|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 20, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191120 |
910.50 |
915.75 |
904.25 |
905.00 |
-6.50 |
90,805 |
326,276 |
-813 |
Mar20 |
191120 |
923.25 |
928.75 |
918.25 |
919.00 |
-5.50 |
38,767 |
185,142 |
+3,444 |
May20 |
191120 |
936.25 |
941.00 |
931.25 |
932.00 |
-4.75 |
21,984 |
91,975 |
+1,924 |
Jul20 |
191120 |
946.50 |
951.75 |
942.75 |
943.75 |
-4.00 |
13,829 |
88,607 |
+1,325 |
Aug20 |
191120 |
953.50 |
955.25 |
946.75 |
947.50 |
-3.50 |
558 |
7,675 |
-31 |
Sep20 |
191120 |
947.00 |
951.25 |
944.75 |
945.75 |
-2.00 |
266 |
4,362 |
+5 |
Nov20 |
191120 |
948.25 |
953.00 |
947.00 |
948.75 |
-1.00 |
4,136 |
47,213 |
+825 |
Jan21 |
191120 |
951.25 |
956.25 |
950.25 |
953.00 |
unch |
1,068 |
3,063 |
+434 |
Mar21 |
191120 |
946.25 |
950.75 |
944.25 |
949.50 |
+1.75 |
1,402 |
7,516 |
+417 |
May21 |
191120 |
948.00 |
949.00 |
946.00 |
948.25 |
+1.75 |
386 |
1,612 |
+158 |
Jul21 |
191120 |
951.00 |
952.00 |
949.00 |
951.75 |
+2.50 |
175 |
1,086 |
+73 |
Aug21 |
191120 |
950.75 |
950.75 |
950.75 |
950.75 |
+2.75 |
0 |
30 |
+0 |
Sep21 |
191120 |
934.25 |
934.25 |
934.25 |
934.25 |
+2.75 |
0 |
22 |
+0 |
Nov21 |
191120 |
932.75 |
934.00 |
932.25 |
934.00 |
+2.00 |
46 |
715 |
+17 |
Total Volume and Open Interest |
173,422 |
765,303 |
+7,778 |
Soybean Meal(CBOT) |
Dec19 |
191120 |
301.80 |
302.90 |
299.40 |
299.80 |
-2.20 |
63,559 |
70,860 |
-15,346 |
Jan20 |
191120 |
303.80 |
305.10 |
301.50 |
302.00 |
-2.20 |
48,158 |
131,138 |
+1,062 |
Mar20 |
191120 |
306.70 |
307.70 |
304.40 |
304.70 |
-2.30 |
22,695 |
97,451 |
+1,287 |
May20 |
191120 |
309.60 |
310.50 |
307.50 |
307.90 |
-1.90 |
9,312 |
47,442 |
+1,505 |
Jul20 |
191120 |
313.10 |
313.40 |
310.70 |
311.00 |
-1.80 |
4,591 |
36,254 |
+423 |
Aug20 |
191120 |
314.20 |
314.20 |
311.80 |
312.20 |
-1.60 |
503 |
7,447 |
+77 |
Sep20 |
191120 |
313.80 |
314.60 |
312.20 |
312.60 |
-1.20 |
605 |
6,864 |
+149 |
Oct20 |
191120 |
313.40 |
314.00 |
311.90 |
312.20 |
-1.20 |
347 |
5,318 |
+108 |
Dec20 |
191120 |
314.60 |
315.10 |
313.10 |
313.60 |
-1.00 |
4,256 |
19,871 |
+3,006 |
Jan21 |
191120 |
314.30 |
314.40 |
312.90 |
313.80 |
-0.20 |
144 |
1,332 |
+52 |
Total Volume and Open Interest |
154,566 |
424,802 |
-7,611 |
Soybean Oil(CBOT) |
Dec19 |
191120 |
31.00 |
31.39 |
30.94 |
31.20 |
+0.24 |
81,330 |
80,788 |
-14,918 |
Jan20 |
191120 |
31.20 |
31.59 |
31.16 |
31.41 |
+0.25 |
70,364 |
154,915 |
-2,550 |
Mar20 |
191120 |
31.45 |
31.86 |
31.44 |
31.69 |
+0.27 |
30,159 |
121,793 |
+2,261 |
May20 |
191120 |
31.75 |
32.16 |
31.74 |
32.00 |
+0.27 |
9,969 |
66,600 |
+1,159 |
Jul20 |
191120 |
32.04 |
32.44 |
32.04 |
32.27 |
+0.26 |
4,863 |
53,515 |
+716 |
Aug20 |
191120 |
32.31 |
32.49 |
32.27 |
32.33 |
+0.25 |
406 |
7,933 |
+82 |
Sep20 |
191120 |
32.52 |
32.55 |
32.33 |
32.42 |
+0.28 |
110 |
6,246 |
-10 |
Oct20 |
191120 |
32.36 |
32.56 |
32.34 |
32.43 |
+0.28 |
115 |
4,028 |
+6 |
Dec20 |
191120 |
32.39 |
32.67 |
32.39 |
32.53 |
+0.24 |
2,774 |
21,006 |
+1,912 |
Jan21 |
191120 |
32.70 |
32.73 |
32.55 |
32.61 |
+0.22 |
52 |
399 |
-7 |
Total Volume and Open Interest |
200,279 |
518,565 |
-11,295 |
Canola(WCE) |
Nov19 |
191114 |
456.0 |
456.0 |
456.0 |
456.0 |
+0.2 |
10 |
25 |
+0 |
Jan20 |
191120 |
465.2 |
467.9 |
464.7 |
466.5 |
+1.3 |
9,356 |
85,839 |
-2,063 |
Mar20 |
191120 |
474.0 |
476.5 |
473.5 |
475.3 |
+1.2 |
4,794 |
48,154 |
+953 |
May20 |
191120 |
481.0 |
484.1 |
481.0 |
482.9 |
+1.0 |
2,945 |
19,461 |
-454 |
Jul20 |
191120 |
488.6 |
490.8 |
488.6 |
489.5 |
+0.6 |
971 |
9,489 |
+355 |
Total Volume and Open Interest |
18,937 |
178,184 |
-1,202 |
Corn(CBOT) |
Dec19 |
191120 |
369.75 |
370.50 |
365.75 |
366.75 |
-3.25 |
202,015 |
429,707 |
-16,901 |
Mar20 |
191120 |
380.50 |
380.75 |
376.75 |
377.25 |
-3.50 |
167,956 |
603,395 |
+35,848 |
May20 |
191120 |
386.25 |
386.50 |
382.75 |
383.00 |
-3.75 |
28,340 |
167,813 |
+6,480 |
Jul20 |
191120 |
392.25 |
392.50 |
389.00 |
389.25 |
-3.25 |
23,645 |
215,859 |
+2,933 |
Sep20 |
191120 |
391.50 |
392.00 |
389.50 |
389.50 |
-2.00 |
4,320 |
56,357 |
+100 |
Dec20 |
191120 |
396.00 |
396.25 |
394.00 |
394.25 |
-1.75 |
9,933 |
149,140 |
+970 |
Mar21 |
191120 |
405.50 |
406.00 |
404.00 |
404.00 |
-2.00 |
78 |
6,980 |
+14 |
May21 |
191120 |
409.50 |
409.50 |
409.50 |
409.50 |
-1.75 |
4 |
1,504 |
+4 |
Jul21 |
191120 |
414.25 |
414.25 |
412.75 |
412.75 |
-1.75 |
11 |
3,055 |
+1 |
Sep21 |
191120 |
406.50 |
406.50 |
404.75 |
404.75 |
-1.00 |
0 |
821 |
+0 |
Total Volume and Open Interest |
436,375 |
1,641,549 |
+29,539 |
Wheat(CBOT) |
Dec19 |
191120 |
512.00 |
515.75 |
508.00 |
515.50 |
+3.50 |
69,373 |
75,217 |
-15,632 |
Mar20 |
191120 |
515.25 |
519.00 |
511.50 |
518.75 |
+3.50 |
77,709 |
175,209 |
+9,933 |
May20 |
191120 |
519.50 |
522.00 |
515.25 |
521.75 |
+2.75 |
14,284 |
51,268 |
-544 |
Jul20 |
191120 |
521.00 |
523.50 |
517.00 |
523.25 |
+2.00 |
11,191 |
53,715 |
+2,602 |
Sep20 |
191120 |
529.00 |
530.50 |
524.50 |
530.25 |
+1.25 |
1,858 |
12,749 |
+387 |
Dec20 |
191120 |
540.75 |
541.75 |
536.00 |
541.50 |
+0.75 |
710 |
17,711 |
+176 |
Total Volume and Open Interest |
175,192 |
388,983 |
-3,044 |
Wheat(KCBT) |
Dec19 |
191120 |
426.25 |
429.75 |
422.00 |
426.00 |
+0.25 |
33,922 |
46,491 |
-9,804 |
Mar20 |
191120 |
432.25 |
436.00 |
428.00 |
433.00 |
+1.25 |
40,647 |
145,738 |
+7,943 |
May20 |
191120 |
438.75 |
442.25 |
434.75 |
439.50 |
+1.25 |
10,781 |
37,997 |
-590 |
Jul20 |
191120 |
446.00 |
449.25 |
442.50 |
446.75 |
+1.25 |
7,233 |
33,622 |
+809 |
Sep20 |
191120 |
454.50 |
458.50 |
452.00 |
456.25 |
+1.25 |
1,538 |
8,485 |
+142 |
Dec20 |
191120 |
467.25 |
471.50 |
465.00 |
469.50 |
+1.50 |
271 |
12,916 |
+53 |
Mar21 |
191120 |
480.00 |
482.75 |
477.25 |
481.75 |
+2.25 |
0 |
1,033 |
+0 |
Total Volume and Open Interest |
94,393 |
286,418 |
-1,446 |
Wheat(MGE) |
Dec19 |
191120 |
502.75 |
506.00 |
500.75 |
501.25 |
-2.00 |
6,797 |
17,891 |
-3,310 |
Mar20 |
191120 |
518.00 |
521.50 |
515.25 |
515.50 |
-2.75 |
5,302 |
29,936 |
+563 |
May20 |
191120 |
528.75 |
533.50 |
525.25 |
525.75 |
-2.50 |
847 |
7,110 |
+163 |
Jul20 |
191120 |
538.25 |
540.75 |
535.75 |
536.00 |
-2.75 |
178 |
4,740 |
-21 |
Sep20 |
191120 |
548.50 |
550.75 |
546.50 |
546.50 |
-3.00 |
205 |
3,903 |
+91 |
Dec20 |
191120 |
563.50 |
565.50 |
561.50 |
561.75 |
-2.50 |
14 |
2,149 |
+3 |
Total Volume and Open Interest |
13,344 |
66,160 |
-2,512 |
Oats(CBOT) |
Dec19 |
191120 |
303.25 |
319.50 |
303.25 |
313.75 |
+7.25 |
526 |
2,535 |
-490 |
Mar20 |
191120 |
304.00 |
318.00 |
304.00 |
311.75 |
+4.00 |
501 |
4,343 |
+330 |
May20 |
191120 |
308.00 |
310.25 |
306.75 |
306.75 |
+2.00 |
9 |
154 |
+4 |
Jul20 |
191120 |
297.75 |
297.75 |
297.75 |
297.75 |
+2.00 |
1 |
15 |
+1 |
Total Volume and Open Interest |
1,037 |
7,090 |
-155 |
Rough Rice(CBOT) |
Nov19 |
191114 |
11.65 |
11.65 |
11.65 |
11.65 |
-0.05 |
|
|
|
Jan20 |
191120 |
12.05 |
12.11 |
12.04 |
12.10 |
+0.01 |
629 |
8,436 |
-193 |
Mar20 |
191120 |
12.28 |
12.30 |
12.28 |
12.30 |
+0.01 |
37 |
498 |
+7 |
May20 |
191120 |
12.47 |
12.47 |
12.47 |
12.47 |
+0.01 |
1 |
13 |
-1 |
Total Volume and Open Interest |
667 |
8,973 |
-187 |
Live Cattle(CME) |
Dec19 |
191120 |
118.550 |
119.535 |
118.150 |
119.300 |
+0.515 |
18,453 |
58,764 |
-4,327 |
Feb20 |
191120 |
124.730 |
125.650 |
124.450 |
125.480 |
+0.430 |
24,588 |
147,643 |
+3,193 |
Apr20 |
191120 |
125.900 |
126.450 |
125.500 |
126.250 |
+0.070 |
11,101 |
76,369 |
+846 |
Jun20 |
191120 |
117.550 |
117.930 |
117.050 |
117.850 |
+0.020 |
7,427 |
61,579 |
+1,509 |
Aug20 |
191120 |
115.535 |
115.730 |
114.950 |
115.600 |
-0.150 |
3,295 |
18,536 |
+1,048 |
Oct20 |
191120 |
116.750 |
116.830 |
116.050 |
116.600 |
-0.330 |
878 |
3,834 |
+95 |
Total Volume and Open Interest |
66,110 |
369,746 |
+2,443 |
Feeder Cattle(CME) |
Nov19 |
191120 |
146.800 |
147.000 |
146.500 |
146.600 |
unch |
962 |
1,838 |
-197 |
Jan20 |
191120 |
144.250 |
144.785 |
143.100 |
144.080 |
+0.045 |
5,634 |
22,544 |
+328 |
Mar20 |
191120 |
144.550 |
144.850 |
143.285 |
144.150 |
-0.335 |
2,192 |
10,566 |
+29 |
Apr20 |
191120 |
145.650 |
146.050 |
144.600 |
145.380 |
-0.405 |
1,357 |
4,161 |
-5 |
May20 |
191120 |
146.450 |
146.685 |
145.485 |
146.150 |
-0.400 |
1,305 |
2,787 |
+222 |
Aug20 |
191120 |
150.950 |
151.330 |
150.350 |
150.900 |
-0.400 |
859 |
2,617 |
+411 |
Sep20 |
191120 |
151.330 |
151.785 |
151.050 |
151.330 |
-0.470 |
81 |
313 |
+49 |
Total Volume and Open Interest |
12,405 |
44,864 |
+844 |
Lean Hogs(CME) |
Dec19 |
191120 |
62.000 |
62.150 |
60.050 |
60.450 |
-1.700 |
14,077 |
37,124 |
-2,900 |
Feb20 |
191120 |
69.100 |
69.885 |
66.635 |
66.785 |
-2.850 |
27,381 |
107,059 |
+2,461 |
Apr20 |
191120 |
75.250 |
75.730 |
72.750 |
72.930 |
-2.820 |
14,358 |
62,375 |
+49 |
May20 |
191120 |
81.830 |
81.830 |
79.100 |
79.480 |
-2.620 |
91 |
1,441 |
-20 |
Jun20 |
191120 |
86.930 |
87.080 |
84.250 |
84.350 |
-2.900 |
9,057 |
33,303 |
+437 |
Jul20 |
191120 |
87.680 |
87.680 |
84.730 |
84.830 |
-2.900 |
2,972 |
21,432 |
-280 |
Aug20 |
191120 |
86.885 |
86.885 |
83.885 |
84.180 |
-2.705 |
4,917 |
15,963 |
+1,455 |
Oct20 |
191120 |
74.080 |
74.135 |
71.330 |
72.035 |
-2.045 |
911 |
9,303 |
+40 |
Total Volume and Open Interest |
74,386 |
294,483 |
+1,384 |
Class III Milk(CME) |
Nov19 |
191120 |
20.32 |
20.39 |
20.30 |
20.34 |
+0.02 |
95 |
5,599 |
+14 |
Dec19 |
191120 |
18.39 |
18.49 |
18.27 |
18.44 |
+0.05 |
415 |
4,782 |
-55 |
Jan20 |
191120 |
17.91 |
18.02 |
17.89 |
17.96 |
+0.03 |
311 |
3,105 |
+61 |
Feb20 |
191120 |
17.40 |
17.49 |
17.39 |
17.45 |
+0.03 |
215 |
1,794 |
+53 |
Mar20 |
191120 |
17.22 |
17.25 |
17.19 |
17.20 |
unch |
97 |
1,541 |
+19 |
Apr20 |
191120 |
17.19 |
17.22 |
17.16 |
17.21 |
+0.03 |
61 |
1,179 |
+4 |
May20 |
191120 |
17.20 |
17.28 |
17.20 |
17.27 |
+0.04 |
51 |
1,105 |
+13 |
Jun20 |
191120 |
17.34 |
17.40 |
17.34 |
17.37 |
+0.01 |
92 |
1,045 |
-21 |
Jul20 |
191120 |
17.57 |
17.57 |
17.56 |
17.57 |
-0.02 |
46 |
589 |
+21 |
Aug20 |
191120 |
17.64 |
17.64 |
17.64 |
17.64 |
unch |
29 |
449 |
+17 |
Sep20 |
191120 |
17.72 |
17.72 |
17.71 |
17.72 |
-0.01 |
23 |
567 |
+11 |
Oct20 |
191120 |
17.60 |
17.60 |
17.60 |
17.60 |
unch |
13 |
394 |
+6 |
Nov20 |
191120 |
17.49 |
17.49 |
17.49 |
17.49 |
unch |
19 |
424 |
+2 |
Total Volume and Open Interest |
1,479 |
23,087 |
+148 |
Cocoa(ICE) |
Dec19 |
191120 |
2669 |
2692 |
2666 |
2682 |
-12 |
23 |
300 |
-1 |
Mar20 |
191120 |
2658 |
2658 |
2613 |
2628 |
-25 |
18,763 |
132,552 |
+1,478 |
May20 |
191120 |
2673 |
2673 |
2632 |
2646 |
-25 |
9,998 |
76,322 |
+327 |
Jul20 |
191120 |
2668 |
2668 |
2631 |
2644 |
-22 |
4,968 |
33,948 |
+1,174 |
Sep20 |
191120 |
2642 |
2642 |
2608 |
2624 |
-16 |
2,345 |
27,556 |
+798 |
Dec20 |
191120 |
2578 |
2578 |
2547 |
2565 |
-12 |
1,788 |
32,049 |
+394 |
Mar21 |
191120 |
2522 |
2522 |
2500 |
2511 |
-10 |
441 |
13,056 |
+186 |
Total Volume and Open Interest |
38,556 |
322,845 |
+4,377 |
Coffee "C"(ICE) |
Dec19 |
191120 |
105.90 |
109.80 |
105.45 |
109.70 |
+7.00 |
19,432 |
1,204 |
-10,343 |
Mar20 |
191120 |
106.15 |
111.35 |
106.15 |
110.95 |
+4.80 |
46,707 |
124,044 |
-1,386 |
May20 |
191120 |
108.60 |
113.55 |
108.60 |
113.15 |
+4.65 |
9,670 |
60,834 |
+2,108 |
Jul20 |
191120 |
110.75 |
115.50 |
110.65 |
115.10 |
+4.55 |
4,751 |
35,351 |
+433 |
Sep20 |
191120 |
112.70 |
117.30 |
112.55 |
116.95 |
+4.45 |
2,587 |
18,347 |
+123 |
Dec20 |
191120 |
115.15 |
119.65 |
115.00 |
119.30 |
+4.35 |
1,018 |
13,880 |
-62 |
Total Volume and Open Interest |
84,610 |
270,649 |
-8,971 |
Orange Juice(ICE) |
Jan20 |
191120 |
98.00 |
99.70 |
97.90 |
99.40 |
+1.25 |
533 |
13,425 |
+75 |
Mar20 |
191120 |
100.80 |
102.30 |
100.50 |
102.00 |
+1.30 |
279 |
2,019 |
+14 |
May20 |
191120 |
104.00 |
104.95 |
104.00 |
104.95 |
+1.25 |
69 |
856 |
+46 |
Jul20 |
191120 |
107.95 |
107.95 |
107.95 |
107.95 |
+1.25 |
30 |
411 |
+7 |
Sep20 |
191120 |
111.05 |
111.05 |
111.05 |
111.05 |
+1.25 |
25 |
172 |
+2 |
Nov20 |
191120 |
114.15 |
114.15 |
114.15 |
114.15 |
+1.25 |
25 |
196 |
+2 |
Total Volume and Open Interest |
983 |
17,227 |
+166 |
Sugar #11(ICE) |
Mar20 |
191120 |
12.69 |
12.81 |
12.68 |
12.75 |
+0.06 |
42,565 |
489,200 |
+84 |
May20 |
191120 |
12.81 |
12.92 |
12.81 |
12.87 |
+0.05 |
19,967 |
170,288 |
-946 |
Jul20 |
191120 |
12.95 |
13.04 |
12.93 |
13.00 |
+0.06 |
17,998 |
125,491 |
+4,712 |
Oct20 |
191120 |
13.16 |
13.27 |
13.16 |
13.22 |
+0.06 |
11,761 |
89,960 |
+3,122 |
Mar21 |
191120 |
13.70 |
13.81 |
13.70 |
13.75 |
+0.05 |
4,323 |
49,805 |
+488 |
May21 |
191120 |
13.73 |
13.78 |
13.66 |
13.72 |
+0.03 |
1,341 |
8,767 |
+240 |
Jul21 |
191120 |
13.69 |
13.75 |
13.62 |
13.69 |
+0.02 |
1,069 |
8,533 |
+220 |
Oct21 |
191120 |
13.78 |
13.84 |
13.71 |
13.79 |
+0.03 |
1,445 |
7,227 |
+782 |
Total Volume and Open Interest |
101,311 |
952,863 |
+9,349 |
London Cocoa(LCE) |
Dec19 |
191120 |
2036 |
2044 |
2022 |
2035 |
-1 |
1,326 |
57,065 |
-373 |
Mar20 |
191120 |
1930 |
1935 |
1908 |
1920 |
-9 |
6,685 |
94,803 |
+418 |
May20 |
191120 |
1900 |
1902 |
1874 |
1886 |
-12 |
4,324 |
57,775 |
+450 |
Jul20 |
191120 |
1883 |
1886 |
1861 |
1874 |
-8 |
1,852 |
44,526 |
+378 |
Sep20 |
191120 |
1859 |
1860 |
1842 |
1855 |
-3 |
1,455 |
35,492 |
-104 |
Dec20 |
191120 |
1794 |
1795 |
1782 |
1795 |
+1 |
1,580 |
34,652 |
+147 |
Mar21 |
191120 |
1750 |
1756 |
1743 |
1756 |
+8 |
569 |
16,489 |
-45 |
Total Volume and Open Interest |
18,188 |
350,532 |
+849 |
London Sugar(LCE) |
Mar20 |
191120 |
336.40 |
338.70 |
336.10 |
336.60 |
+0.60 |
4,565 |
53,082 |
+213 |
May20 |
191120 |
344.10 |
345.70 |
343.10 |
343.50 |
-0.20 |
2,467 |
13,713 |
+190 |
Aug20 |
191120 |
350.30 |
352.10 |
349.70 |
350.10 |
unch |
1,231 |
7,736 |
+273 |
Oct20 |
191120 |
355.40 |
356.70 |
354.60 |
354.90 |
+0.10 |
369 |
3,263 |
+169 |
Dec20 |
191120 |
360.40 |
362.50 |
360.30 |
361.10 |
+1.40 |
29 |
1,775 |
+0 |
Total Volume and Open Interest |
8,712 |
80,740 |
+844 |
Cotton(ICE) |
Dec19 |
191120 |
63.35 |
63.80 |
62.15 |
62.24 |
-1.20 |
8,816 |
17,977 |
-5,403 |
Mar20 |
191120 |
65.35 |
65.82 |
64.18 |
64.28 |
-1.07 |
22,158 |
127,593 |
-2,435 |
May20 |
191120 |
66.54 |
67.06 |
65.38 |
65.48 |
-1.14 |
4,945 |
31,745 |
+975 |
Jul20 |
191120 |
67.66 |
68.11 |
66.41 |
66.53 |
-1.14 |
995 |
16,615 |
-54 |
Oct20 |
191120 |
66.83 |
66.83 |
66.83 |
66.83 |
-1.04 |
1 |
5 |
+1 |
Dec20 |
191120 |
68.00 |
68.29 |
66.75 |
66.99 |
-0.96 |
385 |
24,354 |
+228 |
Total Volume and Open Interest |
37,309 |
220,072 |
-6,690 |
Lumber(CME) |
Jan20 |
191120 |
413.4 |
414.0 |
401.0 |
402.7 |
-10.7 |
419 |
2,374 |
+102 |
Mar20 |
191120 |
415.2 |
415.7 |
404.1 |
404.1 |
-13.1 |
135 |
426 |
+9 |
May20 |
191120 |
403.1 |
403.1 |
400.9 |
400.9 |
-8.9 |
38 |
207 |
+0 |
Jul20 |
191120 |
394.9 |
394.9 |
394.9 |
394.9 |
-8.9 |
9 |
38 |
+3 |
Sep20 |
191120 |
393.4 |
393.4 |
393.4 |
393.4 |
-8.9 |
0 |
1 |
+0 |
Nov20 |
191120 |
391.9 |
391.9 |
391.9 |
391.9 |
-8.9 |
|
|
|
Jan21 |
191120 |
390.4 |
390.4 |
390.4 |
390.4 |
-8.9 |
|
|
|
Total Volume and Open Interest |
601 |
3,046 |
+114 |
Crude Oil(NYM) |
Dec19 |
191120 |
55.16 |
57.25 |
54.76 |
57.11 |
+1.90 |
121,214 |
21,431 |
-45,115 |
Jan20 |
191120 |
55.26 |
57.37 |
54.85 |
57.01 |
+1.66 |
566,256 |
470,723 |
+24,153 |
Feb20 |
191120 |
55.13 |
57.24 |
54.75 |
56.88 |
+1.62 |
77,781 |
182,558 |
+2,183 |
Mar20 |
191120 |
54.84 |
56.94 |
54.48 |
56.58 |
+1.58 |
46,928 |
207,159 |
+1,506 |
Apr20 |
191120 |
54.60 |
56.54 |
54.15 |
56.23 |
+1.54 |
24,797 |
99,230 |
+1,201 |
May20 |
191120 |
54.18 |
56.13 |
53.80 |
55.84 |
+1.48 |
16,966 |
84,035 |
+2,606 |
Jun20 |
191120 |
53.80 |
55.72 |
53.44 |
55.43 |
+1.44 |
38,612 |
196,639 |
-208 |
Jul20 |
191120 |
53.48 |
55.26 |
53.11 |
55.02 |
+1.40 |
7,775 |
68,905 |
+1,207 |
Aug20 |
191120 |
53.13 |
54.81 |
52.78 |
54.62 |
+1.36 |
3,042 |
43,842 |
+256 |
Sep20 |
191120 |
52.89 |
54.51 |
52.44 |
54.29 |
+1.35 |
5,642 |
86,554 |
+615 |
Oct20 |
191120 |
52.37 |
54.17 |
52.18 |
53.99 |
+1.32 |
3,669 |
50,231 |
-179 |
Nov20 |
191120 |
52.27 |
53.82 |
52.27 |
53.75 |
+1.30 |
3,349 |
44,808 |
+1,930 |
Dec20 |
191120 |
52.15 |
53.77 |
51.80 |
53.55 |
+1.28 |
27,797 |
191,131 |
+1,413 |
Jan21 |
191120 |
53.34 |
53.34 |
53.34 |
53.34 |
+1.26 |
3,995 |
33,548 |
+970 |
Feb21 |
191120 |
53.14 |
53.14 |
53.14 |
53.14 |
+1.23 |
2,008 |
19,876 |
+1,115 |
Mar21 |
191120 |
52.97 |
52.97 |
52.97 |
52.97 |
+1.21 |
1,472 |
29,896 |
-155 |
Total Volume and Open Interest |
969,397 |
2,123,596 |
-7,348 |
e-miNY Crude Oil(NYM) |
Jan20 |
191120 |
55.300 |
57.375 |
54.875 |
57.000 |
+1.650 |
16,611 |
2,056 |
+392 |
Feb20 |
191120 |
55.225 |
57.250 |
54.775 |
56.875 |
+1.625 |
290 |
245 |
+61 |
Mar20 |
191120 |
54.950 |
56.900 |
54.500 |
56.575 |
+1.575 |
82 |
231 |
+45 |
Apr20 |
191120 |
54.375 |
56.350 |
54.375 |
56.225 |
+1.525 |
7 |
153 |
+3 |
May20 |
191120 |
55.850 |
55.850 |
54.025 |
55.850 |
+1.500 |
2 |
125 |
-2 |
Jun20 |
191120 |
53.575 |
55.625 |
53.550 |
55.425 |
+1.425 |
13 |
34 |
+1 |
Jul20 |
191120 |
54.625 |
55.050 |
53.275 |
55.025 |
+1.400 |
3 |
44 |
+0 |
Aug20 |
191120 |
53.000 |
54.625 |
53.000 |
54.625 |
+1.375 |
1 |
36 |
+0 |
Sep20 |
191120 |
53.025 |
54.300 |
52.625 |
54.300 |
+1.350 |
0 |
25 |
+0 |
Oct20 |
191120 |
52.775 |
54.000 |
52.775 |
54.000 |
+1.325 |
0 |
3 |
+0 |
Total Volume and Open Interest |
17,010 |
3,058 |
-1,480 |
NY Harbor ULSD(NYM) |
Dec19 |
191120 |
185.58 |
191.27 |
184.68 |
189.21 |
+3.47 |
51,132 |
55,022 |
-12,092 |
Jan20 |
191120 |
185.48 |
191.11 |
184.41 |
189.04 |
+3.49 |
84,596 |
106,551 |
+1,660 |
Feb20 |
191120 |
184.44 |
190.54 |
184.04 |
188.61 |
+3.50 |
40,080 |
45,516 |
-4,819 |
Mar20 |
191120 |
184.09 |
189.45 |
183.12 |
187.67 |
+3.51 |
25,186 |
58,285 |
+770 |
Apr20 |
191120 |
182.96 |
187.84 |
181.71 |
186.19 |
+3.47 |
14,481 |
50,827 |
-1,101 |
May20 |
191120 |
181.45 |
186.70 |
181.08 |
185.16 |
+3.36 |
8,286 |
26,060 |
+2,148 |
Jun20 |
191120 |
181.10 |
186.10 |
180.39 |
184.63 |
+3.28 |
10,321 |
27,107 |
+832 |
Jul20 |
191120 |
181.16 |
185.72 |
181.16 |
184.50 |
+3.21 |
1,789 |
8,914 |
-239 |
Aug20 |
191120 |
183.02 |
185.56 |
182.76 |
184.49 |
+3.19 |
789 |
4,768 |
+94 |
Sep20 |
191120 |
183.11 |
185.72 |
182.84 |
184.64 |
+3.19 |
875 |
5,683 |
+5 |
Oct20 |
191120 |
183.28 |
185.31 |
183.28 |
184.81 |
+3.17 |
401 |
3,247 |
+47 |
Nov20 |
191120 |
183.60 |
185.70 |
183.60 |
185.00 |
+3.17 |
387 |
2,655 |
+62 |
Dec20 |
191120 |
181.44 |
186.41 |
181.02 |
185.15 |
+3.16 |
3,066 |
17,215 |
-36 |
Jan21 |
191120 |
186.02 |
186.02 |
185.34 |
185.34 |
+3.12 |
668 |
2,917 |
+92 |
Total Volume and Open Interest |
242,360 |
423,335 |
-12,500 |
RBOB Gasoline(NYM) |
Dec19 |
191120 |
159.46 |
166.48 |
158.68 |
165.63 |
+5.26 |
37,686 |
69,184 |
-7,469 |
Jan20 |
191120 |
159.11 |
165.88 |
158.12 |
165.06 |
+5.23 |
70,016 |
163,999 |
+10,592 |
Feb20 |
191120 |
159.51 |
165.59 |
158.06 |
164.80 |
+5.04 |
22,950 |
53,029 |
+2,426 |
Mar20 |
191120 |
160.15 |
166.35 |
159.05 |
165.63 |
+4.88 |
12,371 |
43,929 |
+889 |
Apr20 |
191120 |
177.15 |
182.76 |
175.92 |
182.10 |
+4.46 |
7,876 |
26,420 |
+451 |
May20 |
191120 |
176.53 |
182.21 |
176.00 |
181.68 |
+4.30 |
4,846 |
17,866 |
+718 |
Jun20 |
191120 |
175.08 |
180.60 |
174.24 |
180.03 |
+4.11 |
4,699 |
18,383 |
-220 |
Jul20 |
191120 |
174.17 |
177.94 |
172.16 |
177.63 |
+3.94 |
1,198 |
9,326 |
+153 |
Aug20 |
191120 |
171.33 |
174.94 |
171.33 |
174.74 |
+3.84 |
693 |
3,524 |
+23 |
Sep20 |
191120 |
167.85 |
171.37 |
167.85 |
171.14 |
+3.76 |
1,071 |
3,796 |
+159 |
Total Volume and Open Interest |
164,694 |
424,030 |
+7,718 |
e-miNY RBOB Gasoline(NYM) |
Dec19 |
191120 |
165.63 |
165.63 |
165.63 |
165.63 |
+5.26 |
0 |
1 |
+0 |
Jan20 |
191120 |
165.06 |
165.06 |
165.06 |
165.06 |
+5.23 |
|
|
|
Feb20 |
191120 |
164.80 |
164.80 |
164.80 |
164.80 |
+5.04 |
|
|
|
Mar20 |
191120 |
165.63 |
165.63 |
165.63 |
165.63 |
+4.88 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec19 |
191120 |
2.514 |
2.581 |
2.505 |
2.559 |
+0.049 |
205,951 |
77,302 |
-34,752 |
Jan20 |
191120 |
2.581 |
2.631 |
2.572 |
2.611 |
+0.035 |
174,760 |
348,958 |
+30,264 |
Feb20 |
191120 |
2.534 |
2.581 |
2.526 |
2.562 |
+0.033 |
37,868 |
92,144 |
+1,558 |
Mar20 |
191120 |
2.437 |
2.473 |
2.433 |
2.459 |
+0.024 |
37,586 |
163,224 |
+4,702 |
Apr20 |
191120 |
2.292 |
2.311 |
2.287 |
2.298 |
+0.007 |
31,176 |
105,984 |
+3,108 |
May20 |
191120 |
2.285 |
2.296 |
2.275 |
2.285 |
+0.003 |
14,948 |
84,962 |
-1,489 |
Jun20 |
191120 |
2.322 |
2.339 |
2.319 |
2.329 |
+0.002 |
7,233 |
33,675 |
-575 |
Jul20 |
191120 |
2.372 |
2.389 |
2.370 |
2.378 |
unch |
4,091 |
28,304 |
-386 |
Aug20 |
191120 |
2.386 |
2.398 |
2.382 |
2.390 |
unch |
1,634 |
26,951 |
-188 |
Sep20 |
191120 |
2.371 |
2.386 |
2.369 |
2.377 |
unch |
3,073 |
26,388 |
+142 |
Oct20 |
191120 |
2.401 |
2.415 |
2.396 |
2.404 |
unch |
8,472 |
61,716 |
+101 |
Nov20 |
191120 |
2.469 |
2.481 |
2.465 |
2.474 |
-0.001 |
2,379 |
21,109 |
-209 |
Dec20 |
191120 |
2.644 |
2.652 |
2.633 |
2.646 |
unch |
2,692 |
22,989 |
-323 |
Jan21 |
191120 |
2.768 |
2.768 |
2.748 |
2.762 |
+0.001 |
2,860 |
19,927 |
-79 |
Feb21 |
191120 |
2.708 |
2.722 |
2.706 |
2.717 |
-0.002 |
772 |
8,901 |
+57 |
Mar21 |
191120 |
2.578 |
2.592 |
2.577 |
2.587 |
+0.001 |
994 |
11,302 |
-71 |
Total Volume and Open Interest |
538,807 |
1,181,076 |
+2,129 |
Brent Crude Oil(ICE) |
Jan20 |
191120 |
60.94 |
62.80 |
60.30 |
62.40 |
+1.49 |
296,802 |
325,545 |
-35,212 |
Feb20 |
191120 |
60.07 |
61.86 |
59.44 |
61.47 |
+1.45 |
172,980 |
430,333 |
+23,908 |
Mar20 |
191120 |
59.40 |
61.16 |
58.79 |
60.78 |
+1.44 |
84,297 |
271,871 |
+4,189 |
Apr20 |
191120 |
58.94 |
60.66 |
58.34 |
60.29 |
+1.42 |
33,908 |
106,259 |
+5,443 |
May20 |
191120 |
58.59 |
60.28 |
58.01 |
59.94 |
+1.40 |
21,048 |
126,499 |
+2,811 |
Jun20 |
191120 |
58.30 |
59.94 |
57.74 |
59.62 |
+1.37 |
63,454 |
268,200 |
-365 |
Jul20 |
191120 |
57.81 |
59.62 |
57.47 |
59.31 |
+1.34 |
10,585 |
101,325 |
+1,306 |
Aug20 |
191120 |
57.75 |
59.34 |
57.32 |
59.05 |
+1.31 |
8,720 |
69,428 |
+2,360 |
Sep20 |
191120 |
57.56 |
59.10 |
57.14 |
58.82 |
+1.27 |
11,242 |
108,700 |
+775 |
Oct20 |
191120 |
58.60 |
58.60 |
58.60 |
58.60 |
+1.25 |
5,956 |
68,920 |
+608 |
Nov20 |
191120 |
57.76 |
58.42 |
57.76 |
58.42 |
+1.22 |
3,467 |
46,428 |
+1,322 |
Dec20 |
191120 |
57.08 |
58.50 |
56.60 |
58.23 |
+1.20 |
38,443 |
231,165 |
+1,478 |
Jan21 |
191120 |
58.09 |
58.09 |
58.09 |
58.09 |
+1.16 |
1,626 |
40,473 |
-4 |
Feb21 |
191120 |
57.98 |
57.98 |
57.98 |
57.98 |
+1.14 |
873 |
33,011 |
-65 |
Total Volume and Open Interest |
772,455 |
2,589,144 |
+11,543 |
Gas Oil(ICE) |
Dec19 |
191120 |
560.50 |
576.50 |
557.00 |
573.75 |
+6.25 |
104,715 |
149,426 |
-8,900 |
Jan20 |
191120 |
559.75 |
576.50 |
556.75 |
573.75 |
+6.50 |
92,341 |
155,201 |
+6,418 |
Feb20 |
191120 |
560.50 |
576.25 |
556.50 |
573.50 |
+7.00 |
43,339 |
71,532 |
-631 |
Mar20 |
191120 |
558.75 |
574.25 |
554.75 |
571.75 |
+7.25 |
23,473 |
77,066 |
+1,043 |
Apr20 |
191120 |
555.75 |
571.50 |
552.50 |
569.00 |
+7.25 |
14,770 |
47,349 |
-425 |
May20 |
191120 |
554.25 |
568.50 |
550.00 |
566.25 |
+7.25 |
8,600 |
43,567 |
+388 |
Jun20 |
191120 |
551.00 |
566.00 |
547.50 |
563.50 |
+7.25 |
18,321 |
68,998 |
+817 |
Jul20 |
191120 |
550.25 |
564.25 |
547.75 |
562.25 |
+7.25 |
2,603 |
26,512 |
+697 |
Aug20 |
191120 |
548.00 |
563.75 |
545.50 |
561.50 |
+7.50 |
792 |
21,050 |
-73 |
Sep20 |
191120 |
547.50 |
563.00 |
545.00 |
560.75 |
+7.50 |
2,314 |
24,569 |
+129 |
Total Volume and Open Interest |
324,081 |
821,986 |
-33 |
Ethanol(CBOT) |
Dec19 |
191120 |
1.404 |
1.418 |
1.399 |
1.405 |
+0.001 |
43 |
318 |
-19 |
Jan20 |
191120 |
1.380 |
1.390 |
1.377 |
1.381 |
+0.001 |
38 |
212 |
+8 |
Feb20 |
191120 |
1.422 |
1.422 |
1.400 |
1.400 |
+0.001 |
0 |
16 |
+0 |
Mar20 |
191120 |
1.422 |
1.422 |
1.422 |
1.422 |
+0.001 |
|
|
|
Apr20 |
191120 |
1.453 |
1.453 |
1.453 |
1.453 |
+0.001 |
|
|
|
May20 |
191120 |
1.453 |
1.453 |
1.453 |
1.453 |
+0.001 |
|
|
|
Jun20 |
191120 |
1.453 |
1.453 |
1.453 |
1.453 |
+0.001 |
|
|
|
Jul20 |
191120 |
1.453 |
1.453 |
1.453 |
1.453 |
+0.001 |
|
|
|
Total Volume and Open Interest |
81 |
546 |
-11 |
WTI Crude Oil(ICE) |
Jan20 |
191120 |
55.49 |
57.44 |
54.86 |
57.01 |
+1.66 |
61,274 |
87,087 |
+239 |
Feb20 |
191120 |
55.38 |
57.30 |
54.77 |
56.88 |
+1.62 |
44,407 |
68,286 |
+3,834 |
Mar20 |
191120 |
55.09 |
56.98 |
54.50 |
56.58 |
+1.58 |
24,986 |
60,093 |
+243 |
Apr20 |
191120 |
54.74 |
56.55 |
54.26 |
56.23 |
+1.54 |
10,376 |
26,012 |
+906 |
May20 |
191120 |
54.38 |
56.16 |
53.91 |
55.84 |
+1.48 |
4,650 |
18,890 |
+408 |
Jun20 |
191120 |
54.00 |
55.74 |
53.63 |
55.43 |
+1.44 |
12,853 |
71,132 |
+105 |
Jul20 |
191120 |
53.66 |
55.33 |
53.33 |
55.02 |
+1.40 |
860 |
13,407 |
+96 |
Aug20 |
191120 |
53.23 |
54.82 |
52.85 |
54.62 |
+1.36 |
482 |
7,578 |
+95 |
Sep20 |
191120 |
52.70 |
54.47 |
52.61 |
54.29 |
+1.35 |
1,494 |
14,865 |
+222 |
Oct20 |
191120 |
53.99 |
53.99 |
53.99 |
53.99 |
+1.32 |
360 |
7,132 |
-63 |
Nov20 |
191120 |
53.75 |
53.75 |
53.75 |
53.75 |
+1.30 |
402 |
5,939 |
-100 |
Dec20 |
191120 |
52.15 |
53.71 |
51.96 |
53.55 |
+1.28 |
9,432 |
84,673 |
+778 |
Jan21 |
191120 |
53.34 |
53.34 |
53.34 |
53.34 |
+1.26 |
149 |
3,434 |
-1 |
Feb21 |
191120 |
53.14 |
53.14 |
53.14 |
53.14 |
+1.23 |
34 |
2,935 |
+3 |
Mar21 |
191120 |
52.97 |
52.97 |
52.97 |
52.97 |
+1.21 |
28 |
3,774 |
+20 |
Apr21 |
191120 |
52.82 |
52.82 |
52.82 |
52.82 |
+1.19 |
0 |
2,201 |
+0 |
Total Volume and Open Interest |
182,167 |
589,872 |
-15,892 |
US Dollar Index(ICE) |
Dec19 |
191120 |
97.730 |
97.930 |
97.730 |
97.815 |
+0.073 |
7,188 |
42,918 |
-903 |
Mar20 |
191120 |
97.365 |
97.495 |
97.320 |
97.400 |
+0.077 |
34 |
2,097 |
+12 |
Jun20 |
191120 |
97.040 |
97.040 |
97.040 |
97.040 |
+0.077 |
0 |
224 |
+0 |
Total Volume and Open Interest |
7,222 |
45,288 |
-891 |
Australian Dollar(CME) |
Dec19 |
191120 |
68.30 |
68.35 |
67.94 |
68.00 |
-0.31 |
90,274 |
170,338 |
+2,971 |
Mar20 |
191120 |
68.47 |
68.50 |
68.11 |
68.16 |
-0.31 |
304 |
1,422 |
+150 |
Jun20 |
191120 |
68.29 |
68.29 |
68.27 |
68.29 |
-0.31 |
11 |
160 |
-9 |
Total Volume and Open Interest |
90,605 |
172,425 |
+3,113 |
British Pound(CME) |
Dec19 |
191120 |
129.37 |
129.40 |
128.97 |
129.31 |
+0.10 |
77,823 |
214,426 |
+0 |
Mar20 |
191120 |
129.66 |
129.75 |
129.34 |
129.68 |
+0.10 |
676 |
2,185 |
+93 |
Jun20 |
191120 |
129.98 |
129.98 |
129.71 |
129.98 |
+0.11 |
0 |
208 |
+0 |
Total Volume and Open Interest |
79,106 |
218,042 |
-458 |
Canadian Dollar(CME) |
Dec19 |
191120 |
75.39 |
75.40 |
75.04 |
75.13 |
-0.24 |
78,120 |
164,691 |
+430 |
Mar20 |
191120 |
75.41 |
75.43 |
75.09 |
75.17 |
-0.24 |
563 |
4,628 |
+274 |
Jun20 |
191120 |
75.30 |
75.36 |
75.10 |
75.18 |
-0.24 |
51 |
920 |
+11 |
Sep20 |
191120 |
75.10 |
75.18 |
75.10 |
75.18 |
-0.24 |
9 |
371 |
+9 |
Total Volume and Open Interest |
78,766 |
172,313 |
+283 |
Japanese Yen(CME) |
Dec19 |
191120 |
92.25 |
92.42 |
92.09 |
92.18 |
-0.09 |
100,688 |
180,076 |
+636 |
Mar20 |
191120 |
92.91 |
92.99 |
92.65 |
92.74 |
-0.08 |
269 |
1,550 |
-29 |
Jun20 |
191120 |
93.37 |
93.40 |
93.19 |
93.21 |
-0.09 |
1 |
43 |
+0 |
Total Volume and Open Interest |
100,966 |
182,445 |
+605 |
Swiss Franc(CME) |
Dec19 |
191120 |
101.12 |
101.20 |
100.81 |
101.03 |
-0.07 |
23,270 |
67,911 |
+1,639 |
Mar20 |
191120 |
101.84 |
101.91 |
101.53 |
101.74 |
-0.07 |
9 |
279 |
-1 |
Jun20 |
191120 |
102.38 |
102.38 |
102.28 |
102.38 |
-0.07 |
0 |
31 |
+0 |
Total Volume and Open Interest |
23,279 |
68,223 |
+1,638 |
EuroFX(CME) |
Dec19 |
191120 |
110.95 |
110.99 |
110.71 |
110.87 |
-0.10 |
112,903 |
549,446 |
+2,429 |
Mar20 |
191120 |
111.64 |
111.67 |
111.40 |
111.56 |
-0.09 |
857 |
22,160 |
+161 |
Jun20 |
191120 |
112.04 |
112.21 |
112.02 |
112.17 |
-0.09 |
36 |
1,938 |
+8 |
Total Volume and Open Interest |
114,016 |
577,689 |
+2,521 |
Mexican Peso(CME) |
Dec19 |
191120 |
514.38 |
514.63 |
509.25 |
510.75 |
-3.50 |
40,508 |
290,188 |
-2,290 |
Jan20 |
191120 |
508.63 |
508.63 |
507.63 |
508.63 |
-3.50 |
0 |
6 |
+0 |
Total Volume and Open Interest |
40,576 |
294,412 |
-2,311 |
Brazilian Real(CME) |
Dec19 |
191120 |
237.65 |
238.25 |
236.85 |
237.15 |
-0.85 |
5,962 |
55,849 |
+324 |
Jan20 |
191120 |
237.45 |
237.80 |
236.85 |
236.85 |
-0.85 |
1,274 |
1,250 |
+972 |
Feb20 |
191120 |
237.05 |
237.05 |
237.05 |
237.05 |
-0.35 |
2 |
26 |
+1 |
Mar20 |
191120 |
236.40 |
236.40 |
236.40 |
236.40 |
-0.65 |
0 |
15 |
+0 |
Total Volume and Open Interest |
7,238 |
57,140 |
+1,297 |
30-Year T-Bonds(CBOT) |
Dec19 |
191120 |
159~120 |
160~170 |
159~120 |
160~100 |
+0~310 |
245,350 |
962,976 |
-2,603 |
Mar20 |
191120 |
158~180 |
159~240 |
158~180 |
159~160 |
+0~310 |
40,689 |
87,711 |
+26,434 |
Jun20 |
191120 |
159~160 |
159~160 |
159~160 |
159~160 |
+0~310 |
|
|
|
Total Volume and Open Interest |
286,039 |
1,050,687 |
+23,831 |
10-Year T-Notes(CBOT) |
Dec19 |
191120 |
129~145 |
129~285 |
129~140 |
129~255 |
+0~115 |
1,255,752 |
3,623,269 |
+25,977 |
Mar20 |
191120 |
129~155 |
129~300 |
129~155 |
129~275 |
+0~125 |
166,068 |
381,995 |
+45,702 |
Jun20 |
191120 |
129~275 |
129~275 |
129~275 |
129~275 |
+0~125 |
|
|
|
Total Volume and Open Interest |
1,421,820 |
4,005,264 |
+71,679 |
5-Year T-Notes(CBOT) |
Dec19 |
191120 |
118~222 |
118~300 |
118~222 |
118~282 |
+0~060 |
843,962 |
4,037,871 |
-141,255 |
Mar20 |
191120 |
119~006 |
119~084 |
119~006 |
119~070 |
+0~066 |
233,948 |
534,057 |
+107,673 |
Jun20 |
191120 |
119~070 |
119~070 |
119~070 |
119~070 |
+0~066 |
|
|
|
Total Volume and Open Interest |
1,077,910 |
4,571,928 |
-33,582 |
2 Year T-Notes(CBOT) |
Dec19 |
191120 |
107~203 |
107~227 |
107~203 |
107~222 |
+0~016 |
736,342 |
3,388,280 |
-143,905 |
Mar20 |
191120 |
107~267 |
107~294 |
107~267 |
107~290 |
+0~022 |
219,996 |
626,268 |
+103,798 |
Jun20 |
191120 |
107~290 |
107~290 |
107~290 |
107~290 |
+0~022 |
|
|
|
Total Volume and Open Interest |
956,338 |
4,014,548 |
-40,107 |
Eurodollars(CME) |
Dec19 |
191120 |
98.120 |
98.128 |
98.103 |
98.110 |
-0.010 |
203,213 |
1,518,482 |
-23,840 |
Mar20 |
191120 |
98.335 |
98.350 |
98.325 |
98.350 |
+0.020 |
165,214 |
1,588,990 |
+1,123 |
Jun20 |
191120 |
98.425 |
98.470 |
98.425 |
98.465 |
+0.035 |
164,299 |
1,247,840 |
+5,707 |
Sep20 |
191120 |
98.500 |
98.545 |
98.500 |
98.540 |
+0.035 |
153,824 |
1,064,332 |
-9,521 |
Dec20 |
191120 |
98.505 |
98.555 |
98.505 |
98.545 |
+0.035 |
159,489 |
1,237,673 |
+4,822 |
Mar21 |
191120 |
98.575 |
98.620 |
98.575 |
98.610 |
+0.040 |
142,508 |
847,200 |
-5,013 |
Jun21 |
191120 |
98.575 |
98.620 |
98.575 |
98.615 |
+0.040 |
98,552 |
898,100 |
-5,165 |
Sep21 |
191120 |
98.575 |
98.620 |
98.575 |
98.610 |
+0.035 |
108,116 |
599,995 |
-562 |
Dec21 |
191120 |
98.550 |
98.595 |
98.550 |
98.580 |
+0.035 |
67,847 |
661,232 |
+6,363 |
Mar22 |
191120 |
98.540 |
98.590 |
98.540 |
98.575 |
+0.035 |
52,599 |
441,162 |
-855 |
Jun22 |
191120 |
98.520 |
98.570 |
98.520 |
98.555 |
+0.035 |
44,668 |
308,372 |
-3,415 |
Sep22 |
191120 |
98.505 |
98.555 |
98.505 |
98.540 |
+0.040 |
50,868 |
243,248 |
+5,144 |
Dec22 |
191120 |
98.480 |
98.530 |
98.480 |
98.515 |
+0.040 |
32,353 |
269,687 |
+1,098 |
Mar23 |
191120 |
98.465 |
98.515 |
98.465 |
98.500 |
+0.040 |
23,812 |
248,090 |
+440 |
Jun23 |
191120 |
98.445 |
98.495 |
98.445 |
98.480 |
+0.040 |
21,299 |
132,498 |
-1,599 |
Sep23 |
191120 |
98.425 |
98.475 |
98.425 |
98.460 |
+0.040 |
22,648 |
146,306 |
+5,319 |
Dec23 |
191120 |
98.400 |
98.455 |
98.400 |
98.440 |
+0.045 |
12,147 |
100,414 |
+1,824 |
Mar24 |
191120 |
98.385 |
98.440 |
98.385 |
98.425 |
+0.050 |
13,581 |
67,016 |
-1,331 |
Total Volume and Open Interest |
1,597,319 |
11,906,620 |
-8,559 |
Ultra T-Bond(CBOT) |
Dec19 |
191120 |
186~30 |
188~31 |
186~29 |
188~18 |
+1~24 |
116,700 |
1,142,245 |
-21,568 |
Mar20 |
191120 |
186~07 |
188~06 |
186~07 |
187~27 |
+1~25 |
29,846 |
75,409 |
+21,506 |
Jun20 |
191120 |
187~12 |
187~12 |
187~12 |
187~12 |
+1~25 |
|
|
|
Total Volume and Open Interest |
146,546 |
1,217,654 |
-62 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191120 |
140~280 |
141~175 |
140~280 |
141~130 |
+0~185 |
160,233 |
845,799 |
-22,070 |
Mar20 |
191120 |
142~095 |
142~310 |
142~095 |
142~265 |
+0~195 |
29,576 |
42,540 |
+20,054 |
Jun20 |
191120 |
142~265 |
142~265 |
142~265 |
142~265 |
+0~195 |
|
|
|
Total Volume and Open Interest |
189,809 |
888,339 |
-2,016 |
30 Day Federal Funds(CBOT) |
Nov19 |
191120 |
98.442 |
98.445 |
98.440 |
98.442 |
+0.002 |
7,282 |
409,581 |
+114 |
Dec19 |
191120 |
98.440 |
98.445 |
98.435 |
98.440 |
unch |
29,911 |
267,162 |
+10,921 |
Jan20 |
191120 |
98.465 |
98.470 |
98.455 |
98.465 |
+0.005 |
65,479 |
402,592 |
-23,835 |
Feb20 |
191120 |
98.495 |
98.515 |
98.495 |
98.505 |
+0.010 |
51,471 |
235,694 |
+1,162 |
Mar20 |
191120 |
98.520 |
98.530 |
98.510 |
98.525 |
+0.010 |
13,774 |
65,482 |
+2,023 |
Apr20 |
191120 |
98.550 |
98.575 |
98.550 |
98.565 |
+0.015 |
29,751 |
190,420 |
+3,572 |
Total Volume and Open Interest |
285,004 |
2,035,402 |
+299 |
Japanese Govt Bonds(SGX) |
Dec19 |
191120 |
153.22 |
153.54 |
153.22 |
153.53 |
+0.32 |
983 |
15,236 |
-59 |
Mar20 |
191120 |
153.71 |
153.71 |
153.71 |
153.71 |
+0.32 |
|
|
|
Jun20 |
191120 |
153.71 |
153.71 |
153.71 |
153.71 |
+0.32 |
|
|
|
Total Volume and Open Interest |
983 |
15,236 |
-59 |
Euro-Buxl(EUREX) |
Dec19 |
191120 |
207.20 |
209.16 |
207.12 |
207.56 |
+0.52 |
37,960 |
240,786 |
+3,162 |
Mar20 |
191120 |
207.40 |
207.40 |
205.98 |
205.98 |
+0.52 |
3 |
40,786 |
+2 |
Jun20 |
191120 |
204.56 |
204.56 |
204.56 |
204.56 |
+0.52 |
0 |
7 |
+0 |
Total Volume and Open Interest |
37,963 |
281,579 |
+3,164 |
Euro-Bund(EUREX) |
Dec19 |
191120 |
171.00 |
171.56 |
170.95 |
171.09 |
+0.18 |
448,277 |
1,529,662 |
-27,042 |
Mar20 |
191120 |
172.91 |
173.54 |
172.91 |
173.07 |
+0.21 |
4,685 |
62,882 |
-752 |
Jun20 |
191120 |
170.28 |
170.28 |
170.28 |
170.28 |
+0.18 |
0 |
1 |
+0 |
Total Volume and Open Interest |
452,962 |
1,592,545 |
-27,794 |
Euro-Bobl(EUREX) |
Dec19 |
191120 |
134.38 |
134.53 |
134.33 |
134.37 |
+0.04 |
248,275 |
1,238,702 |
-11,157 |
Mar20 |
191120 |
134.49 |
134.53 |
134.37 |
134.37 |
+0.05 |
4,357 |
25,047 |
+2,290 |
Jun20 |
191120 |
134.72 |
134.72 |
134.72 |
134.72 |
+0.04 |
|
|
|
Total Volume and Open Interest |
252,632 |
1,263,749 |
-8,867 |
Euro-Schatz(EUREX) |
Dec19 |
191120 |
112.03 |
112.04 |
112.01 |
112.03 |
+0.01 |
145,143 |
1,535,380 |
-41,491 |
Mar20 |
191120 |
112.03 |
112.04 |
112.03 |
112.04 |
+0.02 |
3,787 |
15,895 |
+3,485 |
Jun20 |
191120 |
111.83 |
111.83 |
111.83 |
111.83 |
+0.01 |
|
|
|
Total Volume and Open Interest |
148,930 |
1,551,275 |
-38,006 |
3-Mth Euribor(EUREX) |
Dec19 |
191120 |
100.405 |
100.405 |
100.405 |
100.405 |
+0.005 |
0 |
2,043 |
+0 |
Mar20 |
191120 |
100.415 |
100.415 |
100.415 |
100.415 |
+0.015 |
0 |
1,055 |
+0 |
Jun20 |
191120 |
100.425 |
100.425 |
100.425 |
100.425 |
+0.015 |
0 |
626 |
+0 |
Total Volume and Open Interest |
2 |
6,257 |
+2 |
Long Gilt(LIFFE) |
Dec19 |
191120 |
132~05 |
132~09 |
131~20 |
131~24 |
+0~02 |
181,038 |
799,505 |
-1,894 |
Mar20 |
191120 |
132~26 |
132~30 |
132~10 |
132~14 |
+0~04 |
4,864 |
7,253 |
+3,432 |
Total Volume and Open Interest |
185,902 |
806,758 |
+1,538 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191120 |
99.21 |
99.21 |
99.19 |
99.20 |
-0.01 |
35,277 |
686,380 |
+8,459 |
Mar20 |
191120 |
99.29 |
99.30 |
99.28 |
99.29 |
-0.00 |
46,542 |
627,723 |
-900 |
Jun20 |
191120 |
99.32 |
99.33 |
99.30 |
99.31 |
-0.01 |
41,397 |
611,684 |
-499 |
Sep20 |
191120 |
99.33 |
99.35 |
99.31 |
99.32 |
unch |
32,595 |
530,960 |
+1,462 |
Dec20 |
191120 |
99.30 |
99.32 |
99.28 |
99.29 |
unch |
32,535 |
603,993 |
+4,898 |
Mar21 |
191120 |
99.32 |
99.33 |
99.29 |
99.31 |
+0.00 |
26,042 |
261,283 |
-1,005 |
Total Volume and Open Interest |
365,901 |
4,353,897 |
+22,698 |
3-Mth Euribor(LIFFE) |
Dec19 |
191120 |
100.400 |
100.405 |
100.400 |
100.405 |
+0.005 |
50,594 |
677,830 |
-2,074 |
Mar20 |
191120 |
100.400 |
100.415 |
100.400 |
100.410 |
+0.010 |
106,453 |
437,495 |
+9,461 |
Jun20 |
191120 |
100.410 |
100.425 |
100.410 |
100.420 |
+0.010 |
39,265 |
386,498 |
+470 |
Total Volume and Open Interest |
475,412 |
4,204,422 |
-2,414 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191120 |
99.07 |
99.08 |
99.06 |
99.07 |
-0.01 |
16,657 |
133,325 |
-2,809 |
Mar20 |
191120 |
99.22 |
99.24 |
99.21 |
99.23 |
+0.01 |
35,220 |
239,575 |
+4,435 |
Jun20 |
191120 |
99.27 |
99.29 |
99.25 |
99.28 |
+0.01 |
9,880 |
209,635 |
+675 |
Sep20 |
191120 |
99.30 |
99.32 |
99.29 |
99.32 |
+0.02 |
6,436 |
194,532 |
+444 |
Dec20 |
191120 |
99.27 |
99.29 |
99.25 |
99.29 |
+0.02 |
9,005 |
139,373 |
+2,498 |
Mar21 |
191120 |
99.29 |
99.31 |
99.27 |
99.31 |
+0.02 |
3,353 |
89,383 |
+1,094 |
Jun21 |
191120 |
99.27 |
99.29 |
99.25 |
99.29 |
+0.02 |
1,584 |
56,690 |
+100 |
Sep21 |
191120 |
99.23 |
99.27 |
99.22 |
99.27 |
+0.03 |
1,900 |
30,280 |
+560 |
Dec21 |
191120 |
99.18 |
99.23 |
99.18 |
99.23 |
+0.03 |
1 |
6,707 |
+0 |
Mar22 |
191120 |
99.22 |
99.22 |
99.22 |
99.22 |
+0.02 |
12 |
1,347 |
+12 |
Total Volume and Open Interest |
84,052 |
1,101,916 |
+7,009 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191120 |
98.87 |
98.93 |
98.84 |
98.93 |
+0.06 |
173,250 |
1,299,915 |
+13,293 |
Mar20 |
191120 |
98.86 |
98.91 |
98.86 |
98.91 |
+0.05 |
50 |
983 |
-50 |
Total Volume and Open Interest |
173,300 |
1,300,898 |
+13,243 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191120 |
99.26 |
99.29 |
99.25 |
99.29 |
+0.02 |
210,343 |
1,202,918 |
+17,094 |
Mar20 |
191120 |
99.31 |
99.31 |
99.30 |
99.31 |
+0.02 |
0 |
2,899 |
+0 |
Total Volume and Open Interest |
210,343 |
1,205,817 |
+17,094 |
Gold(CMX) |
Dec19 |
191120 |
1472.7 |
1479.2 |
1466.1 |
1474.2 |
-0.1 |
307,855 |
315,630 |
-17,750 |
Feb20 |
191120 |
1481.4 |
1486.0 |
1473.0 |
1481.0 |
-0.2 |
35,809 |
292,116 |
+16,979 |
Apr20 |
191120 |
1486.9 |
1491.5 |
1478.9 |
1486.5 |
-0.2 |
2,609 |
44,646 |
+1,354 |
Jun20 |
191120 |
1492.5 |
1496.3 |
1484.1 |
1491.5 |
-0.2 |
2,407 |
40,347 |
+142 |
Aug20 |
191120 |
1493.9 |
1496.2 |
1493.7 |
1496.2 |
-0.3 |
506 |
7,458 |
+171 |
Oct20 |
191120 |
1497.2 |
1500.5 |
1497.2 |
1500.5 |
-0.2 |
268 |
6,207 |
+67 |
Dec20 |
191120 |
1505.5 |
1509.2 |
1498.0 |
1504.5 |
-0.3 |
1,031 |
9,502 |
+293 |
Feb21 |
191120 |
1508.3 |
1508.3 |
1508.3 |
1508.3 |
-0.5 |
132 |
436 |
+25 |
Apr21 |
191120 |
1511.5 |
1511.5 |
1511.5 |
1511.5 |
-0.5 |
1 |
31 |
-1 |
Jun21 |
191120 |
1514.1 |
1514.1 |
1514.1 |
1514.1 |
-1.1 |
0 |
1,555 |
+0 |
Aug21 |
191120 |
1518.1 |
1518.1 |
1518.1 |
1518.1 |
-1.1 |
1 |
1 |
-1 |
Total Volume and Open Interest |
351,154 |
719,211 |
+1,255 |
Silver(CMX) |
Dec19 |
191120 |
1711.5 |
1718.5 |
1700.0 |
1711.5 |
-0.3 |
94,710 |
80,987 |
-12,033 |
Mar20 |
191120 |
1727.5 |
1733.0 |
1715.0 |
1726.1 |
-0.4 |
21,163 |
106,742 |
+11,499 |
May20 |
191120 |
1737.0 |
1739.5 |
1724.5 |
1733.9 |
-0.5 |
3,014 |
15,772 |
+1,277 |
Jul20 |
191120 |
1741.0 |
1747.5 |
1731.0 |
1741.5 |
-0.6 |
523 |
13,216 |
+47 |
Sep20 |
191120 |
1744.0 |
1749.0 |
1744.0 |
1748.8 |
-0.6 |
78 |
2,280 |
+38 |
Dec20 |
191120 |
1754.0 |
1761.5 |
1750.0 |
1759.2 |
-0.6 |
278 |
2,064 |
+39 |
Mar21 |
191120 |
1767.7 |
1767.7 |
1767.7 |
1767.7 |
-0.6 |
0 |
1 |
+0 |
Total Volume and Open Interest |
120,104 |
221,707 |
+825 |
Platinum(NYMEX) |
Jan20 |
191120 |
913.1 |
922.0 |
908.7 |
920.0 |
+7.7 |
19,167 |
78,683 |
+675 |
Apr20 |
191120 |
919.1 |
926.5 |
915.1 |
925.0 |
+7.6 |
598 |
9,281 |
+366 |
Jul20 |
191120 |
926.0 |
930.2 |
926.0 |
930.2 |
+7.6 |
10 |
385 |
-6 |
Oct20 |
191120 |
931.4 |
931.4 |
931.4 |
931.4 |
+9.2 |
1 |
21 |
+0 |
Total Volume and Open Interest |
19,807 |
88,395 |
+1,021 |
Palladium(NYMEX) |
Dec19 |
191120 |
1730.90 |
1747.80 |
1721.40 |
1741.80 |
+4.40 |
5,551 |
15,077 |
-958 |
Mar20 |
191120 |
1725.00 |
1745.60 |
1719.10 |
1740.20 |
+5.00 |
1,674 |
8,247 |
+985 |
Jun20 |
191120 |
1724.00 |
1734.30 |
1724.00 |
1734.30 |
+4.50 |
18 |
1,622 |
-17 |
Total Volume and Open Interest |
7,259 |
25,063 |
+26 |
Copper(CMX) |
Dec19 |
191120 |
265.40 |
266.60 |
264.10 |
264.95 |
-0.70 |
81,012 |
65,839 |
-10,674 |
Mar20 |
191120 |
266.60 |
267.75 |
265.20 |
266.05 |
-0.80 |
36,190 |
107,277 |
+1,810 |
May20 |
191120 |
267.15 |
268.45 |
266.30 |
266.80 |
-0.75 |
6,613 |
22,384 |
+1,095 |
Jul20 |
191120 |
267.50 |
268.85 |
266.95 |
267.55 |
-0.70 |
3,175 |
19,690 |
+1,045 |
Sep20 |
191120 |
269.40 |
269.45 |
268.20 |
268.20 |
-0.70 |
633 |
4,172 |
+369 |
Total Volume and Open Interest |
129,998 |
228,961 |
-6,131 |
E-mini DJIA Index(CBOT) |
Dec19 |
191120 |
27884 |
27884 |
27643 |
27800 |
-95 |
151,389 |
105,121 |
-3,143 |
Mar20 |
191120 |
27838 |
27864 |
27634 |
27788 |
-98 |
295 |
5,042 |
+20 |
Jun20 |
191120 |
27751 |
27751 |
27638 |
27741 |
-90 |
0 |
4 |
+0 |
Sep20 |
191120 |
27700 |
27700 |
27700 |
27700 |
-90 |
|
|
|
Total Volume and Open Interest |
151,684 |
110,167 |
-3,123 |
S & P 500(CME) |
Dec19 |
191120 |
3112.00 |
3118.00 |
3091.50 |
3109.00 |
-9.50 |
1,584 |
27,076 |
-443 |
Mar20 |
191120 |
3108.50 |
3111.20 |
3108.50 |
3111.20 |
-9.50 |
0 |
1 |
-3 |
Jun20 |
191120 |
3110.60 |
3110.60 |
3110.60 |
3110.60 |
-9.70 |
|
|
|
Sep20 |
191120 |
3109.70 |
3109.70 |
3109.70 |
3109.70 |
-10.90 |
|
|
|
Total Volume and Open Interest |
1,584 |
27,151 |
-446 |
S & P 500 E-Mini(CME) |
Dec19 |
191120 |
3116.50 |
3118.50 |
3090.75 |
3109.00 |
-9.50 |
1,195,901 |
2,621,487 |
+10,062 |
Mar20 |
191120 |
3117.25 |
3120.50 |
3092.50 |
3111.25 |
-9.50 |
6,859 |
167,192 |
+3,465 |
Jun20 |
191120 |
3115.50 |
3119.25 |
3093.25 |
3110.50 |
-9.75 |
110 |
3,913 |
+52 |
Sep20 |
191120 |
3109.75 |
3109.75 |
3104.25 |
3109.75 |
-10.75 |
1 |
153 |
+0 |
Total Volume and Open Interest |
1,202,872 |
2,794,058 |
+13,579 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191120 |
8333.00 |
8348.00 |
8231.00 |
8291.75 |
-49.75 |
373,942 |
229,799 |
-151 |
Mar20 |
191120 |
8351.00 |
8369.25 |
8252.75 |
8313.25 |
-50.25 |
649 |
3,067 |
+92 |
Jun20 |
191120 |
8332.50 |
8332.50 |
8279.75 |
8332.50 |
-51.25 |
6 |
76 |
-1 |
Total Volume and Open Interest |
374,597 |
232,945 |
-60 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191120 |
2000.40 |
2005.40 |
1981.20 |
1994.80 |
-7.30 |
10,622 |
73,491 |
+585 |
Mar20 |
191120 |
1998.80 |
1998.80 |
1988.00 |
1998.80 |
-7.30 |
0 |
93 |
+0 |
Jun20 |
191120 |
2003.10 |
2003.10 |
2003.10 |
2003.10 |
-8.20 |
|
|
|
Total Volume and Open Interest |
10,622 |
73,584 |
+585 |
Volatility Index(CBOE) |
Nov19 |
191120 |
13.05 |
13.50 |
13.00 |
13.01 |
-0.07 |
70,976 |
0 |
-63,575 |
Dec19 |
191120 |
15.20 |
15.90 |
15.00 |
15.18 |
-0.05 |
108,314 |
312,041 |
+15,996 |
Jan20 |
191120 |
16.60 |
17.21 |
16.50 |
16.83 |
+0.25 |
39,700 |
75,734 |
+7,308 |
Feb20 |
191120 |
17.56 |
18.07 |
17.50 |
17.78 |
+0.25 |
14,519 |
55,440 |
+3,658 |
Total Volume and Open Interest |
251,260 |
507,778 |
-33,496 |
S & P 600(CME) |
Dec19 |
191120 |
974.30 |
974.30 |
974.30 |
974.30 |
-6.50 |
0 |
891 |
+0 |
Mar20 |
191120 |
974.90 |
974.90 |
974.90 |
974.90 |
-6.50 |
|
|
|
Total Volume and Open Interest |
0 |
891 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191120 |
1597.80 |
1603.80 |
1580.20 |
1593.90 |
-4.80 |
107,594 |
471,767 |
+1,621 |
Mar20 |
191120 |
1596.00 |
1605.20 |
1583.40 |
1596.10 |
-4.70 |
97 |
3,325 |
+1 |
Jun20 |
191120 |
1599.00 |
1599.00 |
1597.60 |
1597.60 |
-5.70 |
0 |
3 |
+0 |
Total Volume and Open Interest |
107,691 |
475,095 |
+1,622 |
Nikkei 225(CME) |
Dec19 |
191120 |
23220 |
23305 |
23020 |
23145 |
-110 |
7,771 |
33,723 |
+61 |
Mar20 |
191120 |
23090 |
23250 |
22985 |
23105 |
-105 |
20 |
782 |
+0 |
Total Volume and Open Interest |
7,791 |
34,505 |
+61 |
Nikkei 225(SGX) |
Dec19 |
191120 |
23330 |
23405 |
23025 |
23135 |
-185 |
69,182 |
147,769 |
-364 |
Mar20 |
191120 |
23285 |
23285 |
23035 |
23085 |
-180 |
95 |
1,634 |
+45 |
Jun20 |
191120 |
22920 |
22920 |
22920 |
22920 |
-185 |
0 |
1,451 |
+0 |
Total Volume and Open Interest |
69,302 |
178,589 |
-294 |
Nikkei 225 Mini(JPX) |
Dec19 |
191120 |
23315 |
23405 |
23020 |
23140 |
-150 |
727,873 |
434,456 |
-153,707 |
Mar20 |
191120 |
23240 |
23330 |
22950 |
23070 |
-140 |
33,091 |
29,780 |
+634 |
Jun20 |
191120 |
23045 |
23130 |
22760 |
22870 |
-150 |
321 |
1,877 |
-31 |
Total Volume and Open Interest |
773,757 |
512,257 |
-153,338 |
Nikkei 225(JPX) |
Dec19 |
191120 |
23310 |
23410 |
23020 |
23140 |
-150 |
53,456 |
284,194 |
-10,097 |
Mar20 |
191120 |
23240 |
23330 |
22950 |
23070 |
-140 |
1,746 |
20,107 |
+1,007 |
Jun20 |
191120 |
22900 |
22900 |
22870 |
22870 |
-150 |
8 |
15,566 |
+7 |
Total Volume and Open Interest |
55,213 |
391,961 |
-8,364 |
Nikkei 225(CME) Yen |
Dec19 |
191120 |
23215 |
23295 |
23015 |
23135 |
-110 |
29,301 |
69,714 |
+2,563 |
Mar20 |
191120 |
23125 |
23210 |
22950 |
23055 |
-115 |
46 |
719 |
+2 |
Jun20 |
191120 |
22945 |
22945 |
22945 |
22945 |
-90 |
|
|
|
Total Volume and Open Interest |
29,347 |
70,433 |
+2,565 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191120 |
23140 |
23140 |
23030 |
23140 |
-110 |
0 |
5 |
+0 |
Mar20 |
191120 |
23060 |
23060 |
23060 |
23060 |
-110 |
|
|
|
Jun20 |
191120 |
22950 |
22950 |
22950 |
22950 |
-90 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Dec19 |
191120 |
5880.0 |
5895.0 |
5849.5 |
5886.0 |
-14.5 |
66,902 |
353,642 |
+0 |
Jan20 |
191120 |
5885.0 |
5885.0 |
5877.0 |
5877.0 |
-14.5 |
3 |
99 |
+0 |
Feb20 |
191120 |
5871.5 |
5871.5 |
5871.5 |
5871.5 |
-15.5 |
|
|
|
Mar20 |
191120 |
5870.0 |
5870.0 |
5869.0 |
5869.0 |
-14.5 |
0 |
65 |
+0 |
Total Volume and Open Interest |
66,905 |
368,313 |
+0 |
Hang Seng Index(HKFE) |
Nov19 |
191120 |
27084 |
27123 |
26776 |
26803 |
-276 |
196,490 |
113,989 |
+1,580 |
Dec19 |
191120 |
27133 |
27177 |
26833 |
26855 |
-274 |
2,053 |
24,555 |
+596 |
Total Volume and Open Interest |
198,699 |
146,417 |
+2,249 |
DAX(EUREX) |
Dec19 |
191120 |
13198.5 |
13203.5 |
13066.0 |
13168.5 |
-49.0 |
110,942 |
131,249 |
+4,172 |
Mar20 |
191120 |
13155.0 |
13172.0 |
13070.5 |
13163.0 |
-48.5 |
69 |
1,549 |
-16 |
Jun20 |
191120 |
13184.0 |
13200.0 |
13124.0 |
13183.0 |
-48.0 |
7 |
207 |
+2 |
Total Volume and Open Interest |
111,018 |
133,005 |
+4,158 |
Mini-DAX(EUREX) |
Dec19 |
191120 |
13192.0 |
13202.0 |
13067.0 |
13168.5 |
-49.0 |
46,002 |
16,615 |
+1,027 |
Mar20 |
191120 |
13170.0 |
13174.0 |
13071.0 |
13163.0 |
-48.5 |
136 |
1,699 |
+79 |
Jun20 |
191120 |
13189.0 |
13192.0 |
13106.0 |
13183.0 |
-48.0 |
27 |
143 |
+16 |
Total Volume and Open Interest |
46,165 |
18,457 |
+1,122 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191120 |
3688 |
3691 |
3657 |
3682 |
-9 |
906,403 |
3,708,204 |
+21,530 |
Mar20 |
191120 |
3669 |
3670 |
3645 |
3668 |
-9 |
266 |
180,449 |
+45 |
Jun20 |
191120 |
3565 |
3585 |
3565 |
3585 |
-10 |
6 |
39,441 |
+5 |
Total Volume and Open Interest |
906,675 |
3,955,636 |
+21,580 |
Swiss Market Index(EUREX) |
Dec19 |
191120 |
10340 |
10379 |
10309 |
10368 |
+18 |
37,672 |
191,250 |
-1,089 |
Mar20 |
191120 |
10208 |
10258 |
10208 |
10258 |
+18 |
797 |
2,735 |
+619 |
Jun20 |
191120 |
10056 |
10079 |
10049 |
10079 |
+17 |
6 |
358 |
+1 |
Total Volume and Open Interest |
38,475 |
194,343 |
-469 |
FT-SE 100(EURONEXT) |
Dec19 |
191120 |
7315.00 |
7315.50 |
7210.00 |
7258.00 |
-51.50 |
111,106 |
746,996 |
-2,470 |
Mar20 |
191120 |
7235.00 |
7235.00 |
7148.00 |
7192.00 |
-52.00 |
253 |
3,673 |
+1 |
Jun20 |
191120 |
7093.00 |
7113.00 |
7093.00 |
7113.00 |
-52.00 |
1 |
41 |
+1 |
Total Volume and Open Interest |
111,360 |
750,710 |
-2,468 |
SPI 200(SFE) |
Dec19 |
191120 |
6818.0 |
6838.0 |
6716.0 |
6717.0 |
-104.0 |
43,314 |
383,668 |
+2,106 |
Mar20 |
191120 |
6744.0 |
6744.0 |
6645.0 |
6645.0 |
-104.0 |
93 |
3,053 |
+93 |
Jun20 |
191120 |
6620.0 |
6620.0 |
6620.0 |
6620.0 |
-104.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
44,289 |
389,092 |
+2,823 |
FTSE MIB(ISE) |
Dec19 |
191120 |
23185.00 |
23390.00 |
23145.00 |
23360.00 |
+32.00 |
24,584 |
150,132 |
+1,285 |
Mar20 |
191120 |
23125.00 |
23280.00 |
23060.00 |
23258.00 |
+32.00 |
103 |
721 |
+45 |
Jun20 |
191120 |
22645.00 |
22690.00 |
22550.00 |
22678.00 |
+32.00 |
6 |
73 |
+6 |
Total Volume and Open Interest |
24,693 |
150,929 |
+1,336 |
KOSPI 200(KFE) |
Dec19 |
191120 |
286.30 |
287.30 |
282.45 |
282.65 |
-3.55 |
224,159 |
327,314 |
-4,485 |
Mar20 |
191120 |
283.30 |
284.35 |
279.55 |
279.70 |
-3.60 |
2,346 |
16,618 |
+1,254 |
Jun20 |
191120 |
282.20 |
282.20 |
279.75 |
279.75 |
-3.15 |
8 |
9,875 |
+3 |
Total Volume and Open Interest |
226,825 |
385,526 |
-3,232 |
GSCI(CME) |
Dec19 |
191120 |
410.80 |
416.95 |
410.80 |
414.90 |
+6.30 |
372 |
10,796 |
-152 |
Jan20 |
191120 |
414.50 |
415.40 |
414.50 |
414.50 |
+6.30 |
|
|
|
Feb20 |
191120 |
413.10 |
413.10 |
413.10 |
413.10 |
+6.30 |
|
|
|
Total Volume and Open Interest |
372 |
10,796 |
-152 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|