|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 22, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191122 |
900.50 |
903.50 |
895.50 |
897.00 |
-4.00 |
97,029 |
327,398 |
+510 |
Mar20 |
191122 |
914.50 |
917.25 |
909.75 |
911.25 |
-4.00 |
39,646 |
187,284 |
+4,100 |
May20 |
191122 |
928.00 |
930.50 |
923.50 |
925.00 |
-3.50 |
17,864 |
94,848 |
+2,318 |
Jul20 |
191122 |
939.00 |
942.00 |
935.25 |
937.00 |
-3.25 |
15,093 |
90,000 |
+837 |
Aug20 |
191122 |
944.50 |
945.25 |
939.50 |
940.75 |
-3.25 |
1,142 |
7,961 |
+219 |
Sep20 |
191122 |
942.25 |
942.50 |
938.00 |
939.50 |
-2.75 |
936 |
4,710 |
+271 |
Nov20 |
191122 |
942.75 |
945.00 |
940.00 |
942.50 |
-2.75 |
3,969 |
47,841 |
+333 |
Jan21 |
191122 |
947.75 |
948.75 |
944.00 |
946.75 |
-2.25 |
997 |
3,015 |
-80 |
Mar21 |
191122 |
941.75 |
944.25 |
939.75 |
943.00 |
-1.75 |
1,377 |
8,206 |
+680 |
May21 |
191122 |
943.75 |
944.00 |
940.25 |
943.00 |
-1.50 |
323 |
1,675 |
+60 |
Jul21 |
191122 |
945.50 |
947.75 |
943.75 |
946.50 |
-1.75 |
87 |
1,101 |
+27 |
Aug21 |
191122 |
945.50 |
945.50 |
945.50 |
945.50 |
-2.00 |
0 |
30 |
+0 |
Sep21 |
191122 |
929.00 |
929.00 |
929.00 |
929.00 |
-2.00 |
0 |
22 |
+0 |
Nov21 |
191122 |
930.25 |
931.00 |
929.25 |
931.00 |
-1.75 |
73 |
769 |
+49 |
Total Volume and Open Interest |
178,536 |
774,869 |
+9,324 |
Soybean Meal(CBOT) |
Dec19 |
191122 |
301.00 |
301.50 |
298.40 |
299.00 |
-2.00 |
57,580 |
50,016 |
-13,482 |
Jan20 |
191122 |
303.10 |
303.60 |
300.50 |
301.20 |
-2.00 |
68,403 |
141,181 |
+6,273 |
Mar20 |
191122 |
305.70 |
306.10 |
303.20 |
303.80 |
-2.00 |
29,783 |
101,645 |
+109 |
May20 |
191122 |
308.80 |
309.10 |
306.20 |
306.90 |
-2.00 |
14,173 |
51,480 |
+2,801 |
Jul20 |
191122 |
312.10 |
312.20 |
309.50 |
310.20 |
-1.90 |
5,214 |
37,073 |
+171 |
Aug20 |
191122 |
312.90 |
313.00 |
310.90 |
311.50 |
-1.60 |
835 |
7,342 |
-128 |
Sep20 |
191122 |
312.80 |
313.30 |
311.40 |
311.90 |
-1.60 |
421 |
6,903 |
-61 |
Oct20 |
191122 |
312.70 |
312.70 |
310.70 |
311.30 |
-1.70 |
218 |
5,291 |
-64 |
Dec20 |
191122 |
313.90 |
313.90 |
312.00 |
312.60 |
-1.60 |
391 |
19,972 |
+12 |
Jan21 |
191122 |
313.20 |
313.20 |
312.00 |
312.70 |
-0.90 |
72 |
1,369 |
+3 |
Total Volume and Open Interest |
177,299 |
425,675 |
-4,300 |
Soybean Oil(CBOT) |
Dec19 |
191122 |
30.69 |
31.08 |
30.64 |
30.88 |
+0.19 |
62,231 |
57,203 |
-11,157 |
Jan20 |
191122 |
30.88 |
31.25 |
30.82 |
31.06 |
+0.18 |
81,208 |
168,585 |
+6,468 |
Mar20 |
191122 |
31.13 |
31.53 |
31.10 |
31.35 |
+0.19 |
29,636 |
139,290 |
+7,549 |
May20 |
191122 |
31.44 |
31.83 |
31.41 |
31.67 |
+0.20 |
8,064 |
68,331 |
+627 |
Jul20 |
191122 |
31.76 |
32.12 |
31.73 |
31.96 |
+0.18 |
7,231 |
54,730 |
+1,044 |
Aug20 |
191122 |
31.87 |
32.19 |
31.82 |
32.05 |
+0.19 |
945 |
7,983 |
+156 |
Sep20 |
191122 |
31.94 |
32.24 |
31.88 |
32.11 |
+0.18 |
125 |
6,504 |
-38 |
Oct20 |
191122 |
31.99 |
32.24 |
31.92 |
32.10 |
+0.16 |
30 |
4,354 |
+4 |
Dec20 |
191122 |
32.03 |
32.36 |
32.02 |
32.20 |
+0.14 |
701 |
25,118 |
-172 |
Jan21 |
191122 |
32.41 |
32.45 |
32.26 |
32.31 |
+0.14 |
276 |
541 |
+111 |
Total Volume and Open Interest |
191,287 |
534,621 |
+5,208 |
Canola(WCE) |
Jan20 |
191122 |
463.2 |
465.2 |
461.9 |
464.3 |
+1.1 |
9,620 |
85,993 |
+517 |
Mar20 |
191122 |
471.9 |
474.1 |
471.9 |
473.4 |
+1.2 |
4,191 |
46,400 |
-412 |
May20 |
191122 |
478.8 |
482.1 |
478.8 |
481.1 |
+1.0 |
1,691 |
20,279 |
+800 |
Jul20 |
191122 |
485.2 |
488.6 |
485.2 |
487.4 |
+0.9 |
446 |
9,905 |
+238 |
Nov20 |
191122 |
485.0 |
489.4 |
485.0 |
487.4 |
+1.6 |
333 |
15,281 |
+176 |
Total Volume and Open Interest |
16,281 |
178,383 |
+1,319 |
Corn(CBOT) |
Dec19 |
191122 |
368.00 |
370.25 |
367.50 |
368.75 |
+0.25 |
158,701 |
370,345 |
-31,522 |
Mar20 |
191122 |
378.50 |
380.50 |
377.75 |
378.50 |
-0.50 |
145,558 |
650,991 |
+12,577 |
May20 |
191122 |
384.00 |
385.50 |
383.00 |
383.75 |
-0.50 |
27,927 |
176,956 |
+4,565 |
Jul20 |
191122 |
389.75 |
390.75 |
388.25 |
388.75 |
-1.25 |
24,412 |
214,582 |
+2,300 |
Sep20 |
191122 |
389.75 |
390.50 |
388.50 |
388.50 |
-1.25 |
3,194 |
58,916 |
+1,188 |
Dec20 |
191122 |
393.75 |
394.50 |
392.25 |
392.50 |
-1.50 |
6,874 |
152,525 |
+1,658 |
Mar21 |
191122 |
403.75 |
404.50 |
403.00 |
403.00 |
-1.50 |
104 |
7,051 |
+52 |
May21 |
191122 |
409.00 |
409.75 |
408.00 |
408.50 |
-1.25 |
5 |
1,511 |
-1 |
Jul21 |
191122 |
412.50 |
412.75 |
411.25 |
411.75 |
-1.25 |
47 |
3,046 |
-31 |
Sep21 |
191122 |
404.75 |
404.75 |
404.75 |
404.75 |
unch |
0 |
822 |
+0 |
Total Volume and Open Interest |
366,833 |
1,643,677 |
-9,210 |
Wheat(CBOT) |
Dec19 |
191122 |
509.25 |
518.50 |
508.25 |
515.25 |
+6.25 |
35,378 |
57,639 |
-4,044 |
Mar20 |
191122 |
512.00 |
522.00 |
511.25 |
518.75 |
+6.75 |
56,828 |
180,641 |
+1,569 |
May20 |
191122 |
516.00 |
525.75 |
515.00 |
522.75 |
+7.00 |
13,041 |
52,496 |
+1,302 |
Jul20 |
191122 |
517.50 |
527.00 |
517.25 |
524.00 |
+6.25 |
7,307 |
55,240 |
+755 |
Sep20 |
191122 |
525.25 |
533.75 |
524.75 |
531.00 |
+6.00 |
1,539 |
12,739 |
-5 |
Dec20 |
191122 |
536.50 |
545.00 |
536.00 |
542.00 |
+5.75 |
961 |
17,612 |
+78 |
Total Volume and Open Interest |
115,142 |
379,538 |
-331 |
Wheat(KCBT) |
Dec19 |
191122 |
421.00 |
427.25 |
420.25 |
424.00 |
+3.00 |
13,550 |
32,059 |
-4,083 |
Mar20 |
191122 |
429.00 |
435.25 |
427.50 |
433.25 |
+4.75 |
23,003 |
148,540 |
-1,593 |
May20 |
191122 |
436.25 |
442.00 |
435.25 |
440.50 |
+5.00 |
7,511 |
37,751 |
+565 |
Jul20 |
191122 |
443.00 |
449.25 |
442.50 |
448.00 |
+5.25 |
3,008 |
33,966 |
-216 |
Sep20 |
191122 |
453.00 |
458.50 |
452.00 |
457.25 |
+5.25 |
299 |
8,605 |
+8 |
Dec20 |
191122 |
469.00 |
471.75 |
468.00 |
470.75 |
+5.50 |
161 |
12,973 |
+10 |
Mar21 |
191122 |
482.25 |
482.50 |
482.25 |
482.25 |
+5.50 |
1 |
1,037 |
+0 |
Total Volume and Open Interest |
47,533 |
275,067 |
-5,309 |
Wheat(MGE) |
Dec19 |
191122 |
495.00 |
498.25 |
492.50 |
492.75 |
-2.50 |
5,412 |
13,709 |
-1,684 |
Mar20 |
191122 |
509.00 |
511.75 |
506.25 |
506.75 |
-2.50 |
6,293 |
32,416 |
+1,744 |
May20 |
191122 |
519.75 |
521.25 |
516.50 |
516.50 |
-3.00 |
1,207 |
7,551 |
+394 |
Jul20 |
191122 |
529.75 |
530.75 |
526.75 |
526.75 |
-3.50 |
1,197 |
5,028 |
+319 |
Sep20 |
191122 |
540.75 |
541.75 |
537.25 |
537.25 |
-4.00 |
804 |
4,111 |
+197 |
Dec20 |
191122 |
556.25 |
556.25 |
552.75 |
552.75 |
-3.25 |
539 |
2,330 |
+131 |
Total Volume and Open Interest |
15,987 |
66,100 |
+1,466 |
Oats(CBOT) |
Dec19 |
191122 |
313.50 |
314.00 |
310.50 |
311.50 |
-2.00 |
571 |
1,865 |
-377 |
Mar20 |
191122 |
316.75 |
318.00 |
314.50 |
317.50 |
+1.00 |
784 |
5,151 |
+490 |
May20 |
191122 |
311.00 |
314.75 |
310.75 |
314.00 |
+2.75 |
2 |
171 |
+0 |
Jul20 |
191122 |
298.50 |
303.25 |
297.00 |
303.25 |
+3.25 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,357 |
7,245 |
+113 |
Rough Rice(CBOT) |
Jan20 |
191122 |
12.24 |
12.25 |
12.16 |
12.18 |
-0.06 |
853 |
8,251 |
-108 |
Mar20 |
191122 |
12.39 |
12.43 |
12.35 |
12.36 |
-0.07 |
73 |
528 |
+34 |
May20 |
191122 |
12.55 |
12.55 |
12.55 |
12.55 |
-0.05 |
3 |
14 |
+1 |
Jul20 |
191122 |
12.62 |
12.62 |
12.62 |
12.62 |
-0.05 |
0 |
26 |
+0 |
Total Volume and Open Interest |
929 |
8,819 |
-73 |
Live Cattle(CME) |
Dec19 |
191122 |
119.100 |
119.350 |
118.250 |
118.680 |
-0.650 |
16,742 |
49,852 |
-4,868 |
Feb20 |
191122 |
124.580 |
124.700 |
123.300 |
123.850 |
-1.200 |
22,649 |
154,128 |
+3,228 |
Apr20 |
191122 |
125.230 |
125.330 |
123.535 |
124.180 |
-1.605 |
11,336 |
79,079 |
+1,784 |
Jun20 |
191122 |
116.830 |
116.900 |
114.800 |
115.330 |
-1.870 |
6,680 |
64,368 |
+1,003 |
Aug20 |
191122 |
114.680 |
114.750 |
112.480 |
113.035 |
-1.915 |
2,227 |
19,130 |
+268 |
Oct20 |
191122 |
116.000 |
116.000 |
113.700 |
114.350 |
-1.800 |
1,368 |
4,398 |
+299 |
Total Volume and Open Interest |
61,284 |
374,100 |
+1,805 |
Feeder Cattle(CME) |
Jan20 |
191122 |
142.380 |
142.380 |
138.285 |
139.285 |
-3.315 |
4,801 |
23,017 |
+406 |
Mar20 |
191122 |
142.550 |
142.550 |
138.630 |
139.600 |
-3.200 |
1,979 |
10,768 |
+120 |
Apr20 |
191122 |
143.700 |
143.735 |
140.130 |
141.100 |
-3.000 |
1,173 |
4,217 |
-21 |
May20 |
191122 |
144.450 |
144.450 |
141.035 |
142.035 |
-2.900 |
792 |
3,095 |
+114 |
Aug20 |
191122 |
149.550 |
149.580 |
145.900 |
146.900 |
-2.785 |
513 |
3,130 |
+182 |
Sep20 |
191122 |
149.080 |
149.300 |
146.735 |
147.500 |
-2.750 |
112 |
390 |
+44 |
Oct20 |
191122 |
148.535 |
149.050 |
146.735 |
147.130 |
-3.155 |
12 |
46 |
+7 |
Total Volume and Open Interest |
9,382 |
44,663 |
-766 |
Lean Hogs(CME) |
Dec19 |
191122 |
60.800 |
61.580 |
60.500 |
61.235 |
+0.585 |
9,854 |
33,830 |
-1,901 |
Feb20 |
191122 |
67.500 |
68.285 |
66.635 |
67.650 |
+0.200 |
26,370 |
108,396 |
-679 |
Apr20 |
191122 |
74.300 |
74.730 |
73.285 |
73.700 |
-0.400 |
9,593 |
63,341 |
+365 |
May20 |
191122 |
80.850 |
80.850 |
79.500 |
79.850 |
-0.435 |
125 |
1,476 |
+29 |
Jun20 |
191122 |
85.300 |
85.900 |
84.600 |
85.080 |
-0.220 |
6,066 |
33,174 |
-175 |
Jul20 |
191122 |
85.750 |
86.250 |
85.050 |
85.430 |
-0.220 |
2,410 |
20,946 |
-241 |
Aug20 |
191122 |
84.850 |
85.430 |
84.150 |
84.580 |
-0.370 |
2,559 |
16,587 |
+319 |
Oct20 |
191122 |
72.400 |
72.700 |
71.830 |
72.150 |
-0.530 |
802 |
9,382 |
-47 |
Total Volume and Open Interest |
58,358 |
293,671 |
-2,333 |
Class III Milk(CME) |
Nov19 |
191122 |
20.37 |
20.39 |
20.36 |
20.36 |
-0.01 |
363 |
5,446 |
-141 |
Dec19 |
191122 |
18.69 |
18.85 |
18.68 |
18.78 |
+0.09 |
849 |
4,691 |
-19 |
Jan20 |
191122 |
18.19 |
18.36 |
18.19 |
18.30 |
+0.11 |
607 |
3,467 |
+179 |
Feb20 |
191122 |
17.74 |
17.84 |
17.70 |
17.75 |
+0.06 |
331 |
1,895 |
+87 |
Mar20 |
191122 |
17.39 |
17.47 |
17.36 |
17.40 |
+0.06 |
161 |
1,575 |
+31 |
Apr20 |
191122 |
17.34 |
17.35 |
17.31 |
17.32 |
+0.02 |
51 |
1,236 |
+40 |
May20 |
191122 |
17.33 |
17.33 |
17.27 |
17.31 |
+0.01 |
51 |
1,125 |
+23 |
Jun20 |
191122 |
17.41 |
17.41 |
17.39 |
17.39 |
+0.02 |
23 |
1,068 |
+16 |
Jul20 |
191122 |
17.55 |
17.56 |
17.55 |
17.55 |
unch |
34 |
619 |
+18 |
Aug20 |
191122 |
17.62 |
17.64 |
17.62 |
17.62 |
unch |
22 |
463 |
+13 |
Sep20 |
191122 |
17.72 |
17.72 |
17.70 |
17.71 |
+0.02 |
15 |
574 |
+2 |
Oct20 |
191122 |
17.62 |
17.62 |
17.61 |
17.62 |
+0.03 |
22 |
399 |
-2 |
Nov20 |
191122 |
17.47 |
17.47 |
17.47 |
17.47 |
unch |
15 |
443 |
+9 |
Total Volume and Open Interest |
2,559 |
23,534 |
+265 |
Cocoa(ICE) |
Dec19 |
191122 |
2666 |
2666 |
2666 |
2666 |
-30 |
0 |
231 |
+0 |
Mar20 |
191122 |
2636 |
2636 |
2612 |
2617 |
-25 |
14,209 |
132,046 |
+911 |
May20 |
191122 |
2653 |
2653 |
2631 |
2636 |
-22 |
5,641 |
76,191 |
+260 |
Jul20 |
191122 |
2648 |
2648 |
2625 |
2629 |
-22 |
2,523 |
34,013 |
+64 |
Sep20 |
191122 |
2623 |
2623 |
2596 |
2602 |
-24 |
1,315 |
28,001 |
+39 |
Dec20 |
191122 |
2560 |
2560 |
2534 |
2542 |
-24 |
1,117 |
32,195 |
-72 |
Mar21 |
191122 |
2506 |
2507 |
2478 |
2488 |
-25 |
810 |
13,711 |
+247 |
Total Volume and Open Interest |
25,891 |
323,521 |
+1,513 |
Coffee "C"(ICE) |
Dec19 |
191122 |
114.20 |
114.60 |
113.90 |
114.60 |
-0.65 |
91 |
738 |
-97 |
Mar20 |
191122 |
115.05 |
116.65 |
114.15 |
115.65 |
-0.60 |
49,856 |
122,999 |
+531 |
May20 |
191122 |
116.65 |
118.90 |
116.45 |
117.95 |
-0.65 |
18,302 |
60,961 |
+54 |
Jul20 |
191122 |
119.25 |
120.95 |
118.70 |
119.90 |
-0.75 |
10,073 |
33,585 |
+62 |
Sep20 |
191122 |
120.45 |
122.65 |
120.40 |
121.65 |
-0.80 |
5,592 |
17,316 |
-195 |
Dec20 |
191122 |
123.40 |
124.85 |
122.60 |
123.90 |
-0.80 |
2,834 |
15,247 |
+1,046 |
Total Volume and Open Interest |
88,733 |
268,050 |
+1,643 |
Orange Juice(ICE) |
Jan20 |
191122 |
98.15 |
99.15 |
98.10 |
98.15 |
+0.05 |
444 |
13,214 |
-90 |
Mar20 |
191122 |
101.25 |
102.00 |
101.05 |
101.10 |
+0.15 |
155 |
2,061 |
+62 |
May20 |
191122 |
104.00 |
104.25 |
104.00 |
104.10 |
+0.35 |
9 |
859 |
+0 |
Jul20 |
191122 |
107.10 |
107.20 |
107.05 |
107.05 |
+0.35 |
0 |
411 |
+0 |
Sep20 |
191122 |
110.20 |
110.20 |
110.15 |
110.15 |
+0.40 |
2 |
171 |
-1 |
Nov20 |
191122 |
113.25 |
113.25 |
113.25 |
113.25 |
+0.40 |
7 |
194 |
-2 |
Total Volume and Open Interest |
624 |
17,065 |
-24 |
Sugar #11(ICE) |
Mar20 |
191122 |
12.63 |
12.87 |
12.62 |
12.83 |
+0.22 |
51,635 |
484,633 |
-462 |
May20 |
191122 |
12.73 |
12.95 |
12.73 |
12.92 |
+0.19 |
23,136 |
175,792 |
+4,484 |
Jul20 |
191122 |
12.86 |
13.03 |
12.85 |
13.00 |
+0.15 |
14,192 |
126,127 |
-327 |
Oct20 |
191122 |
13.07 |
13.23 |
13.07 |
13.20 |
+0.13 |
8,716 |
92,839 |
+691 |
Mar21 |
191122 |
13.61 |
13.76 |
13.61 |
13.73 |
+0.11 |
5,136 |
49,520 |
-648 |
May21 |
191122 |
13.60 |
13.73 |
13.60 |
13.71 |
+0.10 |
2,510 |
9,524 |
+620 |
Jul21 |
191122 |
13.59 |
13.71 |
13.59 |
13.69 |
+0.09 |
2,214 |
9,306 |
+873 |
Oct21 |
191122 |
13.69 |
13.82 |
13.69 |
13.79 |
+0.08 |
1,840 |
8,287 |
+1,005 |
Total Volume and Open Interest |
110,320 |
960,459 |
+6,959 |
London Cocoa(LCE) |
Dec19 |
191122 |
2047 |
2050 |
2039 |
2047 |
unch |
3,679 |
47,074 |
-2,590 |
Mar20 |
191122 |
1922 |
1927 |
1909 |
1918 |
-4 |
9,218 |
102,366 |
+544 |
May20 |
191122 |
1891 |
1893 |
1878 |
1887 |
-2 |
4,213 |
57,824 |
+71 |
Jul20 |
191122 |
1878 |
1878 |
1864 |
1873 |
unch |
2,726 |
44,663 |
-287 |
Sep20 |
191122 |
1859 |
1859 |
1843 |
1853 |
unch |
1,833 |
35,876 |
+336 |
Dec20 |
191122 |
1795 |
1798 |
1784 |
1794 |
unch |
835 |
35,107 |
+312 |
Mar21 |
191122 |
1757 |
1762 |
1746 |
1758 |
+1 |
679 |
16,825 |
+190 |
Total Volume and Open Interest |
23,590 |
349,502 |
-1,301 |
London Sugar(LCE) |
Mar20 |
191122 |
334.90 |
341.00 |
334.90 |
339.90 |
+5.60 |
5,333 |
51,920 |
-953 |
May20 |
191122 |
341.90 |
346.80 |
341.90 |
345.90 |
+5.10 |
2,182 |
13,376 |
-66 |
Aug20 |
191122 |
349.10 |
353.00 |
348.90 |
352.20 |
+4.80 |
730 |
8,015 |
+196 |
Oct20 |
191122 |
355.70 |
357.30 |
355.40 |
356.40 |
+4.40 |
184 |
3,448 |
-38 |
Dec20 |
191122 |
362.50 |
363.00 |
361.60 |
362.40 |
+4.20 |
313 |
1,972 |
+68 |
Total Volume and Open Interest |
8,891 |
79,979 |
-713 |
Cotton(ICE) |
Dec19 |
191122 |
63.35 |
63.62 |
62.27 |
63.42 |
+1.58 |
7,342 |
1,843 |
-5,681 |
Mar20 |
191122 |
64.15 |
64.90 |
63.95 |
64.85 |
+0.84 |
24,475 |
125,724 |
+811 |
May20 |
191122 |
65.29 |
65.99 |
65.12 |
65.94 |
+0.80 |
6,512 |
30,268 |
-873 |
Jul20 |
191122 |
66.31 |
66.85 |
66.10 |
66.81 |
+0.67 |
1,067 |
16,537 |
-32 |
Oct20 |
191122 |
66.96 |
66.96 |
66.96 |
66.96 |
+0.52 |
0 |
5 |
+0 |
Dec20 |
191122 |
66.88 |
67.06 |
66.47 |
67.04 |
+0.48 |
348 |
24,342 |
+43 |
Total Volume and Open Interest |
39,761 |
200,496 |
-5,734 |
Lumber(CME) |
Jan20 |
191122 |
407.9 |
411.2 |
405.1 |
410.4 |
+2.2 |
231 |
2,394 |
+46 |
Mar20 |
191122 |
411.0 |
413.0 |
407.9 |
412.0 |
+1.4 |
50 |
428 |
+8 |
May20 |
191122 |
407.7 |
407.7 |
407.7 |
407.7 |
+1.4 |
15 |
212 |
+2 |
Jul20 |
191122 |
401.4 |
401.4 |
401.4 |
401.4 |
+1.4 |
15 |
47 |
+7 |
Sep20 |
191122 |
399.9 |
399.9 |
399.9 |
399.9 |
+1.4 |
0 |
1 |
+0 |
Nov20 |
191122 |
398.4 |
398.4 |
398.4 |
398.4 |
+1.4 |
|
|
|
Jan21 |
191122 |
396.9 |
396.9 |
396.9 |
396.9 |
+1.4 |
|
|
|
Total Volume and Open Interest |
311 |
3,082 |
+63 |
Crude Oil(NYM) |
Jan20 |
191122 |
58.31 |
58.74 |
57.50 |
57.77 |
-0.81 |
593,533 |
476,262 |
+19,931 |
Feb20 |
191122 |
58.22 |
58.56 |
57.39 |
57.66 |
-0.75 |
122,173 |
207,081 |
+14,505 |
Mar20 |
191122 |
57.70 |
58.16 |
57.05 |
57.35 |
-0.67 |
93,575 |
212,766 |
+5,161 |
Apr20 |
191122 |
57.28 |
57.71 |
56.65 |
56.98 |
-0.60 |
41,246 |
98,078 |
-3,801 |
May20 |
191122 |
56.82 |
57.25 |
56.22 |
56.57 |
-0.55 |
25,698 |
88,164 |
+1,285 |
Jun20 |
191122 |
56.33 |
56.77 |
55.76 |
56.12 |
-0.52 |
71,057 |
202,870 |
+6,980 |
Jul20 |
191122 |
55.85 |
56.27 |
55.30 |
55.67 |
-0.49 |
11,048 |
70,368 |
-51 |
Aug20 |
191122 |
55.60 |
55.60 |
54.89 |
55.25 |
-0.46 |
4,951 |
45,002 |
+752 |
Sep20 |
191122 |
54.83 |
55.41 |
54.53 |
54.86 |
-0.45 |
10,863 |
88,110 |
+1,328 |
Oct20 |
191122 |
54.58 |
55.07 |
54.24 |
54.54 |
-0.44 |
4,151 |
49,986 |
-183 |
Nov20 |
191122 |
54.50 |
54.81 |
54.02 |
54.28 |
-0.42 |
4,158 |
44,340 |
-318 |
Dec20 |
191122 |
54.14 |
54.59 |
53.75 |
54.06 |
-0.40 |
46,371 |
193,339 |
+3,378 |
Jan21 |
191122 |
54.04 |
54.04 |
53.72 |
53.83 |
-0.38 |
1,556 |
34,533 |
+889 |
Feb21 |
191122 |
53.61 |
53.61 |
53.61 |
53.61 |
-0.38 |
1,038 |
20,410 |
+407 |
Mar21 |
191122 |
53.43 |
53.43 |
53.43 |
53.43 |
-0.37 |
1,320 |
29,882 |
-72 |
Apr21 |
191122 |
53.26 |
53.26 |
53.26 |
53.26 |
-0.38 |
377 |
9,945 |
+86 |
Total Volume and Open Interest |
1,061,370 |
2,159,065 |
+52,945 |
e-miNY Crude Oil(NYM) |
Jan20 |
191122 |
58.300 |
58.750 |
57.525 |
57.775 |
-0.800 |
18,114 |
3,031 |
+777 |
Feb20 |
191122 |
58.175 |
58.550 |
57.400 |
57.650 |
-0.750 |
724 |
355 |
+25 |
Mar20 |
191122 |
57.575 |
58.050 |
57.075 |
57.350 |
-0.675 |
81 |
221 |
+8 |
Apr20 |
191122 |
57.150 |
57.350 |
56.775 |
56.975 |
-0.600 |
9 |
152 |
+2 |
May20 |
191122 |
57.200 |
57.200 |
56.450 |
56.575 |
-0.550 |
3 |
126 |
+1 |
Jun20 |
191122 |
56.250 |
56.600 |
55.850 |
56.125 |
-0.525 |
6 |
36 |
+3 |
Jul20 |
191122 |
55.675 |
55.675 |
55.675 |
55.675 |
-0.475 |
0 |
44 |
+0 |
Aug20 |
191122 |
55.250 |
55.250 |
55.150 |
55.250 |
-0.450 |
0 |
36 |
+0 |
Sep20 |
191122 |
54.850 |
54.850 |
54.850 |
54.850 |
-0.450 |
0 |
26 |
+0 |
Oct20 |
191122 |
54.550 |
54.550 |
54.550 |
54.550 |
-0.425 |
0 |
4 |
+0 |
Total Volume and Open Interest |
18,940 |
4,134 |
+815 |
NY Harbor ULSD(NYM) |
Dec19 |
191122 |
194.01 |
195.99 |
191.97 |
192.94 |
-1.53 |
29,357 |
39,892 |
-8,615 |
Jan20 |
191122 |
193.79 |
195.84 |
191.85 |
192.83 |
-1.48 |
73,604 |
118,118 |
+3,284 |
Feb20 |
191122 |
193.45 |
195.21 |
191.49 |
192.46 |
-1.34 |
28,208 |
53,777 |
+2,542 |
Mar20 |
191122 |
192.22 |
193.96 |
190.44 |
191.39 |
-1.33 |
22,766 |
60,980 |
+1,677 |
Apr20 |
191122 |
190.32 |
192.15 |
188.76 |
189.70 |
-1.33 |
11,912 |
54,091 |
+1,479 |
May20 |
191122 |
189.35 |
190.68 |
187.72 |
188.44 |
-1.34 |
6,607 |
27,932 |
+995 |
Jun20 |
191122 |
188.29 |
189.79 |
186.72 |
187.67 |
-1.37 |
9,704 |
27,156 |
-262 |
Jul20 |
191122 |
188.77 |
189.16 |
186.68 |
187.39 |
-1.39 |
1,462 |
8,323 |
+13 |
Aug20 |
191122 |
188.48 |
189.00 |
186.60 |
187.27 |
-1.41 |
875 |
4,680 |
-90 |
Sep20 |
191122 |
188.67 |
189.00 |
186.67 |
187.33 |
-1.41 |
1,221 |
5,894 |
+258 |
Oct20 |
191122 |
188.80 |
188.80 |
187.30 |
187.47 |
-1.40 |
665 |
3,332 |
+64 |
Nov20 |
191122 |
189.06 |
189.06 |
187.63 |
187.63 |
-1.39 |
624 |
2,586 |
-26 |
Dec20 |
191122 |
188.86 |
189.59 |
186.79 |
187.75 |
-1.38 |
4,153 |
17,759 |
+707 |
Jan21 |
191122 |
187.88 |
187.88 |
187.88 |
187.88 |
-1.42 |
259 |
2,964 |
+50 |
Total Volume and Open Interest |
191,935 |
436,171 |
+2,192 |
RBOB Gasoline(NYM) |
Dec19 |
191122 |
169.71 |
170.93 |
166.43 |
167.43 |
-3.01 |
26,397 |
53,994 |
-8,669 |
Jan20 |
191122 |
168.54 |
170.36 |
166.08 |
166.98 |
-2.85 |
75,409 |
173,735 |
+3,462 |
Feb20 |
191122 |
168.09 |
169.90 |
165.99 |
166.90 |
-2.57 |
27,560 |
54,203 |
+753 |
Mar20 |
191122 |
169.17 |
170.57 |
166.91 |
167.79 |
-2.41 |
17,242 |
45,069 |
+295 |
Apr20 |
191122 |
186.27 |
186.69 |
183.25 |
184.13 |
-2.46 |
11,666 |
28,099 |
+627 |
May20 |
191122 |
185.64 |
185.86 |
183.15 |
183.78 |
-2.24 |
5,750 |
18,770 |
+378 |
Jun20 |
191122 |
183.82 |
184.08 |
181.02 |
182.13 |
-2.06 |
6,909 |
18,566 |
-218 |
Jul20 |
191122 |
180.90 |
181.30 |
178.82 |
179.73 |
-1.89 |
1,817 |
9,298 |
-257 |
Aug20 |
191122 |
177.28 |
178.24 |
175.88 |
176.89 |
-1.66 |
691 |
3,455 |
-45 |
Sep20 |
191122 |
173.97 |
174.58 |
172.34 |
173.39 |
-1.40 |
899 |
3,978 |
-36 |
Total Volume and Open Interest |
177,670 |
425,127 |
-2,606 |
e-miNY RBOB Gasoline(NYM) |
Dec19 |
191122 |
167.43 |
167.43 |
167.40 |
167.43 |
-3.01 |
0 |
1 |
+0 |
Jan20 |
191122 |
166.98 |
166.98 |
166.98 |
166.98 |
-2.85 |
|
|
|
Feb20 |
191122 |
166.90 |
166.90 |
166.90 |
166.90 |
-2.57 |
|
|
|
Mar20 |
191122 |
167.79 |
167.79 |
167.79 |
167.79 |
-2.41 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec19 |
191122 |
2.585 |
2.675 |
2.557 |
2.665 |
+0.098 |
131,312 |
25,750 |
-24,883 |
Jan20 |
191122 |
2.635 |
2.724 |
2.601 |
2.710 |
+0.088 |
148,359 |
362,550 |
+5,729 |
Feb20 |
191122 |
2.575 |
2.669 |
2.554 |
2.655 |
+0.086 |
44,894 |
108,495 |
+9,253 |
Mar20 |
191122 |
2.465 |
2.540 |
2.445 |
2.529 |
+0.067 |
46,968 |
171,161 |
+2,169 |
Apr20 |
191122 |
2.292 |
2.341 |
2.277 |
2.332 |
+0.039 |
28,463 |
110,478 |
+777 |
May20 |
191122 |
2.279 |
2.323 |
2.265 |
2.314 |
+0.034 |
11,720 |
86,802 |
+1,010 |
Jun20 |
191122 |
2.320 |
2.361 |
2.309 |
2.354 |
+0.031 |
7,088 |
34,189 |
+162 |
Jul20 |
191122 |
2.366 |
2.405 |
2.355 |
2.398 |
+0.028 |
5,726 |
28,660 |
+671 |
Aug20 |
191122 |
2.379 |
2.417 |
2.372 |
2.412 |
+0.030 |
3,273 |
26,764 |
-201 |
Sep20 |
191122 |
2.367 |
2.407 |
2.358 |
2.401 |
+0.031 |
2,640 |
26,120 |
-168 |
Oct20 |
191122 |
2.397 |
2.435 |
2.383 |
2.430 |
+0.033 |
7,640 |
61,623 |
+67 |
Nov20 |
191122 |
2.454 |
2.502 |
2.454 |
2.500 |
+0.033 |
2,468 |
21,380 |
+173 |
Dec20 |
191122 |
2.642 |
2.675 |
2.637 |
2.673 |
+0.031 |
1,803 |
23,019 |
+256 |
Jan21 |
191122 |
2.760 |
2.793 |
2.755 |
2.789 |
+0.031 |
2,483 |
19,078 |
-210 |
Feb21 |
191122 |
2.721 |
2.745 |
2.720 |
2.742 |
+0.026 |
434 |
9,479 |
+127 |
Mar21 |
191122 |
2.590 |
2.612 |
2.590 |
2.610 |
+0.026 |
880 |
11,789 |
+307 |
Total Volume and Open Interest |
448,519 |
1,176,072 |
-4,716 |
Brent Crude Oil(ICE) |
Jan20 |
191122 |
63.62 |
64.27 |
62.98 |
63.39 |
-0.58 |
318,487 |
263,495 |
-52,567 |
Feb20 |
191122 |
62.63 |
63.19 |
61.93 |
62.37 |
-0.57 |
278,374 |
500,762 |
+60,885 |
Mar20 |
191122 |
61.84 |
62.44 |
61.22 |
61.63 |
-0.56 |
106,430 |
291,654 |
+9,756 |
Apr20 |
191122 |
61.34 |
61.89 |
60.72 |
61.13 |
-0.53 |
47,594 |
106,766 |
+1,629 |
May20 |
191122 |
60.94 |
61.45 |
60.33 |
60.73 |
-0.53 |
24,120 |
128,156 |
+906 |
Jun20 |
191122 |
60.58 |
61.08 |
59.98 |
60.37 |
-0.52 |
68,660 |
271,583 |
+2,611 |
Jul20 |
191122 |
60.20 |
60.70 |
59.70 |
60.03 |
-0.51 |
11,004 |
101,642 |
-397 |
Aug20 |
191122 |
59.99 |
60.40 |
59.42 |
59.74 |
-0.50 |
7,754 |
72,234 |
+1,202 |
Sep20 |
191122 |
59.70 |
60.14 |
59.17 |
59.49 |
-0.49 |
12,960 |
110,458 |
+1,206 |
Oct20 |
191122 |
59.25 |
59.25 |
59.25 |
59.25 |
-0.47 |
4,038 |
69,307 |
+433 |
Nov20 |
191122 |
58.54 |
59.03 |
58.54 |
59.03 |
-0.47 |
2,455 |
47,131 |
+474 |
Dec20 |
191122 |
58.93 |
59.43 |
58.53 |
58.81 |
-0.46 |
47,332 |
232,781 |
+1,394 |
Jan21 |
191122 |
58.65 |
58.65 |
58.65 |
58.65 |
-0.45 |
2,494 |
40,144 |
-477 |
Feb21 |
191122 |
58.50 |
58.50 |
58.50 |
58.50 |
-0.46 |
1,611 |
33,639 |
+285 |
Total Volume and Open Interest |
957,313 |
2,634,122 |
+29,114 |
Gas Oil(ICE) |
Dec19 |
191122 |
585.00 |
591.00 |
579.00 |
581.75 |
+2.75 |
73,193 |
136,327 |
-8,118 |
Jan20 |
191122 |
586.00 |
590.50 |
579.25 |
581.75 |
+2.75 |
81,377 |
158,616 |
+6,040 |
Feb20 |
191122 |
585.00 |
589.75 |
579.00 |
581.25 |
+2.75 |
50,182 |
76,247 |
+3,789 |
Mar20 |
191122 |
582.00 |
587.25 |
576.75 |
579.25 |
+2.50 |
33,048 |
78,975 |
+637 |
Apr20 |
191122 |
578.00 |
584.25 |
574.00 |
576.50 |
+2.50 |
18,636 |
50,050 |
+2,388 |
May20 |
191122 |
575.75 |
580.75 |
571.75 |
573.50 |
+2.25 |
9,797 |
45,671 |
+1,669 |
Jun20 |
191122 |
573.25 |
577.75 |
568.25 |
570.25 |
+2.00 |
18,824 |
72,341 |
+1,349 |
Jul20 |
191122 |
571.50 |
575.75 |
567.50 |
568.75 |
+1.75 |
1,880 |
26,036 |
-84 |
Aug20 |
191122 |
569.00 |
574.50 |
565.75 |
567.50 |
+1.50 |
1,227 |
21,120 |
-1 |
Sep20 |
191122 |
568.25 |
573.50 |
565.00 |
566.50 |
+1.00 |
1,987 |
24,387 |
-92 |
Total Volume and Open Interest |
299,555 |
827,042 |
+8,294 |
Ethanol(CBOT) |
Dec19 |
191122 |
1.418 |
1.437 |
1.418 |
1.435 |
+0.019 |
231 |
148 |
-145 |
Jan20 |
191122 |
1.390 |
1.412 |
1.388 |
1.410 |
+0.021 |
241 |
416 |
+182 |
Feb20 |
191122 |
1.425 |
1.429 |
1.423 |
1.429 |
+0.021 |
33 |
39 |
-2 |
Mar20 |
191122 |
1.445 |
1.449 |
1.445 |
1.449 |
+0.019 |
96 |
78 |
+78 |
Apr20 |
191122 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.019 |
|
|
|
May20 |
191122 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.019 |
|
|
|
Jun20 |
191122 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.019 |
|
|
|
Jul20 |
191122 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.019 |
|
|
|
Total Volume and Open Interest |
601 |
681 |
+113 |
WTI Crude Oil(ICE) |
Jan20 |
191122 |
58.30 |
58.73 |
57.52 |
57.77 |
-0.81 |
52,477 |
88,692 |
+1,353 |
Feb20 |
191122 |
58.07 |
58.55 |
57.41 |
57.66 |
-0.75 |
59,198 |
75,855 |
+3,504 |
Mar20 |
191122 |
57.62 |
58.16 |
57.08 |
57.35 |
-0.67 |
44,857 |
62,061 |
+2,368 |
Apr20 |
191122 |
57.18 |
57.70 |
56.70 |
56.98 |
-0.60 |
23,413 |
28,749 |
+2,321 |
May20 |
191122 |
56.86 |
57.21 |
56.27 |
56.57 |
-0.55 |
10,106 |
18,961 |
-78 |
Jun20 |
191122 |
56.29 |
56.77 |
55.82 |
56.12 |
-0.52 |
21,090 |
72,157 |
+295 |
Jul20 |
191122 |
56.07 |
56.10 |
55.36 |
55.67 |
-0.49 |
1,595 |
13,732 |
+221 |
Aug20 |
191122 |
55.62 |
55.64 |
55.05 |
55.25 |
-0.46 |
712 |
7,666 |
-66 |
Sep20 |
191122 |
55.05 |
55.39 |
54.68 |
54.86 |
-0.45 |
2,856 |
15,722 |
+381 |
Oct20 |
191122 |
54.54 |
54.54 |
54.54 |
54.54 |
-0.44 |
477 |
7,207 |
+84 |
Nov20 |
191122 |
54.28 |
54.28 |
54.28 |
54.28 |
-0.42 |
442 |
6,114 |
+0 |
Dec20 |
191122 |
54.24 |
54.57 |
53.83 |
54.06 |
-0.40 |
13,507 |
87,185 |
+2,210 |
Jan21 |
191122 |
53.83 |
53.83 |
53.83 |
53.83 |
-0.38 |
150 |
3,499 |
+63 |
Feb21 |
191122 |
53.61 |
53.61 |
53.61 |
53.61 |
-0.38 |
95 |
3,149 |
+29 |
Mar21 |
191122 |
53.43 |
53.43 |
53.43 |
53.43 |
-0.37 |
143 |
3,831 |
+57 |
Apr21 |
191122 |
53.26 |
53.26 |
53.26 |
53.26 |
-0.38 |
190 |
2,222 |
+21 |
Total Volume and Open Interest |
238,494 |
609,829 |
+13,478 |
US Dollar Index(ICE) |
Dec19 |
191122 |
97.860 |
98.215 |
97.700 |
98.175 |
+0.275 |
15,469 |
40,316 |
-1,447 |
Mar20 |
191122 |
97.425 |
97.770 |
97.310 |
97.760 |
+0.275 |
72 |
2,084 |
+3 |
Jun20 |
191122 |
97.400 |
97.400 |
97.400 |
97.400 |
+0.275 |
0 |
224 |
+0 |
Total Volume and Open Interest |
15,541 |
42,674 |
-1,444 |
Australian Dollar(CME) |
Dec19 |
191122 |
67.92 |
68.07 |
67.84 |
67.89 |
+0.01 |
75,637 |
174,869 |
+1,591 |
Mar20 |
191122 |
68.06 |
68.22 |
68.01 |
68.05 |
+0.01 |
168 |
1,431 |
+10 |
Jun20 |
191122 |
68.20 |
68.27 |
68.17 |
68.18 |
+0.01 |
1 |
159 |
-1 |
Total Volume and Open Interest |
75,819 |
177,011 |
+1,600 |
British Pound(CME) |
Dec19 |
191122 |
129.18 |
129.37 |
128.30 |
128.39 |
-0.72 |
90,347 |
217,230 |
+1,557 |
Mar20 |
191122 |
129.64 |
129.74 |
128.69 |
128.77 |
-0.72 |
626 |
3,464 |
+518 |
Jun20 |
191122 |
129.08 |
129.86 |
129.08 |
129.08 |
-0.70 |
7 |
210 |
+2 |
Total Volume and Open Interest |
92,103 |
222,450 |
+2,404 |
Canadian Dollar(CME) |
Dec19 |
191122 |
75.28 |
75.45 |
75.17 |
75.23 |
-0.09 |
88,445 |
160,873 |
-5,634 |
Mar20 |
191122 |
75.36 |
75.48 |
75.21 |
75.26 |
-0.09 |
356 |
4,905 |
-3 |
Jun20 |
191122 |
75.33 |
75.49 |
75.23 |
75.27 |
-0.09 |
20 |
933 |
+7 |
Sep20 |
191122 |
75.27 |
75.27 |
75.27 |
75.27 |
-0.09 |
10 |
371 |
-5 |
Total Volume and Open Interest |
90,713 |
168,217 |
-5,704 |
Japanese Yen(CME) |
Dec19 |
191122 |
92.18 |
92.29 |
92.08 |
92.16 |
+0.02 |
143,942 |
181,823 |
-1,102 |
Mar20 |
191122 |
92.67 |
92.85 |
92.64 |
92.72 |
+0.02 |
3,733 |
3,641 |
+2,045 |
Jun20 |
191122 |
93.21 |
93.24 |
93.21 |
93.21 |
+0.03 |
5 |
47 |
+4 |
Total Volume and Open Interest |
148,054 |
186,542 |
+1,038 |
Swiss Franc(CME) |
Dec19 |
191122 |
100.85 |
100.88 |
100.34 |
100.38 |
-0.47 |
24,696 |
70,681 |
+138 |
Mar20 |
191122 |
101.59 |
101.59 |
101.06 |
101.09 |
-0.47 |
57 |
315 |
+15 |
Jun20 |
191122 |
101.74 |
101.74 |
101.74 |
101.74 |
-0.47 |
0 |
31 |
+0 |
Total Volume and Open Interest |
24,753 |
71,029 |
+153 |
EuroFX(CME) |
Dec19 |
191122 |
110.76 |
111.12 |
110.29 |
110.36 |
-0.39 |
147,805 |
550,367 |
-2,112 |
Mar20 |
191122 |
111.50 |
111.75 |
110.98 |
111.05 |
-0.39 |
1,764 |
23,175 |
+616 |
Jun20 |
191122 |
111.60 |
112.23 |
111.60 |
111.66 |
-0.39 |
25 |
1,946 |
-17 |
Total Volume and Open Interest |
150,437 |
579,803 |
-1,343 |
Mexican Peso(CME) |
Dec19 |
191122 |
513.75 |
515.13 |
512.75 |
514.13 |
-0.13 |
49,933 |
286,630 |
-122 |
Jan20 |
191122 |
512.75 |
512.75 |
511.25 |
511.88 |
-0.25 |
5 |
9 |
+3 |
Total Volume and Open Interest |
50,278 |
291,018 |
+36 |
Brazilian Real(CME) |
Dec19 |
191122 |
237.95 |
239.50 |
237.65 |
238.75 |
+1.30 |
14,395 |
54,081 |
-1,833 |
Jan20 |
191122 |
238.05 |
239.00 |
237.60 |
238.35 |
+1.30 |
6,718 |
7,238 |
+5,838 |
Feb20 |
191122 |
238.10 |
238.40 |
238.10 |
238.10 |
+1.25 |
0 |
26 |
+0 |
Mar20 |
191122 |
237.80 |
237.80 |
237.80 |
237.80 |
+1.25 |
2 |
15 |
-1 |
Total Volume and Open Interest |
21,115 |
61,360 |
+4,004 |
30-Year T-Bonds(CBOT) |
Dec19 |
191122 |
159~220 |
160~100 |
159~130 |
159~280 |
+0~050 |
546,588 |
797,360 |
-137,971 |
Mar20 |
191122 |
158~280 |
159~160 |
158~190 |
159~030 |
+0~050 |
257,507 |
258,684 |
+148,523 |
Jun20 |
191122 |
159~030 |
159~030 |
159~030 |
159~030 |
+0~050 |
|
|
|
Total Volume and Open Interest |
804,095 |
1,056,044 |
+10,552 |
10-Year T-Notes(CBOT) |
Dec19 |
191122 |
129~150 |
129~225 |
129~105 |
129~145 |
-0~010 |
2,582,282 |
3,054,684 |
-479,615 |
Mar20 |
191122 |
129~170 |
129~245 |
129~125 |
129~160 |
-0~015 |
968,090 |
996,935 |
+496,281 |
Jun20 |
191122 |
129~160 |
129~160 |
129~160 |
129~160 |
-0~015 |
|
|
|
Total Volume and Open Interest |
3,550,372 |
4,051,619 |
+16,666 |
5-Year T-Notes(CBOT) |
Dec19 |
191122 |
118~226 |
118~266 |
118~202 |
118~210 |
-0~024 |
1,844,916 |
3,218,060 |
-560,124 |
Mar20 |
191122 |
119~010 |
119~054 |
118~306 |
118~314 |
-0~024 |
980,664 |
1,326,299 |
+544,091 |
Jun20 |
191122 |
118~314 |
118~314 |
118~314 |
118~314 |
-0~024 |
|
|
|
Total Volume and Open Interest |
2,825,580 |
4,544,359 |
-16,033 |
2 Year T-Notes(CBOT) |
Dec19 |
191122 |
107~200 |
107~213 |
107~184 |
107~186 |
-0~015 |
1,378,916 |
2,716,937 |
-526,405 |
Mar20 |
191122 |
107~270 |
107~282 |
107~252 |
107~254 |
-0~016 |
906,185 |
1,244,428 |
+456,795 |
Jun20 |
191122 |
107~254 |
107~254 |
107~254 |
107~254 |
-0~016 |
|
|
|
Total Volume and Open Interest |
2,285,101 |
3,961,365 |
-69,610 |
Eurodollars(CME) |
Dec19 |
191122 |
98.098 |
98.100 |
98.080 |
98.082 |
-0.015 |
274,831 |
1,508,368 |
+9,872 |
Mar20 |
191122 |
98.315 |
98.330 |
98.290 |
98.290 |
-0.030 |
246,427 |
1,583,559 |
+1,355 |
Jun20 |
191122 |
98.430 |
98.445 |
98.395 |
98.395 |
-0.040 |
230,033 |
1,288,017 |
-1,799 |
Sep20 |
191122 |
98.510 |
98.525 |
98.475 |
98.475 |
-0.035 |
161,542 |
1,074,176 |
+6,518 |
Dec20 |
191122 |
98.515 |
98.535 |
98.480 |
98.485 |
-0.030 |
234,960 |
1,238,983 |
+86 |
Mar21 |
191122 |
98.580 |
98.605 |
98.555 |
98.555 |
-0.025 |
171,470 |
840,687 |
-1,369 |
Jun21 |
191122 |
98.585 |
98.610 |
98.560 |
98.560 |
-0.025 |
136,234 |
895,644 |
+548 |
Sep21 |
191122 |
98.580 |
98.610 |
98.560 |
98.565 |
-0.015 |
179,280 |
605,502 |
+10,435 |
Dec21 |
191122 |
98.555 |
98.580 |
98.530 |
98.535 |
-0.015 |
86,456 |
654,332 |
-9,002 |
Mar22 |
191122 |
98.545 |
98.570 |
98.520 |
98.530 |
-0.015 |
81,484 |
455,598 |
+6,998 |
Jun22 |
191122 |
98.530 |
98.550 |
98.500 |
98.510 |
-0.015 |
59,538 |
310,834 |
+6,152 |
Sep22 |
191122 |
98.510 |
98.535 |
98.485 |
98.495 |
-0.015 |
57,946 |
248,956 |
+2,943 |
Dec22 |
191122 |
98.485 |
98.510 |
98.460 |
98.475 |
-0.010 |
40,776 |
264,210 |
+1,128 |
Mar23 |
191122 |
98.470 |
98.495 |
98.445 |
98.465 |
-0.005 |
28,771 |
248,311 |
-160 |
Jun23 |
191122 |
98.450 |
98.475 |
98.425 |
98.445 |
-0.005 |
25,203 |
131,450 |
-482 |
Sep23 |
191122 |
98.435 |
98.460 |
98.410 |
98.430 |
-0.005 |
27,321 |
143,128 |
-2,184 |
Dec23 |
191122 |
98.415 |
98.435 |
98.390 |
98.410 |
-0.005 |
20,356 |
103,158 |
+957 |
Mar24 |
191122 |
98.395 |
98.420 |
98.375 |
98.395 |
unch |
23,937 |
73,250 |
+3,132 |
Total Volume and Open Interest |
2,145,627 |
11,978,906 |
+42,142 |
Ultra T-Bond(CBOT) |
Dec19 |
191122 |
187~12 |
188~19 |
187~01 |
187~27 |
+0~11 |
317,718 |
861,395 |
-138,065 |
Mar20 |
191122 |
186~28 |
187~28 |
186~10 |
187~04 |
+0~11 |
198,124 |
390,256 |
+133,341 |
Jun20 |
191122 |
186~21 |
186~21 |
186~21 |
186~21 |
+0~11 |
|
|
|
Total Volume and Open Interest |
515,842 |
1,251,651 |
-4,724 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191122 |
140~305 |
141~100 |
140~245 |
140~315 |
unch |
319,875 |
723,394 |
-96,197 |
Mar20 |
191122 |
142~120 |
142~235 |
142~055 |
142~125 |
unch |
157,650 |
178,405 |
+102,431 |
Jun20 |
191122 |
142~125 |
142~125 |
142~125 |
142~125 |
unch |
|
|
|
Total Volume and Open Interest |
477,525 |
901,799 |
+6,234 |
30 Day Federal Funds(CBOT) |
Nov19 |
191122 |
98.440 |
98.445 |
98.440 |
98.442 |
unch |
22,334 |
418,678 |
+9,667 |
Dec19 |
191122 |
98.430 |
98.435 |
98.430 |
98.430 |
unch |
33,320 |
270,965 |
-1,170 |
Jan20 |
191122 |
98.455 |
98.455 |
98.450 |
98.450 |
-0.005 |
58,030 |
397,075 |
-3,633 |
Feb20 |
191122 |
98.485 |
98.490 |
98.480 |
98.480 |
-0.005 |
78,886 |
252,022 |
+8,783 |
Mar20 |
191122 |
98.495 |
98.505 |
98.490 |
98.490 |
-0.010 |
28,373 |
77,099 |
+5,363 |
Apr20 |
191122 |
98.535 |
98.545 |
98.520 |
98.520 |
-0.020 |
26,500 |
193,124 |
+5,933 |
Total Volume and Open Interest |
298,671 |
2,073,492 |
+25,739 |
Japanese Govt Bonds(SGX) |
Dec19 |
191122 |
153.29 |
153.30 |
153.05 |
153.21 |
-0.11 |
1,442 |
15,329 |
+52 |
Mar20 |
191122 |
153.19 |
153.19 |
153.19 |
153.19 |
-0.31 |
|
|
|
Jun20 |
191122 |
153.19 |
153.19 |
153.19 |
153.19 |
-0.31 |
|
|
|
Total Volume and Open Interest |
1,442 |
15,329 |
+52 |
Euro-Buxl(EUREX) |
Dec19 |
191122 |
206.16 |
208.30 |
205.20 |
208.16 |
+1.60 |
42,506 |
238,337 |
-5,911 |
Mar20 |
191122 |
204.78 |
206.58 |
204.26 |
206.58 |
+1.60 |
808 |
42,344 |
+758 |
Jun20 |
191122 |
205.16 |
205.16 |
205.16 |
205.16 |
+1.60 |
0 |
7 |
+0 |
Total Volume and Open Interest |
43,314 |
280,688 |
-5,153 |
Euro-Bund(EUREX) |
Dec19 |
191122 |
170.65 |
171.27 |
170.31 |
171.24 |
+0.49 |
686,084 |
1,586,629 |
-39,966 |
Mar20 |
191122 |
172.65 |
173.25 |
172.28 |
173.22 |
+0.51 |
73,390 |
120,261 |
+36,892 |
Jun20 |
191122 |
170.43 |
170.43 |
170.43 |
170.43 |
+0.49 |
0 |
1 |
+0 |
Total Volume and Open Interest |
759,474 |
1,706,891 |
-3,074 |
Euro-Bobl(EUREX) |
Dec19 |
191122 |
134.18 |
134.39 |
134.11 |
134.37 |
+0.15 |
388,862 |
1,265,435 |
-8,189 |
Mar20 |
191122 |
134.15 |
134.40 |
134.15 |
134.38 |
+0.16 |
7,328 |
34,914 |
+3,156 |
Jun20 |
191122 |
134.72 |
134.72 |
134.72 |
134.72 |
+0.15 |
|
|
|
Total Volume and Open Interest |
396,190 |
1,300,349 |
-5,033 |
Euro-Schatz(EUREX) |
Dec19 |
191122 |
111.97 |
112.01 |
111.97 |
112.00 |
+0.02 |
268,026 |
1,591,712 |
-6,548 |
Mar20 |
191122 |
111.97 |
112.01 |
111.97 |
112.01 |
+0.02 |
19,181 |
40,787 |
+17,512 |
Jun20 |
191122 |
111.81 |
111.81 |
111.81 |
111.81 |
+0.02 |
|
|
|
Total Volume and Open Interest |
287,207 |
1,632,499 |
+10,964 |
3-Mth Euribor(EUREX) |
Dec19 |
191122 |
100.405 |
100.405 |
100.405 |
100.405 |
+0.005 |
0 |
2,043 |
+0 |
Mar20 |
191122 |
100.410 |
100.410 |
100.410 |
100.410 |
unch |
0 |
1,055 |
+0 |
Jun20 |
191122 |
100.420 |
100.420 |
100.420 |
100.420 |
+0.005 |
0 |
626 |
+0 |
Total Volume and Open Interest |
0 |
6,257 |
+0 |
Long Gilt(LIFFE) |
Dec19 |
191122 |
131~08 |
132~05 |
131~03 |
132~00 |
+0~18 |
262,390 |
743,616 |
-44,066 |
Mar20 |
191122 |
131~31 |
132~26 |
131~26 |
132~20 |
+0~18 |
51,730 |
55,931 |
+39,569 |
Total Volume and Open Interest |
314,120 |
799,547 |
-4,497 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191122 |
99.20 |
99.22 |
99.19 |
99.21 |
+0.01 |
32,604 |
671,389 |
-12,903 |
Mar20 |
191122 |
99.28 |
99.32 |
99.27 |
99.32 |
+0.04 |
41,768 |
611,065 |
-2,190 |
Jun20 |
191122 |
99.31 |
99.37 |
99.29 |
99.36 |
+0.06 |
34,323 |
608,033 |
-4,736 |
Sep20 |
191122 |
99.31 |
99.39 |
99.30 |
99.38 |
+0.06 |
32,137 |
529,518 |
-2,458 |
Dec20 |
191122 |
99.28 |
99.36 |
99.27 |
99.35 |
+0.06 |
47,652 |
565,065 |
-1,612 |
Mar21 |
191122 |
99.29 |
99.37 |
99.28 |
99.36 |
+0.06 |
58,962 |
272,730 |
+10,055 |
Total Volume and Open Interest |
471,875 |
4,303,632 |
-7,833 |
3-Mth Euribor(LIFFE) |
Dec19 |
191122 |
100.400 |
100.405 |
100.395 |
100.400 |
unch |
60,592 |
672,095 |
-1,930 |
Mar20 |
191122 |
100.405 |
100.410 |
100.400 |
100.410 |
+0.005 |
54,558 |
427,595 |
-5,583 |
Jun20 |
191122 |
100.410 |
100.425 |
100.410 |
100.420 |
+0.005 |
42,730 |
380,301 |
-6,310 |
Total Volume and Open Interest |
490,687 |
4,186,112 |
-22,067 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191122 |
99.06 |
99.07 |
99.05 |
99.06 |
-0.01 |
21,044 |
133,848 |
+110 |
Mar20 |
191122 |
99.22 |
99.23 |
99.21 |
99.22 |
-0.01 |
25,721 |
242,854 |
-3,692 |
Jun20 |
191122 |
99.27 |
99.28 |
99.26 |
99.27 |
-0.01 |
21,160 |
216,129 |
-4,688 |
Sep20 |
191122 |
99.31 |
99.31 |
99.29 |
99.30 |
-0.02 |
13,297 |
197,524 |
+24 |
Dec20 |
191122 |
99.28 |
99.29 |
99.27 |
99.27 |
-0.02 |
10,034 |
140,865 |
+1,818 |
Mar21 |
191122 |
99.30 |
99.30 |
99.28 |
99.29 |
-0.02 |
5,391 |
90,986 |
+1,589 |
Jun21 |
191122 |
99.28 |
99.29 |
99.26 |
99.26 |
-0.03 |
1,808 |
57,569 |
-461 |
Sep21 |
191122 |
99.25 |
99.25 |
99.23 |
99.24 |
-0.03 |
2,955 |
31,093 |
+341 |
Dec21 |
191122 |
99.19 |
99.21 |
99.19 |
99.20 |
-0.03 |
195 |
7,039 |
+123 |
Mar22 |
191122 |
99.19 |
99.19 |
99.19 |
99.19 |
-0.04 |
33 |
1,347 |
+0 |
Total Volume and Open Interest |
101,664 |
1,120,297 |
-4,862 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191122 |
98.92 |
98.93 |
98.88 |
98.90 |
-0.03 |
209,076 |
1,333,925 |
+20,335 |
Mar20 |
191122 |
98.89 |
98.89 |
98.89 |
98.89 |
-0.02 |
0 |
1,914 |
+0 |
Total Volume and Open Interest |
209,076 |
1,335,839 |
+20,335 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191122 |
99.27 |
99.28 |
99.24 |
99.26 |
-0.01 |
231,799 |
1,218,054 |
+22,532 |
Mar20 |
191122 |
99.28 |
99.28 |
99.28 |
99.28 |
-0.01 |
2,040 |
5,190 |
+1,990 |
Total Volume and Open Interest |
233,839 |
1,223,244 |
+24,522 |
Gold(CMX) |
Dec19 |
191122 |
1464.3 |
1473.4 |
1461.2 |
1463.6 |
unch |
388,337 |
249,542 |
-42,165 |
Feb20 |
191122 |
1470.9 |
1480.3 |
1468.1 |
1470.5 |
unch |
75,504 |
336,584 |
+24,267 |
Apr20 |
191122 |
1477.1 |
1485.3 |
1474.1 |
1476.2 |
+0.1 |
4,560 |
47,411 |
+986 |
Jun20 |
191122 |
1482.2 |
1490.4 |
1479.1 |
1481.2 |
+0.1 |
3,137 |
41,447 |
+706 |
Aug20 |
191122 |
1492.5 |
1495.0 |
1485.0 |
1485.9 |
+0.2 |
742 |
8,234 |
+488 |
Oct20 |
191122 |
1489.3 |
1490.3 |
1489.3 |
1490.3 |
+0.3 |
14 |
6,234 |
+5 |
Dec20 |
191122 |
1497.7 |
1502.3 |
1492.0 |
1494.4 |
+0.4 |
494 |
9,395 |
+115 |
Feb21 |
191122 |
1498.2 |
1498.2 |
1498.2 |
1498.2 |
+0.4 |
7 |
474 |
-4 |
Apr21 |
191122 |
1501.4 |
1501.4 |
1501.4 |
1501.4 |
+0.4 |
0 |
31 |
+0 |
Jun21 |
191122 |
1504.0 |
1504.0 |
1504.0 |
1504.0 |
+0.4 |
17 |
1,630 |
+15 |
Aug21 |
191122 |
1508.0 |
1508.0 |
1508.0 |
1508.0 |
+0.4 |
0 |
1 |
+0 |
Total Volume and Open Interest |
474,297 |
702,645 |
-15,210 |
Silver(CMX) |
Dec19 |
191122 |
1707.5 |
1721.0 |
1695.0 |
1700.0 |
-6.5 |
95,170 |
57,687 |
-12,895 |
Mar20 |
191122 |
1722.0 |
1735.5 |
1710.0 |
1714.7 |
-6.4 |
30,870 |
129,994 |
+12,782 |
May20 |
191122 |
1728.0 |
1743.0 |
1719.0 |
1722.4 |
-6.5 |
813 |
16,715 |
+411 |
Jul20 |
191122 |
1737.5 |
1750.5 |
1727.0 |
1730.3 |
-6.4 |
833 |
13,651 |
+432 |
Sep20 |
191122 |
1750.0 |
1750.0 |
1737.5 |
1737.5 |
-6.4 |
121 |
2,349 |
+47 |
Dec20 |
191122 |
1761.5 |
1765.0 |
1747.0 |
1748.5 |
-6.2 |
390 |
2,231 |
+84 |
Mar21 |
191122 |
1757.0 |
1757.0 |
1757.0 |
1757.0 |
-6.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
128,433 |
223,340 |
+878 |
Platinum(NYMEX) |
Jan20 |
191122 |
918.4 |
919.3 |
888.3 |
892.6 |
-24.9 |
17,999 |
78,896 |
+576 |
Apr20 |
191122 |
921.4 |
921.9 |
893.9 |
897.9 |
-24.9 |
890 |
10,078 |
+597 |
Jul20 |
191122 |
921.0 |
927.1 |
899.0 |
903.2 |
-24.8 |
9 |
387 |
+2 |
Oct20 |
191122 |
920.0 |
920.0 |
905.8 |
905.8 |
-23.5 |
5 |
23 |
+2 |
Total Volume and Open Interest |
18,904 |
89,408 |
+1,176 |
Palladium(NYMEX) |
Dec19 |
191122 |
1731.70 |
1746.30 |
1727.00 |
1743.40 |
+11.50 |
6,039 |
8,674 |
-3,594 |
Mar20 |
191122 |
1731.90 |
1746.30 |
1725.70 |
1743.70 |
+12.40 |
4,553 |
14,122 |
+3,448 |
Jun20 |
191122 |
1738.50 |
1738.50 |
1737.60 |
1737.60 |
+12.30 |
27 |
1,664 |
+20 |
Total Volume and Open Interest |
10,619 |
24,577 |
-126 |
Copper(CMX) |
Dec19 |
191122 |
262.55 |
265.25 |
261.55 |
264.80 |
+2.45 |
68,433 |
48,902 |
-9,056 |
Mar20 |
191122 |
263.75 |
266.25 |
262.90 |
265.90 |
+2.30 |
41,475 |
116,895 |
+6,885 |
May20 |
191122 |
264.60 |
266.90 |
263.75 |
266.55 |
+2.20 |
5,179 |
23,990 |
+1,646 |
Jul20 |
191122 |
265.70 |
267.50 |
264.55 |
267.20 |
+2.10 |
1,701 |
21,026 |
+581 |
Sep20 |
191122 |
267.05 |
268.00 |
266.45 |
267.80 |
+2.05 |
372 |
3,467 |
+95 |
Total Volume and Open Interest |
118,947 |
224,531 |
+325 |
E-mini DJIA Index(CBOT) |
Dec19 |
191122 |
27754 |
27884 |
27722 |
27862 |
+114 |
163,143 |
102,956 |
-251 |
Mar20 |
191122 |
27736 |
27853 |
27719 |
27850 |
+114 |
302 |
5,055 |
+10 |
Jun20 |
191122 |
27799 |
27799 |
27799 |
27799 |
+122 |
0 |
4 |
+0 |
Sep20 |
191122 |
27758 |
27758 |
27758 |
27758 |
+122 |
|
|
|
Total Volume and Open Interest |
163,445 |
108,015 |
-241 |
S & P 500(CME) |
Dec19 |
191122 |
3114.00 |
3114.00 |
3099.00 |
3111.60 |
+7.70 |
1,133 |
27,954 |
+944 |
Mar20 |
191122 |
3113.60 |
3113.60 |
3113.60 |
3113.60 |
+7.70 |
16 |
179 |
+23 |
Jun20 |
191122 |
3113.30 |
3113.30 |
3113.30 |
3113.30 |
+8.00 |
|
|
|
Sep20 |
191122 |
3113.30 |
3113.30 |
3113.30 |
3113.30 |
+9.10 |
|
|
|
Total Volume and Open Interest |
1,149 |
28,207 |
+967 |
S & P 500 E-Mini(CME) |
Dec19 |
191122 |
3104.00 |
3114.50 |
3097.75 |
3111.50 |
+7.50 |
1,434,552 |
2,614,810 |
+2,491 |
Mar20 |
191122 |
3105.50 |
3116.50 |
3100.25 |
3113.50 |
+7.50 |
13,233 |
190,848 |
+8,072 |
Jun20 |
191122 |
3110.00 |
3114.25 |
3100.00 |
3113.25 |
+8.00 |
19 |
3,895 |
-3 |
Sep20 |
191122 |
3108.75 |
3113.25 |
3108.75 |
3113.25 |
+9.00 |
1 |
154 |
+1 |
Total Volume and Open Interest |
1,447,806 |
2,811,022 |
+10,562 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191122 |
8280.25 |
8313.50 |
8233.25 |
8280.50 |
+6.00 |
411,833 |
218,787 |
-2,386 |
Mar20 |
191122 |
8300.00 |
8333.50 |
8254.25 |
8301.75 |
+6.25 |
724 |
3,178 |
+24 |
Jun20 |
191122 |
8322.50 |
8346.00 |
8281.75 |
8322.75 |
+8.25 |
2 |
75 |
-1 |
Total Volume and Open Interest |
412,559 |
222,043 |
-2,363 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191122 |
1980.40 |
1990.10 |
1978.20 |
1986.00 |
+5.10 |
11,422 |
74,370 |
-318 |
Mar20 |
191122 |
1990.80 |
1990.80 |
1983.50 |
1990.00 |
+5.10 |
0 |
93 |
+0 |
Jun20 |
191122 |
1995.50 |
1995.50 |
1995.50 |
1995.50 |
+5.70 |
|
|
|
Total Volume and Open Interest |
11,422 |
74,463 |
-318 |
Volatility Index(CBOE) |
Nov19 |
191120 |
13.05 |
13.50 |
13.00 |
13.01 |
-0.07 |
70,976 |
0 |
-63,575 |
Dec19 |
191122 |
15.35 |
15.40 |
14.75 |
14.78 |
-0.55 |
80,562 |
292,686 |
-8,616 |
Jan20 |
191122 |
17.00 |
17.05 |
16.65 |
16.73 |
-0.29 |
54,884 |
83,729 |
+5,700 |
Feb20 |
191122 |
18.00 |
18.03 |
17.75 |
17.78 |
-0.20 |
20,099 |
56,335 |
-109 |
Total Volume and Open Interest |
169,971 |
501,468 |
-1,358 |
S & P 600(CME) |
Dec19 |
191122 |
972.70 |
972.70 |
972.70 |
972.70 |
+2.80 |
70 |
961 |
+70 |
Mar20 |
191122 |
973.40 |
973.40 |
973.40 |
973.40 |
+2.90 |
|
|
|
Total Volume and Open Interest |
70 |
961 |
+70 |
Russell 2000 Mini(CME) |
Dec19 |
191122 |
1584.00 |
1592.80 |
1580.60 |
1591.00 |
+6.20 |
121,222 |
477,987 |
+2,527 |
Mar20 |
191122 |
1592.10 |
1594.20 |
1583.80 |
1593.10 |
+6.20 |
97 |
3,394 |
+63 |
Jun20 |
191122 |
1595.60 |
1595.60 |
1595.60 |
1595.60 |
+6.30 |
0 |
3 |
+0 |
Total Volume and Open Interest |
121,319 |
481,384 |
+2,590 |
Nikkei 225(CME) |
Dec19 |
191122 |
23075 |
23215 |
23035 |
23170 |
+80 |
11,618 |
33,403 |
+70 |
Mar20 |
191122 |
23030 |
23170 |
23005 |
23130 |
+80 |
89 |
791 |
+6 |
Total Volume and Open Interest |
11,707 |
34,194 |
+76 |
Nikkei 225(SGX) |
Dec19 |
191122 |
23065 |
23215 |
22980 |
23120 |
+65 |
138,200 |
156,046 |
+6,111 |
Mar20 |
191122 |
23000 |
23080 |
23000 |
23065 |
+60 |
158 |
1,680 |
+33 |
Jun20 |
191122 |
22905 |
22905 |
22905 |
22905 |
+65 |
4 |
1,451 |
+0 |
Total Volume and Open Interest |
139,040 |
186,525 |
+5,757 |
Nikkei 225 Mini(JPX) |
Dec19 |
191122 |
23070 |
23210 |
22975 |
23130 |
+80 |
1,460,313 |
442,848 |
+6,963 |
Mar20 |
191122 |
22995 |
23135 |
22900 |
23050 |
+80 |
62,096 |
29,328 |
-205 |
Jun20 |
191122 |
22805 |
22935 |
22725 |
22860 |
+80 |
613 |
1,868 |
-1 |
Total Volume and Open Interest |
1,550,288 |
520,239 |
+7,011 |
Nikkei 225(JPX) |
Dec19 |
191122 |
23070 |
23210 |
22980 |
23130 |
+80 |
106,360 |
292,326 |
+5,279 |
Mar20 |
191122 |
23000 |
23130 |
22910 |
23050 |
+80 |
1,635 |
22,294 |
+2,110 |
Jun20 |
191122 |
22860 |
22860 |
22860 |
22860 |
+80 |
11 |
15,571 |
+4 |
Total Volume and Open Interest |
108,025 |
402,087 |
+7,195 |
Nikkei 225(CME) Yen |
Dec19 |
191122 |
23060 |
23205 |
23030 |
23165 |
+85 |
39,503 |
69,406 |
-394 |
Mar20 |
191122 |
23045 |
23130 |
22965 |
23090 |
+85 |
60 |
715 |
-2 |
Jun20 |
191122 |
22965 |
22965 |
22965 |
22965 |
+85 |
|
|
|
Total Volume and Open Interest |
39,563 |
70,121 |
-396 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191122 |
23170 |
23170 |
23170 |
23170 |
+90 |
0 |
5 |
+0 |
Mar20 |
191122 |
23090 |
23090 |
23090 |
23090 |
+80 |
|
|
|
Jun20 |
191122 |
22970 |
22970 |
22970 |
22970 |
+90 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Dec19 |
191122 |
5882.0 |
5922.5 |
5876.5 |
5885.0 |
+12.0 |
74,192 |
364,130 |
+5,859 |
Jan20 |
191122 |
5876.0 |
5876.0 |
5876.0 |
5876.0 |
+12.0 |
22 |
107 |
+8 |
Feb20 |
191122 |
5871.5 |
5871.5 |
5871.5 |
5871.5 |
+12.0 |
|
|
|
Mar20 |
191122 |
5868.0 |
5868.0 |
5868.0 |
5868.0 |
+12.0 |
0 |
66 |
+0 |
Total Volume and Open Interest |
74,214 |
378,810 |
+5,867 |
Hang Seng Index(HKFE) |
Nov19 |
191122 |
26442 |
26675 |
26442 |
26623 |
+182 |
196,415 |
109,766 |
-1,712 |
Dec19 |
191122 |
26532 |
26722 |
26498 |
26672 |
+178 |
4,301 |
25,974 |
+1,594 |
Total Volume and Open Interest |
200,923 |
144,041 |
-71 |
DAX(EUREX) |
Dec19 |
191122 |
13169.5 |
13245.0 |
13116.0 |
13161.0 |
+2.5 |
108,691 |
129,187 |
-1,813 |
Mar20 |
191122 |
13146.5 |
13230.0 |
13111.5 |
13155.5 |
+2.5 |
95 |
1,673 |
+57 |
Jun20 |
191122 |
13175.5 |
13175.5 |
13175.5 |
13175.5 |
+2.5 |
3 |
213 |
-7 |
Total Volume and Open Interest |
108,789 |
131,073 |
-1,763 |
Mini-DAX(EUREX) |
Dec19 |
191122 |
13160.0 |
13245.0 |
13117.0 |
13161.0 |
+2.5 |
44,411 |
15,396 |
-688 |
Mar20 |
191122 |
13175.0 |
13231.0 |
13121.0 |
13155.5 |
+2.5 |
64 |
1,699 |
+0 |
Jun20 |
191122 |
13205.0 |
13240.0 |
13154.0 |
13175.5 |
+2.5 |
45 |
151 |
+1 |
Total Volume and Open Interest |
44,520 |
17,246 |
-687 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191122 |
3683 |
3706 |
3678 |
3680 |
-2 |
891,406 |
3,671,910 |
-58,599 |
Mar20 |
191122 |
3668 |
3691 |
3666 |
3666 |
-2 |
206 |
180,811 |
+144 |
Jun20 |
191122 |
3584 |
3584 |
3584 |
3584 |
-2 |
4 |
39,441 |
+1 |
Total Volume and Open Interest |
892,186 |
3,919,704 |
-58,454 |
Swiss Market Index(EUREX) |
Dec19 |
191122 |
10351 |
10416 |
10338 |
10376 |
+44 |
40,315 |
191,913 |
+483 |
Mar20 |
191122 |
10296 |
10296 |
10270 |
10270 |
+48 |
250 |
2,947 |
+196 |
Jun20 |
191122 |
10109 |
10109 |
10085 |
10088 |
+45 |
0 |
359 |
-1 |
Total Volume and Open Interest |
40,565 |
195,219 |
+678 |
FT-SE 100(EURONEXT) |
Dec19 |
191122 |
7249.00 |
7340.50 |
7243.00 |
7322.00 |
+92.00 |
97,344 |
739,928 |
-9,212 |
Mar20 |
191122 |
7190.50 |
7256.00 |
7190.00 |
7256.00 |
+92.00 |
61 |
4,985 |
+2 |
Jun20 |
191122 |
7176.50 |
7176.50 |
7176.50 |
7176.50 |
+91.50 |
0 |
41 |
+0 |
Total Volume and Open Interest |
97,405 |
744,954 |
-9,210 |
SPI 200(SFE) |
Dec19 |
191122 |
6671.0 |
6731.0 |
6663.0 |
6720.0 |
+48.0 |
62,886 |
382,137 |
+1,098 |
Mar20 |
191122 |
6649.0 |
6649.0 |
6649.0 |
6649.0 |
+49.0 |
232 |
3,291 |
+230 |
Jun20 |
191122 |
6624.0 |
6624.0 |
6624.0 |
6624.0 |
+49.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
63,373 |
388,728 |
+1,310 |
FTSE MIB(ISE) |
Dec19 |
191122 |
23320.00 |
23465.00 |
23250.00 |
23278.00 |
-15.00 |
24,968 |
152,591 |
+2,374 |
Mar20 |
191122 |
23215.00 |
23360.00 |
23160.00 |
23181.00 |
-15.00 |
131 |
827 |
+104 |
Jun20 |
191122 |
22675.00 |
22770.00 |
22606.00 |
22606.00 |
-15.00 |
0 |
76 |
+0 |
Total Volume and Open Interest |
25,099 |
153,497 |
+2,478 |
KOSPI 200(KFE) |
Dec19 |
191122 |
278.10 |
282.50 |
277.55 |
278.30 |
unch |
313,306 |
333,116 |
+6,033 |
Mar20 |
191122 |
275.40 |
279.45 |
274.65 |
275.30 |
unch |
6,595 |
19,430 |
+2,450 |
Jun20 |
191122 |
279.20 |
279.20 |
275.90 |
275.90 |
unch |
8 |
9,634 |
+8 |
Total Volume and Open Interest |
320,445 |
393,989 |
+8,493 |
GSCI(CME) |
Dec19 |
191122 |
420.70 |
421.95 |
417.95 |
421.40 |
+0.70 |
1 |
10,692 |
+0 |
Jan20 |
191122 |
421.00 |
421.00 |
419.15 |
421.00 |
+0.70 |
|
|
|
Feb20 |
191122 |
419.60 |
419.60 |
419.60 |
419.60 |
+0.70 |
|
|
|
Total Volume and Open Interest |
1 |
10,692 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|