |
191118 |
13.16 |
13.21 |
13.06 |
13.17 |
+0.01 |
6,760 |
86,757 |
+1,474 |
Mar21 |
191118 |
13.70 |
13.74 |
13.61 |
13.69 |
unch |
1,712 |
48,386 |
+361 |
May21 |
191118 |
13.67 |
13.72 |
13.61 |
13.68 |
-0.01 |
240 |
8,469 |
-56 |
Jul21 |
191118 |
13.67 |
13.71 |
13.60 |
13.66 |
-0.03 |
155 |
8,260 |
-17 |
Oct21 |
191118 |
13.78 |
13.79 |
13.69 |
13.75 |
-0.04 |
376 |
6,466 |
+299 |
Total Volume and Open Interest |
90,304 |
944,835 |
-693 |
London Cocoa(LCE) |
Dec19 |
191118 |
2054 |
2059 |
2034 |
2041 |
-13 |
4,382 |
57,909 |
-876 |
Mar20 |
191118 |
1947 |
1951 |
1921 |
1929 |
-15 |
14,423 |
95,734 |
+1,265 |
May20 |
191118 |
1911 |
1911 |
1891 |
1897 |
-12 |
4,761 |
56,729 |
+700 |
Jul20 |
191118 |
1889 |
1890 |
1872 |
1880 |
-9 |
2,855 |
43,585 |
+259 |
Sep20 |
191118 |
1856 |
1859 |
1844 |
1853 |
-2 |
1,189 |
35,165 |
+386 |
Dec20 |
191118 |
1782 |
1788 |
1776 |
1784 |
+1 |
3,365 |
34,384 |
+569 |
Mar21 |
191118 |
1738 |
1741 |
1729 |
1738 |
+2 |
950 |
16,568 |
-240 |
Total Volume and Open Interest |
32,258 |
349,902 |
+2,101 |
London Sugar(LCE) |
Mar20 |
191118 |
337.00 |
340.90 |
334.90 |
340.30 |
+3.60 |
9,798 |
52,887 |
+1,102 |
May20 |
191118 |
344.20 |
348.00 |
342.00 |
347.20 |
+3.30 |
3,430 |
13,265 |
-28 |
Aug20 |
191118 |
348.60 |
352.80 |
347.40 |
352.20 |
+3.10 |
715 |
7,274 |
+154 |
Oct20 |
191118 |
352.50 |
356.60 |
351.90 |
356.00 |
+2.60 |
160 |
2,980 |
+27 |
Dec20 |
191118 |
358.10 |
361.20 |
357.50 |
360.60 |
+2.00 |
59 |
1,655 |
+27 |
Total Volume and Open Interest |
14,162 |
79,198 |
+520 |
Cotton(ICE) |
Dec19 |
191118 |
64.90 |
64.90 |
63.51 |
64.21 |
-0.65 |
11,335 |
28,045 |
-5,506 |
Mar20 |
191118 |
66.80 |
66.80 |
65.25 |
65.97 |
-0.72 |
21,825 |
127,956 |
+394 |
May20 |
191118 |
67.90 |
67.90 |
66.50 |
67.24 |
-0.63 |
4,681 |
29,162 |
+1,209 |
Jul20 |
191118 |
68.62 |
68.76 |
67.58 |
68.32 |
-0.52 |
923 |
16,390 |
+92 |
Oct20 |
191118 |
68.61 |
68.61 |
68.61 |
68.61 |
-0.55 |
0 |
4 |
+0 |
Dec20 |
191118 |
68.51 |
68.51 |
67.53 |
68.26 |
-0.55 |
568 |
24,052 |
+21 |
Total Volume and Open Interest |
39,529 |
227,399 |
-3,725 |
Lumber(CME) |
Jan20 |
191118 |
403.0 |
414.4 |
403.0 |
413.0 |
+16.6 |
243 |
2,239 |
-7 |
Mar20 |
191118 |
413.0 |
419.7 |
408.0 |
415.8 |
+14.1 |
48 |
370 |
-1 |
May20 |
191118 |
406.0 |
412.2 |
405.7 |
407.0 |
+10.2 |
16 |
171 |
+7 |
Jul20 |
191118 |
402.9 |
404.7 |
402.7 |
402.8 |
+6.7 |
1 |
30 |
+0 |
Sep20 |
191118 |
401.3 |
401.3 |
401.3 |
401.3 |
+6.7 |
|
|
|
Nov20 |
191118 |
399.8 |
399.8 |
399.8 |
399.8 |
+6.7 |
|
|
|
Jan21 |
191118 |
398.3 |
398.3 |
398.3 |
398.3 |
+6.7 |
|
|
|
Total Volume and Open Interest |
308 |
2,810 |
|
Crude Oil(NYM) |
Dec19 |
191118 |
57.88 |
58.09 |
56.55 |
57.05 |
-0.67 |
375,993 |
99,745 |
-52,073 |
Jan20 |
191118 |
57.97 |
58.17 |
56.64 |
57.14 |
-0.69 |
269,451 |
443,694 |
+16,407 |
Feb20 |
191118 |
57.82 |
58.00 |
56.51 |
57.00 |
-0.69 |
67,739 |
178,496 |
+6,680 |
Mar20 |
191118 |
57.36 |
57.63 |
56.18 |
56.67 |
-0.70 |
42,807 |
203,865 |
+5,958 |
Apr20 |
191118 |
56.94 |
57.23 |
55.81 |
56.29 |
-0.69 |
21,730 |
96,837 |
+1,015 |
May20 |
191118 |
56.48 |
56.76 |
55.42 |
55.88 |
-0.69 |
15,693 |
81,016 |
+1,173 |
Jun20 |
191118 |
56.08 |
56.34 |
54.98 |
55.46 |
-0.67 |
43,349 |
197,086 |
+1,170 |
Jul20 |
191118 |
55.62 |
55.73 |
54.55 |
55.02 |
-0.65 |
12,671 |
67,598 |
+3,374 |
Aug20 |
191118 |
55.38 |
55.38 |
54.26 |
54.60 |
-0.62 |
7,750 |
43,340 |
-321 |
Sep20 |
191118 |
54.76 |
54.91 |
53.78 |
54.21 |
-0.60 |
10,489 |
85,868 |
+1,772 |
Oct20 |
191118 |
54.44 |
54.52 |
53.44 |
53.88 |
-0.59 |
7,302 |
49,774 |
+785 |
Nov20 |
191118 |
54.10 |
54.24 |
53.23 |
53.62 |
-0.57 |
5,556 |
42,763 |
+1,517 |
Dec20 |
191118 |
54.03 |
54.13 |
52.94 |
53.40 |
-0.56 |
31,321 |
188,977 |
+1,479 |
Jan21 |
191118 |
53.59 |
53.59 |
53.13 |
53.17 |
-0.55 |
1,104 |
32,494 |
+289 |
Feb21 |
191118 |
52.96 |
52.96 |
52.96 |
52.96 |
-0.54 |
477 |
18,799 |
+155 |
Mar21 |
191118 |
52.78 |
52.78 |
52.78 |
52.78 |
-0.53 |
1,793 |
30,073 |
+195 |
Total Volume and Open Interest |
931,388 |
2,153,857 |
-9,102 |
e-miNY Crude Oil(NYM) |
Dec19 |
191118 |
57.875 |
58.075 |
56.550 |
57.050 |
-0.675 |
13,703 |
2,575 |
-124 |
Jan20 |
191118 |
57.950 |
58.150 |
56.650 |
57.150 |
-0.675 |
3,168 |
1,552 |
+784 |
Feb20 |
191118 |
57.700 |
57.950 |
56.575 |
57.000 |
-0.700 |
108 |
187 |
-1 |
Mar20 |
191118 |
57.375 |
57.450 |
56.250 |
56.675 |
-0.700 |
43 |
183 |
+2 |
Apr20 |
191118 |
56.900 |
57.000 |
56.000 |
56.300 |
-0.675 |
8 |
145 |
-3 |
May20 |
191118 |
55.475 |
55.875 |
55.475 |
55.875 |
-0.700 |
3 |
128 |
+2 |
Jun20 |
191118 |
55.700 |
56.200 |
55.050 |
55.450 |
-0.675 |
23 |
39 |
+17 |
Jul20 |
191118 |
55.025 |
55.025 |
55.025 |
55.025 |
-0.650 |
0 |
44 |
+0 |
Aug20 |
191118 |
54.775 |
54.775 |
54.600 |
54.600 |
-0.625 |
1 |
36 |
+0 |
Sep20 |
191118 |
54.200 |
54.200 |
54.200 |
54.200 |
-0.600 |
0 |
25 |
+0 |
Total Volume and Open Interest |
17,079 |
5,024 |
+697 |
NY Harbor ULSD(NYM) |
Dec19 |
191118 |
195.33 |
195.59 |
189.36 |
190.47 |
-4.33 |
64,767 |
75,230 |
-7,132 |
Jan20 |
191118 |
195.14 |
195.14 |
189.03 |
190.04 |
-4.29 |
55,639 |
102,933 |
+4,821 |
Feb20 |
191118 |
194.21 |
194.28 |
188.48 |
189.47 |
-4.06 |
27,188 |
49,257 |
+813 |
Mar20 |
191118 |
192.44 |
192.90 |
187.33 |
188.32 |
-3.86 |
21,747 |
57,196 |
+1,554 |
Apr20 |
191118 |
190.94 |
190.94 |
185.67 |
186.69 |
-3.70 |
15,367 |
53,193 |
+5,241 |
May20 |
191118 |
189.30 |
189.56 |
184.66 |
185.65 |
-3.54 |
5,860 |
23,042 |
+1,253 |
Jun20 |
191118 |
187.86 |
188.92 |
184.01 |
185.06 |
-3.35 |
8,136 |
25,324 |
-315 |
Jul20 |
191118 |
186.45 |
186.45 |
184.12 |
184.93 |
-3.24 |
1,757 |
9,179 |
+535 |
Aug20 |
191118 |
186.28 |
186.28 |
184.04 |
184.88 |
-3.13 |
442 |
4,890 |
+179 |
Sep20 |
191118 |
184.69 |
184.98 |
184.12 |
184.98 |
-3.05 |
648 |
5,860 |
+19 |
Oct20 |
191118 |
186.60 |
186.60 |
184.70 |
185.13 |
-3.02 |
274 |
3,182 |
+71 |
Nov20 |
191118 |
186.85 |
186.85 |
184.55 |
185.31 |
-2.99 |
257 |
2,614 |
+61 |
Dec20 |
191118 |
187.76 |
188.67 |
184.30 |
185.46 |
-2.96 |
3,151 |
17,810 |
+1,117 |
Jan21 |
191118 |
184.65 |
185.58 |
184.65 |
185.58 |
-2.89 |
162 |
2,800 |
+19 |
Total Volume and Open Interest |
205,611 |
440,971 |
+8,268 |
RBOB Gasoline(NYM) |
Dec19 |
191118 |
164.02 |
164.46 |
159.86 |
162.10 |
-1.40 |
53,089 |
82,828 |
-3,793 |
Jan20 |
191118 |
163.72 |
164.05 |
159.37 |
161.60 |
-1.48 |
47,501 |
146,540 |
+5,125 |
Feb20 |
191118 |
164.00 |
164.26 |
159.65 |
161.72 |
-1.61 |
13,770 |
49,140 |
+826 |
Mar20 |
191118 |
164.63 |
165.40 |
160.82 |
162.82 |
-1.76 |
9,725 |
42,424 |
+238 |
Apr20 |
191118 |
181.75 |
182.52 |
178.08 |
179.91 |
-1.97 |
5,081 |
25,451 |
+1,036 |
May20 |
191118 |
181.86 |
181.86 |
178.26 |
179.77 |
-2.04 |
2,341 |
17,385 |
-16 |
Jun20 |
191118 |
180.73 |
181.05 |
176.65 |
178.40 |
-2.06 |
3,074 |
18,890 |
+893 |
Jul20 |
191118 |
176.70 |
178.48 |
174.55 |
176.21 |
-1.98 |
727 |
9,134 |
+162 |
Aug20 |
191118 |
175.55 |
175.55 |
171.86 |
173.38 |
-1.81 |
302 |
3,548 |
-42 |
Sep20 |
191118 |
170.95 |
170.95 |
168.26 |
169.78 |
-1.63 |
659 |
3,597 |
+296 |
Total Volume and Open Interest |
137,425 |
413,512 |
+4,835 |
e-miNY RBOB Gasoline(NYM) |
Dec19 |
191118 |
163.50 |
163.50 |
162.10 |
162.10 |
-1.40 |
2 |
1 |
-1 |
Jan20 |
191118 |
161.60 |
161.60 |
161.60 |
161.60 |
-1.48 |
|
|
|
Feb20 |
191118 |
161.72 |
161.72 |
161.72 |
161.72 |
-1.61 |
|
|
|
Mar20 |
191118 |
162.82 |
162.82 |
162.82 |
162.82 |
-1.76 |
|
|
|
Total Volume and Open Interest |
2 |
1 |
-1 |
Natural Gas(NYM) |
Dec19 |
191118 |
2.641 |
2.650 |
2.533 |
2.566 |
-0.122 |
173,528 |
134,570 |
-10,932 |
Jan20 |
191118 |
2.715 |
2.715 |
2.603 |
2.630 |
-0.120 |
109,427 |
304,076 |
+2,857 |
Feb20 |
191118 |
2.667 |
2.667 |
2.558 |
2.585 |
-0.110 |
44,851 |
88,295 |
+885 |
Mar20 |
191118 |
2.546 |
2.546 |
2.460 |
2.482 |
-0.087 |
47,316 |
154,155 |
+4,471 |
Apr20 |
191118 |
2.350 |
2.360 |
2.312 |
2.324 |
-0.044 |
34,909 |
99,825 |
+1,563 |
May20 |
191118 |
2.342 |
2.344 |
2.302 |
2.312 |
-0.039 |
13,566 |
86,793 |
+453 |
Jun20 |
191118 |
2.380 |
2.385 |
2.346 |
2.356 |
-0.037 |
4,043 |
33,542 |
+721 |
Jul20 |
191118 |
2.430 |
2.433 |
2.395 |
2.406 |
-0.034 |
2,393 |
28,531 |
+181 |
Aug20 |
191118 |
2.439 |
2.443 |
2.411 |
2.417 |
-0.032 |
1,025 |
27,166 |
-163 |
Sep20 |
191118 |
2.418 |
2.428 |
2.396 |
2.403 |
-0.031 |
1,561 |
26,521 |
+18 |
Oct20 |
191118 |
2.450 |
2.456 |
2.423 |
2.430 |
-0.031 |
12,282 |
64,000 |
+2,252 |
Nov20 |
191118 |
2.518 |
2.518 |
2.492 |
2.498 |
-0.025 |
1,589 |
21,446 |
-32 |
Dec20 |
191118 |
2.679 |
2.686 |
2.657 |
2.668 |
-0.022 |
1,602 |
22,970 |
+458 |
Jan21 |
191118 |
2.782 |
2.799 |
2.771 |
2.784 |
-0.017 |
2,357 |
19,521 |
+0 |
Feb21 |
191118 |
2.734 |
2.751 |
2.723 |
2.740 |
-0.016 |
147 |
8,515 |
+75 |
Mar21 |
191118 |
2.589 |
2.611 |
2.583 |
2.602 |
-0.012 |
621 |
11,883 |
+327 |
Total Volume and Open Interest |
452,854 |
1,178,517 |
+3,863 |
Brent Crude Oil(ICE) |
Jan20 |
191118 |
63.36 |
63.57 |
61.94 |
62.44 |
-0.86 |
255,681 |
383,553 |
-16,294 |
Feb20 |
191118 |
62.77 |
62.77 |
61.01 |
61.53 |
-0.87 |
147,008 |
383,589 |
+15,972 |
Mar20 |
191118 |
61.83 |
61.99 |
60.30 |
60.83 |
-0.88 |
85,850 |
263,228 |
+5,677 |
Apr20 |
191118 |
61.32 |
61.48 |
59.81 |
60.33 |
-0.88 |
37,197 |
100,562 |
-767 |
May20 |
191118 |
60.81 |
60.98 |
59.44 |
59.96 |
-0.86 |
24,394 |
123,970 |
+2,576 |
Jun20 |
191118 |
60.60 |
60.72 |
59.12 |
59.62 |
-0.84 |
56,610 |
264,078 |
+4,160 |
Jul20 |
191118 |
60.29 |
60.29 |
58.82 |
59.30 |
-0.82 |
9,038 |
98,036 |
+1,461 |
Aug20 |
191118 |
59.80 |
59.90 |
58.64 |
59.03 |
-0.80 |
9,221 |
67,749 |
+1,284 |
Sep20 |
191118 |
59.60 |
59.69 |
58.33 |
58.80 |
-0.78 |
9,672 |
107,750 |
+659 |
Oct20 |
191118 |
58.56 |
58.56 |
58.56 |
58.56 |
-0.77 |
4,181 |
68,695 |
+467 |
Nov20 |
191118 |
58.37 |
58.37 |
58.37 |
58.37 |
-0.76 |
1,693 |
45,241 |
+224 |
Dec20 |
191118 |
58.87 |
59.02 |
57.71 |
58.17 |
-0.74 |
39,063 |
228,519 |
+2,711 |
Jan21 |
191118 |
58.04 |
58.04 |
58.04 |
58.04 |
-0.72 |
2,582 |
39,497 |
+1,222 |
Feb21 |
191118 |
58.63 |
58.63 |
57.69 |
57.93 |
-0.70 |
1,456 |
33,021 |
+161 |
Total Volume and Open Interest |
705,693 |
2,564,373 |
+20,977 |
Gas Oil(ICE) |
Dec19 |
191118 |
590.00 |
590.50 |
570.50 |
571.75 |
-15.50 |
74,779 |
158,527 |
-1,582 |
Jan20 |
191118 |
587.00 |
589.00 |
570.25 |
571.25 |
-14.50 |
60,624 |
150,570 |
+4,357 |
Feb20 |
191118 |
589.75 |
589.75 |
569.75 |
570.50 |
-13.25 |
31,605 |
71,470 |
-619 |
Mar20 |
191118 |
584.25 |
584.25 |
567.75 |
568.50 |
-12.75 |
20,211 |
77,687 |
+3,013 |
Apr20 |
191118 |
581.25 |
581.25 |
565.00 |
565.75 |
-12.50 |
10,126 |
47,777 |
+329 |
May20 |
191118 |
578.00 |
578.00 |
562.50 |
563.00 |
-12.00 |
9,853 |
43,179 |
-544 |
Jun20 |
191118 |
574.75 |
575.00 |
559.50 |
560.00 |
-11.75 |
17,566 |
66,875 |
+444 |
Jul20 |
191118 |
571.50 |
571.50 |
558.00 |
558.50 |
-11.75 |
2,967 |
25,154 |
+78 |
Aug20 |
191118 |
569.50 |
570.75 |
557.25 |
557.50 |
-11.50 |
1,359 |
20,656 |
+227 |
Sep20 |
191118 |
569.25 |
569.75 |
556.50 |
556.75 |
-11.50 |
1,735 |
24,614 |
+126 |
Total Volume and Open Interest |
248,814 |
822,567 |
+5,853 |
Ethanol(CBOT) |
Dec19 |
191118 |
1.420 |
1.427 |
1.412 |
1.414 |
-0.016 |
98 |
355 |
+15 |
Jan20 |
191118 |
1.403 |
1.403 |
1.389 |
1.392 |
-0.018 |
40 |
177 |
+15 |
Feb20 |
191118 |
1.411 |
1.411 |
1.411 |
1.411 |
-0.018 |
0 |
16 |
+0 |
Mar20 |
191118 |
1.433 |
1.433 |
1.433 |
1.433 |
-0.018 |
|
|
|
Apr20 |
191118 |
1.477 |
1.477 |
1.477 |
1.477 |
-0.018 |
|
|
|
May20 |
191118 |
1.477 |
1.477 |
1.477 |
1.477 |
-0.018 |
|
|
|
Jun20 |
191118 |
1.477 |
1.477 |
1.477 |
1.477 |
-0.018 |
|
|
|
Jul20 |
191118 |
1.477 |
1.477 |
1.477 |
1.477 |
-0.018 |
|
|
|
Total Volume and Open Interest |
138 |
548 |
+30 |
WTI Crude Oil(ICE) |
Dec19 |
191118 |
57.82 |
58.04 |
56.56 |
57.05 |
-0.67 |
29,619 |
38,435 |
-12,649 |
Jan20 |
191118 |
57.91 |
58.14 |
56.65 |
57.14 |
-0.69 |
48,472 |
87,824 |
+1,669 |
Feb20 |
191118 |
57.67 |
57.96 |
56.51 |
57.00 |
-0.69 |
27,433 |
63,744 |
+1,430 |
Mar20 |
191118 |
57.36 |
57.59 |
56.19 |
56.67 |
-0.70 |
21,287 |
59,070 |
+473 |
Apr20 |
191118 |
56.89 |
57.05 |
55.81 |
56.29 |
-0.69 |
5,535 |
23,167 |
+131 |
May20 |
191118 |
56.59 |
56.59 |
55.46 |
55.88 |
-0.69 |
3,003 |
18,332 |
+77 |
Jun20 |
191118 |
56.05 |
56.21 |
55.03 |
55.46 |
-0.67 |
10,493 |
69,970 |
-329 |
Jul20 |
191118 |
55.33 |
55.33 |
54.75 |
55.02 |
-0.65 |
415 |
13,303 |
+60 |
Aug20 |
191118 |
54.72 |
54.72 |
54.60 |
54.60 |
-0.62 |
274 |
7,467 |
+43 |
Sep20 |
191118 |
54.21 |
54.21 |
54.21 |
54.21 |
-0.60 |
608 |
14,761 |
-84 |
Oct20 |
191118 |
53.88 |
53.88 |
53.88 |
53.88 |
-0.59 |
119 |
7,184 |
+79 |
Nov20 |
191118 |
53.62 |
53.62 |
53.62 |
53.62 |
-0.57 |
129 |
6,034 |
+83 |
Dec20 |
191118 |
53.78 |
53.82 |
53.02 |
53.40 |
-0.56 |
7,249 |
83,809 |
+687 |
Jan21 |
191118 |
53.17 |
53.17 |
53.17 |
53.17 |
-0.55 |
39 |
3,431 |
-13 |
Feb21 |
191118 |
52.96 |
52.96 |
52.96 |
52.96 |
-0.54 |
5 |
2,933 |
+4 |
Mar21 |
191118 |
52.78 |
52.78 |
52.78 |
52.78 |
-0.53 |
0 |
3,753 |
+0 |
Total Volume and Open Interest |
156,918 |
612,022 |
-7,797 |
US Dollar Index(ICE) |
Dec19 |
191118 |
97.870 |
97.870 |
97.550 |
97.662 |
-0.208 |
7,257 |
43,474 |
-580 |
Mar20 |
191118 |
97.390 |
97.390 |
97.135 |
97.245 |
-0.205 |
30 |
2,084 |
+9 |
Jun20 |
191118 |
97.010 |
97.010 |
96.885 |
96.885 |
-0.205 |
0 |
224 |
+0 |
Total Volume and Open Interest |
7,287 |
45,831 |
-571 |
Australian Dollar(CME) |
Dec19 |
191118 |
68.20 |
68.27 |
68.03 |
68.16 |
-0.02 |
99,445 |
171,416 |
+6,759 |
Mar20 |
191118 |
68.34 |
68.42 |
68.18 |
68.31 |
-0.02 |
209 |
1,267 |
+70 |
Jun20 |
191118 |
68.52 |
68.53 |
68.35 |
68.45 |
-0.02 |
4 |
170 |
+0 |
Total Volume and Open Interest |
100,113 |
173,628 |
+6,715 |
British Pound(CME) |
Dec19 |
191118 |
129.25 |
129.97 |
129.19 |
129.65 |
+0.51 |
80,536 |
211,334 |
+2,916 |
Mar20 |
191118 |
129.55 |
130.33 |
129.55 |
130.02 |
+0.51 |
479 |
1,958 |
+346 |
Jun20 |
191118 |
130.31 |
130.56 |
130.31 |
130.31 |
+0.50 |
0 |
208 |
+0 |
Total Volume and Open Interest |
81,173 |
216,220 |
+3,193 |
Canadian Dollar(CME) |
Dec19 |
191118 |
75.63 |
75.76 |
75.56 |
75.71 |
+0.11 |
67,003 |
165,466 |
-3,312 |
Mar20 |
191118 |
75.72 |
75.79 |
75.61 |
75.74 |
+0.11 |
186 |
4,026 |
+34 |
Jun20 |
191118 |
75.65 |
75.78 |
75.65 |
75.75 |
+0.11 |
23 |
906 |
+14 |
Sep20 |
191118 |
75.77 |
75.77 |
75.75 |
75.75 |
+0.10 |
0 |
362 |
+0 |
Total Volume and Open Interest |
67,351 |
172,903 |
-3,265 |
Japanese Yen(CME) |
Dec19 |
191118 |
92.08 |
92.30 |
91.82 |
92.18 |
+0.15 |
92,838 |
180,728 |
+308 |
Mar20 |
191118 |
92.62 |
92.85 |
92.38 |
92.73 |
+0.14 |
203 |
1,633 |
-10 |
Jun20 |
191118 |
92.98 |
93.25 |
92.95 |
93.21 |
+0.14 |
0 |
42 |
+0 |
Total Volume and Open Interest |
94,288 |
184,654 |
-367 |
Swiss Franc(CME) |
Dec19 |
191118 |
101.24 |
101.54 |
101.06 |
101.35 |
+0.16 |
22,687 |
65,916 |
-1,021 |
Mar20 |
191118 |
101.94 |
102.23 |
101.78 |
102.06 |
+0.16 |
22 |
233 |
+10 |
Jun20 |
191118 |
102.71 |
102.71 |
102.47 |
102.71 |
+0.17 |
0 |
31 |
+0 |
Total Volume and Open Interest |
22,709 |
66,182 |
-1,011 |
EuroFX(CME) |
Dec19 |
191118 |
110.72 |
111.10 |
110.71 |
110.94 |
+0.21 |
140,148 |
549,626 |
+4,772 |
Mar20 |
191118 |
111.37 |
111.77 |
111.37 |
111.62 |
+0.21 |
583 |
21,418 |
-178 |
Jun20 |
191118 |
112.11 |
112.32 |
112.06 |
112.23 |
+0.21 |
98 |
1,924 |
+21 |
Total Volume and Open Interest |
141,848 |
579,406 |
+4,401 |
Mexican Peso(CME) |
Nov19 |
191118 |
519.50 |
519.50 |
519.50 |
519.50 |
-1.25 |
|
|
|
Dec19 |
191118 |
518.63 |
518.88 |
515.13 |
515.75 |
-2.88 |
41,223 |
295,608 |
+1,554 |
Total Volume and Open Interest |
41,300 |
299,820 |
+1,617 |
Brazilian Real(CME) |
Dec19 |
191118 |
240.10 |
240.45 |
236.80 |
238.10 |
-1.75 |
2,091 |
55,250 |
+752 |
Jan20 |
191118 |
239.60 |
239.85 |
236.50 |
237.75 |
-1.75 |
42 |
268 |
+0 |
Feb20 |
191118 |
236.50 |
237.45 |
236.50 |
237.45 |
-1.35 |
0 |
24 |
+0 |
Mar20 |
191118 |
237.10 |
237.10 |
237.10 |
237.10 |
-1.60 |
0 |
15 |
+0 |
Total Volume and Open Interest |
2,133 |
55,557 |
+752 |
30-Year T-Bonds(CBOT) |
Dec19 |
191118 |
158~110 |
159~030 |
157~280 |
158~250 |
+0~150 |
174,703 |
979,284 |
-9,095 |
Mar20 |
191118 |
157~220 |
158~080 |
157~020 |
157~310 |
+0~150 |
10,559 |
46,772 |
+7,979 |
Jun20 |
191118 |
157~310 |
157~310 |
157~310 |
157~310 |
+0~150 |
|
|
|
Total Volume and Open Interest |
185,262 |
1,026,056 |
-1,116 |
10-Year T-Notes(CBOT) |
Dec19 |
191118 |
129~045 |
129~145 |
128~310 |
129~105 |
+0~060 |
978,639 |
3,608,928 |
-8,117 |
Mar20 |
191118 |
129~080 |
129~155 |
128~310 |
129~110 |
+0~060 |
49,469 |
310,116 |
+20,682 |
Jun20 |
191118 |
129~110 |
129~110 |
129~110 |
129~110 |
+0~060 |
|
|
|
Total Volume and Open Interest |
1,028,108 |
3,919,044 |
+12,565 |
5-Year T-Notes(CBOT) |
Dec19 |
191118 |
118~176 |
118~234 |
118~144 |
118~214 |
+0~034 |
612,237 |
4,198,254 |
-62,736 |
Mar20 |
191118 |
118~286 |
119~012 |
118~240 |
118~312 |
+0~036 |
64,806 |
395,186 |
+25,080 |
Jun20 |
191118 |
118~312 |
118~312 |
118~312 |
118~312 |
+0~036 |
|
|
|
Total Volume and Open Interest |
677,043 |
4,593,440 |
-37,656 |
2 Year T-Notes(CBOT) |
Dec19 |
191118 |
107~196 |
107~215 |
107~185 |
107~207 |
+0~011 |
437,261 |
3,584,980 |
-64,962 |
Mar20 |
191118 |
107~256 |
107~274 |
107~242 |
107~270 |
+0~014 |
70,954 |
479,484 |
+35,611 |
Jun20 |
191118 |
107~270 |
107~270 |
107~270 |
107~270 |
+0~014 |
|
|
|
Total Volume and Open Interest |
508,215 |
4,064,464 |
-29,351 |
Eurodollars(CME) |
Dec19 |
191118 |
98.100 |
98.115 |
98.095 |
98.115 |
+0.015 |
171,788 |
1,545,867 |
-10,154 |
Mar20 |
191118 |
98.305 |
98.330 |
98.290 |
98.325 |
+0.015 |
150,451 |
1,585,333 |
-6,872 |
Jun20 |
191118 |
98.395 |
98.425 |
98.375 |
98.420 |
+0.020 |
131,796 |
1,236,781 |
-4,654 |
Sep20 |
191118 |
98.465 |
98.495 |
98.435 |
98.490 |
+0.025 |
127,214 |
1,066,614 |
-3,180 |
Dec20 |
191118 |
98.455 |
98.495 |
98.435 |
98.490 |
+0.030 |
158,548 |
1,238,846 |
+15,110 |
Mar21 |
191118 |
98.515 |
98.560 |
98.495 |
98.550 |
+0.035 |
106,521 |
849,863 |
-10,122 |
Jun21 |
191118 |
98.515 |
98.555 |
98.490 |
98.555 |
+0.040 |
94,615 |
902,143 |
-4,007 |
Sep21 |
191118 |
98.510 |
98.555 |
98.485 |
98.550 |
+0.040 |
86,491 |
594,048 |
-10,909 |
Dec21 |
191118 |
98.475 |
98.525 |
98.455 |
98.520 |
+0.040 |
61,285 |
653,801 |
+17,844 |
Mar22 |
191118 |
98.470 |
98.515 |
98.450 |
98.510 |
+0.040 |
53,976 |
437,558 |
+4,653 |
Jun22 |
191118 |
98.455 |
98.495 |
98.430 |
98.490 |
+0.040 |
34,827 |
316,211 |
+2,504 |
Sep22 |
191118 |
98.435 |
98.480 |
98.415 |
98.470 |
+0.035 |
38,608 |
236,053 |
+2,170 |
Dec22 |
191118 |
98.415 |
98.455 |
98.390 |
98.445 |
+0.035 |
24,860 |
271,472 |
+7,904 |
Mar23 |
191118 |
98.395 |
98.435 |
98.375 |
98.430 |
+0.035 |
17,082 |
245,548 |
+1,060 |
Jun23 |
191118 |
98.385 |
98.415 |
98.355 |
98.410 |
+0.035 |
16,948 |
136,843 |
-2,905 |
Sep23 |
191118 |
98.365 |
98.400 |
98.335 |
98.390 |
+0.035 |
12,447 |
140,264 |
+313 |
Dec23 |
191118 |
98.335 |
98.375 |
98.310 |
98.365 |
+0.035 |
8,555 |
98,239 |
-525 |
Mar24 |
191118 |
98.325 |
98.355 |
98.290 |
98.345 |
+0.035 |
9,154 |
68,824 |
+26 |
Total Volume and Open Interest |
1,367,824 |
12,198,090 |
-10,315 |
Ultra T-Bond(CBOT) |
Dec19 |
191118 |
185~02 |
186~03 |
183~31 |
185~14 |
+0~16 |
87,359 |
1,164,055 |
-2,019 |
Mar20 |
191118 |
184~17 |
185~10 |
183~07 |
184~22 |
+0~16 |
7,645 |
47,859 |
+4,274 |
Jun20 |
191118 |
184~07 |
184~07 |
184~07 |
184~07 |
+0~16 |
|
|
|
Total Volume and Open Interest |
95,004 |
1,211,914 |
+2,255 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191118 |
140~090 |
140~230 |
139~315 |
140~185 |
+0~100 |
94,481 |
864,460 |
-4,547 |
Mar20 |
191118 |
141~240 |
142~030 |
141~115 |
141~305 |
+0~100 |
5,929 |
9,255 |
+3,783 |
Jun20 |
191118 |
141~305 |
141~305 |
141~305 |
141~305 |
+0~100 |
|
|
|
Total Volume and Open Interest |
100,410 |
873,715 |
-764 |
30 Day Federal Funds(CBOT) |
Nov19 |
191118 |
98.440 |
98.445 |
98.440 |
98.440 |
unch |
18,048 |
402,070 |
+11,063 |
Dec19 |
191118 |
98.440 |
98.445 |
98.435 |
98.440 |
unch |
27,325 |
247,554 |
+6,632 |
Jan20 |
191118 |
98.460 |
98.465 |
98.455 |
98.460 |
unch |
39,330 |
429,771 |
+4,456 |
Feb20 |
191118 |
98.490 |
98.500 |
98.480 |
98.495 |
+0.005 |
36,081 |
224,859 |
+1,422 |
Mar20 |
191118 |
98.510 |
98.520 |
98.490 |
98.510 |
+0.005 |
12,132 |
60,382 |
+1,320 |
Apr20 |
191118 |
98.540 |
98.555 |
98.525 |
98.545 |
+0.005 |
18,739 |
186,746 |
+1,421 |
Total Volume and Open Interest |
192,266 |
2,003,475 |
+34,380 |
Japanese Govt Bonds(SGX) |
Dec19 |
191118 |
153.07 |
153.30 |
153.07 |
153.23 |
+0.13 |
999 |
15,335 |
-189 |
Mar20 |
191118 |
153.41 |
153.41 |
153.41 |
153.41 |
+0.13 |
|
|
|
Jun20 |
191118 |
153.41 |
153.41 |
153.41 |
153.41 |
+0.13 |
|
|
|
Total Volume and Open Interest |
999 |
15,335 |
-189 |
Euro-Buxl(EUREX) |
Dec19 |
191118 |
207.28 |
207.64 |
206.00 |
206.82 |
-0.18 |
28,632 |
232,215 |
-8,005 |
Mar20 |
191118 |
205.20 |
205.40 |
205.20 |
205.24 |
-0.18 |
1 |
40,784 |
-53 |
Jun20 |
191118 |
203.82 |
203.82 |
203.82 |
203.82 |
-0.18 |
0 |
7 |
+0 |
Total Volume and Open Interest |
28,633 |
273,006 |
-8,058 |
Euro-Bund(EUREX) |
Dec19 |
191118 |
170.89 |
171.06 |
170.55 |
170.84 |
-0.01 |
413,777 |
1,551,432 |
-108,147 |
Mar20 |
191118 |
172.77 |
173.00 |
172.52 |
172.78 |
-0.01 |
5,002 |
59,867 |
-2,290 |
Jun20 |
191118 |
170.03 |
170.03 |
170.03 |
170.03 |
-0.01 |
0 |
1 |
+0 |
Total Volume and Open Interest |
418,779 |
1,611,300 |
-110,437 |
Euro-Bobl(EUREX) |
Dec19 |
191118 |
134.38 |
134.41 |
134.24 |
134.32 |
-0.04 |
259,809 |
1,243,412 |
-46,405 |
Mar20 |
191118 |
134.29 |
134.33 |
134.28 |
134.31 |
-0.04 |
4,065 |
22,089 |
+3,276 |
Jun20 |
191118 |
134.67 |
134.67 |
134.67 |
134.67 |
-0.04 |
|
|
|
Total Volume and Open Interest |
263,874 |
1,265,501 |
-43,129 |
Euro-Schatz(EUREX) |
Dec19 |
191118 |
112.03 |
112.03 |
111.99 |
112.00 |
-0.01 |
179,765 |
1,565,787 |
-58,920 |
Mar20 |
191118 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.01 |
953 |
10,005 |
+951 |
Jun20 |
191118 |
111.81 |
111.81 |
111.81 |
111.81 |
-0.01 |
|
|
|
Total Volume and Open Interest |
180,718 |
1,575,792 |
-57,969 |
3-Mth Euribor(EUREX) |
Dec19 |
191118 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
2,043 |
-85 |
Mar20 |
191118 |
100.400 |
100.400 |
100.400 |
100.400 |
-0.005 |
0 |
1,055 |
-46 |
Jun20 |
191118 |
100.410 |
100.410 |
100.410 |
100.410 |
-0.005 |
0 |
626 |
+0 |
Total Volume and Open Interest |
0 |
6,255 |
-131 |
Long Gilt(LIFFE) |
Dec19 |
191118 |
131~19 |
131~24 |
131~10 |
131~19 |
-0~06 |
129,650 |
796,556 |
+7,544 |
Mar20 |
191118 |
132~07 |
132~13 |
132~01 |
132~08 |
-0~06 |
2,000 |
2,236 |
+996 |
Total Volume and Open Interest |
131,650 |
798,792 |
+8,540 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191118 |
99.21 |
99.21 |
99.20 |
99.20 |
-0.01 |
37,239 |
680,595 |
-15,179 |
Mar20 |
191118 |
99.28 |
99.29 |
99.27 |
99.28 |
-0.01 |
76,677 |
629,994 |
+10,913 |
Jun20 |
191118 |
99.30 |
99.31 |
99.29 |
99.29 |
-0.01 |
49,457 |
610,379 |
+6,055 |
Sep20 |
191118 |
99.31 |
99.32 |
99.29 |
99.31 |
-0.01 |
33,925 |
530,280 |
-896 |
Dec20 |
191118 |
99.28 |
99.29 |
99.26 |
99.28 |
-0.02 |
51,105 |
595,580 |
-1,950 |
Mar21 |
191118 |
99.29 |
99.30 |
99.27 |
99.29 |
-0.02 |
41,065 |
264,715 |
+10,872 |
Total Volume and Open Interest |
506,791 |
4,340,429 |
+24,839 |
3-Mth Euribor(LIFFE) |
Dec19 |
191118 |
100.395 |
100.395 |
100.390 |
100.395 |
unch |
45,400 |
680,860 |
-7,688 |
Mar20 |
191118 |
100.405 |
100.405 |
100.390 |
100.395 |
-0.010 |
36,052 |
423,783 |
+5,348 |
Jun20 |
191118 |
100.415 |
100.420 |
100.405 |
100.410 |
-0.005 |
33,068 |
383,456 |
+6,944 |
Total Volume and Open Interest |
424,272 |
4,237,537 |
+7,706 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191118 |
99.04 |
99.06 |
99.04 |
99.05 |
unch |
12,785 |
136,671 |
-3,311 |
Mar20 |
191118 |
99.18 |
99.20 |
99.18 |
99.19 |
unch |
17,580 |
237,723 |
-2,945 |
Jun20 |
191118 |
99.22 |
99.24 |
99.21 |
99.23 |
unch |
12,368 |
212,414 |
-2,444 |
Sep20 |
191118 |
99.25 |
99.28 |
99.25 |
99.26 |
unch |
8,404 |
194,286 |
+661 |
Dec20 |
191118 |
99.22 |
99.24 |
99.21 |
99.23 |
unch |
7,394 |
137,585 |
+1,576 |
Mar21 |
191118 |
99.23 |
99.26 |
99.23 |
99.25 |
unch |
4,423 |
89,050 |
+808 |
Jun21 |
191118 |
99.23 |
99.24 |
99.22 |
99.23 |
unch |
3,905 |
56,850 |
+1,478 |
Sep21 |
191118 |
99.20 |
99.22 |
99.19 |
99.20 |
-0.01 |
1,024 |
29,748 |
-907 |
Dec21 |
191118 |
99.17 |
99.17 |
99.17 |
99.17 |
unch |
101 |
6,707 |
+91 |
Mar22 |
191118 |
99.18 |
99.18 |
99.18 |
99.18 |
+0.01 |
0 |
1,335 |
+0 |
Total Volume and Open Interest |
67,984 |
1,103,418 |
-4,993 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191118 |
98.83 |
98.86 |
98.82 |
98.83 |
-0.01 |
188,125 |
1,303,970 |
+6,140 |
Mar20 |
191118 |
98.81 |
98.81 |
98.81 |
98.81 |
-0.01 |
50 |
1,033 |
+0 |
Total Volume and Open Interest |
188,175 |
1,305,003 |
+6,140 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191118 |
99.24 |
99.26 |
99.23 |
99.24 |
unch |
185,277 |
1,233,668 |
+28,995 |
Mar20 |
191118 |
99.25 |
99.25 |
99.25 |
99.25 |
unch |
300 |
2,899 |
+300 |
Total Volume and Open Interest |
185,577 |
1,236,567 |
+29,295 |
Gold(CMX) |
Dec19 |
191118 |
1467.8 |
1474.4 |
1456.6 |
1471.9 |
+3.4 |
251,211 |
343,582 |
-12,809 |
Feb20 |
191118 |
1475.1 |
1481.2 |
1463.3 |
1478.8 |
+3.4 |
31,127 |
260,955 |
+7,035 |
Apr20 |
191118 |
1482.0 |
1485.8 |
1469.0 |
1484.3 |
+3.5 |
6,305 |
42,742 |
+1,121 |
Jun20 |
191118 |
1484.0 |
1491.0 |
1473.8 |
1489.2 |
+3.5 |
761 |
39,848 |
+367 |
Aug20 |
191118 |
1483.2 |
1493.9 |
1483.2 |
1493.9 |
+3.4 |
84 |
7,271 |
+30 |
Oct20 |
191118 |
1488.2 |
1498.3 |
1488.2 |
1498.3 |
+3.4 |
115 |
4,579 |
+103 |
Dec20 |
191118 |
1498.4 |
1502.8 |
1487.4 |
1502.4 |
+3.3 |
69 |
8,772 |
+24 |
Feb21 |
191118 |
1506.5 |
1506.5 |
1506.5 |
1506.5 |
+3.3 |
26 |
111 |
-4 |
Apr21 |
191118 |
1509.7 |
1509.7 |
1509.7 |
1509.7 |
+3.3 |
0 |
32 |
+0 |
Jun21 |
191118 |
1512.9 |
1512.9 |
1512.9 |
1512.9 |
+3.3 |
0 |
1,555 |
+0 |
Aug21 |
191118 |
1516.9 |
1516.9 |
1516.9 |
1516.9 |
+3.3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
290,133 |
710,717 |
-4,088 |
Silver(CMX) |
Dec19 |
191118 |
1695.0 |
1703.0 |
1670.5 |
1700.0 |
+5.2 |
66,800 |
98,802 |
-3,106 |
Mar20 |
191118 |
1709.5 |
1717.0 |
1685.0 |
1714.3 |
+5.1 |
8,564 |
89,851 |
+3,380 |
May20 |
191118 |
1716.5 |
1724.0 |
1693.0 |
1722.0 |
+4.9 |
937 |
14,596 |
+138 |
Jul20 |
191118 |
1716.5 |
1732.5 |
1704.5 |
1730.0 |
+4.8 |
845 |
13,634 |
-26 |
Sep20 |
191118 |
1737.0 |
1737.5 |
1737.0 |
1737.5 |
+4.5 |
119 |
2,199 |
+47 |
Dec20 |
191118 |
1735.0 |
1750.0 |
1721.0 |
1748.0 |
+4.3 |
65 |
1,921 |
+10 |
Mar21 |
191118 |
1756.5 |
1756.5 |
1756.5 |
1756.5 |
+4.3 |
0 |
1 |
+0 |
Total Volume and Open Interest |
77,432 |
221,686 |
+436 |
Platinum(NYMEX) |
Jan20 |
191118 |
892.3 |
902.0 |
881.1 |
895.0 |
+0.5 |
16,637 |
78,360 |
-514 |
Apr20 |
191118 |
898.3 |
906.7 |
886.3 |
900.0 |
+0.4 |
151 |
8,713 |
+40 |
Jul20 |
191118 |
893.7 |
908.8 |
892.9 |
905.4 |
+0.5 |
12 |
388 |
+0 |
Oct20 |
191118 |
907.5 |
907.5 |
907.5 |
907.5 |
+0.7 |
8 |
21 |
+0 |
Total Volume and Open Interest |
16,809 |
87,521 |
-474 |
Palladium(NYMEX) |
Dec19 |
191118 |
1674.40 |
1708.30 |
1670.90 |
1704.40 |
+21.90 |
3,482 |
16,633 |
-709 |
Mar20 |
191118 |
1668.70 |
1704.10 |
1668.50 |
1701.80 |
+22.00 |
919 |
6,692 |
+542 |
Jun20 |
191118 |
1670.00 |
1696.80 |
1666.20 |
1696.80 |
+22.60 |
13 |
1,638 |
+0 |
Total Volume and Open Interest |
4,426 |
25,064 |
-166 |
Copper(CMX) |
Dec19 |
191118 |
263.70 |
264.85 |
261.40 |
262.00 |
-1.80 |
57,287 |
81,078 |
-6,160 |
Mar20 |
191118 |
265.20 |
266.20 |
262.90 |
263.40 |
-1.75 |
20,077 |
101,839 |
+723 |
May20 |
191118 |
266.00 |
266.70 |
263.70 |
264.05 |
-1.75 |
5,798 |
19,857 |
+1,779 |
Jul20 |
191118 |
266.60 |
267.30 |
264.30 |
264.70 |
-1.75 |
1,776 |
18,434 |
+66 |
Sep20 |
191118 |
267.25 |
267.85 |
265.30 |
265.30 |
-1.75 |
272 |
3,422 |
+29 |
Total Volume and Open Interest |
86,515 |
234,005 |
-3,436 |
E-mini DJIA Index(CBOT) |
Dec19 |
191118 |
27960 |
28059 |
27926 |
28008 |
+55 |
136,561 |
110,335 |
+379 |
Mar20 |
191118 |
27947 |
28041 |
27918 |
27997 |
+53 |
333 |
4,745 |
+24 |
Jun20 |
191118 |
27944 |
27944 |
27880 |
27944 |
+62 |
4 |
4 |
+2 |
Sep20 |
191118 |
27902 |
27902 |
27902 |
27902 |
+61 |
|
|
|
Total Volume and Open Interest |
136,898 |
115,084 |
+405 |
S & P 500(CME) |
Dec19 |
191118 |
3125.10 |
3127.30 |
3111.30 |
3121.80 |
+3.50 |
1,088 |
26,943 |
+467 |
Mar20 |
191118 |
3124.00 |
3124.00 |
3124.00 |
3124.00 |
+3.40 |
0 |
1 |
+0 |
Jun20 |
191118 |
3123.60 |
3123.60 |
3123.60 |
3123.60 |
+4.50 |
|
|
|
Sep20 |
191118 |
3123.90 |
3123.90 |
3123.90 |
3123.90 |
+4.40 |
|
|
|
Total Volume and Open Interest |
1,088 |
27,018 |
+467 |
S & P 500 E-Mini(CME) |
Dec19 |
191118 |
3119.00 |
3127.75 |
3111.00 |
3121.75 |
+3.50 |
1,251,167 |
2,611,516 |
-6,141 |
Mar20 |
191118 |
3120.25 |
3129.75 |
3113.50 |
3124.00 |
+3.50 |
10,661 |
161,477 |
+6,214 |
Jun20 |
191118 |
3120.50 |
3129.75 |
3110.75 |
3123.50 |
+4.50 |
40 |
3,852 |
+2 |
Sep20 |
191118 |
3124.00 |
3124.00 |
3118.00 |
3124.00 |
+4.50 |
3 |
153 |
+1 |
Total Volume and Open Interest |
1,261,876 |
2,778,316 |
+81 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191118 |
8318.75 |
8367.00 |
8279.25 |
8333.50 |
+14.75 |
367,145 |
231,322 |
-994 |
Mar20 |
191118 |
8335.50 |
8387.25 |
8301.75 |
8355.00 |
+14.25 |
592 |
2,860 |
+59 |
Jun20 |
191118 |
8375.00 |
8396.00 |
8328.00 |
8375.75 |
+14.75 |
7 |
75 |
-1 |
Total Volume and Open Interest |
367,745 |
234,260 |
-935 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191118 |
2000.30 |
2005.40 |
1991.90 |
1997.60 |
-3.50 |
7,832 |
73,965 |
+249 |
Mar20 |
191118 |
2001.60 |
2001.60 |
1997.00 |
2001.60 |
-3.50 |
0 |
93 |
+0 |
Jun20 |
191118 |
2006.40 |
2006.40 |
2006.40 |
2006.40 |
-3.00 |
|
|
|
Total Volume and Open Interest |
7,832 |
74,058 |
+249 |
Volatility Index(CBOE) |
Nov19 |
191118 |
13.10 |
13.25 |
12.60 |
12.68 |
-0.30 |
77,118 |
74,810 |
-6,281 |
Dec19 |
191118 |
15.15 |
15.20 |
14.70 |
15.03 |
-0.10 |
81,191 |
286,875 |
+24,748 |
Jan20 |
191118 |
16.65 |
16.70 |
16.35 |
16.48 |
-0.10 |
29,457 |
63,629 |
+3,817 |
Feb20 |
191118 |
17.57 |
17.60 |
17.32 |
17.43 |
-0.10 |
15,844 |
51,350 |
+2,624 |
Total Volume and Open Interest |
219,099 |
536,390 |
+27,961 |
S & P 600(CME) |
Dec19 |
191118 |
979.10 |
979.10 |
979.10 |
979.10 |
-3.60 |
0 |
891 |
+0 |
Mar20 |
191118 |
979.80 |
979.80 |
979.80 |
979.80 |
-3.50 |
|
|
|
Total Volume and Open Interest |
0 |
891 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191118 |
1598.40 |
1601.20 |
1587.00 |
1591.90 |
-5.30 |
95,265 |
468,838 |
-1,014 |
Mar20 |
191118 |
1597.20 |
1601.80 |
1590.20 |
1594.00 |
-5.40 |
118 |
3,320 |
+0 |
Jun20 |
191118 |
1596.40 |
1596.40 |
1596.40 |
1596.40 |
-5.10 |
0 |
3 |
+0 |
Total Volume and Open Interest |
95,383 |
472,161 |
-1,014 |
Nikkei 225(CME) |
Dec19 |
191118 |
23385 |
23505 |
23275 |
23400 |
+20 |
5,130 |
33,751 |
+168 |
Mar20 |
191118 |
23385 |
23450 |
23240 |
23360 |
+25 |
16 |
783 |
-4 |
Total Volume and Open Interest |
5,146 |
34,534 |
+164 |
Nikkei 225(SGX) |
Dec19 |
191118 |
23330 |
23425 |
23255 |
23400 |
+65 |
83,099 |
147,066 |
+397 |
Mar20 |
191118 |
23200 |
23345 |
23195 |
23345 |
+60 |
30 |
1,519 |
+13 |
Jun20 |
191118 |
23185 |
23185 |
23185 |
23185 |
+65 |
0 |
1,451 |
+0 |
Total Volume and Open Interest |
83,129 |
177,746 |
+410 |
Nikkei 225 Mini(JPX) |
Dec19 |
191118 |
23315 |
23430 |
23255 |
23400 |
+60 |
851,367 |
434,977 |
+273 |
Mar20 |
191118 |
23235 |
23350 |
23180 |
23330 |
+60 |
32,727 |
29,155 |
+1,363 |
Jun20 |
191118 |
23070 |
23150 |
22995 |
23130 |
+60 |
387 |
1,892 |
-35 |
Total Volume and Open Interest |
898,868 |
512,312 |
+2,277 |
Nikkei 225(JPX) |
Dec19 |
191118 |
23320 |
23430 |
23250 |
23400 |
+60 |
62,402 |
284,037 |
-1,187 |
Mar20 |
191118 |
23240 |
23350 |
23190 |
23330 |
+60 |
1,269 |
18,924 |
+250 |
Jun20 |
191118 |
23070 |
23130 |
23070 |
23130 |
+60 |
4 |
15,560 |
-1 |
Total Volume and Open Interest |
63,678 |
389,734 |
-1,039 |
Nikkei 225(CME) Yen |
Dec19 |
191118 |
23360 |
23495 |
23270 |
23395 |
+30 |
27,430 |
67,561 |
+60 |
Mar20 |
191118 |
23305 |
23405 |
23200 |
23320 |
+30 |
54 |
733 |
+11 |
Jun20 |
191118 |
23215 |
23215 |
23215 |
23215 |
+65 |
|
|
|
Total Volume and Open Interest |
27,484 |
68,294 |
+71 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191118 |
23400 |
23470 |
23310 |
23400 |
+30 |
0 |
5 |
+0 |
Mar20 |
191118 |
23320 |
23320 |
23320 |
23320 |
+30 |
|
|
|
Jun20 |
191118 |
23220 |
23220 |
23220 |
23220 |
+70 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Dec19 |
191118 |
5929.0 |
5938.5 |
5891.0 |
5921.0 |
-9.0 |
71,062 |
348,380 |
+2,226 |
Jan20 |
191118 |
5911.5 |
5913.5 |
5908.5 |
5912.0 |
-9.0 |
5 |
55 |
+5 |
Feb20 |
191118 |
5907.5 |
5907.5 |
5907.5 |
5907.5 |
|
|
|
|
Mar20 |
191118 |
5918.0 |
5918.0 |
5904.0 |
5904.0 |
-9.0 |
6 |
65 |
+5 |
Total Volume and Open Interest |
85,334 |
363,007 |
-90,110 |
Hang Seng Index(HKFE) |
Nov19 |
191118 |
26295 |
26705 |
26227 |
26682 |
+402 |
161,856 |
111,888 |
-263 |
Dec19 |
191118 |
26360 |
26750 |
26278 |
26731 |
+411 |
1,214 |
24,025 |
+12 |
Total Volume and Open Interest |
163,157 |
143,708 |
-248 |
DAX(EUREX) |
Dec19 |
191118 |
13216.5 |
13284.0 |
13132.0 |
13189.0 |
-42.0 |
87,365 |
120,739 |
-1,827 |
Mar20 |
191118 |
13233.0 |
13270.0 |
13134.0 |
13183.0 |
-42.0 |
40 |
1,541 |
+5 |
Jun20 |
191118 |
13202.5 |
13202.5 |
13202.5 |
13202.5 |
-42.0 |
2 |
205 |
-2 |
Total Volume and Open Interest |
87,407 |
122,485 |
-1,824 |
Mini-DAX(EUREX) |
Dec19 |
191118 |
13223.0 |
13284.0 |
13132.0 |
13189.0 |
-42.0 |
33,138 |
14,751 |
+296 |
Mar20 |
191118 |
13225.0 |
13259.0 |
13136.0 |
13183.0 |
-42.0 |
87 |
1,642 |
+37 |
Jun20 |
191118 |
13248.0 |
13248.0 |
13151.0 |
13202.5 |
-42.0 |
38 |
94 |
+6 |
Total Volume and Open Interest |
33,263 |
16,487 |
+339 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191118 |
3699 |
3712 |
3681 |
3694 |
-10 |
896,124 |
3,719,733 |
-161,030 |
Mar20 |
191118 |
3685 |
3695 |
3670 |
3680 |
-10 |
123 |
180,136 |
+100 |
Jun20 |
191118 |
3600 |
3606 |
3598 |
3598 |
-10 |
3 |
39,438 |
+2 |
Total Volume and Open Interest |
896,250 |
3,966,849 |
-160,928 |
Swiss Market Index(EUREX) |
Dec19 |
191118 |
10320 |
10373 |
10303 |
10326 |
+25 |
37,477 |
192,612 |
+475 |
Mar20 |
191118 |
10203 |
10215 |
10203 |
10215 |
+25 |
1 |
2,115 |
-3 |
Jun20 |
191118 |
10028 |
10042 |
10025 |
10038 |
+25 |
7 |
352 |
+1 |
Total Volume and Open Interest |
37,485 |
195,079 |
+473 |
FT-SE 100(EURONEXT) |
Dec19 |
191118 |
7296.00 |
7329.00 |
7285.50 |
7296.00 |
+5.00 |
102,017 |
743,899 |
-313 |
Mar20 |
191118 |
7231.00 |
7256.50 |
7230.50 |
7230.50 |
+5.00 |
4 |
3,625 |
+3 |
Jun20 |
191118 |
7151.00 |
7151.00 |
7151.00 |
7151.00 |
+4.50 |
0 |
40 |
+0 |
Total Volume and Open Interest |
102,021 |
747,564 |
-310 |
SPI 200(SFE) |
Dec19 |
191118 |
6794.0 |
6802.0 |
6752.0 |
6775.0 |
-22.0 |
47,437 |
382,905 |
+6,009 |
Mar20 |
191118 |
6703.0 |
6703.0 |
6703.0 |
6703.0 |
-22.0 |
210 |
2,950 |
+210 |
Jun20 |
191118 |
6678.0 |
6678.0 |
6678.0 |
6678.0 |
-22.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
48,139 |
387,577 |
+5,774 |
FTSE MIB(ISE) |
Dec19 |
191118 |
23580.00 |
23615.00 |
23340.00 |
23433.00 |
-120.00 |
16,068 |
147,691 |
+1,482 |
Mar20 |
191118 |
23465.00 |
23500.00 |
23250.00 |
23331.00 |
-117.00 |
26 |
651 |
-57 |
Jun20 |
191118 |
22860.00 |
22860.00 |
22710.00 |
22751.00 |
-117.00 |
2 |
66 |
-24 |
Total Volume and Open Interest |
16,096 |
148,411 |
+1,401 |
KOSPI 200(KFE) |
Dec19 |
191118 |
284.85 |
288.20 |
283.75 |
287.50 |
-0.70 |
24,879 |
333,667 |
+8,330 |
Mar20 |
191118 |
281.10 |
285.20 |
280.90 |
284.50 |
-0.75 |
65 |
14,966 |
+1,542 |
Jun20 |
191118 |
284.45 |
284.70 |
283.85 |
284.70 |
+4.75 |
0 |
9,872 |
+3 |
Total Volume and Open Interest |
25,748 |
389,928 |
+10,374 |
GSCI(CME) |
Dec19 |
191118 |
417.40 |
417.60 |
414.20 |
415.05 |
-5.45 |
32 |
10,966 |
+28 |
Jan20 |
191118 |
414.65 |
414.65 |
414.65 |
414.65 |
-5.45 |
|
|
|
Feb20 |
191118 |
413.25 |
413.25 |
413.25 |
413.25 |
-5.45 |
|
|
|
Total Volume and Open Interest |
32 |
10,966 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|