|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 25, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191125 |
898.00 |
902.50 |
892.00 |
892.50 |
-4.50 |
84,251 |
320,380 |
-7,018 |
Mar20 |
191125 |
912.00 |
916.75 |
906.50 |
907.00 |
-4.25 |
42,938 |
188,243 |
+959 |
May20 |
191125 |
925.50 |
930.75 |
920.75 |
921.00 |
-4.00 |
21,921 |
98,516 |
+3,668 |
Jul20 |
191125 |
937.50 |
942.50 |
933.00 |
933.25 |
-3.75 |
14,958 |
92,487 |
+2,487 |
Aug20 |
191125 |
940.75 |
946.00 |
937.25 |
937.50 |
-3.25 |
887 |
7,953 |
-8 |
Sep20 |
191125 |
941.25 |
943.50 |
937.00 |
937.25 |
-2.25 |
499 |
4,789 |
+79 |
Nov20 |
191125 |
942.00 |
946.25 |
940.75 |
941.75 |
-0.75 |
3,500 |
48,117 |
+276 |
Jan21 |
191125 |
948.25 |
950.00 |
944.50 |
946.25 |
-0.50 |
610 |
2,983 |
-32 |
Mar21 |
191125 |
944.00 |
945.75 |
940.50 |
944.00 |
+1.00 |
729 |
8,325 |
+119 |
May21 |
191125 |
942.00 |
946.00 |
942.00 |
944.25 |
+1.25 |
198 |
1,662 |
-13 |
Jul21 |
191125 |
946.00 |
949.50 |
945.00 |
947.75 |
+1.25 |
140 |
1,136 |
+35 |
Aug21 |
191125 |
946.25 |
946.25 |
946.25 |
946.25 |
+0.75 |
0 |
30 |
+0 |
Sep21 |
191125 |
929.75 |
929.75 |
929.75 |
929.75 |
+0.75 |
0 |
22 |
+0 |
Nov21 |
191125 |
931.50 |
933.50 |
931.50 |
932.25 |
+1.25 |
57 |
792 |
+23 |
Total Volume and Open Interest |
170,688 |
775,444 |
+575 |
Soybean Meal(CBOT) |
Dec19 |
191125 |
298.80 |
300.50 |
298.00 |
298.30 |
-0.70 |
52,933 |
40,489 |
-9,527 |
Jan20 |
191125 |
301.00 |
302.70 |
300.30 |
300.60 |
-0.60 |
59,144 |
144,391 |
+3,210 |
Mar20 |
191125 |
303.60 |
305.40 |
303.10 |
303.50 |
-0.30 |
28,607 |
104,862 |
+3,217 |
May20 |
191125 |
306.70 |
308.60 |
306.00 |
307.10 |
+0.20 |
14,482 |
53,539 |
+2,059 |
Jul20 |
191125 |
310.00 |
311.80 |
309.30 |
310.70 |
+0.50 |
6,680 |
37,703 |
+630 |
Aug20 |
191125 |
311.50 |
313.30 |
311.20 |
312.10 |
+0.60 |
898 |
7,343 |
+1 |
Sep20 |
191125 |
312.60 |
313.90 |
311.60 |
312.60 |
+0.70 |
321 |
6,866 |
-37 |
Oct20 |
191125 |
311.10 |
313.30 |
311.00 |
312.40 |
+1.10 |
473 |
5,345 |
+54 |
Dec20 |
191125 |
312.00 |
314.80 |
312.00 |
314.00 |
+1.40 |
1,262 |
20,116 |
+144 |
Jan21 |
191125 |
314.10 |
314.70 |
314.10 |
314.10 |
+1.40 |
76 |
1,367 |
-2 |
Total Volume and Open Interest |
165,313 |
425,656 |
-19 |
Soybean Oil(CBOT) |
Dec19 |
191125 |
30.91 |
31.10 |
30.33 |
30.44 |
-0.44 |
38,503 |
47,910 |
-9,293 |
Jan20 |
191125 |
31.10 |
31.26 |
30.47 |
30.59 |
-0.47 |
74,121 |
168,969 |
+384 |
Mar20 |
191125 |
31.39 |
31.54 |
30.76 |
30.88 |
-0.47 |
35,831 |
144,046 |
+4,756 |
May20 |
191125 |
31.71 |
31.85 |
31.08 |
31.20 |
-0.47 |
12,976 |
70,326 |
+1,995 |
Jul20 |
191125 |
32.01 |
32.17 |
31.40 |
31.54 |
-0.42 |
5,999 |
55,186 |
+456 |
Aug20 |
191125 |
32.10 |
32.24 |
31.50 |
31.65 |
-0.40 |
766 |
8,094 |
+111 |
Sep20 |
191125 |
32.14 |
32.28 |
31.58 |
31.74 |
-0.37 |
191 |
6,473 |
-31 |
Oct20 |
191125 |
32.19 |
32.28 |
31.58 |
31.73 |
-0.37 |
288 |
4,357 |
+3 |
Dec20 |
191125 |
32.16 |
32.38 |
31.67 |
31.85 |
-0.35 |
956 |
25,171 |
+53 |
Jan21 |
191125 |
31.99 |
32.42 |
31.81 |
31.99 |
-0.32 |
111 |
569 |
+28 |
Total Volume and Open Interest |
170,115 |
533,132 |
-1,489 |
Canola(WCE) |
Jan20 |
191125 |
464.5 |
465.3 |
458.1 |
459.4 |
-4.9 |
5,737 |
86,056 |
+63 |
Mar20 |
191125 |
473.2 |
474.1 |
467.3 |
468.7 |
-4.7 |
3,509 |
47,308 |
+908 |
May20 |
191125 |
481.8 |
481.8 |
475.2 |
476.6 |
-4.5 |
2,147 |
20,992 |
+713 |
Jul20 |
191125 |
487.8 |
487.8 |
481.5 |
482.9 |
-4.5 |
802 |
10,012 |
+107 |
Nov20 |
191125 |
487.9 |
488.7 |
483.0 |
483.8 |
-3.6 |
164 |
15,327 |
+46 |
Total Volume and Open Interest |
12,359 |
180,220 |
+1,837 |
Corn(CBOT) |
Dec19 |
191125 |
368.75 |
372.75 |
368.25 |
370.50 |
+1.75 |
228,112 |
263,005 |
-107,340 |
Mar20 |
191125 |
378.50 |
382.75 |
378.00 |
380.75 |
+2.25 |
181,211 |
674,810 |
+23,819 |
May20 |
191125 |
383.25 |
387.75 |
383.00 |
386.50 |
+2.75 |
28,477 |
178,577 |
+1,621 |
Jul20 |
191125 |
388.50 |
392.75 |
388.00 |
392.00 |
+3.25 |
26,530 |
218,785 |
+4,203 |
Sep20 |
191125 |
388.50 |
392.25 |
388.25 |
391.50 |
+3.00 |
3,639 |
59,801 |
+885 |
Dec20 |
191125 |
392.75 |
396.00 |
392.50 |
395.50 |
+3.00 |
10,088 |
152,714 |
+189 |
Mar21 |
191125 |
404.50 |
406.25 |
403.75 |
405.00 |
+2.00 |
418 |
7,082 |
+31 |
May21 |
191125 |
411.00 |
411.50 |
409.00 |
410.00 |
+1.50 |
58 |
1,521 |
+10 |
Jul21 |
191125 |
412.50 |
414.75 |
412.00 |
413.50 |
+1.75 |
64 |
3,046 |
+0 |
Sep21 |
191125 |
403.75 |
405.75 |
403.75 |
405.75 |
+1.00 |
2 |
822 |
+0 |
Total Volume and Open Interest |
478,708 |
1,567,108 |
-76,569 |
Wheat(CBOT) |
Dec19 |
191125 |
515.00 |
532.50 |
515.00 |
531.00 |
+15.75 |
46,923 |
40,027 |
-17,612 |
Mar20 |
191125 |
518.75 |
534.75 |
518.75 |
533.00 |
+14.25 |
59,121 |
185,664 |
+5,023 |
May20 |
191125 |
523.00 |
538.00 |
523.00 |
536.50 |
+13.75 |
11,684 |
55,406 |
+2,910 |
Jul20 |
191125 |
524.00 |
537.25 |
524.00 |
536.00 |
+12.00 |
7,289 |
56,494 |
+1,254 |
Sep20 |
191125 |
532.50 |
543.25 |
532.25 |
542.25 |
+11.25 |
1,554 |
13,028 |
+289 |
Dec20 |
191125 |
544.50 |
553.50 |
543.75 |
552.50 |
+10.50 |
1,238 |
17,474 |
-138 |
Total Volume and Open Interest |
127,973 |
371,260 |
-8,278 |
Wheat(KCBT) |
Dec19 |
191125 |
424.00 |
436.50 |
424.00 |
435.50 |
+11.50 |
18,483 |
23,787 |
-8,272 |
Mar20 |
191125 |
433.50 |
446.25 |
433.00 |
445.25 |
+12.00 |
27,929 |
152,043 |
+3,503 |
May20 |
191125 |
441.00 |
453.25 |
441.00 |
452.50 |
+12.00 |
7,062 |
38,331 |
+580 |
Jul20 |
191125 |
449.50 |
460.25 |
449.50 |
459.75 |
+11.75 |
2,573 |
33,989 |
+23 |
Sep20 |
191125 |
459.00 |
469.00 |
459.00 |
468.75 |
+11.50 |
411 |
8,812 |
+207 |
Dec20 |
191125 |
468.75 |
482.50 |
468.75 |
482.25 |
+11.50 |
294 |
13,053 |
+80 |
Mar21 |
191125 |
488.75 |
493.50 |
488.00 |
493.50 |
+11.25 |
0 |
1,037 |
+0 |
Total Volume and Open Interest |
56,752 |
271,188 |
-3,879 |
Wheat(MGE) |
Dec19 |
191125 |
492.75 |
499.75 |
492.25 |
498.25 |
+5.50 |
5,345 |
11,843 |
-1,866 |
Mar20 |
191125 |
506.50 |
513.75 |
506.00 |
513.00 |
+6.25 |
7,747 |
34,994 |
+2,578 |
May20 |
191125 |
516.00 |
521.75 |
516.00 |
521.00 |
+4.50 |
1,598 |
7,641 |
+90 |
Jul20 |
191125 |
527.00 |
531.75 |
526.50 |
530.75 |
+4.00 |
1,071 |
5,191 |
+163 |
Sep20 |
191125 |
539.75 |
542.25 |
539.75 |
541.00 |
+3.75 |
414 |
4,240 |
+129 |
Dec20 |
191125 |
552.75 |
557.25 |
552.75 |
555.50 |
+2.75 |
222 |
2,345 |
+15 |
Total Volume and Open Interest |
16,464 |
67,236 |
+1,136 |
Oats(CBOT) |
Dec19 |
191125 |
311.50 |
322.50 |
311.00 |
314.75 |
+3.25 |
355 |
1,529 |
-336 |
Mar20 |
191125 |
316.50 |
329.00 |
316.50 |
320.75 |
+3.25 |
486 |
5,417 |
+266 |
May20 |
191125 |
317.00 |
320.50 |
317.00 |
317.00 |
+3.00 |
21 |
171 |
+0 |
Jul20 |
191125 |
306.25 |
306.25 |
306.25 |
306.25 |
+3.00 |
8 |
18 |
+3 |
Total Volume and Open Interest |
886 |
7,191 |
-54 |
Rough Rice(CBOT) |
Jan20 |
191125 |
12.15 |
12.24 |
12.14 |
12.19 |
+0.01 |
390 |
8,259 |
+8 |
Mar20 |
191125 |
12.35 |
12.40 |
12.34 |
12.37 |
+0.01 |
40 |
549 |
+21 |
May20 |
191125 |
12.55 |
12.55 |
12.55 |
12.55 |
unch |
0 |
14 |
+0 |
Jul20 |
191125 |
12.62 |
12.62 |
12.62 |
12.62 |
unch |
0 |
26 |
+0 |
Total Volume and Open Interest |
430 |
8,848 |
+29 |
Live Cattle(CME) |
Dec19 |
191125 |
119.000 |
120.535 |
118.850 |
119.700 |
+1.020 |
14,486 |
45,797 |
-4,055 |
Feb20 |
191125 |
124.050 |
125.830 |
123.850 |
125.150 |
+1.300 |
27,129 |
157,535 |
+3,407 |
Apr20 |
191125 |
124.285 |
125.730 |
124.200 |
125.230 |
+1.050 |
13,449 |
80,711 |
+1,632 |
Jun20 |
191125 |
115.480 |
116.950 |
115.400 |
116.330 |
+1.000 |
9,373 |
64,977 |
+609 |
Aug20 |
191125 |
113.250 |
114.830 |
113.100 |
114.180 |
+1.145 |
3,122 |
19,127 |
-3 |
Oct20 |
191125 |
114.285 |
116.200 |
114.285 |
115.635 |
+1.285 |
2,076 |
4,446 |
+48 |
Total Volume and Open Interest |
70,050 |
375,777 |
+1,677 |
Feeder Cattle(CME) |
Jan20 |
191125 |
139.880 |
143.300 |
139.630 |
141.985 |
+2.700 |
9,231 |
23,480 |
+463 |
Mar20 |
191125 |
140.185 |
143.485 |
139.935 |
142.350 |
+2.750 |
3,724 |
10,769 |
+1 |
Apr20 |
191125 |
143.130 |
144.900 |
141.600 |
143.750 |
+2.650 |
2,097 |
4,583 |
+366 |
May20 |
191125 |
142.600 |
145.700 |
142.400 |
144.650 |
+2.615 |
1,248 |
3,186 |
+91 |
Aug20 |
191125 |
147.435 |
150.485 |
147.185 |
149.500 |
+2.600 |
466 |
3,210 |
+80 |
Sep20 |
191125 |
148.535 |
151.000 |
148.485 |
150.035 |
+2.535 |
45 |
406 |
+16 |
Oct20 |
191125 |
149.600 |
150.650 |
149.600 |
150.100 |
+2.970 |
11 |
54 |
+8 |
Total Volume and Open Interest |
16,822 |
45,688 |
+1,025 |
Lean Hogs(CME) |
Dec19 |
191125 |
61.300 |
61.650 |
60.735 |
61.035 |
-0.200 |
7,832 |
32,011 |
-1,819 |
Feb20 |
191125 |
67.800 |
68.250 |
66.830 |
67.750 |
+0.100 |
16,391 |
109,484 |
+1,088 |
Apr20 |
191125 |
73.900 |
74.285 |
72.800 |
73.885 |
+0.185 |
8,458 |
63,368 |
+27 |
May20 |
191125 |
79.900 |
80.200 |
79.180 |
80.000 |
+0.150 |
58 |
1,488 |
+12 |
Jun20 |
191125 |
85.180 |
85.600 |
84.285 |
85.385 |
+0.305 |
4,569 |
33,062 |
-112 |
Jul20 |
191125 |
85.330 |
86.150 |
84.750 |
85.930 |
+0.500 |
2,435 |
21,019 |
+73 |
Aug20 |
191125 |
84.600 |
85.480 |
84.080 |
85.150 |
+0.570 |
2,239 |
17,074 |
+487 |
Oct20 |
191125 |
71.980 |
73.480 |
71.980 |
73.080 |
+0.930 |
328 |
9,402 |
+20 |
Total Volume and Open Interest |
42,539 |
293,493 |
-178 |
Class III Milk(CME) |
Nov19 |
191125 |
20.36 |
20.38 |
20.33 |
20.36 |
unch |
123 |
5,444 |
-2 |
Dec19 |
191125 |
18.79 |
18.87 |
18.70 |
18.79 |
+0.01 |
374 |
4,722 |
+31 |
Jan20 |
191125 |
18.37 |
18.38 |
18.29 |
18.36 |
+0.06 |
176 |
3,491 |
+24 |
Feb20 |
191125 |
17.83 |
17.83 |
17.72 |
17.77 |
+0.02 |
134 |
1,940 |
+45 |
Mar20 |
191125 |
17.43 |
17.48 |
17.41 |
17.47 |
+0.07 |
74 |
1,576 |
+1 |
Apr20 |
191125 |
17.34 |
17.40 |
17.31 |
17.40 |
+0.08 |
29 |
1,241 |
+5 |
May20 |
191125 |
17.33 |
17.35 |
17.33 |
17.33 |
+0.02 |
63 |
1,112 |
-13 |
Jun20 |
191125 |
17.39 |
17.39 |
17.39 |
17.39 |
unch |
39 |
1,072 |
+4 |
Jul20 |
191125 |
17.55 |
17.55 |
17.55 |
17.55 |
unch |
8 |
615 |
-4 |
Aug20 |
191125 |
17.62 |
17.63 |
17.62 |
17.63 |
+0.01 |
5 |
463 |
+0 |
Sep20 |
191125 |
17.69 |
17.71 |
17.69 |
17.71 |
unch |
17 |
578 |
+4 |
Oct20 |
191125 |
17.60 |
17.60 |
17.59 |
17.60 |
-0.02 |
13 |
401 |
+2 |
Nov20 |
191125 |
17.47 |
17.47 |
17.47 |
17.47 |
unch |
6 |
441 |
-2 |
Total Volume and Open Interest |
1,070 |
23,630 |
+96 |
Cocoa(ICE) |
Dec19 |
191125 |
2684 |
2685 |
2647 |
2647 |
-19 |
4 |
229 |
-2 |
Mar20 |
191125 |
2623 |
2627 |
2594 |
2598 |
-19 |
13,213 |
133,752 |
+1,706 |
May20 |
191125 |
2641 |
2644 |
2616 |
2618 |
-18 |
5,898 |
78,250 |
+2,059 |
Jul20 |
191125 |
2635 |
2637 |
2612 |
2615 |
-14 |
2,914 |
34,359 |
+346 |
Sep20 |
191125 |
2609 |
2613 |
2589 |
2592 |
-10 |
1,833 |
28,024 |
+23 |
Dec20 |
191125 |
2550 |
2559 |
2535 |
2538 |
-4 |
1,298 |
32,209 |
+14 |
Mar21 |
191125 |
2498 |
2510 |
2484 |
2488 |
unch |
1,117 |
13,395 |
-316 |
Total Volume and Open Interest |
26,363 |
327,370 |
+3,849 |
Coffee "C"(ICE) |
Dec19 |
191125 |
114.45 |
117.80 |
114.45 |
117.80 |
+3.20 |
61 |
598 |
-140 |
Mar20 |
191125 |
115.30 |
119.05 |
114.65 |
118.90 |
+3.25 |
33,303 |
122,271 |
-728 |
May20 |
191125 |
117.75 |
121.25 |
116.90 |
121.15 |
+3.20 |
12,973 |
62,657 |
+1,696 |
Jul20 |
191125 |
119.70 |
123.20 |
118.90 |
123.10 |
+3.20 |
6,549 |
34,442 |
+857 |
Sep20 |
191125 |
121.25 |
124.80 |
120.60 |
124.75 |
+3.10 |
5,172 |
17,777 |
+461 |
Dec20 |
191125 |
123.70 |
126.95 |
123.00 |
126.90 |
+3.00 |
1,735 |
15,444 |
+197 |
Total Volume and Open Interest |
61,081 |
270,684 |
+2,634 |
Orange Juice(ICE) |
Jan20 |
191125 |
98.50 |
99.80 |
98.35 |
99.55 |
+1.40 |
409 |
13,412 |
+198 |
Mar20 |
191125 |
101.50 |
102.70 |
101.45 |
102.45 |
+1.35 |
107 |
2,110 |
+49 |
May20 |
191125 |
104.70 |
105.45 |
104.70 |
105.45 |
+1.35 |
14 |
854 |
-5 |
Jul20 |
191125 |
107.75 |
108.40 |
107.75 |
108.40 |
+1.35 |
17 |
413 |
+2 |
Sep20 |
191125 |
111.50 |
111.50 |
111.50 |
111.50 |
+1.35 |
15 |
186 |
+15 |
Nov20 |
191125 |
114.60 |
114.60 |
114.60 |
114.60 |
+1.35 |
0 |
194 |
+0 |
Total Volume and Open Interest |
562 |
17,324 |
+259 |
Sugar #11(ICE) |
Mar20 |
191125 |
12.78 |
12.86 |
12.74 |
12.82 |
-0.01 |
70,207 |
480,360 |
-4,273 |
May20 |
191125 |
12.86 |
12.93 |
12.83 |
12.91 |
-0.01 |
29,171 |
183,123 |
+7,331 |
Jul20 |
191125 |
13.00 |
13.00 |
12.91 |
12.98 |
-0.02 |
16,366 |
126,214 |
+87 |
Oct20 |
191125 |
13.14 |
13.19 |
13.10 |
13.16 |
-0.04 |
9,817 |
95,137 |
+2,298 |
Mar21 |
191125 |
13.71 |
13.72 |
13.62 |
13.68 |
-0.05 |
4,695 |
50,703 |
+1,183 |
May21 |
191125 |
13.70 |
13.70 |
13.59 |
13.65 |
-0.06 |
1,685 |
10,115 |
+591 |
Jul21 |
191125 |
13.68 |
13.68 |
13.55 |
13.62 |
-0.07 |
1,215 |
9,611 |
+305 |
Oct21 |
191125 |
13.77 |
13.78 |
13.64 |
13.71 |
-0.08 |
846 |
7,819 |
-468 |
Total Volume and Open Interest |
134,887 |
967,816 |
+7,357 |
London Cocoa(LCE) |
Dec19 |
191125 |
2045 |
2050 |
2039 |
2049 |
+2 |
3,232 |
45,533 |
-1,541 |
Mar20 |
191125 |
1918 |
1920 |
1907 |
1914 |
-4 |
7,436 |
102,423 |
+57 |
May20 |
191125 |
1885 |
1886 |
1875 |
1883 |
-4 |
3,181 |
58,321 |
+497 |
Jul20 |
191125 |
1872 |
1872 |
1861 |
1868 |
-5 |
1,715 |
44,656 |
-7 |
Sep20 |
191125 |
1846 |
1851 |
1842 |
1848 |
-5 |
840 |
35,964 |
+88 |
Dec20 |
191125 |
1784 |
1795 |
1784 |
1791 |
-3 |
640 |
35,300 |
+193 |
Mar21 |
191125 |
1751 |
1762 |
1748 |
1757 |
-1 |
990 |
17,424 |
+599 |
Total Volume and Open Interest |
18,273 |
349,372 |
-130 |
London Sugar(LCE) |
Mar20 |
191125 |
340.50 |
342.90 |
339.40 |
342.40 |
+2.50 |
3,335 |
50,993 |
-927 |
May20 |
191125 |
346.10 |
347.70 |
345.20 |
346.20 |
+0.30 |
1,455 |
13,446 |
+70 |
Aug20 |
191125 |
351.90 |
353.00 |
350.80 |
351.50 |
-0.70 |
479 |
8,139 |
+124 |
Oct20 |
191125 |
355.80 |
357.00 |
354.90 |
355.30 |
-1.10 |
121 |
3,448 |
+0 |
Dec20 |
191125 |
362.00 |
362.60 |
360.60 |
360.80 |
-1.60 |
76 |
2,023 |
+51 |
Total Volume and Open Interest |
5,469 |
79,300 |
-679 |
Cotton(ICE) |
Dec19 |
191125 |
64.00 |
64.75 |
63.50 |
64.69 |
+1.27 |
236 |
1,222 |
-621 |
Mar20 |
191125 |
64.90 |
65.90 |
64.75 |
65.80 |
+0.95 |
18,542 |
122,965 |
-2,759 |
May20 |
191125 |
65.94 |
66.90 |
65.85 |
66.81 |
+0.87 |
7,303 |
30,745 |
+477 |
Jul20 |
191125 |
66.90 |
67.65 |
66.75 |
67.58 |
+0.77 |
859 |
16,336 |
-201 |
Oct20 |
191125 |
67.48 |
67.48 |
67.48 |
67.48 |
+0.52 |
0 |
5 |
+0 |
Dec20 |
191125 |
67.41 |
67.65 |
66.93 |
67.58 |
+0.54 |
314 |
24,264 |
-78 |
Total Volume and Open Interest |
27,274 |
197,313 |
-3,183 |
Lumber(CME) |
Jan20 |
191125 |
409.9 |
427.7 |
408.0 |
421.3 |
+10.9 |
292 |
2,416 |
+22 |
Mar20 |
191125 |
412.0 |
427.9 |
411.1 |
423.6 |
+11.6 |
31 |
443 |
+15 |
May20 |
191125 |
415.0 |
420.6 |
412.7 |
416.4 |
+8.7 |
0 |
212 |
+0 |
Jul20 |
191125 |
405.4 |
410.9 |
404.0 |
404.0 |
+2.6 |
0 |
47 |
+0 |
Sep20 |
191125 |
406.9 |
406.9 |
402.6 |
402.6 |
+2.7 |
0 |
1 |
+0 |
Nov20 |
191125 |
401.1 |
401.1 |
401.1 |
401.1 |
+2.7 |
|
|
|
Jan21 |
191125 |
399.6 |
399.6 |
399.6 |
399.6 |
+2.7 |
|
|
|
Total Volume and Open Interest |
323 |
3,119 |
+37 |
Crude Oil(NYM) |
Jan20 |
191125 |
57.92 |
58.15 |
57.21 |
58.01 |
+0.24 |
508,244 |
472,791 |
-3,471 |
Feb20 |
191125 |
57.83 |
58.02 |
57.12 |
57.91 |
+0.25 |
78,267 |
211,546 |
+4,465 |
Mar20 |
191125 |
57.53 |
57.73 |
56.86 |
57.63 |
+0.28 |
50,609 |
215,963 |
+3,197 |
Apr20 |
191125 |
57.10 |
57.37 |
56.52 |
57.28 |
+0.30 |
27,082 |
101,082 |
+3,004 |
May20 |
191125 |
56.65 |
56.94 |
56.14 |
56.88 |
+0.31 |
14,947 |
90,700 |
+2,536 |
Jun20 |
191125 |
56.19 |
56.50 |
55.72 |
56.44 |
+0.32 |
39,337 |
203,779 |
+909 |
Jul20 |
191125 |
55.82 |
56.02 |
55.28 |
55.98 |
+0.31 |
8,044 |
71,944 |
+1,576 |
Aug20 |
191125 |
55.35 |
55.55 |
54.88 |
55.54 |
+0.29 |
4,500 |
44,993 |
-9 |
Sep20 |
191125 |
54.92 |
55.19 |
54.55 |
55.15 |
+0.29 |
8,783 |
88,792 |
+682 |
Oct20 |
191125 |
54.71 |
54.83 |
54.25 |
54.82 |
+0.28 |
3,150 |
50,390 |
+404 |
Nov20 |
191125 |
54.45 |
54.55 |
53.99 |
54.55 |
+0.27 |
1,689 |
44,701 |
+361 |
Dec20 |
191125 |
54.14 |
54.35 |
53.76 |
54.31 |
+0.25 |
28,512 |
194,370 |
+1,031 |
Jan21 |
191125 |
54.00 |
54.07 |
53.62 |
54.07 |
+0.24 |
1,071 |
34,708 |
+175 |
Feb21 |
191125 |
53.78 |
53.85 |
53.77 |
53.85 |
+0.24 |
569 |
20,522 |
+112 |
Mar21 |
191125 |
53.47 |
53.65 |
53.47 |
53.65 |
+0.22 |
1,853 |
29,811 |
-71 |
Apr21 |
191125 |
53.47 |
53.47 |
53.47 |
53.47 |
+0.21 |
348 |
9,921 |
-24 |
Total Volume and Open Interest |
796,625 |
2,176,318 |
+17,253 |
e-miNY Crude Oil(NYM) |
Jan20 |
191125 |
57.925 |
58.150 |
57.225 |
58.000 |
+0.225 |
16,109 |
2,381 |
-650 |
Feb20 |
191125 |
57.800 |
58.000 |
57.125 |
57.900 |
+0.250 |
550 |
352 |
-3 |
Mar20 |
191125 |
57.475 |
57.675 |
56.900 |
57.625 |
+0.275 |
42 |
227 |
+6 |
Apr20 |
191125 |
57.275 |
57.275 |
56.850 |
57.275 |
+0.300 |
3 |
154 |
+2 |
May20 |
191125 |
56.775 |
56.925 |
56.300 |
56.875 |
+0.300 |
8 |
124 |
-2 |
Jun20 |
191125 |
56.350 |
56.450 |
55.875 |
56.450 |
+0.325 |
4 |
35 |
-1 |
Jul20 |
191125 |
55.975 |
55.975 |
55.975 |
55.975 |
+0.300 |
0 |
44 |
+0 |
Aug20 |
191125 |
55.550 |
55.550 |
55.550 |
55.550 |
+0.300 |
0 |
36 |
+0 |
Sep20 |
191125 |
55.150 |
55.150 |
55.150 |
55.150 |
+0.300 |
0 |
26 |
+0 |
Oct20 |
191125 |
54.825 |
54.825 |
54.825 |
54.825 |
+0.275 |
0 |
4 |
+0 |
Total Volume and Open Interest |
16,718 |
3,486 |
-648 |
NY Harbor ULSD(NYM) |
Dec19 |
191125 |
193.26 |
194.70 |
192.31 |
194.43 |
+1.49 |
28,660 |
29,974 |
-9,918 |
Jan20 |
191125 |
193.43 |
194.50 |
192.18 |
194.23 |
+1.40 |
78,360 |
119,230 |
+1,112 |
Feb20 |
191125 |
193.18 |
194.18 |
191.80 |
193.83 |
+1.37 |
35,295 |
56,638 |
+2,861 |
Mar20 |
191125 |
192.12 |
193.15 |
190.70 |
192.76 |
+1.37 |
21,564 |
61,899 |
+919 |
Apr20 |
191125 |
190.37 |
191.46 |
188.97 |
191.09 |
+1.39 |
9,657 |
54,535 |
+444 |
May20 |
191125 |
188.42 |
189.84 |
187.69 |
189.79 |
+1.35 |
6,988 |
27,922 |
-10 |
Jun20 |
191125 |
188.23 |
189.32 |
186.90 |
188.95 |
+1.28 |
9,337 |
26,378 |
-778 |
Jul20 |
191125 |
186.79 |
189.00 |
186.79 |
188.64 |
+1.25 |
856 |
8,272 |
-51 |
Aug20 |
191125 |
187.35 |
188.84 |
186.76 |
188.49 |
+1.22 |
426 |
4,728 |
+48 |
Sep20 |
191125 |
187.42 |
188.81 |
186.84 |
188.51 |
+1.18 |
628 |
5,932 |
+38 |
Oct20 |
191125 |
187.56 |
188.63 |
187.15 |
188.63 |
+1.16 |
287 |
3,373 |
+41 |
Nov20 |
191125 |
187.77 |
188.95 |
187.77 |
188.79 |
+1.16 |
281 |
2,599 |
+13 |
Dec20 |
191125 |
187.79 |
189.00 |
186.99 |
188.91 |
+1.16 |
2,388 |
18,076 |
+317 |
Jan21 |
191125 |
189.00 |
189.00 |
188.96 |
188.99 |
+1.11 |
29 |
2,982 |
+18 |
Total Volume and Open Interest |
194,873 |
431,248 |
-4,923 |
RBOB Gasoline(NYM) |
Dec19 |
191125 |
167.34 |
168.11 |
164.80 |
167.48 |
+0.05 |
39,614 |
40,040 |
-13,954 |
Jan20 |
191125 |
166.98 |
167.66 |
164.65 |
167.15 |
+0.17 |
87,835 |
172,811 |
-924 |
Feb20 |
191125 |
167.27 |
167.55 |
164.71 |
167.27 |
+0.37 |
31,191 |
55,456 |
+1,253 |
Mar20 |
191125 |
167.91 |
168.50 |
165.68 |
168.13 |
+0.34 |
22,938 |
46,379 |
+1,310 |
Apr20 |
191125 |
184.25 |
184.86 |
181.99 |
184.40 |
+0.27 |
14,584 |
28,945 |
+846 |
May20 |
191125 |
183.89 |
184.07 |
181.88 |
184.06 |
+0.28 |
8,278 |
18,817 |
+47 |
Jun20 |
191125 |
182.44 |
182.87 |
180.11 |
182.48 |
+0.35 |
7,132 |
18,298 |
-268 |
Jul20 |
191125 |
178.61 |
180.14 |
177.99 |
180.10 |
+0.37 |
1,799 |
9,536 |
+238 |
Aug20 |
191125 |
177.38 |
177.38 |
175.28 |
177.31 |
+0.42 |
857 |
3,400 |
-55 |
Sep20 |
191125 |
171.77 |
173.90 |
171.77 |
173.90 |
+0.51 |
770 |
4,085 |
+107 |
Total Volume and Open Interest |
217,784 |
414,291 |
-10,836 |
e-miNY RBOB Gasoline(NYM) |
Dec19 |
191125 |
167.48 |
167.48 |
167.48 |
167.48 |
+0.05 |
0 |
1 |
+0 |
Jan20 |
191125 |
167.15 |
167.15 |
167.15 |
167.15 |
+0.17 |
|
|
|
Feb20 |
191125 |
167.27 |
167.27 |
167.27 |
167.27 |
+0.37 |
|
|
|
Mar20 |
191125 |
168.13 |
168.13 |
168.13 |
168.13 |
+0.34 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec19 |
191125 |
2.689 |
2.709 |
2.510 |
2.531 |
-0.134 |
84,146 |
18,527 |
-7,223 |
Jan20 |
191125 |
2.738 |
2.743 |
2.564 |
2.584 |
-0.126 |
180,116 |
359,641 |
-2,909 |
Feb20 |
191125 |
2.683 |
2.686 |
2.523 |
2.541 |
-0.114 |
43,565 |
112,367 |
+3,872 |
Mar20 |
191125 |
2.544 |
2.553 |
2.418 |
2.448 |
-0.081 |
53,803 |
176,285 |
+5,124 |
Apr20 |
191125 |
2.357 |
2.357 |
2.273 |
2.304 |
-0.028 |
44,760 |
114,994 |
+4,516 |
May20 |
191125 |
2.332 |
2.333 |
2.261 |
2.291 |
-0.023 |
13,345 |
89,377 |
+2,575 |
Jun20 |
191125 |
2.370 |
2.371 |
2.302 |
2.331 |
-0.023 |
7,346 |
35,354 |
+1,165 |
Jul20 |
191125 |
2.418 |
2.418 |
2.347 |
2.376 |
-0.022 |
5,106 |
29,284 |
+624 |
Aug20 |
191125 |
2.423 |
2.426 |
2.364 |
2.391 |
-0.021 |
2,312 |
26,678 |
-86 |
Sep20 |
191125 |
2.407 |
2.408 |
2.353 |
2.380 |
-0.021 |
2,409 |
26,110 |
-10 |
Oct20 |
191125 |
2.436 |
2.447 |
2.382 |
2.412 |
-0.018 |
10,275 |
62,136 |
+513 |
Nov20 |
191125 |
2.510 |
2.510 |
2.456 |
2.483 |
-0.017 |
1,736 |
21,381 |
+1 |
Dec20 |
191125 |
2.680 |
2.680 |
2.630 |
2.658 |
-0.015 |
1,839 |
23,176 |
+157 |
Jan21 |
191125 |
2.773 |
2.778 |
2.746 |
2.778 |
-0.011 |
4,182 |
18,929 |
-149 |
Feb21 |
191125 |
2.735 |
2.735 |
2.705 |
2.732 |
-0.010 |
381 |
9,658 |
+179 |
Mar21 |
191125 |
2.608 |
2.608 |
2.577 |
2.601 |
-0.009 |
812 |
11,789 |
+0 |
Total Volume and Open Interest |
458,656 |
1,185,698 |
+9,626 |
Brent Crude Oil(ICE) |
Jan20 |
191125 |
63.60 |
63.80 |
62.97 |
63.65 |
+0.26 |
228,744 |
222,232 |
-41,263 |
Feb20 |
191125 |
62.69 |
62.75 |
61.91 |
62.62 |
+0.25 |
207,640 |
527,276 |
+26,514 |
Mar20 |
191125 |
61.83 |
62.04 |
61.19 |
61.93 |
+0.30 |
77,804 |
302,393 |
+10,739 |
Apr20 |
191125 |
61.32 |
61.55 |
60.71 |
61.44 |
+0.31 |
35,192 |
111,327 |
+4,561 |
May20 |
191125 |
60.92 |
61.14 |
60.34 |
61.04 |
+0.31 |
21,304 |
127,880 |
-276 |
Jun20 |
191125 |
60.56 |
60.77 |
60.00 |
60.67 |
+0.30 |
52,136 |
272,685 |
+1,102 |
Jul20 |
191125 |
59.98 |
60.40 |
59.67 |
60.31 |
+0.28 |
12,149 |
102,218 |
+576 |
Aug20 |
191125 |
59.75 |
60.08 |
59.40 |
60.01 |
+0.27 |
6,735 |
72,458 |
+224 |
Sep20 |
191125 |
59.54 |
59.83 |
59.17 |
59.75 |
+0.26 |
12,544 |
111,137 |
+679 |
Oct20 |
191125 |
59.49 |
59.49 |
59.49 |
59.49 |
+0.24 |
5,920 |
70,327 |
+1,020 |
Nov20 |
191125 |
59.14 |
59.26 |
59.14 |
59.26 |
+0.23 |
2,810 |
47,942 |
+811 |
Dec20 |
191125 |
58.90 |
59.12 |
58.54 |
59.01 |
+0.20 |
34,706 |
232,221 |
-560 |
Jan21 |
191125 |
58.84 |
58.84 |
58.84 |
58.84 |
+0.19 |
1,916 |
39,870 |
-274 |
Feb21 |
191125 |
58.68 |
58.68 |
58.68 |
58.68 |
+0.18 |
808 |
33,497 |
-142 |
Total Volume and Open Interest |
727,028 |
2,640,394 |
+6,272 |
Gas Oil(ICE) |
Dec19 |
191125 |
584.25 |
587.00 |
580.00 |
582.75 |
+1.00 |
56,260 |
126,022 |
-10,305 |
Jan20 |
191125 |
584.25 |
587.00 |
580.00 |
582.75 |
+1.00 |
83,605 |
164,522 |
+5,906 |
Feb20 |
191125 |
585.50 |
586.50 |
579.75 |
582.50 |
+1.25 |
39,146 |
78,529 |
+2,282 |
Mar20 |
191125 |
582.25 |
584.25 |
577.50 |
580.25 |
+1.00 |
23,083 |
80,066 |
+1,091 |
Apr20 |
191125 |
579.50 |
581.25 |
574.75 |
577.50 |
+1.00 |
16,793 |
51,517 |
+1,467 |
May20 |
191125 |
575.00 |
578.25 |
572.00 |
574.75 |
+1.25 |
9,260 |
47,018 |
+1,347 |
Jun20 |
191125 |
573.50 |
575.00 |
569.00 |
571.75 |
+1.50 |
18,122 |
70,230 |
-2,111 |
Jul20 |
191125 |
571.75 |
573.25 |
567.50 |
570.25 |
+1.50 |
2,894 |
26,288 |
+252 |
Aug20 |
191125 |
570.75 |
572.00 |
566.25 |
569.00 |
+1.50 |
1,738 |
21,013 |
-107 |
Sep20 |
191125 |
568.75 |
571.25 |
565.50 |
568.25 |
+1.75 |
2,497 |
24,432 |
+45 |
Total Volume and Open Interest |
265,547 |
827,065 |
+23 |
Ethanol(CBOT) |
Dec19 |
191125 |
1.424 |
1.538 |
1.424 |
1.516 |
+0.081 |
35 |
140 |
-8 |
Jan20 |
191125 |
1.416 |
1.455 |
1.400 |
1.447 |
+0.037 |
62 |
455 |
+39 |
Feb20 |
191125 |
1.430 |
1.466 |
1.429 |
1.466 |
+0.037 |
21 |
44 |
+5 |
Mar20 |
191125 |
1.486 |
1.486 |
1.486 |
1.486 |
+0.037 |
13 |
91 |
+13 |
Apr20 |
191125 |
1.517 |
1.517 |
1.517 |
1.517 |
+0.037 |
|
|
|
May20 |
191125 |
1.517 |
1.517 |
1.517 |
1.517 |
+0.037 |
|
|
|
Jun20 |
191125 |
1.517 |
1.517 |
1.517 |
1.517 |
+0.037 |
|
|
|
Jul20 |
191125 |
1.517 |
1.517 |
1.517 |
1.517 |
+0.037 |
|
|
|
Total Volume and Open Interest |
131 |
730 |
+49 |
WTI Crude Oil(ICE) |
Jan20 |
191125 |
57.94 |
58.13 |
57.22 |
58.01 |
+0.24 |
34,592 |
88,428 |
-264 |
Feb20 |
191125 |
57.86 |
58.02 |
57.12 |
57.91 |
+0.25 |
35,558 |
78,625 |
+2,770 |
Mar20 |
191125 |
57.46 |
57.71 |
56.87 |
57.63 |
+0.28 |
32,741 |
64,067 |
+2,006 |
Apr20 |
191125 |
57.05 |
57.37 |
56.54 |
57.28 |
+0.30 |
16,255 |
30,250 |
+1,501 |
May20 |
191125 |
56.64 |
56.96 |
56.17 |
56.88 |
+0.31 |
6,142 |
18,967 |
+6 |
Jun20 |
191125 |
56.22 |
56.48 |
55.74 |
56.44 |
+0.32 |
12,110 |
71,408 |
-749 |
Jul20 |
191125 |
55.66 |
55.98 |
55.66 |
55.98 |
+0.31 |
1,202 |
13,891 |
+159 |
Aug20 |
191125 |
55.33 |
55.54 |
55.22 |
55.54 |
+0.29 |
622 |
7,686 |
+20 |
Sep20 |
191125 |
54.85 |
55.15 |
54.85 |
55.15 |
+0.29 |
1,841 |
15,729 |
+7 |
Oct20 |
191125 |
54.82 |
54.82 |
54.82 |
54.82 |
+0.28 |
789 |
7,793 |
+586 |
Nov20 |
191125 |
54.55 |
54.55 |
54.55 |
54.55 |
+0.27 |
168 |
6,134 |
+20 |
Dec20 |
191125 |
54.00 |
54.34 |
54.00 |
54.31 |
+0.25 |
6,867 |
87,811 |
+626 |
Jan21 |
191125 |
54.07 |
54.07 |
54.07 |
54.07 |
+0.24 |
67 |
3,505 |
+6 |
Feb21 |
191125 |
53.85 |
53.85 |
53.85 |
53.85 |
+0.24 |
0 |
3,149 |
+0 |
Mar21 |
191125 |
53.65 |
53.65 |
53.65 |
53.65 |
+0.22 |
0 |
3,831 |
+0 |
Apr21 |
191125 |
53.47 |
53.47 |
53.47 |
53.47 |
+0.21 |
0 |
2,222 |
+0 |
Total Volume and Open Interest |
157,478 |
620,397 |
+10,568 |
US Dollar Index(ICE) |
Dec19 |
191125 |
98.190 |
98.295 |
98.080 |
98.238 |
+0.063 |
11,324 |
40,228 |
-88 |
Mar20 |
191125 |
97.775 |
97.855 |
97.680 |
97.802 |
+0.042 |
101 |
2,106 |
+22 |
Jun20 |
191125 |
97.442 |
97.442 |
97.442 |
97.442 |
+0.042 |
0 |
224 |
+0 |
Total Volume and Open Interest |
11,425 |
42,608 |
-66 |
Australian Dollar(CME) |
Dec19 |
191125 |
67.92 |
68.03 |
67.71 |
67.79 |
-0.10 |
61,736 |
178,949 |
+4,080 |
Mar20 |
191125 |
68.13 |
68.18 |
67.88 |
67.95 |
-0.10 |
318 |
1,503 |
+72 |
Jun20 |
191125 |
68.16 |
68.30 |
68.05 |
68.09 |
-0.09 |
1 |
160 |
+1 |
Total Volume and Open Interest |
62,081 |
181,160 |
+4,149 |
British Pound(CME) |
Dec19 |
191125 |
128.56 |
129.20 |
128.49 |
129.12 |
+0.73 |
113,409 |
216,957 |
-273 |
Mar20 |
191125 |
128.93 |
129.58 |
128.88 |
129.51 |
+0.74 |
385 |
3,485 |
+21 |
Jun20 |
191125 |
129.82 |
129.82 |
129.82 |
129.82 |
+0.74 |
6 |
210 |
+0 |
Total Volume and Open Interest |
115,074 |
222,065 |
-385 |
Canadian Dollar(CME) |
Dec19 |
191125 |
75.21 |
75.28 |
75.08 |
75.14 |
-0.09 |
62,055 |
161,840 |
+967 |
Mar20 |
191125 |
75.24 |
75.31 |
75.13 |
75.18 |
-0.08 |
151 |
4,958 |
+53 |
Jun20 |
191125 |
75.28 |
75.30 |
75.15 |
75.19 |
-0.08 |
13 |
936 |
+3 |
Sep20 |
191125 |
75.19 |
75.19 |
75.19 |
75.19 |
-0.08 |
0 |
371 |
+0 |
Total Volume and Open Interest |
62,568 |
169,461 |
+1,244 |
Japanese Yen(CME) |
Dec19 |
191125 |
92.09 |
92.12 |
91.86 |
91.86 |
-0.30 |
103,143 |
180,941 |
-882 |
Mar20 |
191125 |
92.64 |
92.71 |
92.43 |
92.43 |
-0.29 |
373 |
3,620 |
-21 |
Jun20 |
191125 |
93.05 |
93.05 |
92.91 |
92.91 |
-0.30 |
3 |
48 |
+1 |
Total Volume and Open Interest |
105,583 |
187,099 |
+557 |
Swiss Franc(CME) |
Dec19 |
191125 |
100.35 |
100.54 |
100.26 |
100.43 |
+0.05 |
31,277 |
75,968 |
+5,287 |
Mar20 |
191125 |
101.08 |
101.25 |
101.00 |
101.15 |
+0.06 |
44 |
319 |
+4 |
Jun20 |
191125 |
101.80 |
101.80 |
101.68 |
101.80 |
+0.06 |
0 |
31 |
+0 |
Total Volume and Open Interest |
31,321 |
76,320 |
+5,291 |
EuroFX(CME) |
Dec19 |
191125 |
110.36 |
110.47 |
110.18 |
110.24 |
-0.12 |
166,247 |
550,308 |
-59 |
Mar20 |
191125 |
111.06 |
111.15 |
110.88 |
110.93 |
-0.12 |
3,118 |
24,115 |
+940 |
Jun20 |
191125 |
111.70 |
111.73 |
111.50 |
111.55 |
-0.11 |
1 |
1,947 |
+1 |
Total Volume and Open Interest |
169,562 |
580,744 |
+941 |
Mexican Peso(CME) |
Dec19 |
191125 |
514.38 |
516.00 |
511.50 |
512.75 |
-1.38 |
29,013 |
284,099 |
-2,531 |
Jan20 |
191125 |
510.75 |
513.38 |
510.00 |
510.75 |
-1.13 |
3 |
6 |
-3 |
Total Volume and Open Interest |
31,642 |
290,341 |
-677 |
Brazilian Real(CME) |
Dec19 |
191125 |
239.35 |
239.35 |
236.25 |
237.35 |
-1.40 |
34,796 |
26,233 |
-27,848 |
Jan20 |
191125 |
238.35 |
238.35 |
235.85 |
236.95 |
-1.40 |
32,065 |
37,910 |
+30,672 |
Feb20 |
191125 |
236.75 |
236.75 |
235.80 |
236.75 |
-1.35 |
0 |
26 |
+0 |
Mar20 |
191125 |
237.80 |
237.80 |
235.40 |
236.40 |
-1.40 |
0 |
15 |
+0 |
Total Volume and Open Interest |
66,861 |
64,184 |
+2,824 |
30-Year T-Bonds(CBOT) |
Dec19 |
191125 |
159~260 |
160~100 |
159~160 |
160~020 |
+0~060 |
451,466 |
622,353 |
-175,007 |
Mar20 |
191125 |
159~000 |
159~160 |
158~230 |
159~090 |
+0~060 |
242,619 |
386,324 |
+127,640 |
Jun20 |
191125 |
159~090 |
159~090 |
159~090 |
159~090 |
+0~060 |
|
|
|
Total Volume and Open Interest |
694,085 |
1,008,677 |
-47,367 |
10-Year T-Notes(CBOT) |
Dec19 |
191125 |
129~140 |
129~190 |
129~080 |
129~165 |
+0~020 |
2,350,148 |
2,644,286 |
-410,398 |
Mar20 |
191125 |
129~155 |
129~210 |
129~100 |
129~185 |
+0~025 |
1,112,907 |
1,447,138 |
+450,203 |
Jun20 |
191125 |
129~185 |
129~185 |
129~185 |
129~185 |
+0~025 |
|
|
|
Total Volume and Open Interest |
3,463,055 |
4,091,424 |
+39,805 |
5-Year T-Notes(CBOT) |
Dec19 |
191125 |
118~204 |
118~244 |
118~172 |
118~230 |
+0~020 |
1,714,480 |
2,713,939 |
-504,121 |
Mar20 |
191125 |
118~314 |
119~026 |
118~274 |
119~014 |
+0~020 |
1,086,678 |
1,839,809 |
+513,510 |
Jun20 |
191125 |
119~014 |
119~014 |
119~014 |
119~014 |
+0~020 |
|
|
|
Total Volume and Open Interest |
2,801,158 |
4,553,748 |
+9,389 |
2 Year T-Notes(CBOT) |
Dec19 |
191125 |
107~184 |
107~200 |
107~175 |
107~193 |
+0~005 |
1,486,764 |
2,116,362 |
-600,575 |
Mar20 |
191125 |
107~252 |
107~266 |
107~241 |
107~261 |
+0~005 |
1,088,971 |
1,744,945 |
+500,517 |
Jun20 |
191125 |
107~261 |
107~261 |
107~261 |
107~261 |
+0~005 |
|
|
|
Total Volume and Open Interest |
2,575,735 |
3,861,307 |
-100,058 |
Eurodollars(CME) |
Dec19 |
191125 |
98.080 |
98.088 |
98.073 |
98.077 |
-0.005 |
259,940 |
1,505,520 |
-2,848 |
Mar20 |
191125 |
98.295 |
98.300 |
98.275 |
98.280 |
-0.010 |
237,731 |
1,598,200 |
+14,641 |
Jun20 |
191125 |
98.395 |
98.405 |
98.370 |
98.385 |
-0.010 |
212,805 |
1,286,500 |
-1,517 |
Sep20 |
191125 |
98.475 |
98.480 |
98.445 |
98.470 |
-0.005 |
165,683 |
1,073,107 |
-1,069 |
Dec20 |
191125 |
98.480 |
98.490 |
98.455 |
98.485 |
unch |
214,848 |
1,252,014 |
+13,031 |
Mar21 |
191125 |
98.555 |
98.570 |
98.525 |
98.560 |
+0.005 |
147,665 |
849,171 |
+8,484 |
Jun21 |
191125 |
98.560 |
98.580 |
98.530 |
98.570 |
+0.010 |
126,094 |
904,234 |
+8,590 |
Sep21 |
191125 |
98.565 |
98.585 |
98.535 |
98.575 |
+0.010 |
165,343 |
617,335 |
+11,833 |
Dec21 |
191125 |
98.530 |
98.555 |
98.505 |
98.545 |
+0.010 |
73,292 |
651,178 |
-3,154 |
Mar22 |
191125 |
98.530 |
98.550 |
98.500 |
98.545 |
+0.015 |
73,549 |
456,795 |
+1,197 |
Jun22 |
191125 |
98.510 |
98.530 |
98.485 |
98.525 |
+0.015 |
64,451 |
316,197 |
+5,363 |
Sep22 |
191125 |
98.495 |
98.515 |
98.475 |
98.510 |
+0.015 |
62,911 |
252,653 |
+3,697 |
Dec22 |
191125 |
98.470 |
98.495 |
98.450 |
98.485 |
+0.010 |
39,902 |
265,730 |
+1,520 |
Mar23 |
191125 |
98.460 |
98.480 |
98.440 |
98.475 |
+0.010 |
30,899 |
248,256 |
-55 |
Jun23 |
191125 |
98.445 |
98.465 |
98.420 |
98.455 |
+0.010 |
24,354 |
131,557 |
+107 |
Sep23 |
191125 |
98.430 |
98.450 |
98.405 |
98.440 |
+0.010 |
28,044 |
144,871 |
+1,743 |
Dec23 |
191125 |
98.410 |
98.430 |
98.390 |
98.420 |
+0.010 |
16,324 |
103,962 |
+804 |
Mar24 |
191125 |
98.395 |
98.420 |
98.375 |
98.405 |
+0.010 |
23,120 |
77,973 |
+4,723 |
Total Volume and Open Interest |
2,013,949 |
12,052,010 |
+73,104 |
Ultra T-Bond(CBOT) |
Dec19 |
191125 |
187~26 |
188~24 |
187~06 |
188~13 |
+0~18 |
367,653 |
702,469 |
-158,926 |
Mar20 |
191125 |
187~01 |
188~02 |
186~16 |
187~22 |
+0~18 |
282,427 |
559,449 |
+169,193 |
Jun20 |
191125 |
187~07 |
187~07 |
187~07 |
187~07 |
+0~18 |
|
|
|
Total Volume and Open Interest |
650,080 |
1,261,918 |
+10,267 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191125 |
140~310 |
141~075 |
140~240 |
141~025 |
+0~030 |
294,635 |
621,753 |
-101,641 |
Mar20 |
191125 |
142~125 |
142~200 |
142~045 |
142~150 |
+0~025 |
173,791 |
280,495 |
+102,090 |
Jun20 |
191125 |
142~150 |
142~150 |
142~150 |
142~150 |
+0~025 |
|
|
|
Total Volume and Open Interest |
468,426 |
902,248 |
+449 |
30 Day Federal Funds(CBOT) |
Nov19 |
191125 |
98.442 |
98.445 |
98.442 |
98.445 |
+0.003 |
12,023 |
426,634 |
+7,956 |
Dec19 |
191125 |
98.430 |
98.435 |
98.425 |
98.430 |
unch |
17,746 |
276,791 |
+5,826 |
Jan20 |
191125 |
98.450 |
98.455 |
98.440 |
98.445 |
-0.005 |
40,963 |
397,712 |
+637 |
Feb20 |
191125 |
98.485 |
98.485 |
98.465 |
98.470 |
-0.010 |
103,039 |
269,442 |
+17,420 |
Mar20 |
191125 |
98.495 |
98.495 |
98.475 |
98.480 |
-0.010 |
64,289 |
95,362 |
+18,263 |
Apr20 |
191125 |
98.525 |
98.525 |
98.505 |
98.510 |
-0.010 |
25,332 |
193,841 |
+717 |
Total Volume and Open Interest |
333,550 |
2,129,931 |
+56,439 |
Japanese Govt Bonds(SGX) |
Dec19 |
191125 |
153.23 |
153.31 |
153.16 |
153.22 |
+0.01 |
776 |
15,287 |
-42 |
Mar20 |
191125 |
153.28 |
153.28 |
153.20 |
153.20 |
+0.01 |
2 |
2 |
+2 |
Jun20 |
191125 |
153.20 |
153.20 |
153.20 |
153.20 |
+0.01 |
|
|
|
Total Volume and Open Interest |
778 |
15,289 |
-40 |
Euro-Buxl(EUREX) |
Dec19 |
191125 |
208.04 |
208.26 |
206.88 |
207.50 |
-0.66 |
48,398 |
245,387 |
+7,050 |
Mar20 |
191125 |
206.04 |
206.44 |
205.48 |
205.92 |
-0.66 |
4,890 |
46,220 |
+3,876 |
Jun20 |
191125 |
204.50 |
204.50 |
204.50 |
204.50 |
-0.66 |
0 |
7 |
+0 |
Total Volume and Open Interest |
53,288 |
291,614 |
+10,926 |
Euro-Bund(EUREX) |
Dec19 |
191125 |
171.15 |
171.24 |
170.94 |
171.09 |
-0.15 |
687,670 |
1,613,066 |
+26,437 |
Mar20 |
191125 |
173.11 |
173.20 |
172.94 |
173.07 |
-0.15 |
49,760 |
126,152 |
+5,891 |
Jun20 |
191125 |
170.28 |
170.28 |
170.28 |
170.28 |
-0.15 |
0 |
1 |
+0 |
Total Volume and Open Interest |
737,430 |
1,739,219 |
+32,328 |
Euro-Bobl(EUREX) |
Dec19 |
191125 |
134.34 |
134.38 |
134.27 |
134.34 |
-0.03 |
343,553 |
1,245,773 |
-19,662 |
Mar20 |
191125 |
134.35 |
134.38 |
134.31 |
134.36 |
-0.02 |
14,824 |
45,642 |
+10,728 |
Jun20 |
191125 |
134.69 |
134.69 |
134.69 |
134.69 |
-0.03 |
|
|
|
Total Volume and Open Interest |
358,377 |
1,291,415 |
-8,934 |
Euro-Schatz(EUREX) |
Dec19 |
191125 |
112.00 |
112.00 |
111.99 |
111.99 |
-0.01 |
218,818 |
1,561,198 |
-30,514 |
Mar20 |
191125 |
112.01 |
112.01 |
112.00 |
112.00 |
-0.01 |
1,943 |
40,770 |
-17 |
Jun20 |
191125 |
111.79 |
111.79 |
111.79 |
111.79 |
-0.01 |
|
|
|
Total Volume and Open Interest |
220,761 |
1,601,968 |
-30,531 |
3-Mth Euribor(EUREX) |
Dec19 |
191125 |
100.405 |
100.405 |
100.405 |
100.405 |
unch |
0 |
2,043 |
+0 |
Mar20 |
191125 |
100.410 |
100.410 |
100.410 |
100.410 |
unch |
0 |
1,055 |
+0 |
Jun20 |
191125 |
100.420 |
100.420 |
100.420 |
100.420 |
unch |
0 |
626 |
+0 |
Total Volume and Open Interest |
0 |
6,257 |
+0 |
Long Gilt(LIFFE) |
Dec19 |
191125 |
131~31 |
132~09 |
131~25 |
132~04 |
+0~04 |
343,097 |
698,894 |
-44,722 |
Mar20 |
191125 |
132~20 |
132~30 |
132~14 |
132~24 |
+0~04 |
139,436 |
142,629 |
+86,698 |
Total Volume and Open Interest |
482,533 |
841,523 |
+41,976 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191125 |
99.21 |
99.21 |
99.21 |
99.21 |
-0.00 |
79,825 |
675,410 |
+4,021 |
Mar20 |
191125 |
99.32 |
99.32 |
99.31 |
99.31 |
-0.01 |
122,980 |
620,272 |
+9,207 |
Jun20 |
191125 |
99.36 |
99.36 |
99.34 |
99.35 |
-0.01 |
86,343 |
605,618 |
-2,415 |
Sep20 |
191125 |
99.38 |
99.38 |
99.36 |
99.37 |
-0.01 |
76,624 |
535,026 |
+5,508 |
Dec20 |
191125 |
99.35 |
99.36 |
99.33 |
99.35 |
-0.00 |
87,353 |
569,038 |
+3,973 |
Mar21 |
191125 |
99.36 |
99.38 |
99.35 |
99.36 |
-0.00 |
71,576 |
276,462 |
+3,732 |
Total Volume and Open Interest |
855,845 |
4,343,617 |
+39,985 |
3-Mth Euribor(LIFFE) |
Dec19 |
191125 |
100.400 |
100.405 |
100.395 |
100.400 |
unch |
75,424 |
675,771 |
+3,676 |
Mar20 |
191125 |
100.410 |
100.410 |
100.405 |
100.405 |
-0.005 |
55,610 |
421,447 |
-6,148 |
Jun20 |
191125 |
100.420 |
100.425 |
100.415 |
100.420 |
unch |
59,761 |
387,362 |
+7,061 |
Total Volume and Open Interest |
611,892 |
4,206,128 |
+20,016 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191125 |
99.06 |
99.06 |
99.04 |
99.05 |
-0.01 |
6,597 |
131,796 |
-2,052 |
Mar20 |
191125 |
99.22 |
99.23 |
99.21 |
99.22 |
unch |
14,843 |
246,743 |
+3,889 |
Jun20 |
191125 |
99.26 |
99.28 |
99.25 |
99.27 |
unch |
5,407 |
215,637 |
-492 |
Sep20 |
191125 |
99.30 |
99.31 |
99.29 |
99.30 |
unch |
6,651 |
198,505 |
+981 |
Dec20 |
191125 |
99.27 |
99.28 |
99.25 |
99.27 |
unch |
9,075 |
143,306 |
+2,441 |
Mar21 |
191125 |
99.28 |
99.30 |
99.27 |
99.28 |
-0.01 |
3,526 |
92,034 |
+1,048 |
Jun21 |
191125 |
99.26 |
99.27 |
99.24 |
99.25 |
-0.01 |
2,751 |
57,164 |
-405 |
Sep21 |
191125 |
99.23 |
99.25 |
99.21 |
99.22 |
-0.02 |
1,418 |
31,537 |
+444 |
Dec21 |
191125 |
99.19 |
99.19 |
99.18 |
99.18 |
-0.02 |
5 |
7,042 |
+3 |
Mar22 |
191125 |
99.18 |
99.18 |
99.18 |
99.18 |
-0.01 |
10 |
1,357 |
+10 |
Total Volume and Open Interest |
50,387 |
1,126,124 |
+5,827 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191125 |
98.90 |
98.93 |
98.88 |
98.91 |
+0.01 |
124,864 |
1,338,638 |
+4,713 |
Mar20 |
191125 |
98.89 |
98.89 |
98.89 |
98.89 |
unch |
0 |
1,914 |
+0 |
Total Volume and Open Interest |
124,864 |
1,340,552 |
+4,713 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191125 |
99.25 |
99.28 |
99.24 |
99.26 |
unch |
163,811 |
1,218,553 |
+499 |
Mar20 |
191125 |
99.28 |
99.28 |
99.28 |
99.28 |
unch |
0 |
5,190 |
+0 |
Total Volume and Open Interest |
163,811 |
1,223,743 |
+499 |
Gold(CMX) |
Dec19 |
191125 |
1461.0 |
1462.0 |
1453.9 |
1456.9 |
-6.7 |
320,504 |
210,845 |
-38,697 |
Feb20 |
191125 |
1467.5 |
1468.9 |
1460.7 |
1463.8 |
-6.7 |
81,548 |
354,417 |
+17,833 |
Apr20 |
191125 |
1472.7 |
1474.1 |
1466.6 |
1469.5 |
-6.7 |
7,748 |
50,231 |
+2,820 |
Jun20 |
191125 |
1477.6 |
1479.4 |
1471.7 |
1474.7 |
-6.5 |
11,903 |
49,024 |
+7,577 |
Aug20 |
191125 |
1479.1 |
1481.1 |
1477.8 |
1479.5 |
-6.4 |
2,215 |
8,403 |
+169 |
Oct20 |
191125 |
1485.4 |
1485.4 |
1483.9 |
1483.9 |
-6.4 |
317 |
6,480 |
+246 |
Dec20 |
191125 |
1490.9 |
1492.0 |
1485.2 |
1488.1 |
-6.3 |
695 |
9,457 |
+62 |
Feb21 |
191125 |
1492.5 |
1492.5 |
1490.4 |
1492.0 |
-6.2 |
0 |
474 |
+0 |
Apr21 |
191125 |
1495.2 |
1495.2 |
1495.2 |
1495.2 |
-6.2 |
0 |
31 |
+0 |
Jun21 |
191125 |
1497.8 |
1497.8 |
1497.8 |
1497.8 |
-6.2 |
4 |
1,634 |
+4 |
Aug21 |
191125 |
1501.8 |
1501.8 |
1501.8 |
1501.8 |
-6.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
425,668 |
692,465 |
-10,180 |
Silver(CMX) |
Dec19 |
191125 |
1696.0 |
1697.0 |
1682.0 |
1688.6 |
-11.4 |
78,643 |
49,000 |
-8,687 |
Mar20 |
191125 |
1710.0 |
1711.5 |
1696.5 |
1703.0 |
-11.7 |
25,743 |
138,270 |
+8,276 |
May20 |
191125 |
1717.0 |
1717.5 |
1706.0 |
1711.1 |
-11.3 |
2,126 |
17,556 |
+841 |
Jul20 |
191125 |
1723.5 |
1726.0 |
1713.5 |
1719.2 |
-11.1 |
1,104 |
13,662 |
+11 |
Sep20 |
191125 |
1726.0 |
1732.5 |
1724.0 |
1726.7 |
-10.8 |
225 |
2,391 |
+42 |
Dec20 |
191125 |
1737.5 |
1745.0 |
1734.5 |
1738.1 |
-10.4 |
463 |
2,088 |
-143 |
Mar21 |
191125 |
1746.6 |
1746.6 |
1746.6 |
1746.6 |
-10.4 |
0 |
1 |
+0 |
Total Volume and Open Interest |
108,607 |
223,779 |
+439 |
Platinum(NYMEX) |
Jan20 |
191125 |
893.9 |
903.1 |
891.5 |
900.4 |
+7.8 |
24,995 |
77,983 |
-913 |
Apr20 |
191125 |
898.0 |
908.4 |
897.9 |
905.8 |
+7.9 |
1,235 |
10,960 |
+882 |
Jul20 |
191125 |
903.0 |
912.5 |
903.0 |
910.8 |
+7.6 |
94 |
440 |
+53 |
Oct20 |
191125 |
906.0 |
912.9 |
906.0 |
912.9 |
+7.1 |
4 |
24 |
+1 |
Total Volume and Open Interest |
26,334 |
89,430 |
+22 |
Palladium(NYMEX) |
Dec19 |
191125 |
1745.40 |
1785.70 |
1744.00 |
1771.40 |
+28.00 |
6,053 |
5,558 |
-3,116 |
Mar20 |
191125 |
1746.20 |
1786.20 |
1744.60 |
1772.00 |
+28.30 |
4,133 |
16,888 |
+2,766 |
Jun20 |
191125 |
1747.70 |
1773.20 |
1747.70 |
1765.60 |
+28.00 |
12 |
1,675 |
+11 |
Total Volume and Open Interest |
10,258 |
24,296 |
-281 |
Copper(CMX) |
Dec19 |
191125 |
264.55 |
267.00 |
263.65 |
264.75 |
-0.05 |
65,655 |
38,227 |
-10,675 |
Mar20 |
191125 |
265.60 |
268.15 |
264.80 |
266.20 |
+0.30 |
38,354 |
122,283 |
+5,388 |
May20 |
191125 |
266.10 |
268.70 |
265.45 |
266.90 |
+0.35 |
4,096 |
24,518 |
+528 |
Jul20 |
191125 |
267.05 |
269.35 |
266.15 |
267.55 |
+0.35 |
1,817 |
21,023 |
-3 |
Sep20 |
191125 |
267.60 |
269.50 |
267.55 |
268.10 |
+0.30 |
529 |
3,641 |
+174 |
Total Volume and Open Interest |
111,990 |
219,968 |
-4,563 |
E-mini DJIA Index(CBOT) |
Dec19 |
191125 |
27927 |
28045 |
27904 |
28039 |
+177 |
128,358 |
104,918 |
+1,962 |
Mar20 |
191125 |
28030 |
28035 |
27896 |
28030 |
+180 |
195 |
5,055 |
+0 |
Jun20 |
191125 |
27916 |
27970 |
27916 |
27970 |
+171 |
0 |
4 |
+0 |
Sep20 |
191125 |
27929 |
27929 |
27929 |
27929 |
+171 |
|
|
|
Total Volume and Open Interest |
128,553 |
109,977 |
+1,962 |
S & P 500(CME) |
Dec19 |
191125 |
3116.00 |
3133.50 |
3116.00 |
3132.70 |
+21.10 |
560 |
27,181 |
-773 |
Mar20 |
191125 |
3134.80 |
3134.80 |
3134.80 |
3134.80 |
+21.20 |
0 |
171 |
-8 |
Jun20 |
191125 |
3134.20 |
3134.20 |
3134.20 |
3134.20 |
+20.90 |
|
|
|
Sep20 |
191125 |
3134.40 |
3134.40 |
3134.40 |
3134.40 |
+21.10 |
|
|
|
Total Volume and Open Interest |
560 |
27,426 |
-781 |
S & P 500 E-Mini(CME) |
Dec19 |
191125 |
3119.00 |
3133.50 |
3116.50 |
3132.75 |
+21.25 |
995,416 |
2,597,224 |
-17,586 |
Mar20 |
191125 |
3120.75 |
3135.50 |
3118.50 |
3134.75 |
+21.25 |
21,182 |
206,791 |
+15,943 |
Jun20 |
191125 |
3120.25 |
3134.25 |
3119.75 |
3134.25 |
+21.00 |
25 |
3,892 |
-3 |
Sep20 |
191125 |
3134.50 |
3134.50 |
3134.50 |
3134.50 |
+21.25 |
1 |
155 |
+1 |
Total Volume and Open Interest |
1,016,624 |
2,809,377 |
-1,645 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191125 |
8303.25 |
8379.25 |
8296.50 |
8376.50 |
+96.00 |
344,497 |
217,936 |
-851 |
Mar20 |
191125 |
8321.00 |
8400.00 |
8314.50 |
8397.75 |
+96.00 |
805 |
3,376 |
+198 |
Jun20 |
191125 |
8390.00 |
8417.50 |
8390.00 |
8417.50 |
+94.75 |
8 |
75 |
+0 |
Total Volume and Open Interest |
345,310 |
221,390 |
-653 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191125 |
1992.90 |
2012.90 |
1991.80 |
2010.00 |
+24.00 |
9,125 |
74,376 |
+6 |
Mar20 |
191125 |
2015.60 |
2015.60 |
2012.50 |
2014.00 |
+24.00 |
5 |
95 |
+2 |
Jun20 |
191125 |
2018.90 |
2018.90 |
2018.90 |
2018.90 |
+23.40 |
|
|
|
Total Volume and Open Interest |
9,130 |
74,471 |
+8 |
Volatility Index(CBOE) |
Nov19 |
191120 |
13.05 |
13.50 |
13.00 |
13.01 |
-0.07 |
70,976 |
0 |
-63,575 |
Dec19 |
191125 |
14.75 |
14.79 |
14.05 |
14.08 |
-0.70 |
67,364 |
280,086 |
-12,600 |
Jan20 |
191125 |
16.65 |
16.65 |
16.20 |
16.23 |
-0.50 |
44,350 |
87,723 |
+3,994 |
Feb20 |
191125 |
17.75 |
17.75 |
17.40 |
17.43 |
-0.35 |
16,736 |
55,004 |
-1,331 |
Total Volume and Open Interest |
146,435 |
496,790 |
-4,678 |
S & P 600(CME) |
Dec19 |
191125 |
996.30 |
996.30 |
996.30 |
996.30 |
+23.60 |
0 |
961 |
+0 |
Mar20 |
191125 |
997.00 |
997.00 |
997.00 |
997.00 |
+23.60 |
|
|
|
Total Volume and Open Interest |
0 |
961 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191125 |
1595.40 |
1625.50 |
1594.10 |
1623.20 |
+32.20 |
101,138 |
475,578 |
-2,409 |
Mar20 |
191125 |
1599.00 |
1626.80 |
1596.20 |
1625.50 |
+32.40 |
271 |
3,656 |
+262 |
Jun20 |
191125 |
1627.50 |
1627.50 |
1627.50 |
1627.50 |
+31.90 |
0 |
3 |
+0 |
Total Volume and Open Interest |
101,409 |
479,237 |
-2,147 |
Nikkei 225(CME) |
Dec19 |
191125 |
23215 |
23440 |
23200 |
23435 |
+265 |
5,832 |
33,562 |
+159 |
Mar20 |
191125 |
23280 |
23395 |
23230 |
23395 |
+265 |
6 |
777 |
-14 |
Total Volume and Open Interest |
5,838 |
34,339 |
+145 |
Nikkei 225(SGX) |
Dec19 |
191125 |
23125 |
23340 |
23080 |
23315 |
+195 |
71,660 |
149,994 |
-6,052 |
Mar20 |
191125 |
23130 |
23265 |
23075 |
23265 |
+200 |
71 |
1,683 |
+3 |
Jun20 |
191125 |
23100 |
23100 |
23100 |
23100 |
+195 |
0 |
1,451 |
+0 |
Total Volume and Open Interest |
71,751 |
180,496 |
-6,029 |
Nikkei 225 Mini(JPX) |
Dec19 |
191125 |
23115 |
23345 |
23075 |
23330 |
+200 |
830,602 |
445,333 |
+2,485 |
Mar20 |
191125 |
23040 |
23265 |
23000 |
23250 |
+200 |
39,632 |
29,826 |
+498 |
Jun20 |
191125 |
22840 |
23065 |
22815 |
23060 |
+200 |
356 |
1,929 |
+61 |
Total Volume and Open Interest |
889,595 |
523,987 |
+3,748 |
Nikkei 225(JPX) |
Dec19 |
191125 |
23110 |
23340 |
23080 |
23330 |
+200 |
54,679 |
290,677 |
-1,649 |
Mar20 |
191125 |
23040 |
23260 |
23010 |
23250 |
+200 |
906 |
22,273 |
-21 |
Jun20 |
191125 |
23030 |
23060 |
23030 |
23060 |
+200 |
0 |
15,671 |
+100 |
Total Volume and Open Interest |
55,590 |
399,565 |
-2,522 |
Nikkei 225(CME) Yen |
Dec19 |
191125 |
23200 |
23435 |
23195 |
23425 |
+260 |
22,608 |
69,315 |
-91 |
Mar20 |
191125 |
23250 |
23350 |
23190 |
23350 |
+260 |
10 |
717 |
+2 |
Jun20 |
191125 |
23240 |
23240 |
23240 |
23240 |
+275 |
|
|
|
Total Volume and Open Interest |
22,618 |
70,032 |
-89 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191125 |
23430 |
23430 |
23430 |
23430 |
+260 |
0 |
5 |
+0 |
Mar20 |
191125 |
23350 |
23350 |
23350 |
23350 |
+260 |
|
|
|
Jun20 |
191125 |
23240 |
23240 |
23240 |
23240 |
+270 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Dec19 |
191125 |
5920.5 |
5927.5 |
5901.0 |
5918.0 |
+33.0 |
62,694 |
368,075 |
+3,945 |
Jan20 |
191125 |
5900.0 |
5909.0 |
5900.0 |
5909.0 |
+33.0 |
0 |
96 |
-11 |
Feb20 |
191125 |
5904.5 |
5904.5 |
5904.5 |
5904.5 |
+33.0 |
|
|
|
Mar20 |
191125 |
5901.0 |
5901.0 |
5901.0 |
5901.0 |
+33.0 |
0 |
66 |
+0 |
Total Volume and Open Interest |
62,694 |
382,744 |
+3,934 |
Hang Seng Index(HKFE) |
Nov19 |
191125 |
26611 |
27141 |
26554 |
27026 |
+403 |
153,875 |
103,796 |
-5,970 |
Dec19 |
191125 |
26660 |
27192 |
26605 |
27083 |
+411 |
8,099 |
27,788 |
+1,814 |
Total Volume and Open Interest |
162,513 |
140,015 |
-4,026 |
DAX(EUREX) |
Dec19 |
191125 |
13214.5 |
13269.5 |
13206.0 |
13246.0 |
+85.0 |
92,760 |
125,977 |
-3,210 |
Mar20 |
191125 |
13239.5 |
13246.0 |
13209.0 |
13241.0 |
+85.5 |
62 |
1,689 |
+16 |
Jun20 |
191125 |
13266.0 |
13266.0 |
13259.5 |
13259.5 |
+84.0 |
0 |
212 |
-1 |
Total Volume and Open Interest |
92,822 |
127,878 |
-3,195 |
Mini-DAX(EUREX) |
Dec19 |
191125 |
13213.0 |
13269.0 |
13206.0 |
13246.0 |
+85.0 |
39,298 |
15,879 |
+483 |
Mar20 |
191125 |
13241.0 |
13264.0 |
13208.0 |
13241.0 |
+85.5 |
140 |
1,707 |
+8 |
Jun20 |
191125 |
13252.0 |
13262.0 |
13230.0 |
13259.5 |
+84.0 |
41 |
144 |
-7 |
Total Volume and Open Interest |
39,479 |
17,730 |
+484 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191125 |
3697 |
3707 |
3694 |
3705 |
+25 |
802,446 |
3,667,914 |
-3,996 |
Mar20 |
191125 |
3688 |
3692 |
3683 |
3691 |
+25 |
5,455 |
176,237 |
-4,574 |
Jun20 |
191125 |
3609 |
3609 |
3609 |
3609 |
+25 |
0 |
39,438 |
-3 |
Total Volume and Open Interest |
807,901 |
3,911,131 |
-8,573 |
Swiss Market Index(EUREX) |
Dec19 |
191125 |
10430 |
10480 |
10403 |
10460 |
+84 |
61,926 |
193,782 |
+1,869 |
Mar20 |
191125 |
10334 |
10358 |
10306 |
10353 |
+83 |
11,284 |
10,982 |
+8,035 |
Jun20 |
191125 |
10150 |
10172 |
10150 |
10172 |
+84 |
562 |
843 |
+484 |
Total Volume and Open Interest |
73,772 |
205,607 |
+10,388 |
FT-SE 100(EURONEXT) |
Dec19 |
191125 |
7344.00 |
7398.00 |
7339.50 |
7393.00 |
+71.00 |
104,304 |
737,001 |
-2,927 |
Mar20 |
191125 |
7298.00 |
7326.50 |
7298.00 |
7326.50 |
+70.50 |
117 |
4,979 |
-6 |
Jun20 |
191125 |
7247.00 |
7247.00 |
7247.00 |
7247.00 |
+70.50 |
0 |
41 |
+0 |
Total Volume and Open Interest |
104,421 |
742,021 |
-2,933 |
SPI 200(SFE) |
Dec19 |
191125 |
6715.0 |
6762.0 |
6714.0 |
6742.0 |
+22.0 |
44,285 |
383,226 |
+1,089 |
Mar20 |
191125 |
6667.0 |
6670.0 |
6667.0 |
6670.0 |
+21.0 |
0 |
3,291 |
+0 |
Jun20 |
191125 |
6645.0 |
6645.0 |
6645.0 |
6645.0 |
+21.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
44,335 |
387,313 |
-1,415 |
FTSE MIB(ISE) |
Dec19 |
191125 |
23455.00 |
23495.00 |
23375.00 |
23454.00 |
+176.00 |
20,348 |
151,662 |
-929 |
Mar20 |
191125 |
23330.00 |
23395.00 |
23285.00 |
23357.00 |
+176.00 |
102 |
846 |
+19 |
Jun20 |
191125 |
22785.00 |
22785.00 |
22715.00 |
22782.00 |
+176.00 |
8 |
82 |
+6 |
Total Volume and Open Interest |
20,458 |
152,593 |
-904 |
KOSPI 200(KFE) |
Dec19 |
191125 |
278.10 |
283.85 |
278.10 |
282.80 |
+4.50 |
314,396 |
333,116 |
+0 |
Mar20 |
191125 |
275.40 |
280.60 |
275.40 |
280.50 |
+5.20 |
6,582 |
19,430 |
+0 |
Jun20 |
191125 |
280.00 |
280.45 |
279.50 |
279.50 |
+3.60 |
8 |
9,634 |
+0 |
Total Volume and Open Interest |
321,522 |
393,989 |
+0 |
GSCI(CME) |
Dec19 |
191125 |
418.00 |
420.15 |
416.85 |
419.70 |
-1.70 |
10 |
10,682 |
-10 |
Jan20 |
191125 |
419.30 |
419.30 |
417.85 |
419.30 |
-1.70 |
|
|
|
Feb20 |
191125 |
417.90 |
417.90 |
417.90 |
417.90 |
-1.70 |
|
|
|
Total Volume and Open Interest |
10 |
10,682 |
-10 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|