|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 19, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191119 |
910.50 |
917.00 |
910.00 |
911.50 |
+1.25 |
83,364 |
327,089 |
+2,581 |
Mar20 |
191119 |
923.00 |
930.00 |
922.75 |
924.50 |
+1.50 |
30,956 |
181,698 |
+2,697 |
May20 |
191119 |
935.25 |
942.25 |
935.25 |
936.75 |
+1.75 |
11,709 |
90,051 |
-726 |
Jul20 |
191119 |
946.00 |
952.75 |
945.75 |
947.75 |
+2.00 |
11,757 |
87,282 |
-554 |
Aug20 |
191119 |
949.75 |
955.50 |
949.50 |
951.00 |
+2.00 |
1,416 |
7,706 |
-115 |
Sep20 |
191119 |
948.00 |
950.75 |
946.25 |
947.75 |
+2.50 |
1,495 |
4,357 |
+482 |
Nov20 |
191119 |
947.25 |
951.25 |
947.25 |
949.75 |
+3.00 |
6,792 |
46,388 |
-414 |
Jan21 |
191119 |
952.50 |
954.50 |
950.50 |
953.00 |
+2.25 |
859 |
2,629 |
-312 |
Mar21 |
191119 |
946.50 |
949.00 |
945.25 |
947.75 |
+2.00 |
901 |
7,099 |
+303 |
May21 |
191119 |
947.00 |
947.75 |
944.50 |
946.50 |
+1.75 |
159 |
1,454 |
+35 |
Jul21 |
191119 |
948.75 |
951.00 |
948.00 |
949.25 |
+1.25 |
85 |
1,013 |
+16 |
Aug21 |
191119 |
948.00 |
948.00 |
948.00 |
948.00 |
+1.00 |
0 |
30 |
+0 |
Sep21 |
191119 |
931.50 |
931.50 |
931.50 |
931.50 |
+1.00 |
0 |
22 |
+0 |
Nov21 |
191119 |
934.00 |
934.00 |
930.00 |
932.00 |
+0.75 |
55 |
698 |
+24 |
Total Volume and Open Interest |
149,548 |
757,525 |
+4,017 |
Soybean Meal(CBOT) |
Dec19 |
191119 |
301.50 |
303.40 |
301.50 |
302.00 |
+0.80 |
80,124 |
86,206 |
-2,383 |
Jan20 |
191119 |
304.00 |
305.70 |
303.70 |
304.20 |
+0.40 |
55,955 |
130,076 |
+3,920 |
Mar20 |
191119 |
307.00 |
308.60 |
306.70 |
307.00 |
unch |
24,865 |
96,164 |
+678 |
May20 |
191119 |
309.80 |
311.30 |
309.40 |
309.80 |
unch |
12,164 |
45,937 |
+561 |
Jul20 |
191119 |
313.30 |
314.10 |
312.40 |
312.80 |
+0.20 |
7,592 |
35,831 |
+648 |
Aug20 |
191119 |
314.20 |
315.10 |
313.50 |
313.80 |
+0.30 |
839 |
7,370 |
+95 |
Sep20 |
191119 |
314.10 |
315.30 |
313.80 |
313.80 |
+0.10 |
383 |
6,715 |
+53 |
Oct20 |
191119 |
313.60 |
314.50 |
313.00 |
313.40 |
+0.50 |
388 |
5,210 |
+77 |
Dec20 |
191119 |
314.60 |
315.60 |
314.00 |
314.60 |
+0.80 |
2,175 |
16,865 |
-33 |
Jan21 |
191119 |
313.70 |
314.80 |
313.60 |
314.00 |
+0.80 |
18 |
1,280 |
-1 |
Total Volume and Open Interest |
184,524 |
432,413 |
+3,604 |
Soybean Oil(CBOT) |
Dec19 |
191119 |
30.64 |
31.24 |
30.57 |
30.96 |
+0.32 |
50,936 |
95,706 |
-11,505 |
Jan20 |
191119 |
30.80 |
31.43 |
30.75 |
31.16 |
+0.34 |
33,126 |
157,465 |
+3,473 |
Mar20 |
191119 |
31.08 |
31.67 |
31.02 |
31.42 |
+0.33 |
18,798 |
119,532 |
+303 |
May20 |
191119 |
31.38 |
31.99 |
31.35 |
31.73 |
+0.32 |
7,300 |
65,441 |
+627 |
Jul20 |
191119 |
31.65 |
32.28 |
31.64 |
32.01 |
+0.31 |
4,710 |
52,799 |
-58 |
Aug20 |
191119 |
31.78 |
32.34 |
31.72 |
32.08 |
+0.30 |
195 |
7,851 |
-28 |
Sep20 |
191119 |
31.95 |
32.40 |
31.80 |
32.14 |
+0.29 |
192 |
6,256 |
-8 |
Oct20 |
191119 |
32.10 |
32.41 |
31.83 |
32.15 |
+0.28 |
157 |
4,022 |
+58 |
Dec20 |
191119 |
31.96 |
32.55 |
31.96 |
32.29 |
+0.27 |
739 |
19,094 |
+309 |
Jan21 |
191119 |
32.30 |
32.67 |
32.30 |
32.39 |
+0.24 |
4 |
406 |
+0 |
Total Volume and Open Interest |
116,160 |
529,860 |
-6,829 |
Canola(WCE) |
Nov19 |
191114 |
456.0 |
456.0 |
456.0 |
456.0 |
+0.2 |
10 |
25 |
+0 |
Jan20 |
191119 |
463.0 |
466.5 |
463.0 |
465.2 |
+1.7 |
7,048 |
87,902 |
-842 |
Mar20 |
191119 |
471.6 |
475.0 |
471.6 |
474.1 |
+1.9 |
4,056 |
47,201 |
-213 |
May20 |
191119 |
480.1 |
482.8 |
479.8 |
481.9 |
+1.5 |
2,652 |
19,915 |
-185 |
Jul20 |
191119 |
487.3 |
489.5 |
487.3 |
488.9 |
+1.4 |
767 |
9,134 |
-35 |
Total Volume and Open Interest |
14,904 |
179,386 |
-1,239 |
Corn(CBOT) |
Dec19 |
191119 |
367.75 |
373.00 |
367.75 |
370.00 |
+2.25 |
206,268 |
446,608 |
-34,556 |
Mar20 |
191119 |
377.25 |
382.75 |
377.25 |
380.75 |
+3.50 |
145,739 |
567,547 |
+17,688 |
May20 |
191119 |
383.00 |
387.75 |
383.00 |
386.75 |
+3.75 |
31,668 |
161,333 |
+6,750 |
Jul20 |
191119 |
388.50 |
393.50 |
388.50 |
392.50 |
+3.75 |
23,364 |
212,926 |
-3,267 |
Sep20 |
191119 |
389.25 |
392.25 |
388.50 |
391.50 |
+3.00 |
6,471 |
56,257 |
+1,101 |
Dec20 |
191119 |
393.50 |
396.50 |
393.25 |
396.00 |
+2.50 |
11,636 |
148,170 |
+1,706 |
Mar21 |
191119 |
403.75 |
406.25 |
403.75 |
406.00 |
+2.00 |
297 |
6,966 |
+157 |
May21 |
191119 |
410.75 |
411.50 |
410.75 |
411.25 |
+2.00 |
13 |
1,500 |
+9 |
Jul21 |
191119 |
414.25 |
415.00 |
413.75 |
414.50 |
+2.00 |
33 |
3,054 |
+16 |
Sep21 |
191119 |
405.75 |
405.75 |
405.75 |
405.75 |
+0.25 |
16 |
821 |
+9 |
Total Volume and Open Interest |
425,678 |
1,612,010 |
-10,394 |
Wheat(CBOT) |
Dec19 |
191119 |
506.25 |
515.25 |
506.00 |
512.00 |
+4.75 |
59,866 |
90,849 |
-11,556 |
Mar20 |
191119 |
509.50 |
518.75 |
509.25 |
515.25 |
+4.50 |
58,900 |
165,276 |
+3,230 |
May20 |
191119 |
513.25 |
522.00 |
513.25 |
519.00 |
+4.50 |
14,690 |
51,812 |
-1,934 |
Jul20 |
191119 |
516.50 |
524.00 |
516.25 |
521.25 |
+3.50 |
13,891 |
51,113 |
+791 |
Sep20 |
191119 |
524.25 |
531.50 |
524.25 |
529.00 |
+3.50 |
3,223 |
12,362 |
+1,091 |
Dec20 |
191119 |
536.50 |
543.25 |
535.75 |
540.75 |
+3.75 |
1,976 |
17,535 |
-32 |
Total Volume and Open Interest |
152,591 |
392,027 |
-8,413 |
Wheat(KCBT) |
Dec19 |
191119 |
417.50 |
427.75 |
417.50 |
425.75 |
+7.25 |
44,043 |
56,295 |
-12,807 |
Mar20 |
191119 |
425.00 |
434.00 |
425.00 |
431.75 |
+5.50 |
51,765 |
137,795 |
+8,891 |
May20 |
191119 |
431.75 |
440.50 |
431.50 |
438.25 |
+5.25 |
12,179 |
38,587 |
+245 |
Jul20 |
191119 |
440.00 |
448.50 |
439.75 |
445.50 |
+4.75 |
6,986 |
32,813 |
+1,807 |
Sep20 |
191119 |
449.75 |
458.00 |
449.50 |
455.00 |
+4.50 |
666 |
8,343 |
+254 |
Dec20 |
191119 |
464.50 |
471.50 |
463.00 |
468.00 |
+4.25 |
403 |
12,863 |
+52 |
Mar21 |
191119 |
479.50 |
482.50 |
475.25 |
479.50 |
+4.00 |
1 |
1,033 |
+0 |
Total Volume and Open Interest |
116,043 |
287,864 |
-1,558 |
Wheat(MGE) |
Dec19 |
191119 |
502.75 |
504.25 |
501.25 |
503.25 |
unch |
4,485 |
21,201 |
-1,520 |
Mar20 |
191119 |
518.00 |
519.50 |
516.00 |
518.25 |
unch |
4,028 |
29,373 |
+182 |
May20 |
191119 |
527.75 |
529.50 |
526.75 |
528.25 |
-1.00 |
801 |
6,947 |
+143 |
Jul20 |
191119 |
537.25 |
540.00 |
537.25 |
538.75 |
-0.75 |
457 |
4,761 |
+76 |
Sep20 |
191119 |
548.25 |
550.75 |
548.00 |
549.50 |
-1.00 |
389 |
3,812 |
+145 |
Dec20 |
191119 |
564.50 |
564.75 |
564.25 |
564.25 |
-1.00 |
2 |
2,146 |
-15 |
Total Volume and Open Interest |
10,162 |
68,672 |
-1,004 |
Oats(CBOT) |
Dec19 |
191119 |
305.00 |
306.75 |
302.00 |
306.50 |
+4.25 |
966 |
3,025 |
-351 |
Mar20 |
191119 |
300.25 |
308.00 |
300.25 |
307.75 |
+6.25 |
812 |
4,013 |
+452 |
May20 |
191119 |
301.75 |
304.75 |
301.75 |
304.75 |
+5.25 |
38 |
150 |
+26 |
Jul20 |
191119 |
295.75 |
295.75 |
295.75 |
295.75 |
+5.25 |
1 |
14 |
+0 |
Total Volume and Open Interest |
1,817 |
7,245 |
+127 |
Rough Rice(CBOT) |
Nov19 |
191114 |
11.65 |
11.65 |
11.65 |
11.65 |
-0.05 |
|
|
|
Jan20 |
191119 |
12.07 |
12.10 |
11.99 |
12.09 |
unch |
784 |
8,629 |
-85 |
Mar20 |
191119 |
12.26 |
12.28 |
12.21 |
12.28 |
unch |
29 |
491 |
+2 |
May20 |
191119 |
12.47 |
12.47 |
12.45 |
12.45 |
+0.01 |
3 |
14 |
+0 |
Total Volume and Open Interest |
818 |
9,160 |
-83 |
Live Cattle(CME) |
Dec19 |
191119 |
118.680 |
118.900 |
117.700 |
118.785 |
+0.085 |
18,188 |
63,091 |
-5,079 |
Feb20 |
191119 |
124.950 |
125.135 |
124.150 |
125.050 |
-0.050 |
25,334 |
144,450 |
+5,371 |
Apr20 |
191119 |
126.135 |
126.250 |
125.200 |
126.180 |
-0.220 |
11,170 |
75,523 |
+329 |
Jun20 |
191119 |
117.800 |
117.885 |
116.930 |
117.830 |
-0.070 |
8,460 |
60,070 |
+2,219 |
Aug20 |
191119 |
115.400 |
115.800 |
114.750 |
115.750 |
+0.200 |
3,392 |
17,488 |
+1,046 |
Oct20 |
191119 |
116.350 |
116.980 |
115.785 |
116.930 |
+0.430 |
984 |
3,739 |
+231 |
Total Volume and Open Interest |
67,926 |
367,303 |
+4,310 |
Feeder Cattle(CME) |
Nov19 |
191119 |
146.750 |
146.750 |
146.150 |
146.600 |
+0.220 |
760 |
2,035 |
-169 |
Jan20 |
191119 |
144.500 |
144.535 |
143.150 |
144.035 |
-0.450 |
5,839 |
22,216 |
+290 |
Mar20 |
191119 |
144.400 |
144.950 |
143.250 |
144.485 |
-0.250 |
2,460 |
10,537 |
+240 |
Apr20 |
191119 |
145.685 |
146.250 |
144.685 |
145.785 |
-0.065 |
1,045 |
4,166 |
+84 |
May20 |
191119 |
146.200 |
146.850 |
145.500 |
146.550 |
+0.170 |
566 |
2,565 |
+130 |
Aug20 |
191119 |
150.700 |
151.400 |
150.130 |
151.300 |
+0.470 |
215 |
2,206 |
+66 |
Sep20 |
191119 |
150.935 |
151.800 |
150.785 |
151.800 |
+0.470 |
13 |
264 |
+2 |
Total Volume and Open Interest |
10,902 |
44,020 |
+643 |
Lean Hogs(CME) |
Dec19 |
191119 |
62.850 |
62.930 |
61.930 |
62.150 |
-0.600 |
14,676 |
40,024 |
-3,501 |
Feb20 |
191119 |
69.980 |
70.180 |
68.000 |
69.635 |
-0.595 |
23,947 |
104,598 |
+3,034 |
Apr20 |
191119 |
75.980 |
76.230 |
74.050 |
75.750 |
-0.600 |
11,635 |
62,326 |
-83 |
May20 |
191119 |
82.080 |
82.200 |
80.250 |
82.100 |
-0.630 |
97 |
1,461 |
-9 |
Jun20 |
191119 |
87.580 |
87.680 |
85.550 |
87.250 |
-0.730 |
7,508 |
32,866 |
-362 |
Jul20 |
191119 |
88.000 |
88.050 |
86.080 |
87.730 |
-0.700 |
2,380 |
21,712 |
+146 |
Aug20 |
191119 |
87.000 |
87.385 |
85.300 |
86.885 |
-0.545 |
2,302 |
14,508 |
+643 |
Oct20 |
191119 |
73.580 |
74.450 |
72.550 |
74.080 |
+0.030 |
954 |
9,263 |
+99 |
Total Volume and Open Interest |
64,707 |
293,099 |
+172 |
Class III Milk(CME) |
Nov19 |
191119 |
20.35 |
20.35 |
20.28 |
20.32 |
+0.01 |
168 |
5,585 |
+41 |
Dec19 |
191119 |
18.45 |
18.55 |
18.33 |
18.39 |
-0.08 |
415 |
4,837 |
-98 |
Jan20 |
191119 |
17.88 |
18.02 |
17.84 |
17.93 |
+0.05 |
320 |
3,044 |
+113 |
Feb20 |
191119 |
17.32 |
17.50 |
17.32 |
17.42 |
+0.10 |
179 |
1,741 |
+75 |
Mar20 |
191119 |
17.12 |
17.28 |
17.12 |
17.20 |
+0.11 |
47 |
1,522 |
-20 |
Apr20 |
191119 |
17.19 |
17.23 |
17.14 |
17.18 |
+0.06 |
30 |
1,175 |
+6 |
May20 |
191119 |
17.23 |
17.27 |
17.22 |
17.23 |
+0.03 |
9 |
1,092 |
+2 |
Jun20 |
191119 |
17.38 |
17.40 |
17.35 |
17.36 |
+0.04 |
17 |
1,066 |
+0 |
Jul20 |
191119 |
17.57 |
17.60 |
17.53 |
17.59 |
+0.09 |
14 |
568 |
+10 |
Aug20 |
191119 |
17.61 |
17.64 |
17.61 |
17.64 |
+0.06 |
3 |
432 |
-1 |
Sep20 |
191119 |
17.71 |
17.73 |
17.70 |
17.73 |
+0.05 |
3 |
556 |
-2 |
Oct20 |
191119 |
17.56 |
17.60 |
17.56 |
17.60 |
unch |
30 |
388 |
+4 |
Nov20 |
191119 |
17.46 |
17.50 |
17.46 |
17.49 |
unch |
21 |
422 |
+15 |
Total Volume and Open Interest |
1,277 |
22,939 |
+161 |
Cocoa(ICE) |
Dec19 |
191119 |
2694 |
2701 |
2674 |
2694 |
-48 |
12 |
301 |
-27 |
Mar20 |
191119 |
2673 |
2678 |
2648 |
2653 |
-11 |
18,761 |
131,074 |
-551 |
May20 |
191119 |
2684 |
2691 |
2666 |
2671 |
-3 |
9,798 |
75,995 |
+615 |
Jul20 |
191119 |
2674 |
2686 |
2661 |
2666 |
+2 |
4,564 |
32,774 |
-137 |
Sep20 |
191119 |
2645 |
2657 |
2635 |
2640 |
+4 |
3,511 |
26,758 |
+467 |
Dec20 |
191119 |
2580 |
2592 |
2572 |
2577 |
+4 |
2,064 |
31,655 |
+1,074 |
Mar21 |
191119 |
2525 |
2533 |
2519 |
2521 |
+4 |
1,145 |
12,870 |
-53 |
Total Volume and Open Interest |
39,903 |
318,468 |
+1,382 |
Coffee "C"(ICE) |
Dec19 |
191119 |
105.30 |
106.60 |
102.50 |
102.70 |
-2.85 |
18,912 |
11,547 |
-7,806 |
Mar20 |
191119 |
109.00 |
110.15 |
105.80 |
106.15 |
-3.05 |
33,418 |
125,430 |
-3,933 |
May20 |
191119 |
111.25 |
112.50 |
108.15 |
108.50 |
-3.05 |
5,325 |
58,726 |
+884 |
Jul20 |
191119 |
113.40 |
114.55 |
110.20 |
110.55 |
-3.10 |
2,848 |
34,918 |
-121 |
Sep20 |
191119 |
115.25 |
116.40 |
112.15 |
112.50 |
-3.10 |
1,792 |
18,224 |
+174 |
Dec20 |
191119 |
118.00 |
118.65 |
114.55 |
114.95 |
-3.05 |
982 |
13,942 |
-58 |
Total Volume and Open Interest |
63,787 |
279,620 |
-10,755 |
Orange Juice(ICE) |
Jan20 |
191119 |
98.50 |
98.50 |
97.50 |
98.15 |
-0.40 |
732 |
13,350 |
-4 |
Mar20 |
191119 |
101.30 |
101.35 |
100.50 |
100.70 |
-0.85 |
115 |
2,005 |
+59 |
May20 |
191119 |
104.30 |
104.30 |
103.65 |
103.70 |
-0.75 |
28 |
810 |
+9 |
Jul20 |
191119 |
107.30 |
107.30 |
106.60 |
106.70 |
-0.65 |
8 |
404 |
+0 |
Sep20 |
191119 |
109.90 |
109.95 |
109.70 |
109.80 |
-0.65 |
6 |
170 |
+2 |
Nov20 |
191119 |
113.00 |
113.00 |
112.75 |
112.90 |
-0.60 |
4 |
194 |
+1 |
Total Volume and Open Interest |
895 |
17,061 |
+69 |
Sugar #11(ICE) |
Mar20 |
191119 |
12.68 |
12.75 |
12.66 |
12.69 |
-0.07 |
50,098 |
489,116 |
-4,881 |
May20 |
191119 |
12.87 |
12.87 |
12.77 |
12.82 |
-0.06 |
15,692 |
171,234 |
-56 |
Jul20 |
191119 |
12.95 |
12.96 |
12.88 |
12.94 |
-0.03 |
9,763 |
120,779 |
+2,515 |
Oct20 |
191119 |
13.16 |
13.17 |
13.08 |
13.16 |
-0.01 |
6,020 |
86,838 |
+81 |
Mar21 |
191119 |
13.62 |
13.71 |
13.60 |
13.70 |
+0.01 |
3,153 |
49,317 |
+931 |
May21 |
191119 |
13.63 |
13.69 |
13.59 |
13.69 |
+0.01 |
272 |
8,527 |
+58 |
Jul21 |
191119 |
13.61 |
13.67 |
13.55 |
13.67 |
+0.01 |
341 |
8,313 |
+53 |
Oct21 |
191119 |
13.70 |
13.77 |
13.61 |
13.76 |
+0.01 |
182 |
6,445 |
-21 |
Total Volume and Open Interest |
85,622 |
943,514 |
-1,321 |
London Cocoa(LCE) |
Dec19 |
191119 |
2041 |
2045 |
2030 |
2036 |
-5 |
1,777 |
57,438 |
-471 |
Mar20 |
191119 |
1931 |
1938 |
1922 |
1929 |
unch |
9,261 |
94,385 |
-1,349 |
May20 |
191119 |
1897 |
1906 |
1892 |
1898 |
+1 |
5,051 |
57,325 |
+596 |
Jul20 |
191119 |
1882 |
1889 |
1876 |
1882 |
+2 |
2,627 |
44,148 |
+563 |
Sep20 |
191119 |
1855 |
1864 |
1850 |
1858 |
+5 |
1,249 |
35,596 |
+431 |
Dec20 |
191119 |
1788 |
1798 |
1784 |
1794 |
+10 |
790 |
34,505 |
+121 |
Mar21 |
191119 |
1741 |
1752 |
1739 |
1748 |
+10 |
434 |
16,534 |
-34 |
Total Volume and Open Interest |
21,576 |
349,683 |
-219 |
London Sugar(LCE) |
Mar20 |
191119 |
339.00 |
339.70 |
335.70 |
336.00 |
-4.30 |
7,187 |
52,869 |
-18 |
May20 |
191119 |
346.30 |
346.50 |
343.30 |
343.70 |
-3.50 |
2,720 |
13,523 |
+258 |
Aug20 |
191119 |
350.00 |
351.90 |
350.00 |
350.10 |
-2.10 |
812 |
7,463 |
+189 |
Oct20 |
191119 |
354.00 |
356.20 |
354.00 |
354.80 |
-1.20 |
335 |
3,094 |
+114 |
Dec20 |
191119 |
359.30 |
360.20 |
359.30 |
359.70 |
-0.90 |
166 |
1,775 |
+120 |
Total Volume and Open Interest |
11,269 |
79,896 |
+698 |
Cotton(ICE) |
Dec19 |
191119 |
63.85 |
64.24 |
63.30 |
63.44 |
-0.77 |
8,768 |
23,380 |
-4,665 |
Mar20 |
191119 |
65.58 |
66.06 |
65.17 |
65.35 |
-0.62 |
24,217 |
130,028 |
+2,072 |
May20 |
191119 |
66.86 |
67.30 |
66.45 |
66.62 |
-0.62 |
4,157 |
30,770 |
+1,608 |
Jul20 |
191119 |
67.98 |
68.31 |
67.51 |
67.67 |
-0.65 |
1,005 |
16,669 |
+279 |
Oct20 |
191119 |
67.87 |
67.87 |
67.87 |
67.87 |
-0.74 |
0 |
4 |
+0 |
Dec20 |
191119 |
68.14 |
68.26 |
67.65 |
67.95 |
-0.31 |
315 |
24,126 |
+74 |
Total Volume and Open Interest |
38,514 |
226,762 |
-637 |
Lumber(CME) |
Jan20 |
191119 |
417.2 |
421.5 |
408.3 |
413.4 |
+0.4 |
478 |
2,272 |
+33 |
Mar20 |
191119 |
421.0 |
422.6 |
410.5 |
417.2 |
+1.4 |
205 |
417 |
+47 |
May20 |
191119 |
415.9 |
415.9 |
406.0 |
409.8 |
+2.8 |
87 |
207 |
+36 |
Jul20 |
191119 |
405.5 |
405.5 |
398.4 |
403.8 |
+1.0 |
15 |
35 |
+5 |
Sep20 |
191119 |
402.3 |
402.3 |
402.3 |
402.3 |
+1.0 |
1 |
1 |
+1 |
Nov20 |
191119 |
400.8 |
400.8 |
400.8 |
400.8 |
+1.0 |
|
|
|
Jan21 |
191119 |
399.3 |
399.3 |
399.3 |
399.3 |
+1.0 |
|
|
|
Total Volume and Open Interest |
786 |
2,932 |
+122 |
Crude Oil(NYM) |
Dec19 |
191119 |
56.90 |
57.11 |
55.04 |
55.21 |
-1.84 |
159,328 |
66,546 |
-33,199 |
Jan20 |
191119 |
57.00 |
57.21 |
55.16 |
55.35 |
-1.79 |
420,045 |
446,570 |
+2,876 |
Feb20 |
191119 |
56.90 |
57.06 |
55.07 |
55.26 |
-1.74 |
63,748 |
180,375 |
+1,879 |
Mar20 |
191119 |
56.50 |
56.72 |
54.80 |
55.00 |
-1.67 |
36,475 |
205,653 |
+1,788 |
Apr20 |
191119 |
56.15 |
56.33 |
54.47 |
54.69 |
-1.60 |
12,835 |
98,029 |
+1,192 |
May20 |
191119 |
55.74 |
55.94 |
54.12 |
54.36 |
-1.52 |
7,827 |
81,429 |
+413 |
Jun20 |
191119 |
55.27 |
55.53 |
53.70 |
53.99 |
-1.47 |
19,678 |
196,847 |
-239 |
Jul20 |
191119 |
54.87 |
55.03 |
53.42 |
53.62 |
-1.40 |
3,540 |
67,698 |
+100 |
Aug20 |
191119 |
54.07 |
54.11 |
53.08 |
53.26 |
-1.34 |
2,498 |
43,586 |
+246 |
Sep20 |
191119 |
54.08 |
54.12 |
52.73 |
52.94 |
-1.27 |
4,772 |
85,939 |
+71 |
Oct20 |
191119 |
53.52 |
53.52 |
52.67 |
52.67 |
-1.21 |
3,461 |
50,410 |
+636 |
Nov20 |
191119 |
53.01 |
53.03 |
52.29 |
52.45 |
-1.17 |
2,206 |
42,878 |
+115 |
Dec20 |
191119 |
53.28 |
53.45 |
52.03 |
52.27 |
-1.13 |
14,456 |
189,718 |
+741 |
Jan21 |
191119 |
52.77 |
53.18 |
51.90 |
52.08 |
-1.09 |
248 |
32,578 |
+84 |
Feb21 |
191119 |
51.91 |
51.91 |
51.91 |
51.91 |
-1.05 |
174 |
18,761 |
-38 |
Mar21 |
191119 |
51.76 |
51.76 |
51.76 |
51.76 |
-1.02 |
394 |
30,051 |
-22 |
Total Volume and Open Interest |
758,112 |
2,130,944 |
-22,913 |
e-miNY Crude Oil(NYM) |
Dec19 |
191119 |
56.850 |
57.100 |
55.050 |
55.200 |
-1.850 |
9,280 |
1,981 |
-594 |
Jan20 |
191119 |
56.975 |
57.200 |
55.150 |
55.350 |
-1.800 |
7,762 |
1,664 |
+112 |
Feb20 |
191119 |
56.925 |
57.050 |
55.075 |
55.250 |
-1.750 |
121 |
184 |
-3 |
Mar20 |
191119 |
56.500 |
56.550 |
54.925 |
55.000 |
-1.675 |
37 |
186 |
+3 |
Apr20 |
191119 |
56.300 |
56.300 |
54.700 |
54.700 |
-1.600 |
11 |
150 |
+5 |
May20 |
191119 |
54.350 |
54.350 |
54.350 |
54.350 |
-1.525 |
1 |
127 |
-1 |
Jun20 |
191119 |
55.250 |
55.325 |
53.900 |
54.000 |
-1.450 |
42 |
33 |
-6 |
Jul20 |
191119 |
54.775 |
54.900 |
53.625 |
53.625 |
-1.400 |
0 |
44 |
+0 |
Aug20 |
191119 |
53.625 |
53.625 |
53.250 |
53.250 |
-1.350 |
1 |
36 |
+0 |
Sep20 |
191119 |
52.950 |
52.950 |
52.950 |
52.950 |
-1.250 |
0 |
25 |
+0 |
Total Volume and Open Interest |
17,303 |
4,538 |
-486 |
NY Harbor ULSD(NYM) |
Dec19 |
191119 |
189.86 |
190.72 |
185.27 |
185.74 |
-4.73 |
56,091 |
67,114 |
-8,116 |
Jan20 |
191119 |
189.40 |
190.32 |
185.09 |
185.55 |
-4.49 |
61,317 |
104,891 |
+1,958 |
Feb20 |
191119 |
188.77 |
189.75 |
184.67 |
185.11 |
-4.36 |
30,139 |
50,335 |
+1,078 |
Mar20 |
191119 |
187.50 |
188.58 |
183.73 |
184.16 |
-4.16 |
15,292 |
57,515 |
+319 |
Apr20 |
191119 |
186.50 |
186.91 |
182.29 |
182.72 |
-3.97 |
7,748 |
51,928 |
-1,265 |
May20 |
191119 |
185.48 |
185.56 |
181.41 |
181.80 |
-3.85 |
4,668 |
23,912 |
+870 |
Jun20 |
191119 |
184.84 |
185.16 |
180.93 |
181.35 |
-3.71 |
7,238 |
26,275 |
+951 |
Jul20 |
191119 |
184.60 |
184.84 |
181.12 |
181.29 |
-3.64 |
1,331 |
9,153 |
-26 |
Aug20 |
191119 |
182.48 |
183.25 |
181.08 |
181.30 |
-3.58 |
816 |
4,674 |
-216 |
Sep20 |
191119 |
182.58 |
183.36 |
181.20 |
181.45 |
-3.53 |
817 |
5,678 |
-182 |
Oct20 |
191119 |
184.90 |
184.90 |
181.40 |
181.64 |
-3.49 |
241 |
3,200 |
+18 |
Nov20 |
191119 |
181.87 |
181.87 |
181.83 |
181.83 |
-3.48 |
171 |
2,593 |
-21 |
Dec20 |
191119 |
184.00 |
184.06 |
181.55 |
181.99 |
-3.47 |
2,148 |
17,251 |
-559 |
Jan21 |
191119 |
183.65 |
184.00 |
182.22 |
182.22 |
-3.36 |
116 |
2,825 |
+25 |
Total Volume and Open Interest |
188,407 |
435,835 |
-5,136 |
RBOB Gasoline(NYM) |
Dec19 |
191119 |
161.89 |
163.10 |
159.05 |
160.37 |
-1.73 |
49,366 |
76,653 |
-6,175 |
Jan20 |
191119 |
161.47 |
162.54 |
158.60 |
159.83 |
-1.77 |
50,812 |
153,407 |
+6,867 |
Feb20 |
191119 |
162.61 |
162.61 |
158.59 |
159.76 |
-1.96 |
15,441 |
50,603 |
+1,463 |
Mar20 |
191119 |
162.96 |
163.52 |
159.60 |
160.75 |
-2.07 |
9,709 |
43,040 |
+616 |
Apr20 |
191119 |
179.77 |
180.47 |
176.47 |
177.64 |
-2.27 |
4,799 |
25,969 |
+518 |
May20 |
191119 |
179.64 |
179.92 |
176.48 |
177.38 |
-2.39 |
1,994 |
17,148 |
-237 |
Jun20 |
191119 |
178.39 |
178.73 |
174.82 |
175.92 |
-2.48 |
3,079 |
18,603 |
-287 |
Jul20 |
191119 |
174.42 |
174.52 |
172.71 |
173.69 |
-2.52 |
1,161 |
9,173 |
+39 |
Aug20 |
191119 |
171.75 |
171.75 |
170.12 |
170.90 |
-2.48 |
481 |
3,501 |
-47 |
Sep20 |
191119 |
168.18 |
168.18 |
166.63 |
167.38 |
-2.40 |
502 |
3,637 |
+40 |
Total Volume and Open Interest |
138,577 |
416,312 |
+2,800 |
e-miNY RBOB Gasoline(NYM) |
Dec19 |
191119 |
160.37 |
160.37 |
160.37 |
160.37 |
-1.73 |
1 |
1 |
+0 |
Jan20 |
191119 |
159.83 |
159.83 |
159.83 |
159.83 |
-1.77 |
|
|
|
Feb20 |
191119 |
159.76 |
159.76 |
159.76 |
159.76 |
-1.96 |
|
|
|
Mar20 |
191119 |
160.75 |
160.75 |
160.75 |
160.75 |
-2.07 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Dec19 |
191119 |
2.547 |
2.560 |
2.501 |
2.510 |
-0.056 |
186,990 |
112,054 |
-22,516 |
Jan20 |
191119 |
2.608 |
2.626 |
2.570 |
2.576 |
-0.054 |
144,452 |
318,694 |
+14,618 |
Feb20 |
191119 |
2.566 |
2.579 |
2.524 |
2.529 |
-0.056 |
33,189 |
90,586 |
+2,291 |
Mar20 |
191119 |
2.470 |
2.478 |
2.430 |
2.435 |
-0.047 |
34,453 |
158,522 |
+4,367 |
Apr20 |
191119 |
2.318 |
2.325 |
2.279 |
2.291 |
-0.033 |
30,643 |
102,876 |
+3,051 |
May20 |
191119 |
2.307 |
2.313 |
2.269 |
2.282 |
-0.030 |
14,200 |
86,451 |
-342 |
Jun20 |
191119 |
2.354 |
2.356 |
2.314 |
2.327 |
-0.029 |
4,022 |
34,250 |
+708 |
Jul20 |
191119 |
2.404 |
2.407 |
2.365 |
2.378 |
-0.028 |
2,600 |
28,690 |
+159 |
Aug20 |
191119 |
2.415 |
2.418 |
2.379 |
2.390 |
-0.027 |
1,866 |
27,139 |
-27 |
Sep20 |
191119 |
2.395 |
2.405 |
2.367 |
2.377 |
-0.026 |
4,427 |
26,246 |
-275 |
Oct20 |
191119 |
2.428 |
2.433 |
2.396 |
2.404 |
-0.026 |
14,559 |
61,615 |
-2,385 |
Nov20 |
191119 |
2.499 |
2.501 |
2.466 |
2.475 |
-0.023 |
3,052 |
21,318 |
-128 |
Dec20 |
191119 |
2.656 |
2.671 |
2.638 |
2.646 |
-0.022 |
3,819 |
23,312 |
+342 |
Jan21 |
191119 |
2.779 |
2.787 |
2.756 |
2.761 |
-0.023 |
5,041 |
20,006 |
+485 |
Feb21 |
191119 |
2.742 |
2.742 |
2.715 |
2.719 |
-0.021 |
1,217 |
8,844 |
+329 |
Mar21 |
191119 |
2.599 |
2.599 |
2.581 |
2.586 |
-0.016 |
1,313 |
11,373 |
-510 |
Total Volume and Open Interest |
486,790 |
1,178,947 |
+430 |
Brent Crude Oil(ICE) |
Jan20 |
191119 |
62.28 |
62.57 |
60.70 |
60.91 |
-1.53 |
228,249 |
360,757 |
-22,796 |
Feb20 |
191119 |
61.36 |
61.66 |
59.81 |
60.02 |
-1.51 |
136,818 |
406,425 |
+22,836 |
Mar20 |
191119 |
60.67 |
60.95 |
59.13 |
59.34 |
-1.49 |
66,278 |
267,682 |
+4,454 |
Apr20 |
191119 |
60.17 |
60.42 |
58.68 |
58.87 |
-1.46 |
28,927 |
100,816 |
+254 |
May20 |
191119 |
59.79 |
60.03 |
58.34 |
58.54 |
-1.42 |
15,299 |
123,688 |
-282 |
Jun20 |
191119 |
59.45 |
59.69 |
58.03 |
58.25 |
-1.37 |
49,902 |
268,565 |
+4,487 |
Jul20 |
191119 |
59.12 |
59.33 |
57.77 |
57.97 |
-1.33 |
7,025 |
100,019 |
+1,983 |
Aug20 |
191119 |
58.81 |
59.08 |
57.54 |
57.74 |
-1.29 |
6,442 |
67,068 |
-681 |
Sep20 |
191119 |
58.62 |
58.82 |
57.35 |
57.55 |
-1.25 |
9,404 |
107,925 |
+175 |
Oct20 |
191119 |
58.26 |
58.61 |
57.35 |
57.35 |
-1.21 |
3,966 |
68,312 |
-383 |
Nov20 |
191119 |
57.84 |
57.90 |
57.20 |
57.20 |
-1.17 |
3,695 |
45,106 |
-135 |
Dec20 |
191119 |
58.00 |
58.21 |
56.84 |
57.03 |
-1.14 |
32,284 |
229,687 |
+1,168 |
Jan21 |
191119 |
57.60 |
57.60 |
56.93 |
56.93 |
-1.11 |
1,423 |
40,477 |
+980 |
Feb21 |
191119 |
57.66 |
57.66 |
56.84 |
56.84 |
-1.09 |
405 |
33,076 |
+55 |
Total Volume and Open Interest |
612,192 |
2,577,601 |
+13,228 |
Gas Oil(ICE) |
Dec19 |
191119 |
571.25 |
574.75 |
558.75 |
567.50 |
-4.25 |
80,727 |
158,326 |
-201 |
Jan20 |
191119 |
572.00 |
574.25 |
558.75 |
567.25 |
-4.00 |
68,094 |
148,783 |
-1,787 |
Feb20 |
191119 |
571.25 |
573.50 |
558.50 |
566.50 |
-4.00 |
40,813 |
72,163 |
+693 |
Mar20 |
191119 |
569.00 |
571.00 |
556.50 |
564.50 |
-4.00 |
23,532 |
76,023 |
-1,664 |
Apr20 |
191119 |
566.25 |
568.25 |
554.25 |
561.75 |
-4.00 |
10,598 |
47,774 |
-3 |
May20 |
191119 |
564.25 |
565.50 |
552.00 |
559.00 |
-4.00 |
9,789 |
43,179 |
+0 |
Jun20 |
191119 |
560.75 |
562.50 |
549.25 |
556.25 |
-3.75 |
18,085 |
68,181 |
+1,306 |
Jul20 |
191119 |
560.75 |
561.25 |
548.50 |
555.00 |
-3.50 |
2,223 |
25,815 |
+661 |
Aug20 |
191119 |
559.75 |
559.75 |
548.00 |
554.00 |
-3.50 |
1,578 |
21,123 |
+467 |
Sep20 |
191119 |
558.25 |
558.75 |
547.50 |
553.25 |
-3.50 |
1,587 |
24,440 |
-174 |
Total Volume and Open Interest |
264,924 |
822,019 |
-548 |
Ethanol(CBOT) |
Dec19 |
191119 |
1.430 |
1.433 |
1.404 |
1.404 |
-0.010 |
69 |
337 |
-18 |
Jan20 |
191119 |
1.401 |
1.405 |
1.380 |
1.380 |
-0.012 |
58 |
204 |
+27 |
Feb20 |
191119 |
1.399 |
1.399 |
1.399 |
1.399 |
-0.012 |
0 |
16 |
+0 |
Mar20 |
191119 |
1.421 |
1.421 |
1.421 |
1.421 |
-0.012 |
|
|
|
Apr20 |
191119 |
1.452 |
1.452 |
1.452 |
1.452 |
-0.025 |
|
|
|
May20 |
191119 |
1.452 |
1.452 |
1.452 |
1.452 |
-0.025 |
|
|
|
Jun20 |
191119 |
1.452 |
1.452 |
1.452 |
1.452 |
-0.025 |
|
|
|
Jul20 |
191119 |
1.452 |
1.452 |
1.452 |
1.452 |
-0.025 |
|
|
|
Total Volume and Open Interest |
127 |
557 |
+9 |
WTI Crude Oil(ICE) |
Dec19 |
191119 |
56.74 |
57.03 |
55.10 |
55.21 |
-1.84 |
25,073 |
28,736 |
-9,699 |
Jan20 |
191119 |
56.95 |
57.19 |
55.17 |
55.35 |
-1.79 |
49,418 |
86,848 |
-976 |
Feb20 |
191119 |
56.88 |
57.05 |
55.08 |
55.26 |
-1.74 |
28,911 |
64,452 |
+708 |
Mar20 |
191119 |
56.52 |
56.71 |
54.80 |
55.00 |
-1.67 |
17,967 |
59,850 |
+780 |
Apr20 |
191119 |
56.14 |
56.15 |
54.50 |
54.69 |
-1.60 |
6,520 |
25,106 |
+1,939 |
May20 |
191119 |
55.67 |
55.67 |
54.17 |
54.36 |
-1.52 |
2,293 |
18,482 |
+150 |
Jun20 |
191119 |
55.04 |
55.04 |
53.78 |
53.99 |
-1.47 |
7,202 |
71,027 |
+1,057 |
Jul20 |
191119 |
53.97 |
53.97 |
53.50 |
53.62 |
-1.40 |
398 |
13,311 |
+8 |
Aug20 |
191119 |
53.31 |
53.35 |
53.14 |
53.26 |
-1.34 |
246 |
7,483 |
+16 |
Sep20 |
191119 |
52.94 |
52.94 |
52.94 |
52.94 |
-1.27 |
642 |
14,643 |
-118 |
Oct20 |
191119 |
52.67 |
52.67 |
52.67 |
52.67 |
-1.21 |
19 |
7,195 |
+11 |
Nov20 |
191119 |
52.45 |
52.45 |
52.45 |
52.45 |
-1.17 |
35 |
6,039 |
+5 |
Dec20 |
191119 |
53.07 |
53.10 |
52.05 |
52.27 |
-1.13 |
4,137 |
83,895 |
+86 |
Jan21 |
191119 |
52.08 |
52.08 |
52.08 |
52.08 |
-1.09 |
29 |
3,435 |
+4 |
Feb21 |
191119 |
51.91 |
51.91 |
51.91 |
51.91 |
-1.05 |
1 |
2,932 |
-1 |
Mar21 |
191119 |
51.76 |
51.76 |
51.76 |
51.76 |
-1.02 |
1 |
3,754 |
+1 |
Total Volume and Open Interest |
144,467 |
605,764 |
-6,258 |
US Dollar Index(ICE) |
Dec19 |
191119 |
97.715 |
97.770 |
97.635 |
97.743 |
+0.080 |
12,901 |
43,821 |
+347 |
Mar20 |
191119 |
97.330 |
97.335 |
97.255 |
97.323 |
+0.077 |
102 |
2,085 |
+1 |
Jun20 |
191119 |
96.963 |
96.963 |
96.963 |
96.963 |
+0.077 |
1 |
224 |
+0 |
Total Volume and Open Interest |
13,004 |
46,179 |
+348 |
Australian Dollar(CME) |
Dec19 |
191119 |
68.10 |
68.40 |
67.89 |
68.31 |
+0.15 |
82,299 |
167,367 |
-4,049 |
Mar20 |
191119 |
68.11 |
68.55 |
68.06 |
68.47 |
+0.16 |
54 |
1,272 |
+5 |
Jun20 |
191119 |
68.28 |
68.64 |
68.22 |
68.60 |
+0.15 |
1 |
169 |
-1 |
Total Volume and Open Interest |
82,380 |
169,312 |
-4,316 |
British Pound(CME) |
Dec19 |
191119 |
129.60 |
129.80 |
129.20 |
129.21 |
-0.44 |
87,892 |
214,426 |
+3,092 |
Mar20 |
191119 |
130.04 |
130.16 |
129.58 |
129.58 |
-0.44 |
556 |
2,092 |
+134 |
Jun20 |
191119 |
129.87 |
130.38 |
129.87 |
129.87 |
-0.44 |
0 |
208 |
+0 |
Total Volume and Open Interest |
88,895 |
218,500 |
+2,280 |
Canadian Dollar(CME) |
Dec19 |
191119 |
75.71 |
75.82 |
75.34 |
75.37 |
-0.34 |
60,752 |
164,261 |
-1,205 |
Mar20 |
191119 |
75.76 |
75.87 |
75.39 |
75.41 |
-0.33 |
599 |
4,354 |
+328 |
Jun20 |
191119 |
75.73 |
75.84 |
75.42 |
75.42 |
-0.33 |
7 |
909 |
+3 |
Sep20 |
191119 |
75.42 |
75.82 |
75.42 |
75.42 |
-0.33 |
2 |
362 |
+0 |
Total Volume and Open Interest |
61,393 |
172,030 |
-873 |
Japanese Yen(CME) |
Dec19 |
191119 |
92.17 |
92.34 |
92.01 |
92.27 |
+0.09 |
114,387 |
179,440 |
-1,288 |
Mar20 |
191119 |
92.70 |
92.89 |
92.58 |
92.82 |
+0.09 |
390 |
1,579 |
-54 |
Jun20 |
191119 |
93.30 |
93.32 |
93.12 |
93.30 |
+0.09 |
3 |
43 |
+1 |
Total Volume and Open Interest |
115,107 |
181,840 |
-2,814 |
Swiss Franc(CME) |
Dec19 |
191119 |
101.24 |
101.29 |
101.01 |
101.10 |
-0.25 |
25,317 |
66,272 |
+356 |
Mar20 |
191119 |
101.88 |
101.96 |
101.73 |
101.81 |
-0.25 |
85 |
280 |
+47 |
Jun20 |
191119 |
102.45 |
102.45 |
102.45 |
102.45 |
-0.26 |
0 |
31 |
+0 |
Total Volume and Open Interest |
25,402 |
66,585 |
+403 |
EuroFX(CME) |
Dec19 |
191119 |
110.90 |
111.02 |
110.81 |
110.97 |
+0.03 |
134,057 |
547,017 |
-2,609 |
Mar20 |
191119 |
111.59 |
111.70 |
111.50 |
111.65 |
+0.03 |
2,790 |
21,999 |
+581 |
Jun20 |
191119 |
112.16 |
112.28 |
112.10 |
112.26 |
+0.03 |
12 |
1,930 |
+6 |
Total Volume and Open Interest |
136,893 |
575,168 |
-4,238 |
Mexican Peso(CME) |
Nov19 |
191118 |
519.50 |
519.50 |
519.50 |
519.50 |
-1.25 |
|
|
|
Dec19 |
191119 |
515.25 |
517.25 |
512.88 |
514.25 |
-1.50 |
37,453 |
292,478 |
-3,130 |
Total Volume and Open Interest |
37,541 |
296,723 |
-3,097 |
Brazilian Real(CME) |
Dec19 |
191119 |
237.95 |
238.55 |
236.85 |
238.00 |
-0.10 |
6,157 |
55,525 |
+275 |
Jan20 |
191119 |
237.20 |
239.90 |
236.50 |
237.70 |
-0.05 |
46 |
278 |
+10 |
Feb20 |
191119 |
236.40 |
237.40 |
236.40 |
237.40 |
-0.05 |
1 |
25 |
+1 |
Mar20 |
191119 |
237.05 |
237.05 |
237.05 |
237.05 |
-0.05 |
0 |
15 |
+0 |
Total Volume and Open Interest |
6,204 |
55,843 |
+286 |
30-Year T-Bonds(CBOT) |
Dec19 |
191119 |
158~210 |
159~150 |
158~150 |
159~110 |
+0~180 |
224,528 |
965,579 |
-13,705 |
Mar20 |
191119 |
157~290 |
158~200 |
157~210 |
158~170 |
+0~180 |
21,067 |
61,277 |
+14,505 |
Jun20 |
191119 |
158~170 |
158~170 |
158~170 |
158~170 |
+0~180 |
|
|
|
Total Volume and Open Interest |
245,595 |
1,026,856 |
+800 |
10-Year T-Notes(CBOT) |
Dec19 |
191119 |
129~085 |
129~160 |
129~050 |
129~140 |
+0~035 |
1,198,151 |
3,597,292 |
-11,636 |
Mar20 |
191119 |
129~085 |
129~170 |
129~055 |
129~150 |
+0~040 |
84,893 |
336,293 |
+26,177 |
Jun20 |
191119 |
129~150 |
129~150 |
129~150 |
129~150 |
+0~040 |
|
|
|
Total Volume and Open Interest |
1,283,044 |
3,933,585 |
+14,541 |
5-Year T-Notes(CBOT) |
Dec19 |
191119 |
118~200 |
118~234 |
118~174 |
118~222 |
+0~006 |
666,609 |
4,179,126 |
-19,128 |
Mar20 |
191119 |
118~296 |
119~014 |
118~272 |
119~002 |
+0~010 |
78,930 |
426,384 |
+31,198 |
Jun20 |
191119 |
119~002 |
119~002 |
119~002 |
119~002 |
+0~010 |
|
|
|
Total Volume and Open Interest |
745,539 |
4,605,510 |
+12,070 |
2 Year T-Notes(CBOT) |
Dec19 |
191119 |
107~204 |
107~213 |
107~191 |
107~204 |
-0~003 |
450,052 |
3,532,185 |
-52,795 |
Mar20 |
191119 |
107~266 |
107~272 |
107~247 |
107~266 |
-0~002 |
104,115 |
522,470 |
+42,986 |
Jun20 |
191119 |
107~266 |
107~266 |
107~266 |
107~266 |
-0~002 |
|
|
|
Total Volume and Open Interest |
554,167 |
4,054,655 |
-9,809 |
Eurodollars(CME) |
Dec19 |
191119 |
98.113 |
98.122 |
98.107 |
98.120 |
+0.005 |
260,984 |
1,542,322 |
-3,545 |
Mar20 |
191119 |
98.320 |
98.335 |
98.305 |
98.330 |
+0.005 |
167,643 |
1,587,867 |
+2,534 |
Jun20 |
191119 |
98.415 |
98.435 |
98.390 |
98.430 |
+0.010 |
119,491 |
1,242,133 |
+5,352 |
Sep20 |
191119 |
98.485 |
98.505 |
98.455 |
98.505 |
+0.015 |
102,477 |
1,073,853 |
+7,239 |
Dec20 |
191119 |
98.485 |
98.515 |
98.455 |
98.510 |
+0.020 |
138,578 |
1,232,851 |
-5,995 |
Mar21 |
191119 |
98.545 |
98.575 |
98.515 |
98.570 |
+0.020 |
93,257 |
852,213 |
+2,350 |
Jun21 |
191119 |
98.545 |
98.580 |
98.520 |
98.575 |
+0.020 |
100,226 |
903,265 |
+1,122 |
Sep21 |
191119 |
98.540 |
98.575 |
98.515 |
98.575 |
+0.025 |
80,070 |
600,557 |
+6,509 |
Dec21 |
191119 |
98.510 |
98.550 |
98.485 |
98.545 |
+0.025 |
56,298 |
654,869 |
+1,068 |
Mar22 |
191119 |
98.500 |
98.540 |
98.480 |
98.540 |
+0.030 |
55,559 |
442,017 |
+4,459 |
Jun22 |
191119 |
98.480 |
98.520 |
98.460 |
98.520 |
+0.030 |
43,298 |
311,787 |
-4,424 |
Sep22 |
191119 |
98.460 |
98.505 |
98.445 |
98.500 |
+0.030 |
39,629 |
238,104 |
+2,051 |
Dec22 |
191119 |
98.435 |
98.480 |
98.420 |
98.475 |
+0.030 |
19,768 |
268,589 |
-2,883 |
Mar23 |
191119 |
98.425 |
98.460 |
98.405 |
98.460 |
+0.030 |
25,981 |
247,650 |
+2,102 |
Jun23 |
191119 |
98.400 |
98.440 |
98.385 |
98.440 |
+0.030 |
21,449 |
134,097 |
-2,746 |
Sep23 |
191119 |
98.375 |
98.420 |
98.365 |
98.420 |
+0.030 |
17,783 |
140,987 |
+723 |
Dec23 |
191119 |
98.350 |
98.400 |
98.340 |
98.395 |
+0.030 |
12,830 |
98,590 |
+351 |
Mar24 |
191119 |
98.330 |
98.380 |
98.320 |
98.375 |
+0.030 |
11,547 |
68,347 |
-477 |
Total Volume and Open Interest |
1,427,314 |
11,915,179 |
-282,911 |
Ultra T-Bond(CBOT) |
Dec19 |
191119 |
185~06 |
187~00 |
184~29 |
186~26 |
+1~12 |
104,322 |
1,163,813 |
-242 |
Mar20 |
191119 |
184~19 |
186~07 |
184~06 |
186~02 |
+1~12 |
9,294 |
53,903 |
+6,044 |
Jun20 |
191119 |
185~19 |
185~19 |
185~19 |
185~19 |
+1~12 |
|
|
|
Total Volume and Open Interest |
113,616 |
1,217,716 |
+5,802 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191119 |
140~155 |
140~295 |
140~115 |
140~265 |
+0~080 |
135,375 |
867,869 |
+3,409 |
Mar20 |
191119 |
141~300 |
142~095 |
141~230 |
142~070 |
+0~085 |
21,168 |
22,486 |
+13,231 |
Jun20 |
191119 |
142~070 |
142~070 |
142~070 |
142~070 |
+0~085 |
|
|
|
Total Volume and Open Interest |
156,543 |
890,355 |
+16,640 |
30 Day Federal Funds(CBOT) |
Nov19 |
191119 |
98.442 |
98.445 |
98.440 |
98.440 |
unch |
26,604 |
409,467 |
+7,397 |
Dec19 |
191119 |
98.445 |
98.445 |
98.440 |
98.440 |
unch |
17,502 |
256,241 |
+8,687 |
Jan20 |
191119 |
98.465 |
98.465 |
98.455 |
98.460 |
unch |
38,009 |
426,427 |
-3,344 |
Feb20 |
191119 |
98.500 |
98.505 |
98.485 |
98.495 |
unch |
39,109 |
234,532 |
+9,673 |
Mar20 |
191119 |
98.515 |
98.520 |
98.500 |
98.515 |
+0.005 |
12,735 |
63,459 |
+3,077 |
Apr20 |
191119 |
98.545 |
98.555 |
98.530 |
98.550 |
+0.005 |
16,510 |
186,848 |
+102 |
Total Volume and Open Interest |
202,039 |
2,035,103 |
+31,628 |
Japanese Govt Bonds(SGX) |
Dec19 |
191119 |
153.22 |
153.41 |
153.19 |
153.21 |
-0.02 |
1,379 |
15,295 |
-40 |
Mar20 |
191119 |
153.39 |
153.39 |
153.39 |
153.39 |
-0.02 |
|
|
|
Jun20 |
191119 |
153.39 |
153.39 |
153.39 |
153.39 |
-0.02 |
|
|
|
Total Volume and Open Interest |
1,379 |
15,295 |
-40 |
Euro-Buxl(EUREX) |
Dec19 |
191119 |
206.74 |
207.40 |
206.34 |
207.04 |
+0.22 |
41,270 |
237,624 |
+5,409 |
Mar20 |
191119 |
205.08 |
205.46 |
205.08 |
205.46 |
+0.22 |
3 |
40,784 |
+0 |
Jun20 |
191119 |
204.04 |
204.04 |
204.04 |
204.04 |
+0.22 |
0 |
7 |
+0 |
Total Volume and Open Interest |
41,273 |
278,415 |
+5,409 |
Euro-Bund(EUREX) |
Dec19 |
191119 |
170.84 |
171.00 |
170.66 |
170.91 |
+0.07 |
481,696 |
1,556,704 |
+5,272 |
Mar20 |
191119 |
172.71 |
172.90 |
172.60 |
172.86 |
+0.08 |
9,707 |
63,634 |
+3,767 |
Jun20 |
191119 |
170.10 |
170.10 |
170.10 |
170.10 |
+0.07 |
0 |
1 |
+0 |
Total Volume and Open Interest |
491,403 |
1,620,339 |
+9,039 |
Euro-Bobl(EUREX) |
Dec19 |
191119 |
134.30 |
134.37 |
134.25 |
134.33 |
+0.01 |
320,616 |
1,249,859 |
+6,447 |
Mar20 |
191119 |
134.26 |
134.37 |
134.26 |
134.32 |
+0.01 |
2,151 |
22,757 |
+668 |
Jun20 |
191119 |
134.68 |
134.68 |
134.68 |
134.68 |
+0.01 |
|
|
|
Total Volume and Open Interest |
322,767 |
1,272,616 |
+7,115 |
Euro-Schatz(EUREX) |
Dec19 |
191119 |
111.99 |
112.03 |
111.99 |
112.01 |
+0.01 |
191,427 |
1,576,871 |
+11,084 |
Mar20 |
191119 |
111.99 |
112.01 |
111.99 |
112.01 |
+0.01 |
2,509 |
12,410 |
+2,405 |
Jun20 |
191119 |
111.82 |
111.82 |
111.82 |
111.82 |
+0.01 |
|
|
|
Total Volume and Open Interest |
193,936 |
1,589,281 |
+13,489 |
3-Mth Euribor(EUREX) |
Dec19 |
191119 |
100.400 |
100.400 |
100.400 |
100.400 |
+0.005 |
0 |
2,043 |
+0 |
Mar20 |
191119 |
100.400 |
100.400 |
100.400 |
100.400 |
unch |
0 |
1,055 |
+0 |
Jun20 |
191119 |
100.410 |
100.410 |
100.410 |
100.410 |
unch |
0 |
626 |
+0 |
Total Volume and Open Interest |
0 |
6,255 |
+0 |
Long Gilt(LIFFE) |
Dec19 |
191119 |
131~14 |
131~25 |
131~12 |
131~22 |
+0~03 |
152,305 |
801,399 |
+4,843 |
Mar20 |
191119 |
132~07 |
132~11 |
132~02 |
132~10 |
+0~02 |
2,168 |
3,821 |
+1,585 |
Total Volume and Open Interest |
154,473 |
805,220 |
+6,428 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191119 |
99.21 |
99.21 |
99.20 |
99.21 |
+0.01 |
25,323 |
677,921 |
-2,674 |
Mar20 |
191119 |
99.28 |
99.29 |
99.27 |
99.29 |
+0.01 |
36,917 |
628,623 |
-1,371 |
Jun20 |
191119 |
99.29 |
99.32 |
99.29 |
99.32 |
+0.02 |
33,445 |
612,183 |
+1,804 |
Sep20 |
191119 |
99.29 |
99.32 |
99.29 |
99.32 |
+0.01 |
35,005 |
529,498 |
-782 |
Dec20 |
191119 |
99.27 |
99.29 |
99.26 |
99.29 |
+0.01 |
49,304 |
599,095 |
+3,515 |
Mar21 |
191119 |
99.29 |
99.31 |
99.28 |
99.30 |
+0.01 |
24,503 |
262,288 |
-2,427 |
Total Volume and Open Interest |
401,343 |
4,331,199 |
-9,230 |
3-Mth Euribor(LIFFE) |
Dec19 |
191119 |
100.395 |
100.400 |
100.390 |
100.400 |
+0.005 |
35,018 |
679,904 |
-956 |
Mar20 |
191119 |
100.390 |
100.405 |
100.390 |
100.400 |
+0.005 |
61,416 |
428,034 |
+4,251 |
Jun20 |
191119 |
100.410 |
100.415 |
100.400 |
100.410 |
unch |
47,023 |
386,028 |
+2,572 |
Total Volume and Open Interest |
495,533 |
4,206,836 |
-30,701 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191119 |
99.05 |
99.08 |
99.04 |
99.08 |
+0.03 |
11,774 |
136,134 |
-537 |
Mar20 |
191119 |
99.18 |
99.24 |
99.18 |
99.22 |
+0.03 |
14,475 |
235,140 |
-2,583 |
Jun20 |
191119 |
99.22 |
99.28 |
99.21 |
99.27 |
+0.04 |
6,450 |
208,960 |
-3,454 |
Sep20 |
191119 |
99.25 |
99.31 |
99.24 |
99.30 |
+0.04 |
6,444 |
194,088 |
-198 |
Dec20 |
191119 |
99.22 |
99.30 |
99.21 |
99.27 |
+0.04 |
3,418 |
136,875 |
-710 |
Mar21 |
191119 |
99.24 |
99.31 |
99.22 |
99.29 |
+0.04 |
3,140 |
88,289 |
-761 |
Jun21 |
191119 |
99.22 |
99.29 |
99.21 |
99.27 |
+0.04 |
1,595 |
56,590 |
-260 |
Sep21 |
191119 |
99.20 |
99.26 |
99.18 |
99.24 |
+0.04 |
840 |
29,720 |
-28 |
Dec21 |
191119 |
99.23 |
99.23 |
99.20 |
99.20 |
+0.03 |
0 |
6,707 |
+0 |
Mar22 |
191119 |
99.22 |
99.22 |
99.20 |
99.20 |
+0.02 |
0 |
1,335 |
+0 |
Total Volume and Open Interest |
48,156 |
1,094,907 |
-8,511 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191119 |
98.83 |
98.89 |
98.81 |
98.87 |
+0.04 |
110,716 |
1,286,622 |
-17,348 |
Mar20 |
191119 |
98.86 |
98.86 |
98.86 |
98.86 |
+0.05 |
0 |
1,033 |
+0 |
Total Volume and Open Interest |
110,716 |
1,287,655 |
-17,348 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191119 |
99.24 |
99.29 |
99.21 |
99.27 |
+0.03 |
147,417 |
1,185,824 |
-47,844 |
Mar20 |
191119 |
99.29 |
99.29 |
99.29 |
99.29 |
+0.03 |
0 |
2,899 |
+0 |
Total Volume and Open Interest |
147,417 |
1,188,723 |
-47,844 |
Gold(CMX) |
Dec19 |
191119 |
1471.9 |
1475.8 |
1465.1 |
1474.3 |
+2.4 |
331,235 |
333,380 |
-10,202 |
Feb20 |
191119 |
1477.9 |
1482.6 |
1471.8 |
1481.2 |
+2.4 |
33,189 |
275,137 |
+14,182 |
Apr20 |
191119 |
1483.6 |
1487.8 |
1477.5 |
1486.7 |
+2.4 |
5,407 |
43,292 |
+550 |
Jun20 |
191119 |
1491.7 |
1492.7 |
1482.9 |
1491.7 |
+2.5 |
2,754 |
40,205 |
+357 |
Aug20 |
191119 |
1492.4 |
1496.5 |
1487.6 |
1496.5 |
+2.6 |
114 |
7,287 |
+16 |
Oct20 |
191119 |
1494.0 |
1500.7 |
1493.1 |
1500.7 |
+2.4 |
1,980 |
6,140 |
+1,561 |
Dec20 |
191119 |
1501.3 |
1506.1 |
1497.0 |
1504.8 |
+2.4 |
824 |
9,209 |
+437 |
Feb21 |
191119 |
1508.8 |
1508.8 |
1508.8 |
1508.8 |
+2.3 |
300 |
411 |
+300 |
Apr21 |
191119 |
1511.5 |
1512.0 |
1511.5 |
1512.0 |
+2.3 |
0 |
32 |
+0 |
Jun21 |
191119 |
1515.2 |
1515.2 |
1515.2 |
1515.2 |
+2.3 |
0 |
1,555 |
+0 |
Aug21 |
191119 |
1519.2 |
1519.2 |
1519.2 |
1519.2 |
+2.3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
376,432 |
717,956 |
+7,239 |
Silver(CMX) |
Dec19 |
191119 |
1700.5 |
1716.0 |
1693.5 |
1711.8 |
+11.8 |
94,055 |
93,020 |
-5,782 |
Mar20 |
191119 |
1714.5 |
1730.0 |
1708.0 |
1726.5 |
+12.2 |
17,145 |
95,243 |
+5,392 |
May20 |
191119 |
1723.5 |
1736.5 |
1716.5 |
1734.4 |
+12.4 |
2,290 |
14,495 |
-101 |
Jul20 |
191119 |
1728.0 |
1745.0 |
1725.0 |
1742.1 |
+12.1 |
1,644 |
13,169 |
-465 |
Sep20 |
191119 |
1747.0 |
1749.4 |
1747.0 |
1749.4 |
+11.9 |
152 |
2,242 |
+43 |
Dec20 |
191119 |
1760.0 |
1762.0 |
1750.0 |
1759.8 |
+11.8 |
407 |
2,025 |
+104 |
Mar21 |
191119 |
1768.3 |
1768.3 |
1768.3 |
1768.3 |
+11.8 |
0 |
1 |
+0 |
Total Volume and Open Interest |
115,834 |
220,882 |
-804 |
Platinum(NYMEX) |
Jan20 |
191119 |
896.7 |
914.3 |
895.8 |
912.3 |
+17.3 |
17,230 |
78,008 |
-352 |
Apr20 |
191119 |
901.6 |
919.4 |
901.0 |
917.4 |
+17.4 |
412 |
8,915 |
+202 |
Jul20 |
191119 |
910.6 |
923.1 |
910.3 |
922.6 |
+17.2 |
6 |
391 |
+3 |
Oct20 |
191119 |
916.3 |
922.2 |
916.3 |
922.2 |
+14.7 |
0 |
21 |
+0 |
Total Volume and Open Interest |
17,659 |
87,374 |
-147 |
Palladium(NYMEX) |
Dec19 |
191119 |
1701.40 |
1742.40 |
1680.00 |
1737.40 |
+33.00 |
4,017 |
16,035 |
-598 |
Mar20 |
191119 |
1697.80 |
1739.90 |
1678.70 |
1735.20 |
+33.40 |
998 |
7,262 |
+570 |
Jun20 |
191119 |
1715.70 |
1729.80 |
1715.70 |
1729.80 |
+33.00 |
4 |
1,639 |
+1 |
Total Volume and Open Interest |
5,019 |
25,037 |
-27 |
Copper(CMX) |
Dec19 |
191119 |
261.95 |
266.25 |
261.65 |
265.65 |
+3.65 |
71,642 |
76,513 |
-4,565 |
Mar20 |
191119 |
263.30 |
267.45 |
263.00 |
266.85 |
+3.45 |
32,162 |
105,467 |
+3,628 |
May20 |
191119 |
263.90 |
268.10 |
263.90 |
267.55 |
+3.50 |
5,556 |
21,289 |
+1,432 |
Jul20 |
191119 |
265.10 |
268.75 |
264.75 |
268.25 |
+3.55 |
3,450 |
18,645 |
+211 |
Sep20 |
191119 |
266.50 |
268.90 |
266.50 |
268.90 |
+3.60 |
944 |
3,803 |
+381 |
Total Volume and Open Interest |
115,993 |
235,092 |
+1,087 |
E-mini DJIA Index(CBOT) |
Dec19 |
191119 |
28013 |
28128 |
27851 |
27895 |
-113 |
127,718 |
108,264 |
-2,071 |
Mar20 |
191119 |
27986 |
28108 |
27842 |
27886 |
-111 |
457 |
5,022 |
+277 |
Jun20 |
191119 |
27831 |
27974 |
27831 |
27831 |
-113 |
0 |
4 |
+0 |
Sep20 |
191119 |
27790 |
27944 |
27790 |
27790 |
-112 |
|
|
|
Total Volume and Open Interest |
128,175 |
113,290 |
-1,794 |
S & P 500(CME) |
Dec19 |
191119 |
3117.50 |
3132.00 |
3113.00 |
3118.50 |
-3.30 |
1,284 |
27,519 |
+576 |
Mar20 |
191119 |
3120.70 |
3120.70 |
3120.70 |
3120.70 |
-3.30 |
0 |
4 |
+3 |
Jun20 |
191119 |
3120.30 |
3120.30 |
3120.30 |
3120.30 |
-3.30 |
|
|
|
Sep20 |
191119 |
3120.60 |
3120.60 |
3120.60 |
3120.60 |
-3.30 |
|
|
|
Total Volume and Open Interest |
1,284 |
27,597 |
+579 |
S & P 500 E-Mini(CME) |
Dec19 |
191119 |
3121.50 |
3132.50 |
3112.75 |
3118.50 |
-3.25 |
1,034,214 |
2,611,425 |
-91 |
Mar20 |
191119 |
3122.75 |
3134.50 |
3115.00 |
3120.75 |
-3.25 |
5,163 |
163,727 |
+2,250 |
Jun20 |
191119 |
3123.25 |
3132.75 |
3116.50 |
3120.25 |
-3.25 |
68 |
3,861 |
+9 |
Sep20 |
191119 |
3120.00 |
3127.75 |
3119.75 |
3120.50 |
-3.50 |
0 |
153 |
+0 |
Total Volume and Open Interest |
1,039,445 |
2,780,479 |
+2,163 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191119 |
8335.00 |
8379.00 |
8312.50 |
8341.50 |
+8.00 |
370,609 |
229,950 |
-1,372 |
Mar20 |
191119 |
8345.25 |
8400.00 |
8334.50 |
8363.50 |
+8.50 |
529 |
2,975 |
+115 |
Jun20 |
191119 |
8406.25 |
8408.75 |
8361.25 |
8383.75 |
+8.00 |
4 |
77 |
+2 |
Total Volume and Open Interest |
371,142 |
233,005 |
-1,255 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191119 |
1997.90 |
2006.80 |
1993.30 |
2002.10 |
+4.50 |
9,432 |
72,906 |
-1,059 |
Mar20 |
191119 |
2006.10 |
2006.10 |
1998.60 |
2006.10 |
+4.50 |
0 |
93 |
+0 |
Jun20 |
191119 |
2011.30 |
2011.30 |
2011.30 |
2011.30 |
+4.90 |
|
|
|
Total Volume and Open Interest |
9,432 |
72,999 |
-1,059 |
Volatility Index(CBOE) |
Nov19 |
191119 |
12.74 |
13.10 |
12.30 |
13.08 |
+0.40 |
73,497 |
63,575 |
-11,235 |
Dec19 |
191119 |
15.05 |
15.30 |
14.71 |
15.23 |
+0.20 |
86,528 |
296,045 |
+9,170 |
Jan20 |
191119 |
16.55 |
16.73 |
16.27 |
16.58 |
+0.10 |
31,489 |
68,426 |
+4,797 |
Feb20 |
191119 |
17.47 |
17.60 |
17.24 |
17.53 |
+0.10 |
11,712 |
51,782 |
+432 |
Total Volume and Open Interest |
216,410 |
541,274 |
+4,884 |
S & P 600(CME) |
Dec19 |
191119 |
980.80 |
980.80 |
980.80 |
980.80 |
+1.70 |
0 |
891 |
+0 |
Mar20 |
191119 |
981.40 |
981.40 |
981.40 |
981.40 |
+1.60 |
|
|
|
Total Volume and Open Interest |
0 |
891 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191119 |
1592.10 |
1605.00 |
1588.60 |
1598.70 |
+6.80 |
88,309 |
470,146 |
+1,308 |
Mar20 |
191119 |
1591.40 |
1606.00 |
1591.40 |
1600.80 |
+6.80 |
15 |
3,324 |
+4 |
Jun20 |
191119 |
1603.30 |
1603.30 |
1603.30 |
1603.30 |
+6.90 |
0 |
3 |
+0 |
Total Volume and Open Interest |
88,324 |
473,473 |
+1,312 |
Nikkei 225(CME) |
Dec19 |
191119 |
23400 |
23445 |
23215 |
23255 |
-145 |
6,104 |
33,662 |
-89 |
Mar20 |
191119 |
23285 |
23390 |
23180 |
23210 |
-150 |
15 |
782 |
-1 |
Total Volume and Open Interest |
6,119 |
34,444 |
-90 |
Nikkei 225(SGX) |
Dec19 |
191119 |
23395 |
23490 |
23235 |
23320 |
-80 |
56,657 |
148,133 |
+1,067 |
Mar20 |
191119 |
23375 |
23375 |
23190 |
23265 |
-80 |
117 |
1,589 |
+70 |
Jun20 |
191119 |
23105 |
23105 |
23105 |
23105 |
-80 |
0 |
1,451 |
+0 |
Total Volume and Open Interest |
56,896 |
178,883 |
+1,137 |
Nikkei 225 Mini(JPX) |
Dec19 |
191119 |
23450 |
23495 |
23235 |
23290 |
-110 |
594,051 |
588,163 |
+153,186 |
Mar20 |
191119 |
23370 |
23420 |
23165 |
23210 |
-120 |
20,809 |
29,146 |
-9 |
Jun20 |
191119 |
23170 |
23210 |
22970 |
23020 |
-110 |
182 |
1,908 |
+16 |
Total Volume and Open Interest |
623,967 |
665,595 |
+153,283 |
Nikkei 225(JPX) |
Dec19 |
191119 |
23450 |
23490 |
23240 |
23290 |
-110 |
41,764 |
294,291 |
+10,254 |
Mar20 |
191119 |
23370 |
23410 |
23170 |
23210 |
-120 |
484 |
19,100 |
+176 |
Jun20 |
191119 |
23310 |
23310 |
23020 |
23020 |
-110 |
1 |
15,559 |
-1 |
Total Volume and Open Interest |
42,250 |
400,325 |
+10,591 |
Nikkei 225(CME) Yen |
Dec19 |
191119 |
23390 |
23435 |
23205 |
23245 |
-150 |
33,695 |
67,151 |
-410 |
Mar20 |
191119 |
23280 |
23360 |
23135 |
23170 |
-150 |
24 |
717 |
-16 |
Jun20 |
191119 |
23035 |
23035 |
23035 |
23035 |
-180 |
|
|
|
Total Volume and Open Interest |
33,719 |
67,868 |
-426 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191119 |
23250 |
23250 |
23220 |
23250 |
-150 |
0 |
5 |
+0 |
Mar20 |
191119 |
23170 |
23170 |
23170 |
23170 |
-150 |
|
|
|
Jun20 |
191119 |
23040 |
23040 |
23040 |
23040 |
-180 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Dec19 |
191119 |
5932.0 |
5960.0 |
5886.5 |
5900.5 |
-20.5 |
59,727 |
353,642 |
+5,262 |
Jan20 |
191119 |
5930.0 |
5930.0 |
5889.0 |
5891.5 |
-20.5 |
43 |
99 |
+44 |
Feb20 |
191119 |
5887.0 |
5887.0 |
5887.0 |
5887.0 |
-20.5 |
|
|
|
Mar20 |
191119 |
5883.5 |
5883.5 |
5883.5 |
5883.5 |
-20.5 |
1 |
65 |
+0 |
Total Volume and Open Interest |
59,771 |
368,313 |
+5,306 |
Hang Seng Index(HKFE) |
Nov19 |
191119 |
26661 |
27106 |
26500 |
27079 |
+397 |
173,039 |
112,409 |
+521 |
Dec19 |
191119 |
26713 |
27159 |
26552 |
27129 |
+398 |
1,974 |
23,959 |
-66 |
Total Volume and Open Interest |
175,105 |
144,168 |
+460 |
DAX(EUREX) |
Dec19 |
191119 |
13199.5 |
13374.0 |
13171.5 |
13217.5 |
+28.5 |
91,203 |
127,077 |
+6,338 |
Mar20 |
191119 |
13243.5 |
13364.5 |
13210.0 |
13211.5 |
+28.5 |
75 |
1,565 |
+24 |
Jun20 |
191119 |
13350.0 |
13365.0 |
13231.0 |
13231.0 |
+28.5 |
1 |
205 |
+0 |
Total Volume and Open Interest |
91,279 |
128,847 |
+6,362 |
Mini-DAX(EUREX) |
Dec19 |
191119 |
13192.0 |
13374.0 |
13174.0 |
13217.5 |
+28.5 |
45,585 |
15,588 |
+837 |
Mar20 |
191119 |
13225.0 |
13366.0 |
13184.0 |
13211.5 |
+28.5 |
76 |
1,620 |
-22 |
Jun20 |
191119 |
13242.0 |
13387.0 |
13231.0 |
13231.0 |
+28.5 |
72 |
127 |
+33 |
Total Volume and Open Interest |
45,733 |
17,335 |
+848 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191119 |
3699 |
3729 |
3684 |
3691 |
-3 |
720,485 |
3,686,674 |
-33,059 |
Mar20 |
191119 |
3691 |
3715 |
3674 |
3677 |
-3 |
317 |
180,404 |
+268 |
Jun20 |
191119 |
3624 |
3624 |
3595 |
3595 |
-3 |
2 |
39,436 |
-2 |
Total Volume and Open Interest |
720,804 |
3,934,056 |
-32,793 |
Swiss Market Index(EUREX) |
Dec19 |
191119 |
10361 |
10420 |
10339 |
10350 |
+24 |
32,150 |
192,339 |
-273 |
Mar20 |
191119 |
10285 |
10297 |
10240 |
10240 |
+25 |
1 |
2,116 |
+1 |
Jun20 |
191119 |
10121 |
10121 |
10062 |
10062 |
+24 |
8 |
357 |
+5 |
Total Volume and Open Interest |
32,159 |
194,812 |
-267 |
FT-SE 100(EURONEXT) |
Dec19 |
191119 |
7299.00 |
7399.00 |
7289.00 |
7309.50 |
+13.50 |
70,059 |
749,466 |
+5,567 |
Mar20 |
191119 |
7313.00 |
7314.00 |
7244.00 |
7244.00 |
+13.50 |
55 |
3,672 |
+47 |
Jun20 |
191119 |
7190.50 |
7190.50 |
7165.00 |
7165.00 |
+14.00 |
0 |
40 |
+0 |
Total Volume and Open Interest |
70,114 |
753,178 |
+5,614 |
SPI 200(SFE) |
Dec19 |
191119 |
6776.0 |
6823.0 |
6756.0 |
6821.0 |
+46.0 |
39,491 |
381,562 |
-1,343 |
Mar20 |
191119 |
6749.0 |
6749.0 |
6749.0 |
6749.0 |
+46.0 |
10 |
2,960 |
+10 |
Jun20 |
191119 |
6724.0 |
6724.0 |
6724.0 |
6724.0 |
+46.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
40,047 |
386,269 |
-1,308 |
FTSE MIB(ISE) |
Dec19 |
191119 |
23515.00 |
23665.00 |
23295.00 |
23328.00 |
-105.00 |
18,140 |
148,847 |
+1,156 |
Mar20 |
191119 |
23410.00 |
23560.00 |
23215.00 |
23226.00 |
-105.00 |
40 |
676 |
+25 |
Jun20 |
191119 |
22860.00 |
22975.00 |
22640.00 |
22646.00 |
-105.00 |
2 |
67 |
+1 |
Total Volume and Open Interest |
18,182 |
149,593 |
+1,182 |
KOSPI 200(KFE) |
Dec19 |
191119 |
287.70 |
287.85 |
284.15 |
286.20 |
-1.30 |
364,243 |
331,799 |
-1,868 |
Mar20 |
191119 |
284.70 |
284.85 |
281.25 |
283.30 |
-1.20 |
2,437 |
15,364 |
+398 |
Jun20 |
191119 |
283.05 |
283.70 |
281.50 |
282.90 |
-1.80 |
327 |
9,872 |
+0 |
Total Volume and Open Interest |
367,316 |
388,758 |
-1,170 |
GSCI(CME) |
Dec19 |
191119 |
414.70 |
414.70 |
408.50 |
408.60 |
-6.45 |
40 |
10,948 |
-18 |
Jan20 |
191119 |
408.20 |
408.20 |
408.20 |
408.20 |
-6.45 |
|
|
|
Feb20 |
191119 |
406.80 |
406.80 |
406.80 |
406.80 |
-6.45 |
|
|
|
Total Volume and Open Interest |
40 |
10,948 |
-18 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|