|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 21, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191121 |
905.25 |
909.25 |
900.25 |
901.00 |
-4.00 |
118,388 |
326,888 |
+612 |
Mar20 |
191121 |
919.50 |
923.00 |
914.50 |
915.25 |
-3.75 |
55,332 |
183,184 |
-1,958 |
May20 |
191121 |
932.25 |
936.00 |
927.75 |
928.50 |
-3.50 |
20,859 |
92,530 |
+555 |
Jul20 |
191121 |
944.00 |
947.25 |
939.25 |
940.25 |
-3.50 |
14,253 |
89,163 |
+556 |
Aug20 |
191121 |
946.75 |
950.75 |
943.50 |
944.00 |
-3.50 |
635 |
7,742 |
+67 |
Sep20 |
191121 |
946.75 |
948.50 |
941.25 |
942.25 |
-3.50 |
554 |
4,439 |
+77 |
Nov20 |
191121 |
948.00 |
951.50 |
943.00 |
945.25 |
-3.50 |
3,733 |
47,508 |
+295 |
Jan21 |
191121 |
952.75 |
955.50 |
946.75 |
949.00 |
-4.00 |
481 |
3,095 |
+32 |
Mar21 |
191121 |
948.25 |
951.50 |
941.75 |
944.75 |
-4.75 |
259 |
7,526 |
+10 |
May21 |
191121 |
949.00 |
950.75 |
942.25 |
944.50 |
-3.75 |
107 |
1,615 |
+3 |
Jul21 |
191121 |
952.00 |
953.75 |
945.50 |
948.25 |
-3.50 |
109 |
1,074 |
-12 |
Aug21 |
191121 |
947.50 |
947.50 |
947.50 |
947.50 |
-3.25 |
0 |
30 |
+0 |
Sep21 |
191121 |
931.00 |
931.00 |
931.00 |
931.00 |
-3.25 |
0 |
22 |
+0 |
Nov21 |
191121 |
935.50 |
935.75 |
930.00 |
932.75 |
-1.25 |
42 |
720 |
+5 |
Total Volume and Open Interest |
214,752 |
765,545 |
+242 |
Soybean Meal(CBOT) |
Dec19 |
191121 |
299.80 |
302.60 |
299.70 |
301.00 |
+1.20 |
62,975 |
63,498 |
-7,362 |
Jan20 |
191121 |
302.00 |
304.90 |
301.90 |
303.20 |
+1.20 |
55,366 |
134,908 |
+3,770 |
Mar20 |
191121 |
304.80 |
307.50 |
304.70 |
305.80 |
+1.10 |
26,472 |
101,536 |
+4,085 |
May20 |
191121 |
307.90 |
310.30 |
307.60 |
308.90 |
+1.00 |
9,916 |
48,679 |
+1,237 |
Jul20 |
191121 |
310.90 |
313.20 |
310.70 |
312.10 |
+1.10 |
4,666 |
36,902 |
+648 |
Aug20 |
191121 |
312.20 |
314.10 |
312.00 |
313.10 |
+0.90 |
470 |
7,470 |
+23 |
Sep20 |
191121 |
312.60 |
314.20 |
312.40 |
313.50 |
+0.90 |
489 |
6,964 |
+100 |
Oct20 |
191121 |
312.30 |
314.00 |
312.10 |
313.00 |
+0.80 |
289 |
5,355 |
+37 |
Dec20 |
191121 |
313.40 |
315.10 |
313.40 |
314.20 |
+0.60 |
1,108 |
19,960 |
+89 |
Jan21 |
191121 |
313.60 |
314.60 |
313.50 |
313.60 |
-0.20 |
117 |
1,366 |
+34 |
Total Volume and Open Interest |
164,755 |
429,975 |
+5,173 |
Soybean Oil(CBOT) |
Dec19 |
191121 |
31.20 |
31.25 |
30.57 |
30.69 |
-0.51 |
67,261 |
68,360 |
-12,428 |
Jan20 |
191121 |
31.41 |
31.45 |
30.75 |
30.88 |
-0.53 |
75,564 |
162,117 |
+7,202 |
Mar20 |
191121 |
31.71 |
31.71 |
31.03 |
31.16 |
-0.53 |
41,969 |
131,741 |
+9,948 |
May20 |
191121 |
32.01 |
32.02 |
31.36 |
31.47 |
-0.53 |
12,253 |
67,704 |
+1,104 |
Jul20 |
191121 |
32.29 |
32.30 |
31.64 |
31.78 |
-0.49 |
8,345 |
53,686 |
+171 |
Aug20 |
191121 |
32.16 |
32.36 |
31.73 |
31.86 |
-0.47 |
494 |
7,827 |
-106 |
Sep20 |
191121 |
32.20 |
32.24 |
31.82 |
31.93 |
-0.49 |
980 |
6,542 |
+296 |
Oct20 |
191121 |
32.21 |
32.26 |
31.82 |
31.94 |
-0.49 |
803 |
4,350 |
+322 |
Dec20 |
191121 |
32.55 |
32.55 |
31.94 |
32.06 |
-0.47 |
6,110 |
25,290 |
+4,284 |
Jan21 |
191121 |
32.23 |
32.23 |
32.05 |
32.17 |
-0.44 |
64 |
430 |
+31 |
Total Volume and Open Interest |
213,921 |
529,413 |
+10,848 |
Canola(WCE) |
Nov19 |
191114 |
456.0 |
456.0 |
456.0 |
456.0 |
+0.2 |
10 |
25 |
+0 |
Jan20 |
191121 |
466.6 |
466.6 |
463.0 |
463.2 |
-3.3 |
9,643 |
85,476 |
-363 |
Mar20 |
191121 |
475.4 |
475.4 |
472.0 |
472.2 |
-3.1 |
5,763 |
46,812 |
-1,342 |
May20 |
191121 |
482.3 |
482.8 |
479.8 |
480.1 |
-2.8 |
1,119 |
19,479 |
+18 |
Jul20 |
191121 |
488.7 |
489.4 |
486.2 |
486.5 |
-3.0 |
372 |
9,667 |
+178 |
Total Volume and Open Interest |
17,618 |
177,064 |
-1,120 |
Corn(CBOT) |
Dec19 |
191121 |
366.75 |
369.75 |
366.25 |
368.50 |
+1.75 |
297,024 |
401,867 |
-27,840 |
Mar20 |
191121 |
377.00 |
380.25 |
376.75 |
379.00 |
+1.75 |
244,176 |
638,414 |
+35,019 |
May20 |
191121 |
383.25 |
385.75 |
382.75 |
384.25 |
+1.25 |
32,711 |
172,391 |
+4,578 |
Jul20 |
191121 |
389.25 |
391.25 |
388.75 |
390.00 |
+0.75 |
27,096 |
212,282 |
-3,577 |
Sep20 |
191121 |
390.00 |
391.00 |
389.50 |
389.75 |
+0.25 |
4,779 |
57,728 |
+1,371 |
Dec20 |
191121 |
394.25 |
395.00 |
394.00 |
394.00 |
-0.25 |
11,007 |
150,867 |
+1,727 |
Mar21 |
191121 |
404.25 |
404.75 |
404.25 |
404.50 |
+0.50 |
137 |
6,999 |
+19 |
May21 |
191121 |
410.00 |
410.00 |
409.75 |
409.75 |
+0.25 |
17 |
1,512 |
+8 |
Jul21 |
191121 |
412.75 |
413.50 |
412.75 |
413.00 |
+0.25 |
70 |
3,077 |
+22 |
Sep21 |
191121 |
404.75 |
404.75 |
404.75 |
404.75 |
unch |
1 |
822 |
+1 |
Total Volume and Open Interest |
617,230 |
1,652,887 |
+11,338 |
Wheat(CBOT) |
Dec19 |
191121 |
515.00 |
519.50 |
508.25 |
509.00 |
-6.50 |
38,138 |
61,683 |
-13,534 |
Mar20 |
191121 |
518.00 |
522.75 |
511.00 |
512.00 |
-6.75 |
45,707 |
179,072 |
+3,863 |
May20 |
191121 |
521.25 |
525.50 |
515.00 |
515.75 |
-6.00 |
9,813 |
51,194 |
-74 |
Jul20 |
191121 |
521.75 |
526.50 |
517.25 |
517.75 |
-5.50 |
7,878 |
54,485 |
+770 |
Sep20 |
191121 |
528.75 |
532.75 |
524.75 |
525.00 |
-5.25 |
1,875 |
12,744 |
-5 |
Dec20 |
191121 |
538.50 |
543.50 |
535.75 |
536.25 |
-5.25 |
1,721 |
17,534 |
-177 |
Total Volume and Open Interest |
105,629 |
379,869 |
-9,114 |
Wheat(KCBT) |
Dec19 |
191121 |
426.00 |
429.00 |
420.00 |
421.00 |
-5.00 |
20,997 |
36,142 |
-10,349 |
Mar20 |
191121 |
432.75 |
436.25 |
427.75 |
428.50 |
-4.50 |
27,767 |
150,133 |
+4,395 |
May20 |
191121 |
439.00 |
442.75 |
434.75 |
435.50 |
-4.00 |
6,762 |
37,186 |
-811 |
Jul20 |
191121 |
445.75 |
449.75 |
442.25 |
442.75 |
-4.00 |
3,613 |
34,182 |
+560 |
Sep20 |
191121 |
455.25 |
458.50 |
452.00 |
452.00 |
-4.25 |
596 |
8,597 |
+112 |
Dec20 |
191121 |
468.25 |
471.50 |
465.00 |
465.25 |
-4.25 |
457 |
12,963 |
+47 |
Mar21 |
191121 |
476.75 |
482.75 |
476.75 |
476.75 |
-5.00 |
15 |
1,037 |
+4 |
Total Volume and Open Interest |
60,213 |
280,376 |
-6,042 |
Wheat(MGE) |
Dec19 |
191121 |
501.00 |
502.50 |
494.50 |
495.25 |
-6.00 |
5,551 |
15,393 |
-2,498 |
Mar20 |
191121 |
515.00 |
517.25 |
509.00 |
509.25 |
-6.25 |
7,139 |
30,672 |
+736 |
May20 |
191121 |
525.50 |
527.25 |
519.00 |
519.50 |
-6.25 |
1,390 |
7,157 |
+47 |
Jul20 |
191121 |
535.75 |
537.50 |
529.75 |
530.25 |
-5.75 |
731 |
4,709 |
-31 |
Sep20 |
191121 |
546.25 |
546.25 |
541.00 |
541.25 |
-5.25 |
510 |
3,914 |
+11 |
Dec20 |
191121 |
561.50 |
561.50 |
556.00 |
556.00 |
-5.75 |
591 |
2,199 |
+50 |
Total Volume and Open Interest |
16,271 |
64,634 |
-1,526 |
Oats(CBOT) |
Dec19 |
191121 |
313.00 |
315.00 |
311.25 |
313.50 |
-0.25 |
722 |
2,242 |
-293 |
Mar20 |
191121 |
311.00 |
317.75 |
310.00 |
316.50 |
+4.75 |
692 |
4,661 |
+318 |
May20 |
191121 |
309.25 |
312.00 |
309.25 |
311.25 |
+4.50 |
29 |
171 |
+17 |
Jul20 |
191121 |
300.00 |
300.00 |
300.00 |
300.00 |
+2.25 |
4 |
15 |
+0 |
Total Volume and Open Interest |
1,450 |
7,132 |
+42 |
Rough Rice(CBOT) |
Jan20 |
191121 |
12.11 |
12.25 |
12.11 |
12.24 |
+0.14 |
392 |
8,359 |
-77 |
Mar20 |
191121 |
12.30 |
12.43 |
12.30 |
12.43 |
+0.14 |
7 |
494 |
-4 |
May20 |
191121 |
12.59 |
12.59 |
12.59 |
12.59 |
+0.13 |
0 |
13 |
+0 |
Jul20 |
191121 |
12.67 |
12.67 |
12.67 |
12.67 |
+0.13 |
0 |
26 |
+0 |
Total Volume and Open Interest |
399 |
8,892 |
-81 |
Live Cattle(CME) |
Dec19 |
191121 |
119.400 |
119.950 |
119.080 |
119.330 |
+0.030 |
16,535 |
54,720 |
-4,044 |
Feb20 |
191121 |
125.450 |
125.550 |
124.700 |
125.050 |
-0.430 |
22,489 |
150,900 |
+3,257 |
Apr20 |
191121 |
126.180 |
126.180 |
125.150 |
125.785 |
-0.465 |
12,660 |
77,295 |
+926 |
Jun20 |
191121 |
117.730 |
117.750 |
116.785 |
117.200 |
-0.650 |
9,011 |
63,365 |
+1,786 |
Aug20 |
191121 |
115.400 |
115.430 |
114.580 |
114.950 |
-0.650 |
3,133 |
18,862 |
+326 |
Oct20 |
191121 |
116.480 |
116.480 |
115.785 |
116.150 |
-0.450 |
900 |
4,099 |
+265 |
Total Volume and Open Interest |
64,936 |
372,295 |
+2,549 |
Feeder Cattle(CME) |
Nov19 |
191121 |
146.150 |
146.150 |
145.185 |
145.535 |
-1.065 |
667 |
1,618 |
-220 |
Jan20 |
191121 |
143.985 |
144.130 |
142.000 |
142.600 |
-1.480 |
6,212 |
22,611 |
+67 |
Mar20 |
191121 |
144.150 |
144.150 |
142.100 |
142.800 |
-1.350 |
1,714 |
10,648 |
+82 |
Apr20 |
191121 |
145.000 |
145.500 |
143.435 |
144.100 |
-1.280 |
1,040 |
4,238 |
+77 |
May20 |
191121 |
145.900 |
146.285 |
144.130 |
144.935 |
-1.215 |
698 |
2,981 |
+194 |
Aug20 |
191121 |
150.450 |
150.985 |
148.880 |
149.685 |
-1.215 |
637 |
2,948 |
+331 |
Sep20 |
191121 |
151.050 |
151.435 |
149.550 |
150.250 |
-1.080 |
78 |
346 |
+33 |
Total Volume and Open Interest |
11,053 |
45,429 |
+565 |
Lean Hogs(CME) |
Dec19 |
191121 |
61.150 |
61.700 |
60.180 |
60.650 |
+0.200 |
13,582 |
35,731 |
-1,393 |
Feb20 |
191121 |
67.580 |
69.200 |
66.535 |
67.450 |
+0.665 |
24,454 |
109,075 |
+2,016 |
Apr20 |
191121 |
73.830 |
75.300 |
73.285 |
74.100 |
+1.170 |
10,110 |
62,976 |
+601 |
May20 |
191121 |
79.830 |
81.300 |
79.500 |
80.285 |
+0.805 |
61 |
1,447 |
+6 |
Jun20 |
191121 |
84.900 |
86.350 |
84.330 |
85.300 |
+0.950 |
7,478 |
33,349 |
+46 |
Jul20 |
191121 |
85.285 |
86.680 |
84.800 |
85.650 |
+0.820 |
2,386 |
21,187 |
-245 |
Aug20 |
191121 |
84.450 |
85.885 |
84.100 |
84.950 |
+0.770 |
3,022 |
16,268 |
+305 |
Oct20 |
191121 |
72.000 |
73.430 |
71.785 |
72.680 |
+0.645 |
1,579 |
9,429 |
+126 |
Total Volume and Open Interest |
63,657 |
296,004 |
+1,521 |
Class III Milk(CME) |
Nov19 |
191121 |
20.33 |
20.38 |
20.33 |
20.37 |
+0.03 |
262 |
5,587 |
-12 |
Dec19 |
191121 |
18.48 |
18.73 |
18.34 |
18.69 |
+0.25 |
499 |
4,710 |
-72 |
Jan20 |
191121 |
17.97 |
18.26 |
17.95 |
18.19 |
+0.23 |
375 |
3,288 |
+183 |
Feb20 |
191121 |
17.45 |
17.75 |
17.45 |
17.69 |
+0.24 |
90 |
1,808 |
+14 |
Mar20 |
191121 |
17.17 |
17.37 |
17.17 |
17.34 |
+0.14 |
28 |
1,544 |
+3 |
Apr20 |
191121 |
17.20 |
17.31 |
17.19 |
17.30 |
+0.09 |
28 |
1,196 |
+17 |
May20 |
191121 |
17.24 |
17.30 |
17.20 |
17.30 |
+0.03 |
28 |
1,102 |
-3 |
Jun20 |
191121 |
17.37 |
17.40 |
17.34 |
17.37 |
unch |
28 |
1,052 |
+7 |
Jul20 |
191121 |
17.55 |
17.58 |
17.51 |
17.55 |
-0.02 |
15 |
601 |
+12 |
Aug20 |
191121 |
17.63 |
17.64 |
17.62 |
17.62 |
-0.02 |
8 |
450 |
+1 |
Sep20 |
191121 |
17.69 |
17.71 |
17.69 |
17.69 |
-0.03 |
8 |
572 |
+5 |
Oct20 |
191121 |
17.59 |
17.62 |
17.59 |
17.59 |
-0.01 |
12 |
401 |
+7 |
Nov20 |
191121 |
17.47 |
17.47 |
17.45 |
17.47 |
-0.02 |
10 |
434 |
+10 |
Total Volume and Open Interest |
1,401 |
23,269 |
+182 |
Cocoa(ICE) |
Dec19 |
191121 |
2696 |
2696 |
2696 |
2696 |
+14 |
21 |
231 |
-69 |
Mar20 |
191121 |
2628 |
2650 |
2606 |
2642 |
+14 |
19,159 |
131,135 |
-1,417 |
May20 |
191121 |
2645 |
2664 |
2622 |
2658 |
+12 |
10,262 |
75,931 |
-391 |
Jul20 |
191121 |
2641 |
2659 |
2621 |
2651 |
+7 |
2,567 |
33,949 |
+1 |
Sep20 |
191121 |
2620 |
2637 |
2601 |
2626 |
+2 |
1,789 |
27,962 |
+406 |
Dec20 |
191121 |
2562 |
2577 |
2544 |
2566 |
+1 |
1,500 |
32,267 |
+218 |
Mar21 |
191121 |
2505 |
2517 |
2492 |
2513 |
+2 |
766 |
13,464 |
+408 |
Total Volume and Open Interest |
36,208 |
322,008 |
-837 |
Coffee "C"(ICE) |
Dec19 |
191121 |
109.30 |
115.75 |
108.10 |
115.25 |
+5.55 |
544 |
835 |
-369 |
Mar20 |
191121 |
110.75 |
116.80 |
109.25 |
116.25 |
+5.30 |
41,870 |
122,468 |
-1,576 |
May20 |
191121 |
112.75 |
119.05 |
111.60 |
118.60 |
+5.45 |
19,897 |
60,907 |
+73 |
Jul20 |
191121 |
114.75 |
121.10 |
113.65 |
120.65 |
+5.55 |
11,986 |
33,523 |
-1,828 |
Sep20 |
191121 |
116.65 |
122.90 |
115.50 |
122.45 |
+5.50 |
3,817 |
17,511 |
-836 |
Dec20 |
191121 |
119.00 |
125.10 |
117.90 |
124.70 |
+5.40 |
1,211 |
14,201 |
+321 |
Total Volume and Open Interest |
79,717 |
266,407 |
-4,242 |
Orange Juice(ICE) |
Jan20 |
191121 |
99.30 |
100.00 |
98.00 |
98.10 |
-1.30 |
448 |
13,304 |
-121 |
Mar20 |
191121 |
101.80 |
102.50 |
100.90 |
100.95 |
-1.05 |
117 |
1,999 |
-20 |
May20 |
191121 |
105.10 |
105.10 |
103.70 |
103.75 |
-1.20 |
7 |
859 |
+3 |
Jul20 |
191121 |
106.70 |
106.70 |
106.70 |
106.70 |
-1.25 |
2 |
411 |
+0 |
Sep20 |
191121 |
109.60 |
109.75 |
109.60 |
109.75 |
-1.30 |
0 |
172 |
+0 |
Nov20 |
191121 |
112.75 |
112.85 |
112.70 |
112.85 |
-1.30 |
0 |
196 |
+0 |
Total Volume and Open Interest |
574 |
17,089 |
-138 |
Sugar #11(ICE) |
Mar20 |
191121 |
12.74 |
12.77 |
12.57 |
12.61 |
-0.14 |
43,268 |
485,095 |
-4,105 |
May20 |
191121 |
12.83 |
12.86 |
12.69 |
12.73 |
-0.14 |
19,666 |
171,308 |
+1,020 |
Jul20 |
191121 |
12.97 |
12.97 |
12.81 |
12.85 |
-0.15 |
10,373 |
126,454 |
+963 |
Oct20 |
191121 |
13.19 |
13.19 |
13.03 |
13.07 |
-0.15 |
9,993 |
92,148 |
+2,188 |
Mar21 |
191121 |
13.70 |
13.70 |
13.58 |
13.62 |
-0.13 |
2,690 |
50,168 |
+363 |
May21 |
191121 |
13.67 |
13.68 |
13.58 |
13.61 |
-0.11 |
637 |
8,904 |
+137 |
Jul21 |
191121 |
13.63 |
13.64 |
13.54 |
13.60 |
-0.09 |
471 |
8,433 |
-100 |
Oct21 |
191121 |
13.71 |
13.74 |
13.64 |
13.71 |
-0.08 |
566 |
7,282 |
+55 |
Total Volume and Open Interest |
88,001 |
953,500 |
+637 |
London Cocoa(LCE) |
Dec19 |
191121 |
2030 |
2049 |
2023 |
2047 |
+12 |
9,179 |
49,664 |
-7,401 |
Mar20 |
191121 |
1925 |
1926 |
1899 |
1922 |
+2 |
16,199 |
101,822 |
+7,019 |
May20 |
191121 |
1888 |
1894 |
1868 |
1889 |
+3 |
4,419 |
57,753 |
-22 |
Jul20 |
191121 |
1873 |
1878 |
1856 |
1873 |
-1 |
2,414 |
44,950 |
+424 |
Sep20 |
191121 |
1853 |
1859 |
1839 |
1853 |
-2 |
2,067 |
35,540 |
+48 |
Dec20 |
191121 |
1790 |
1801 |
1780 |
1794 |
-1 |
1,161 |
34,795 |
+143 |
Mar21 |
191121 |
1750 |
1761 |
1740 |
1757 |
+1 |
1,060 |
16,635 |
+146 |
Total Volume and Open Interest |
36,803 |
350,803 |
+271 |
London Sugar(LCE) |
Mar20 |
191121 |
336.60 |
338.60 |
333.90 |
334.30 |
-2.30 |
3,937 |
52,873 |
-209 |
May20 |
191121 |
343.50 |
344.80 |
340.60 |
340.80 |
-2.70 |
2,396 |
13,442 |
-271 |
Aug20 |
191121 |
349.50 |
351.20 |
347.30 |
347.40 |
-2.70 |
931 |
7,819 |
+83 |
Oct20 |
191121 |
354.20 |
355.60 |
352.00 |
352.00 |
-2.90 |
369 |
3,486 |
+223 |
Dec20 |
191121 |
360.70 |
362.30 |
358.20 |
358.20 |
-2.90 |
255 |
1,904 |
+129 |
Total Volume and Open Interest |
7,986 |
80,692 |
-48 |
Cotton(ICE) |
Dec19 |
191121 |
62.10 |
62.75 |
61.73 |
61.84 |
-0.40 |
13,229 |
7,524 |
-10,453 |
Mar20 |
191121 |
64.28 |
64.85 |
63.70 |
64.01 |
-0.27 |
32,843 |
124,913 |
-2,680 |
May20 |
191121 |
65.09 |
66.04 |
64.88 |
65.14 |
-0.34 |
5,545 |
31,141 |
-604 |
Jul20 |
191121 |
66.44 |
66.98 |
65.96 |
66.14 |
-0.39 |
1,579 |
16,569 |
-46 |
Oct20 |
191121 |
66.44 |
66.44 |
66.44 |
66.44 |
-0.39 |
0 |
5 |
+0 |
Dec20 |
191121 |
66.82 |
67.41 |
66.29 |
66.56 |
-0.43 |
553 |
24,299 |
-55 |
Total Volume and Open Interest |
53,801 |
206,230 |
-13,842 |
Lumber(CME) |
Jan20 |
191121 |
402.9 |
413.0 |
402.9 |
408.2 |
+5.5 |
276 |
2,348 |
-26 |
Mar20 |
191121 |
406.7 |
413.9 |
406.7 |
410.6 |
+6.5 |
62 |
420 |
-6 |
May20 |
191121 |
406.3 |
406.3 |
406.3 |
406.3 |
+5.4 |
6 |
210 |
+3 |
Jul20 |
191121 |
400.0 |
400.0 |
399.9 |
400.0 |
+5.1 |
3 |
40 |
+2 |
Sep20 |
191121 |
398.5 |
398.5 |
398.5 |
398.5 |
+5.1 |
0 |
1 |
+0 |
Nov20 |
191121 |
397.0 |
397.0 |
397.0 |
397.0 |
+5.1 |
|
|
|
Jan21 |
191121 |
395.5 |
395.5 |
395.5 |
395.5 |
+5.1 |
|
|
|
Total Volume and Open Interest |
347 |
3,019 |
-27 |
Crude Oil(NYM) |
Jan20 |
191121 |
57.00 |
58.67 |
56.60 |
58.58 |
+1.57 |
674,891 |
456,331 |
-14,392 |
Feb20 |
191121 |
56.91 |
58.50 |
56.46 |
58.41 |
+1.53 |
113,120 |
192,576 |
+10,018 |
Mar20 |
191121 |
56.44 |
58.08 |
56.12 |
58.02 |
+1.44 |
59,332 |
207,605 |
+446 |
Apr20 |
191121 |
56.03 |
57.64 |
55.76 |
57.58 |
+1.35 |
28,688 |
101,879 |
+2,649 |
May20 |
191121 |
55.70 |
57.17 |
55.39 |
57.12 |
+1.28 |
21,387 |
86,879 |
+2,844 |
Jun20 |
191121 |
55.26 |
56.71 |
54.93 |
56.64 |
+1.21 |
36,756 |
195,890 |
-749 |
Jul20 |
191121 |
54.69 |
56.16 |
54.64 |
56.16 |
+1.14 |
5,449 |
70,419 |
+1,514 |
Aug20 |
191121 |
54.31 |
55.73 |
54.13 |
55.71 |
+1.09 |
3,227 |
44,250 |
+408 |
Sep20 |
191121 |
54.03 |
55.32 |
53.79 |
55.31 |
+1.02 |
5,786 |
86,782 |
+228 |
Oct20 |
191121 |
53.96 |
55.01 |
53.66 |
54.98 |
+0.99 |
1,228 |
50,169 |
-62 |
Nov20 |
191121 |
53.66 |
54.70 |
53.42 |
54.70 |
+0.95 |
1,103 |
44,658 |
-150 |
Dec20 |
191121 |
53.31 |
54.53 |
53.05 |
54.46 |
+0.91 |
27,222 |
189,961 |
-1,170 |
Jan21 |
191121 |
52.93 |
54.43 |
52.93 |
54.21 |
+0.87 |
542 |
33,644 |
+96 |
Feb21 |
191121 |
53.99 |
53.99 |
53.99 |
53.99 |
+0.85 |
596 |
20,003 |
+127 |
Mar21 |
191121 |
53.80 |
53.80 |
53.80 |
53.80 |
+0.83 |
1,117 |
29,954 |
+58 |
Apr21 |
191121 |
53.64 |
53.64 |
53.64 |
53.64 |
+0.82 |
427 |
9,859 |
+244 |
Total Volume and Open Interest |
1,009,898 |
2,106,120 |
-17,476 |
e-miNY Crude Oil(NYM) |
Jan20 |
191121 |
57.000 |
58.675 |
56.600 |
58.575 |
+1.575 |
21,627 |
2,254 |
+198 |
Feb20 |
191121 |
56.825 |
58.475 |
56.475 |
58.400 |
+1.525 |
855 |
330 |
+85 |
Mar20 |
191121 |
56.500 |
58.025 |
56.225 |
58.025 |
+1.450 |
95 |
213 |
-18 |
Apr20 |
191121 |
56.025 |
57.600 |
56.025 |
57.575 |
+1.350 |
41 |
150 |
-3 |
May20 |
191121 |
56.650 |
57.125 |
55.575 |
57.125 |
+1.275 |
30 |
125 |
+0 |
Jun20 |
191121 |
55.150 |
56.700 |
55.125 |
56.650 |
+1.225 |
20 |
33 |
-1 |
Jul20 |
191121 |
56.150 |
56.150 |
54.725 |
56.150 |
+1.125 |
1 |
44 |
+0 |
Aug20 |
191121 |
55.700 |
55.700 |
54.550 |
55.700 |
+1.075 |
3 |
36 |
+0 |
Sep20 |
191121 |
55.300 |
55.300 |
54.000 |
55.300 |
+1.000 |
2 |
26 |
+1 |
Oct20 |
191121 |
54.975 |
54.975 |
54.975 |
54.975 |
+0.975 |
1 |
4 |
+1 |
Total Volume and Open Interest |
22,683 |
3,319 |
+261 |
NY Harbor ULSD(NYM) |
Dec19 |
191121 |
189.23 |
194.68 |
188.30 |
194.47 |
+5.26 |
35,835 |
48,507 |
-6,515 |
Jan20 |
191121 |
189.04 |
194.53 |
188.10 |
194.31 |
+5.27 |
92,358 |
114,834 |
+8,283 |
Feb20 |
191121 |
188.61 |
194.00 |
187.63 |
193.80 |
+5.19 |
47,830 |
51,235 |
+5,719 |
Mar20 |
191121 |
187.27 |
192.91 |
186.67 |
192.72 |
+5.05 |
31,137 |
59,303 |
+1,018 |
Apr20 |
191121 |
185.73 |
191.19 |
185.17 |
191.03 |
+4.84 |
16,758 |
52,612 |
+1,785 |
May20 |
191121 |
184.98 |
189.85 |
184.36 |
189.78 |
+4.62 |
8,164 |
26,937 |
+877 |
Jun20 |
191121 |
184.13 |
189.20 |
183.59 |
189.04 |
+4.41 |
8,706 |
27,418 |
+311 |
Jul20 |
191121 |
185.93 |
188.85 |
183.72 |
188.78 |
+4.28 |
2,348 |
8,310 |
-604 |
Aug20 |
191121 |
186.15 |
188.68 |
186.04 |
188.68 |
+4.19 |
1,017 |
4,770 |
+2 |
Sep20 |
191121 |
186.23 |
188.74 |
184.55 |
188.74 |
+4.10 |
1,131 |
5,636 |
-47 |
Oct20 |
191121 |
186.39 |
188.87 |
186.39 |
188.87 |
+4.06 |
520 |
3,268 |
+21 |
Nov20 |
191121 |
187.63 |
189.18 |
187.63 |
189.02 |
+4.02 |
321 |
2,612 |
-43 |
Dec20 |
191121 |
184.43 |
189.29 |
184.09 |
189.13 |
+3.98 |
1,607 |
17,052 |
-163 |
Jan21 |
191121 |
188.00 |
189.30 |
188.00 |
189.30 |
+3.96 |
24 |
2,914 |
-3 |
Total Volume and Open Interest |
247,783 |
433,979 |
+10,644 |
RBOB Gasoline(NYM) |
Dec19 |
191121 |
165.51 |
170.60 |
164.27 |
170.44 |
+4.81 |
31,418 |
62,663 |
-6,521 |
Jan20 |
191121 |
164.74 |
170.00 |
163.58 |
169.83 |
+4.77 |
78,958 |
170,273 |
+6,274 |
Feb20 |
191121 |
164.00 |
169.62 |
163.22 |
169.47 |
+4.67 |
31,168 |
53,450 |
+421 |
Mar20 |
191121 |
165.25 |
170.34 |
164.03 |
170.20 |
+4.57 |
17,684 |
44,774 |
+845 |
Apr20 |
191121 |
181.69 |
186.68 |
180.48 |
186.59 |
+4.49 |
12,861 |
27,472 |
+1,052 |
May20 |
191121 |
181.50 |
186.10 |
180.64 |
186.02 |
+4.34 |
5,858 |
18,392 |
+526 |
Jun20 |
191121 |
179.51 |
184.28 |
178.39 |
184.19 |
+4.16 |
5,685 |
18,784 |
+401 |
Jul20 |
191121 |
176.97 |
181.64 |
176.18 |
181.62 |
+3.99 |
1,814 |
9,555 |
+229 |
Aug20 |
191121 |
175.27 |
178.55 |
174.50 |
178.55 |
+3.81 |
799 |
3,500 |
-24 |
Sep20 |
191121 |
171.95 |
174.79 |
170.64 |
174.79 |
+3.65 |
1,434 |
4,014 |
+218 |
Total Volume and Open Interest |
189,428 |
427,733 |
+3,703 |
e-miNY RBOB Gasoline(NYM) |
Dec19 |
191121 |
170.44 |
170.44 |
170.44 |
170.44 |
+4.81 |
0 |
1 |
+0 |
Jan20 |
191121 |
169.83 |
169.83 |
169.83 |
169.83 |
+4.77 |
|
|
|
Feb20 |
191121 |
169.47 |
169.47 |
169.47 |
169.47 |
+4.67 |
|
|
|
Mar20 |
191121 |
170.20 |
170.20 |
170.20 |
170.20 |
+4.57 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec19 |
191121 |
2.566 |
2.595 |
2.526 |
2.567 |
+0.008 |
146,056 |
50,633 |
-26,669 |
Jan20 |
191121 |
2.614 |
2.641 |
2.574 |
2.622 |
+0.011 |
146,965 |
356,821 |
+7,863 |
Feb20 |
191121 |
2.561 |
2.585 |
2.522 |
2.569 |
+0.007 |
48,140 |
99,242 |
+7,098 |
Mar20 |
191121 |
2.467 |
2.477 |
2.429 |
2.462 |
+0.003 |
41,823 |
168,992 |
+5,768 |
Apr20 |
191121 |
2.297 |
2.307 |
2.274 |
2.293 |
-0.005 |
28,837 |
109,701 |
+3,717 |
May20 |
191121 |
2.287 |
2.295 |
2.263 |
2.280 |
-0.005 |
12,972 |
85,792 |
+830 |
Jun20 |
191121 |
2.323 |
2.336 |
2.305 |
2.323 |
-0.006 |
7,428 |
34,027 |
+352 |
Jul20 |
191121 |
2.379 |
2.385 |
2.355 |
2.370 |
-0.008 |
4,426 |
27,989 |
-315 |
Aug20 |
191121 |
2.387 |
2.391 |
2.368 |
2.382 |
-0.008 |
1,784 |
26,965 |
+14 |
Sep20 |
191121 |
2.377 |
2.382 |
2.356 |
2.370 |
-0.007 |
2,257 |
26,288 |
-100 |
Oct20 |
191121 |
2.404 |
2.410 |
2.384 |
2.397 |
-0.007 |
7,772 |
61,556 |
-160 |
Nov20 |
191121 |
2.472 |
2.477 |
2.456 |
2.467 |
-0.007 |
3,052 |
21,207 |
+98 |
Dec20 |
191121 |
2.639 |
2.645 |
2.629 |
2.642 |
-0.004 |
2,110 |
22,763 |
-226 |
Jan21 |
191121 |
2.759 |
2.763 |
2.747 |
2.758 |
-0.004 |
2,780 |
19,288 |
-639 |
Feb21 |
191121 |
2.710 |
2.721 |
2.706 |
2.716 |
-0.001 |
789 |
9,352 |
+451 |
Mar21 |
191121 |
2.585 |
2.591 |
2.577 |
2.584 |
-0.003 |
1,457 |
11,482 |
+180 |
Total Volume and Open Interest |
462,347 |
1,180,788 |
-288 |
Brent Crude Oil(ICE) |
Jan20 |
191121 |
62.22 |
64.03 |
61.92 |
63.97 |
+1.57 |
343,310 |
316,062 |
-9,483 |
Feb20 |
191121 |
61.32 |
63.00 |
61.02 |
62.94 |
+1.47 |
232,326 |
439,877 |
+9,544 |
Mar20 |
191121 |
60.60 |
62.25 |
60.35 |
62.19 |
+1.41 |
108,597 |
281,898 |
+10,027 |
Apr20 |
191121 |
60.21 |
61.72 |
59.87 |
61.66 |
+1.37 |
57,411 |
105,137 |
-1,122 |
May20 |
191121 |
59.93 |
61.32 |
59.51 |
61.26 |
+1.32 |
35,022 |
127,250 |
+751 |
Jun20 |
191121 |
59.61 |
60.96 |
59.19 |
60.89 |
+1.27 |
76,125 |
268,972 |
+772 |
Jul20 |
191121 |
59.35 |
60.59 |
58.87 |
60.54 |
+1.23 |
11,908 |
102,039 |
+714 |
Aug20 |
191121 |
59.04 |
60.29 |
58.61 |
60.24 |
+1.19 |
10,432 |
71,032 |
+1,604 |
Sep20 |
191121 |
58.76 |
60.04 |
58.38 |
59.98 |
+1.16 |
15,308 |
109,252 |
+552 |
Oct20 |
191121 |
57.77 |
59.72 |
57.77 |
59.72 |
+1.12 |
5,149 |
68,874 |
-46 |
Nov20 |
191121 |
59.50 |
59.50 |
59.50 |
59.50 |
+1.08 |
3,510 |
46,657 |
+229 |
Dec20 |
191121 |
58.02 |
59.36 |
57.80 |
59.27 |
+1.04 |
45,098 |
231,387 |
+222 |
Jan21 |
191121 |
59.10 |
59.10 |
59.10 |
59.10 |
+1.01 |
1,749 |
40,621 |
+148 |
Feb21 |
191121 |
59.14 |
59.52 |
58.87 |
58.96 |
+0.98 |
1,373 |
33,354 |
+343 |
Total Volume and Open Interest |
976,094 |
2,605,008 |
+15,864 |
Gas Oil(ICE) |
Dec19 |
191121 |
570.00 |
587.50 |
567.50 |
579.00 |
+5.25 |
93,675 |
144,445 |
-4,981 |
Jan20 |
191121 |
569.75 |
587.25 |
567.50 |
579.00 |
+5.25 |
86,310 |
152,576 |
-2,625 |
Feb20 |
191121 |
570.00 |
586.25 |
567.25 |
578.50 |
+5.00 |
50,918 |
72,458 |
+926 |
Mar20 |
191121 |
568.25 |
584.25 |
566.00 |
576.75 |
+5.00 |
32,109 |
78,338 |
+1,272 |
Apr20 |
191121 |
565.50 |
581.25 |
563.00 |
574.00 |
+5.00 |
17,414 |
47,662 |
+313 |
May20 |
191121 |
562.75 |
577.75 |
561.00 |
571.25 |
+5.00 |
10,933 |
44,002 |
+435 |
Jun20 |
191121 |
560.50 |
575.00 |
558.00 |
568.25 |
+4.75 |
24,789 |
70,992 |
+1,994 |
Jul20 |
191121 |
559.00 |
573.50 |
557.25 |
567.00 |
+4.75 |
3,817 |
26,120 |
-392 |
Aug20 |
191121 |
558.00 |
571.50 |
557.00 |
566.00 |
+4.50 |
1,102 |
21,121 |
+71 |
Sep20 |
191121 |
557.50 |
571.25 |
555.75 |
565.50 |
+4.75 |
2,560 |
24,479 |
-90 |
Total Volume and Open Interest |
343,263 |
818,748 |
-3,238 |
Ethanol(CBOT) |
Dec19 |
191121 |
1.413 |
1.420 |
1.413 |
1.416 |
+0.011 |
79 |
293 |
-25 |
Jan20 |
191121 |
1.387 |
1.396 |
1.387 |
1.389 |
+0.008 |
33 |
234 |
+22 |
Feb20 |
191121 |
1.413 |
1.413 |
1.404 |
1.408 |
+0.008 |
25 |
41 |
+25 |
Mar20 |
191121 |
1.421 |
1.430 |
1.421 |
1.430 |
+0.008 |
|
|
|
Apr20 |
191121 |
1.461 |
1.461 |
1.461 |
1.461 |
+0.008 |
|
|
|
May20 |
191121 |
1.461 |
1.461 |
1.461 |
1.461 |
+0.008 |
|
|
|
Jun20 |
191121 |
1.461 |
1.461 |
1.461 |
1.461 |
+0.008 |
|
|
|
Jul20 |
191121 |
1.461 |
1.461 |
1.461 |
1.461 |
+0.008 |
|
|
|
Total Volume and Open Interest |
137 |
568 |
+22 |
WTI Crude Oil(ICE) |
Jan20 |
191121 |
56.83 |
58.66 |
56.61 |
58.58 |
+1.57 |
58,617 |
87,339 |
+252 |
Feb20 |
191121 |
56.69 |
58.46 |
56.48 |
58.41 |
+1.53 |
55,539 |
72,351 |
+4,065 |
Mar20 |
191121 |
56.35 |
58.07 |
56.15 |
58.02 |
+1.44 |
34,571 |
59,693 |
-400 |
Apr20 |
191121 |
56.09 |
57.59 |
55.85 |
57.58 |
+1.35 |
12,199 |
26,428 |
+416 |
May20 |
191121 |
55.65 |
57.13 |
55.52 |
57.12 |
+1.28 |
5,376 |
19,039 |
+149 |
Jun20 |
191121 |
55.27 |
56.69 |
54.97 |
56.64 |
+1.21 |
11,881 |
71,862 |
+730 |
Jul20 |
191121 |
54.87 |
56.16 |
54.56 |
56.16 |
+1.14 |
828 |
13,511 |
+104 |
Aug20 |
191121 |
55.03 |
55.71 |
55.03 |
55.71 |
+1.09 |
479 |
7,732 |
+154 |
Sep20 |
191121 |
54.33 |
55.32 |
54.33 |
55.31 |
+1.02 |
1,802 |
15,341 |
+476 |
Oct20 |
191121 |
54.98 |
54.98 |
54.98 |
54.98 |
+0.99 |
160 |
7,123 |
-9 |
Nov20 |
191121 |
54.70 |
54.70 |
54.70 |
54.70 |
+0.95 |
291 |
6,114 |
+175 |
Dec20 |
191121 |
53.09 |
54.52 |
53.09 |
54.46 |
+0.91 |
8,150 |
84,975 |
+302 |
Jan21 |
191121 |
54.21 |
54.21 |
54.21 |
54.21 |
+0.87 |
40 |
3,436 |
+2 |
Feb21 |
191121 |
53.99 |
53.99 |
53.99 |
53.99 |
+0.85 |
185 |
3,120 |
+185 |
Mar21 |
191121 |
53.80 |
53.80 |
53.80 |
53.80 |
+0.83 |
0 |
3,774 |
+0 |
Apr21 |
191121 |
53.64 |
53.64 |
53.64 |
53.64 |
+0.82 |
0 |
2,201 |
+0 |
Total Volume and Open Interest |
194,384 |
596,351 |
+6,479 |
US Dollar Index(ICE) |
Dec19 |
191121 |
97.775 |
97.945 |
97.620 |
97.900 |
+0.085 |
10,121 |
41,763 |
-1,155 |
Mar20 |
191121 |
97.280 |
97.500 |
97.250 |
97.485 |
+0.085 |
60 |
2,081 |
-16 |
Jun20 |
191121 |
97.125 |
97.125 |
97.125 |
97.125 |
+0.085 |
0 |
224 |
+0 |
Total Volume and Open Interest |
10,182 |
44,118 |
-1,170 |
Australian Dollar(CME) |
Dec19 |
191121 |
68.00 |
68.18 |
67.87 |
67.88 |
-0.12 |
84,487 |
173,278 |
+2,940 |
Mar20 |
191121 |
68.15 |
68.33 |
68.04 |
68.04 |
-0.12 |
88 |
1,421 |
-1 |
Jun20 |
191121 |
68.36 |
68.41 |
68.17 |
68.17 |
-0.12 |
0 |
160 |
+0 |
Total Volume and Open Interest |
84,641 |
175,411 |
+2,986 |
British Pound(CME) |
Dec19 |
191121 |
129.35 |
129.79 |
129.01 |
129.11 |
-0.20 |
79,453 |
215,673 |
+1,247 |
Mar20 |
191121 |
129.70 |
130.15 |
129.40 |
129.49 |
-0.19 |
1,050 |
2,946 |
+761 |
Jun20 |
191121 |
130.24 |
130.27 |
129.78 |
129.78 |
-0.20 |
0 |
208 |
+0 |
Total Volume and Open Interest |
80,588 |
220,046 |
+2,004 |
Canadian Dollar(CME) |
Dec19 |
191121 |
75.15 |
75.37 |
75.05 |
75.32 |
+0.19 |
95,071 |
166,507 |
+1,816 |
Mar20 |
191121 |
75.21 |
75.41 |
75.10 |
75.35 |
+0.18 |
744 |
4,908 |
+280 |
Jun20 |
191121 |
75.40 |
75.40 |
75.16 |
75.36 |
+0.18 |
18 |
926 |
+6 |
Sep20 |
191121 |
75.30 |
75.36 |
75.30 |
75.36 |
+0.18 |
8 |
376 |
+5 |
Total Volume and Open Interest |
96,361 |
173,921 |
+1,608 |
Japanese Yen(CME) |
Dec19 |
191121 |
92.31 |
92.47 |
92.11 |
92.14 |
-0.04 |
154,985 |
182,925 |
+2,849 |
Mar20 |
191121 |
92.84 |
93.03 |
92.68 |
92.70 |
-0.04 |
170 |
1,596 |
+46 |
Jun20 |
191121 |
93.18 |
93.45 |
93.18 |
93.18 |
-0.03 |
2 |
43 |
+0 |
Total Volume and Open Interest |
155,476 |
185,504 |
+3,059 |
Swiss Franc(CME) |
Dec19 |
191121 |
101.10 |
101.26 |
100.79 |
100.85 |
-0.18 |
31,949 |
70,543 |
+2,632 |
Mar20 |
191121 |
101.84 |
101.98 |
101.52 |
101.56 |
-0.18 |
67 |
300 |
+21 |
Jun20 |
191121 |
102.21 |
102.44 |
102.21 |
102.21 |
-0.17 |
0 |
31 |
+0 |
Total Volume and Open Interest |
32,016 |
70,876 |
+2,653 |
EuroFX(CME) |
Dec19 |
191121 |
110.92 |
111.13 |
110.67 |
110.75 |
-0.12 |
157,999 |
552,479 |
+3,033 |
Mar20 |
191121 |
111.62 |
111.82 |
111.37 |
111.44 |
-0.12 |
3,430 |
22,559 |
+399 |
Jun20 |
191121 |
112.36 |
112.37 |
112.04 |
112.05 |
-0.12 |
26 |
1,963 |
+25 |
Total Volume and Open Interest |
161,752 |
581,146 |
+3,457 |
Mexican Peso(CME) |
Dec19 |
191121 |
511.38 |
514.75 |
510.88 |
514.25 |
+3.50 |
48,361 |
286,752 |
-3,436 |
Jan20 |
191121 |
508.75 |
512.13 |
508.75 |
512.13 |
+3.50 |
0 |
6 |
+0 |
Total Volume and Open Interest |
48,391 |
290,982 |
-3,430 |
Brazilian Real(CME) |
Dec19 |
191121 |
237.15 |
239.10 |
236.55 |
237.45 |
+0.30 |
1,543 |
55,914 |
+65 |
Jan20 |
191121 |
237.45 |
238.40 |
236.20 |
237.05 |
+0.20 |
490 |
1,400 |
+150 |
Feb20 |
191121 |
236.85 |
237.80 |
236.75 |
236.85 |
-0.20 |
0 |
26 |
+0 |
Mar20 |
191121 |
236.55 |
236.55 |
236.55 |
236.55 |
+0.15 |
1 |
16 |
+1 |
Total Volume and Open Interest |
2,034 |
57,356 |
+216 |
30-Year T-Bonds(CBOT) |
Dec19 |
191121 |
160~160 |
160~290 |
159~120 |
159~230 |
-0~190 |
361,972 |
935,331 |
-27,645 |
Mar20 |
191121 |
159~240 |
160~040 |
158~180 |
158~300 |
-0~180 |
49,428 |
110,161 |
+22,450 |
Jun20 |
191121 |
158~300 |
158~300 |
158~300 |
158~300 |
-0~180 |
|
|
|
Total Volume and Open Interest |
411,400 |
1,045,492 |
-5,195 |
10-Year T-Notes(CBOT) |
Dec19 |
191121 |
129~280 |
130~020 |
129~125 |
129~155 |
-0~100 |
2,142,632 |
3,534,299 |
-88,970 |
Mar20 |
191121 |
129~290 |
130~040 |
129~145 |
129~175 |
-0~100 |
362,286 |
500,654 |
+118,659 |
Jun20 |
191121 |
129~175 |
129~175 |
129~175 |
129~175 |
-0~100 |
|
|
|
Total Volume and Open Interest |
2,504,918 |
4,034,953 |
+29,689 |
5-Year T-Notes(CBOT) |
Dec19 |
191121 |
118~300 |
119~010 |
118~214 |
118~234 |
-0~046 |
1,304,452 |
3,778,184 |
-259,687 |
Mar20 |
191121 |
119~082 |
119~120 |
119~002 |
119~020 |
-0~050 |
481,098 |
782,208 |
+248,151 |
Jun20 |
191121 |
119~020 |
119~020 |
119~020 |
119~020 |
-0~050 |
|
|
|
Total Volume and Open Interest |
1,785,550 |
4,560,392 |
-11,536 |
2 Year T-Notes(CBOT) |
Dec19 |
191121 |
107~227 |
107~237 |
107~200 |
107~203 |
-0~017 |
899,649 |
3,243,342 |
-144,938 |
Mar20 |
191121 |
107~293 |
107~305 |
107~265 |
107~272 |
-0~016 |
339,622 |
787,633 |
+161,365 |
Jun20 |
191121 |
107~272 |
107~272 |
107~272 |
107~272 |
-0~016 |
|
|
|
Total Volume and Open Interest |
1,239,271 |
4,030,975 |
+16,427 |
Eurodollars(CME) |
Dec19 |
191121 |
98.110 |
98.120 |
98.090 |
98.098 |
-0.012 |
346,695 |
1,498,496 |
-19,986 |
Mar20 |
191121 |
98.345 |
98.370 |
98.310 |
98.320 |
-0.030 |
298,951 |
1,582,204 |
-6,786 |
Jun20 |
191121 |
98.460 |
98.490 |
98.425 |
98.435 |
-0.030 |
308,250 |
1,289,816 |
+41,976 |
Sep20 |
191121 |
98.540 |
98.570 |
98.500 |
98.510 |
-0.030 |
225,157 |
1,067,658 |
+3,326 |
Dec20 |
191121 |
98.545 |
98.575 |
98.505 |
98.515 |
-0.030 |
308,489 |
1,238,897 |
+1,224 |
Mar21 |
191121 |
98.605 |
98.640 |
98.570 |
98.580 |
-0.030 |
215,398 |
842,056 |
-5,144 |
Jun21 |
191121 |
98.610 |
98.645 |
98.575 |
98.585 |
-0.030 |
165,189 |
895,096 |
-3,004 |
Sep21 |
191121 |
98.610 |
98.645 |
98.570 |
98.580 |
-0.030 |
164,539 |
595,067 |
-4,928 |
Dec21 |
191121 |
98.580 |
98.615 |
98.540 |
98.550 |
-0.030 |
103,990 |
663,334 |
+2,102 |
Mar22 |
191121 |
98.570 |
98.605 |
98.535 |
98.545 |
-0.030 |
100,925 |
448,600 |
+7,438 |
Jun22 |
191121 |
98.550 |
98.585 |
98.515 |
98.525 |
-0.030 |
73,683 |
304,682 |
-3,690 |
Sep22 |
191121 |
98.530 |
98.570 |
98.500 |
98.510 |
-0.030 |
70,506 |
246,013 |
+2,765 |
Dec22 |
191121 |
98.510 |
98.545 |
98.470 |
98.485 |
-0.030 |
71,621 |
263,082 |
-6,605 |
Mar23 |
191121 |
98.495 |
98.530 |
98.460 |
98.470 |
-0.030 |
36,912 |
248,471 |
+381 |
Jun23 |
191121 |
98.480 |
98.510 |
98.440 |
98.450 |
-0.030 |
34,345 |
131,932 |
-566 |
Sep23 |
191121 |
98.465 |
98.495 |
98.420 |
98.435 |
-0.025 |
33,021 |
145,312 |
-994 |
Dec23 |
191121 |
98.435 |
98.470 |
98.400 |
98.415 |
-0.025 |
22,408 |
102,201 |
+1,787 |
Mar24 |
191121 |
98.420 |
98.455 |
98.380 |
98.395 |
-0.030 |
32,720 |
70,118 |
+3,102 |
Total Volume and Open Interest |
2,678,876 |
11,936,764 |
+30,144 |
Ultra T-Bond(CBOT) |
Dec19 |
191121 |
188~25 |
189~16 |
186~24 |
187~16 |
-1~02 |
347,463 |
999,460 |
-142,785 |
Mar20 |
191121 |
188~00 |
188~25 |
186~01 |
186~25 |
-1~02 |
224,966 |
256,915 |
+181,506 |
Jun20 |
191121 |
186~10 |
186~10 |
186~10 |
186~10 |
-1~02 |
|
|
|
Total Volume and Open Interest |
572,429 |
1,256,375 |
+38,721 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191121 |
141~125 |
141~250 |
140~265 |
140~315 |
-0~135 |
302,221 |
819,591 |
-26,208 |
Mar20 |
191121 |
142~255 |
143~075 |
142~075 |
142~125 |
-0~140 |
68,719 |
75,974 |
+33,434 |
Jun20 |
191121 |
142~125 |
142~125 |
142~125 |
142~125 |
-0~140 |
|
|
|
Total Volume and Open Interest |
370,940 |
895,565 |
+7,226 |
30 Day Federal Funds(CBOT) |
Nov19 |
191121 |
98.442 |
98.442 |
98.440 |
98.442 |
unch |
8,143 |
409,011 |
-570 |
Dec19 |
191121 |
98.440 |
98.445 |
98.430 |
98.430 |
-0.010 |
15,725 |
272,135 |
+4,973 |
Jan20 |
191121 |
98.460 |
98.470 |
98.450 |
98.455 |
-0.010 |
93,453 |
400,708 |
-1,884 |
Feb20 |
191121 |
98.500 |
98.515 |
98.480 |
98.485 |
-0.020 |
84,763 |
243,239 |
+7,545 |
Mar20 |
191121 |
98.520 |
98.535 |
98.495 |
98.500 |
-0.025 |
24,655 |
71,736 |
+6,254 |
Apr20 |
191121 |
98.560 |
98.580 |
98.535 |
98.540 |
-0.025 |
28,355 |
187,191 |
-3,229 |
Total Volume and Open Interest |
343,397 |
2,047,753 |
+12,351 |
Japanese Govt Bonds(SGX) |
Dec19 |
191121 |
153.51 |
153.65 |
153.30 |
153.32 |
-0.21 |
717 |
15,277 |
+41 |
Mar20 |
191121 |
153.50 |
153.50 |
153.50 |
153.50 |
-0.21 |
|
|
|
Jun20 |
191121 |
153.50 |
153.50 |
153.50 |
153.50 |
-0.21 |
|
|
|
Total Volume and Open Interest |
717 |
15,277 |
+41 |
Euro-Buxl(EUREX) |
Dec19 |
191121 |
208.80 |
208.80 |
205.98 |
206.56 |
-1.00 |
56,419 |
244,248 |
+3,462 |
Mar20 |
191121 |
204.74 |
205.12 |
204.74 |
204.98 |
-1.00 |
944 |
41,586 |
+800 |
Jun20 |
191121 |
203.56 |
203.56 |
203.56 |
203.56 |
-1.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
57,363 |
285,841 |
+4,262 |
Euro-Bund(EUREX) |
Dec19 |
191121 |
171.24 |
171.35 |
170.56 |
170.75 |
-0.34 |
703,989 |
1,626,595 |
+96,933 |
Mar20 |
191121 |
173.19 |
173.30 |
172.51 |
172.71 |
-0.36 |
35,891 |
83,369 |
+20,487 |
Jun20 |
191121 |
169.94 |
169.94 |
169.94 |
169.94 |
-0.34 |
0 |
1 |
+0 |
Total Volume and Open Interest |
739,880 |
1,709,965 |
+117,420 |
Euro-Bobl(EUREX) |
Dec19 |
191121 |
134.41 |
134.45 |
134.16 |
134.22 |
-0.15 |
388,236 |
1,273,624 |
+34,922 |
Mar20 |
191121 |
134.32 |
134.32 |
134.21 |
134.22 |
-0.15 |
9,947 |
31,758 |
+6,711 |
Jun20 |
191121 |
134.57 |
134.57 |
134.57 |
134.57 |
-0.15 |
|
|
|
Total Volume and Open Interest |
398,183 |
1,305,382 |
+41,633 |
Euro-Schatz(EUREX) |
Dec19 |
191121 |
112.03 |
112.04 |
111.97 |
111.99 |
-0.04 |
249,193 |
1,598,260 |
+62,880 |
Mar20 |
191121 |
112.03 |
112.03 |
111.99 |
111.99 |
-0.05 |
8,245 |
23,275 |
+7,380 |
Jun20 |
191121 |
111.79 |
111.79 |
111.79 |
111.79 |
-0.04 |
|
|
|
Total Volume and Open Interest |
257,438 |
1,621,535 |
+70,260 |
3-Mth Euribor(EUREX) |
Dec19 |
191121 |
100.400 |
100.400 |
100.400 |
100.400 |
-0.005 |
0 |
2,043 |
+0 |
Mar20 |
191121 |
100.410 |
100.410 |
100.410 |
100.410 |
-0.005 |
0 |
1,055 |
+0 |
Jun20 |
191121 |
100.415 |
100.415 |
100.415 |
100.415 |
-0.010 |
0 |
626 |
+0 |
Total Volume and Open Interest |
0 |
6,257 |
+0 |
Long Gilt(LIFFE) |
Dec19 |
191121 |
131~27 |
131~28 |
131~05 |
131~14 |
-0~10 |
193,319 |
787,682 |
-11,823 |
Mar20 |
191121 |
132~16 |
132~19 |
131~27 |
132~03 |
-0~11 |
14,866 |
16,362 |
+9,109 |
Total Volume and Open Interest |
208,185 |
804,044 |
-2,714 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191121 |
99.19 |
99.20 |
99.19 |
99.20 |
unch |
51,045 |
684,292 |
-2,088 |
Mar20 |
191121 |
99.29 |
99.29 |
99.27 |
99.28 |
-0.01 |
54,432 |
613,255 |
-14,468 |
Jun20 |
191121 |
99.31 |
99.32 |
99.29 |
99.31 |
-0.00 |
53,005 |
612,769 |
+1,085 |
Sep20 |
191121 |
99.31 |
99.33 |
99.29 |
99.32 |
-0.00 |
32,982 |
531,976 |
+1,016 |
Dec20 |
191121 |
99.29 |
99.30 |
99.26 |
99.29 |
-0.00 |
92,887 |
566,677 |
-37,316 |
Mar21 |
191121 |
99.30 |
99.32 |
99.28 |
99.30 |
-0.00 |
38,352 |
262,675 |
+1,392 |
Total Volume and Open Interest |
555,492 |
4,311,465 |
-42,432 |
3-Mth Euribor(LIFFE) |
Dec19 |
191121 |
100.405 |
100.405 |
100.395 |
100.400 |
-0.005 |
30,439 |
674,025 |
-3,805 |
Mar20 |
191121 |
100.410 |
100.410 |
100.400 |
100.405 |
-0.005 |
63,429 |
433,178 |
-4,317 |
Jun20 |
191121 |
100.415 |
100.420 |
100.405 |
100.415 |
-0.005 |
44,643 |
386,611 |
+113 |
Total Volume and Open Interest |
542,648 |
4,208,179 |
+3,757 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191121 |
99.06 |
99.07 |
99.05 |
99.07 |
unch |
21,400 |
133,738 |
+413 |
Mar20 |
191121 |
99.23 |
99.24 |
99.21 |
99.23 |
unch |
34,278 |
246,546 |
+6,971 |
Jun20 |
191121 |
99.28 |
99.29 |
99.26 |
99.28 |
unch |
22,194 |
220,817 |
+11,182 |
Sep20 |
191121 |
99.31 |
99.32 |
99.29 |
99.32 |
unch |
13,989 |
197,500 |
+2,968 |
Dec20 |
191121 |
99.28 |
99.30 |
99.27 |
99.29 |
unch |
10,339 |
139,047 |
-326 |
Mar21 |
191121 |
99.30 |
99.32 |
99.29 |
99.31 |
unch |
3,189 |
89,397 |
+14 |
Jun21 |
191121 |
99.29 |
99.31 |
99.28 |
99.29 |
unch |
2,824 |
58,030 |
+1,340 |
Sep21 |
191121 |
99.26 |
99.28 |
99.25 |
99.27 |
unch |
1,060 |
30,752 |
+472 |
Dec21 |
191121 |
99.24 |
99.26 |
99.23 |
99.23 |
unch |
327 |
6,916 |
+209 |
Mar22 |
191121 |
99.24 |
99.24 |
99.21 |
99.23 |
+0.01 |
0 |
1,347 |
+0 |
Total Volume and Open Interest |
109,606 |
1,125,159 |
+23,243 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191121 |
98.92 |
98.96 |
98.91 |
98.93 |
unch |
181,174 |
1,313,590 |
+13,675 |
Mar20 |
191121 |
98.91 |
98.91 |
98.91 |
98.91 |
unch |
931 |
1,914 |
+931 |
Total Volume and Open Interest |
182,105 |
1,315,504 |
+14,606 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191121 |
99.29 |
99.30 |
99.26 |
99.28 |
-0.01 |
208,593 |
1,195,522 |
-7,396 |
Mar20 |
191121 |
99.30 |
99.30 |
99.29 |
99.29 |
-0.01 |
529 |
3,200 |
+301 |
Total Volume and Open Interest |
209,122 |
1,198,722 |
-7,095 |
Gold(CMX) |
Dec19 |
191121 |
1475.1 |
1475.9 |
1462.4 |
1463.6 |
-10.6 |
369,970 |
291,707 |
-23,923 |
Feb20 |
191121 |
1481.3 |
1482.7 |
1469.4 |
1470.5 |
-10.5 |
58,282 |
312,317 |
+20,201 |
Apr20 |
191121 |
1487.2 |
1488.0 |
1475.7 |
1476.1 |
-10.4 |
7,690 |
46,425 |
+1,779 |
Jun20 |
191121 |
1492.0 |
1492.9 |
1480.0 |
1481.1 |
-10.4 |
1,832 |
40,741 |
+394 |
Aug20 |
191121 |
1494.7 |
1495.3 |
1485.7 |
1485.7 |
-10.5 |
731 |
7,746 |
+288 |
Oct20 |
191121 |
1495.9 |
1495.9 |
1490.0 |
1490.0 |
-10.5 |
217 |
6,229 |
+22 |
Dec20 |
191121 |
1505.5 |
1505.7 |
1494.0 |
1494.0 |
-10.5 |
693 |
9,280 |
-222 |
Feb21 |
191121 |
1504.0 |
1504.0 |
1497.8 |
1497.8 |
-10.5 |
115 |
478 |
+42 |
Apr21 |
191121 |
1501.0 |
1501.0 |
1501.0 |
1501.0 |
-10.5 |
0 |
31 |
+0 |
Jun21 |
191121 |
1507.3 |
1510.6 |
1503.6 |
1503.6 |
-10.5 |
66 |
1,615 |
+60 |
Aug21 |
191121 |
1507.6 |
1507.6 |
1507.6 |
1507.6 |
-10.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
441,166 |
717,855 |
-1,356 |
Silver(CMX) |
Dec19 |
191121 |
1714.5 |
1717.0 |
1701.0 |
1706.5 |
-5.0 |
98,366 |
70,582 |
-10,405 |
Mar20 |
191121 |
1728.0 |
1731.0 |
1715.5 |
1721.1 |
-5.0 |
23,128 |
117,212 |
+10,470 |
May20 |
191121 |
1736.5 |
1737.0 |
1724.0 |
1728.9 |
-5.0 |
1,674 |
16,304 |
+532 |
Jul20 |
191121 |
1740.5 |
1744.0 |
1731.5 |
1736.7 |
-4.8 |
354 |
13,219 |
+3 |
Sep20 |
191121 |
1744.0 |
1748.0 |
1743.5 |
1743.9 |
-4.9 |
28 |
2,302 |
+22 |
Dec20 |
191121 |
1759.0 |
1763.0 |
1750.5 |
1754.7 |
-4.5 |
312 |
2,147 |
+83 |
Mar21 |
191121 |
1763.2 |
1763.2 |
1763.2 |
1763.2 |
-4.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
124,228 |
222,462 |
+755 |
Platinum(NYMEX) |
Jan20 |
191121 |
920.6 |
929.7 |
912.2 |
917.5 |
-2.5 |
15,865 |
78,320 |
-363 |
Apr20 |
191121 |
926.1 |
934.0 |
917.7 |
922.8 |
-2.2 |
431 |
9,481 |
+200 |
Jul20 |
191121 |
930.5 |
932.0 |
926.5 |
928.0 |
-2.2 |
2 |
385 |
+0 |
Oct20 |
191121 |
930.0 |
939.2 |
929.3 |
929.3 |
-2.1 |
0 |
21 |
+0 |
Total Volume and Open Interest |
16,298 |
88,232 |
-163 |
Palladium(NYMEX) |
Dec19 |
191121 |
1732.80 |
1739.10 |
1723.70 |
1731.90 |
-9.90 |
4,829 |
12,268 |
-2,809 |
Mar20 |
191121 |
1731.00 |
1737.80 |
1724.00 |
1731.30 |
-8.90 |
3,033 |
10,674 |
+2,427 |
Jun20 |
191121 |
1718.50 |
1726.00 |
1718.50 |
1725.30 |
-9.00 |
36 |
1,644 |
+22 |
Total Volume and Open Interest |
7,898 |
24,703 |
-360 |
Copper(CMX) |
Dec19 |
191121 |
264.80 |
265.10 |
262.10 |
262.35 |
-2.60 |
62,769 |
57,958 |
-7,881 |
Mar20 |
191121 |
265.90 |
265.90 |
263.35 |
263.60 |
-2.45 |
29,171 |
110,010 |
+2,733 |
May20 |
191121 |
266.60 |
266.60 |
264.20 |
264.35 |
-2.45 |
3,454 |
22,344 |
-40 |
Jul20 |
191121 |
266.75 |
266.90 |
264.95 |
265.10 |
-2.45 |
2,516 |
20,445 |
+755 |
Sep20 |
191121 |
266.80 |
267.30 |
265.70 |
265.75 |
-2.45 |
1,474 |
3,372 |
-800 |
Total Volume and Open Interest |
102,255 |
224,206 |
-4,755 |
E-mini DJIA Index(CBOT) |
Dec19 |
191121 |
27726 |
27846 |
27654 |
27748 |
-52 |
189,292 |
103,207 |
-1,914 |
Mar20 |
191121 |
27721 |
27830 |
27648 |
27736 |
-52 |
259 |
5,045 |
+3 |
Jun20 |
191121 |
27677 |
27677 |
27648 |
27677 |
-64 |
3 |
4 |
+0 |
Sep20 |
191121 |
27636 |
27636 |
27636 |
27636 |
-64 |
|
|
|
Total Volume and Open Interest |
189,554 |
108,256 |
-1,911 |
S & P 500(CME) |
Dec19 |
191121 |
3100.20 |
3114.00 |
3091.70 |
3103.90 |
-5.10 |
2,508 |
27,010 |
-66 |
Mar20 |
191121 |
3105.90 |
3105.90 |
3098.00 |
3105.90 |
-5.30 |
146 |
156 |
+155 |
Jun20 |
191121 |
3105.30 |
3105.30 |
3105.30 |
3105.30 |
-5.30 |
|
|
|
Sep20 |
191121 |
3104.20 |
3104.20 |
3104.20 |
3104.20 |
-5.50 |
|
|
|
Total Volume and Open Interest |
2,654 |
27,240 |
+89 |
S & P 500 E-Mini(CME) |
Dec19 |
191121 |
3097.25 |
3114.50 |
3091.25 |
3104.00 |
-5.00 |
1,693,828 |
2,612,319 |
-9,168 |
Mar20 |
191121 |
3100.00 |
3116.25 |
3093.50 |
3106.00 |
-5.25 |
21,321 |
182,776 |
+15,584 |
Jun20 |
191121 |
3100.00 |
3114.25 |
3094.00 |
3105.25 |
-5.25 |
94 |
3,898 |
-15 |
Sep20 |
191121 |
3104.25 |
3104.25 |
3104.25 |
3104.25 |
-5.50 |
1 |
153 |
+0 |
Total Volume and Open Interest |
1,715,246 |
2,800,460 |
+6,402 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191121 |
8261.50 |
8308.00 |
8240.00 |
8274.50 |
-17.25 |
526,978 |
221,173 |
-8,626 |
Mar20 |
191121 |
8272.50 |
8327.25 |
8262.00 |
8295.50 |
-17.75 |
1,111 |
3,154 |
+87 |
Jun20 |
191121 |
8300.00 |
8340.00 |
8288.75 |
8314.50 |
-18.00 |
0 |
76 |
+0 |
Total Volume and Open Interest |
528,089 |
224,406 |
-8,539 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191121 |
1990.10 |
2001.30 |
1978.20 |
1980.90 |
-13.90 |
15,159 |
74,688 |
+1,197 |
Mar20 |
191121 |
1984.90 |
1999.60 |
1983.50 |
1984.90 |
-13.90 |
0 |
93 |
+0 |
Jun20 |
191121 |
1989.80 |
1989.80 |
1989.80 |
1989.80 |
-13.30 |
|
|
|
Total Volume and Open Interest |
15,159 |
74,781 |
+1,197 |
Volatility Index(CBOE) |
Nov19 |
191120 |
13.05 |
13.50 |
13.00 |
13.01 |
-0.07 |
70,976 |
0 |
-63,575 |
Dec19 |
191121 |
15.50 |
15.75 |
15.10 |
15.33 |
+0.15 |
129,918 |
301,302 |
-10,739 |
Jan20 |
191121 |
16.90 |
17.17 |
16.75 |
17.02 |
+0.19 |
67,663 |
78,029 |
+2,295 |
Feb20 |
191121 |
17.80 |
18.07 |
17.70 |
17.98 |
+0.20 |
22,368 |
56,444 |
+1,004 |
Total Volume and Open Interest |
242,687 |
502,826 |
-4,952 |
S & P 600(CME) |
Dec19 |
191121 |
969.90 |
969.90 |
969.90 |
969.90 |
-4.40 |
0 |
891 |
+0 |
Mar20 |
191121 |
970.50 |
970.50 |
970.50 |
970.50 |
-4.40 |
|
|
|
Total Volume and Open Interest |
0 |
891 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191121 |
1590.20 |
1599.00 |
1579.40 |
1584.80 |
-9.10 |
152,215 |
475,460 |
+3,693 |
Mar20 |
191121 |
1589.20 |
1600.00 |
1582.60 |
1586.90 |
-9.20 |
210 |
3,331 |
+6 |
Jun20 |
191121 |
1589.30 |
1589.30 |
1589.30 |
1589.30 |
-8.30 |
1 |
3 |
+0 |
Total Volume and Open Interest |
152,426 |
478,794 |
+3,699 |
Nikkei 225(CME) |
Dec19 |
191121 |
23085 |
23160 |
22725 |
23090 |
-55 |
11,399 |
33,333 |
-390 |
Mar20 |
191121 |
22905 |
23115 |
22695 |
23050 |
-55 |
26 |
785 |
+3 |
Total Volume and Open Interest |
11,425 |
34,118 |
-387 |
Nikkei 225(SGX) |
Dec19 |
191121 |
23145 |
23225 |
22720 |
23055 |
-80 |
95,442 |
149,935 |
+2,166 |
Mar20 |
191121 |
23035 |
23065 |
22665 |
23005 |
-80 |
24 |
1,647 |
+13 |
Jun20 |
191121 |
22840 |
22840 |
22840 |
22840 |
-80 |
0 |
1,451 |
+0 |
Total Volume and Open Interest |
95,466 |
180,768 |
+2,179 |
Nikkei 225 Mini(JPX) |
Dec19 |
191121 |
23160 |
23220 |
22720 |
23050 |
-90 |
878,620 |
435,885 |
+1,429 |
Mar20 |
191121 |
23080 |
23145 |
22645 |
22970 |
-100 |
36,859 |
29,533 |
-247 |
Jun20 |
191121 |
22870 |
22940 |
22450 |
22780 |
-90 |
361 |
1,869 |
-8 |
Total Volume and Open Interest |
929,626 |
513,228 |
+971 |
Nikkei 225(JPX) |
Dec19 |
191121 |
23160 |
23220 |
22720 |
23050 |
-90 |
65,178 |
287,047 |
+2,853 |
Mar20 |
191121 |
23090 |
23140 |
22650 |
22970 |
-100 |
1,164 |
20,184 |
+77 |
Jun20 |
191121 |
22770 |
22780 |
22530 |
22780 |
-90 |
1 |
15,567 |
+1 |
Total Volume and Open Interest |
66,343 |
394,892 |
+2,931 |
Nikkei 225(CME) Yen |
Dec19 |
191121 |
23080 |
23155 |
22720 |
23080 |
-55 |
42,535 |
69,800 |
+86 |
Mar20 |
191121 |
23010 |
23075 |
22655 |
23005 |
-50 |
35 |
717 |
-2 |
Jun20 |
191121 |
22880 |
22880 |
22880 |
22880 |
-65 |
|
|
|
Total Volume and Open Interest |
42,570 |
70,517 |
+84 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191121 |
23080 |
23080 |
22960 |
23080 |
-60 |
0 |
5 |
+0 |
Mar20 |
191121 |
23010 |
23010 |
23010 |
23010 |
-50 |
|
|
|
Jun20 |
191121 |
22880 |
22880 |
22880 |
22880 |
-70 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Dec19 |
191121 |
5854.0 |
5888.0 |
5826.0 |
5873.0 |
-13.0 |
75,738 |
358,271 |
+4,629 |
Jan20 |
191121 |
5845.5 |
5876.0 |
5832.0 |
5864.0 |
-13.0 |
5 |
99 |
+0 |
Feb20 |
191121 |
5859.5 |
5859.5 |
5859.5 |
5859.5 |
-12.0 |
|
|
|
Mar20 |
191121 |
5856.0 |
5856.0 |
5856.0 |
5856.0 |
-13.0 |
1 |
66 |
+1 |
Total Volume and Open Interest |
75,744 |
372,943 |
+4,630 |
Hang Seng Index(HKFE) |
Nov19 |
191121 |
26800 |
26868 |
26266 |
26441 |
-362 |
153,781 |
111,478 |
-2,511 |
Dec19 |
191121 |
26850 |
26919 |
26200 |
26494 |
-361 |
3,580 |
24,380 |
-175 |
Total Volume and Open Interest |
159,120 |
144,112 |
-2,305 |
DAX(EUREX) |
Dec19 |
191121 |
13110.0 |
13181.0 |
13038.5 |
13158.5 |
-10.0 |
115,284 |
131,000 |
-249 |
Mar20 |
191121 |
13050.0 |
13166.0 |
13040.5 |
13153.0 |
-10.0 |
123 |
1,616 |
+67 |
Jun20 |
191121 |
13125.0 |
13173.0 |
13125.0 |
13173.0 |
-10.0 |
31 |
220 |
+13 |
Total Volume and Open Interest |
115,438 |
132,836 |
-169 |
Mini-DAX(EUREX) |
Dec19 |
191121 |
13111.0 |
13179.0 |
13040.0 |
13158.5 |
-10.0 |
48,915 |
16,084 |
-531 |
Mar20 |
191121 |
13101.0 |
13166.0 |
13041.0 |
13153.0 |
-10.0 |
69 |
1,699 |
+0 |
Jun20 |
191121 |
13077.0 |
13186.0 |
13077.0 |
13173.0 |
-10.0 |
43 |
150 |
+7 |
Total Volume and Open Interest |
49,027 |
17,933 |
-524 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191121 |
3663 |
3685 |
3647 |
3682 |
unch |
1,010,686 |
3,730,509 |
+22,305 |
Mar20 |
191121 |
3639 |
3669 |
3634 |
3668 |
unch |
373 |
180,667 |
+218 |
Jun20 |
191121 |
3561 |
3586 |
3554 |
3586 |
+1 |
4 |
39,440 |
-1 |
Total Volume and Open Interest |
1,011,063 |
3,978,158 |
+22,522 |
Swiss Market Index(EUREX) |
Dec19 |
191121 |
10325 |
10359 |
10277 |
10332 |
-36 |
36,096 |
191,430 |
+180 |
Mar20 |
191121 |
10219 |
10240 |
10167 |
10222 |
-36 |
20 |
2,751 |
+16 |
Jun20 |
191121 |
10043 |
10043 |
10043 |
10043 |
-36 |
4 |
360 |
+2 |
Total Volume and Open Interest |
36,120 |
194,541 |
+198 |
FT-SE 100(EURONEXT) |
Dec19 |
191121 |
7223.50 |
7248.50 |
7191.00 |
7230.00 |
-28.00 |
150,149 |
749,140 |
+2,144 |
Mar20 |
191121 |
7144.00 |
7164.00 |
7134.00 |
7164.00 |
-28.00 |
2,792 |
4,983 |
+1,310 |
Jun20 |
191121 |
7085.00 |
7085.00 |
7085.00 |
7085.00 |
-28.00 |
2 |
41 |
+0 |
Total Volume and Open Interest |
152,943 |
754,164 |
+3,454 |
SPI 200(SFE) |
Dec19 |
191121 |
6719.0 |
6727.0 |
6637.0 |
6672.0 |
-45.0 |
62,930 |
381,039 |
-2,629 |
Mar20 |
191121 |
6585.0 |
6600.0 |
6585.0 |
6600.0 |
-45.0 |
13 |
3,061 |
+8 |
Jun20 |
191121 |
6575.0 |
6575.0 |
6575.0 |
6575.0 |
-45.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
64,818 |
387,418 |
-1,674 |
FTSE MIB(ISE) |
Dec19 |
191121 |
23210.00 |
23375.00 |
23100.00 |
23293.00 |
-67.00 |
23,118 |
150,217 |
+85 |
Mar20 |
191121 |
23080.00 |
23270.00 |
23000.00 |
23196.00 |
-62.00 |
38 |
723 |
+2 |
Jun20 |
191121 |
22621.00 |
22621.00 |
22621.00 |
22621.00 |
-57.00 |
3 |
76 |
+3 |
Total Volume and Open Interest |
23,159 |
151,019 |
+90 |
KOSPI 200(KFE) |
Dec19 |
191121 |
282.35 |
283.15 |
277.55 |
278.30 |
-4.35 |
240,409 |
327,083 |
-231 |
Mar20 |
191121 |
279.20 |
280.20 |
274.65 |
275.30 |
-4.40 |
2,469 |
16,980 |
+362 |
Jun20 |
191121 |
279.20 |
279.20 |
275.90 |
275.90 |
-3.85 |
506 |
9,626 |
-249 |
Total Volume and Open Interest |
243,887 |
385,496 |
-30 |
GSCI(CME) |
Dec19 |
191121 |
420.00 |
420.80 |
414.55 |
420.70 |
+5.80 |
373 |
10,692 |
-104 |
Jan20 |
191121 |
420.30 |
420.30 |
420.30 |
420.30 |
+5.80 |
|
|
|
Feb20 |
191121 |
418.90 |
418.90 |
418.90 |
418.90 |
+5.80 |
|
|
|
Total Volume and Open Interest |
373 |
10,692 |
-104 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|