|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 29, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191129 |
883.25 |
884.75 |
875.75 |
876.75 |
-5.25 |
88,224 |
333,417 |
+967 |
Mar20 |
191129 |
897.50 |
899.25 |
890.50 |
891.25 |
-5.25 |
44,837 |
197,238 |
+2,226 |
May20 |
191129 |
911.50 |
913.25 |
905.25 |
905.75 |
-5.00 |
22,680 |
104,892 |
+2,397 |
Jul20 |
191129 |
924.25 |
925.25 |
918.00 |
918.25 |
-5.00 |
14,055 |
100,025 |
+2,412 |
Aug20 |
191129 |
927.50 |
928.00 |
922.75 |
923.00 |
-4.50 |
970 |
8,532 |
+206 |
Sep20 |
191129 |
926.00 |
926.00 |
922.25 |
922.25 |
-4.25 |
454 |
5,495 |
+145 |
Nov20 |
191129 |
931.00 |
932.25 |
926.75 |
927.00 |
-3.75 |
4,336 |
50,352 |
+182 |
Jan21 |
191129 |
936.00 |
936.75 |
932.50 |
932.50 |
-3.00 |
1,014 |
3,961 |
+461 |
Mar21 |
191129 |
931.25 |
932.75 |
929.75 |
931.50 |
-1.00 |
537 |
9,009 |
+311 |
May21 |
191129 |
932.00 |
934.00 |
931.25 |
932.75 |
-0.25 |
58 |
1,917 |
+21 |
Jul21 |
191129 |
937.25 |
938.00 |
935.50 |
937.00 |
unch |
51 |
1,197 |
+13 |
Aug21 |
191129 |
935.50 |
935.50 |
935.50 |
935.50 |
unch |
22 |
52 |
+21 |
Sep21 |
191129 |
924.25 |
924.25 |
924.25 |
924.25 |
unch |
1 |
23 |
+0 |
Nov21 |
191129 |
925.00 |
926.50 |
925.00 |
925.50 |
-0.25 |
12 |
811 |
-1 |
Total Volume and Open Interest |
177,251 |
816,930 |
+9,361 |
Soybean Meal(CBOT) |
Dec19 |
191129 |
293.80 |
294.40 |
290.60 |
290.90 |
-2.90 |
43,742 |
5,726 |
-15,169 |
Jan20 |
191129 |
296.20 |
296.50 |
292.80 |
293.10 |
-3.10 |
80,403 |
154,849 |
+4,811 |
Mar20 |
191129 |
299.90 |
300.20 |
296.80 |
297.10 |
-2.90 |
30,097 |
114,307 |
+2,587 |
May20 |
191129 |
303.50 |
303.90 |
300.80 |
301.20 |
-2.60 |
17,436 |
58,241 |
+1,654 |
Jul20 |
191129 |
307.70 |
307.80 |
305.10 |
305.40 |
-2.30 |
7,343 |
38,725 |
+664 |
Aug20 |
191129 |
309.00 |
309.10 |
306.90 |
307.20 |
-2.10 |
1,371 |
7,706 |
-113 |
Sep20 |
191129 |
309.80 |
309.90 |
308.00 |
308.40 |
-1.70 |
788 |
7,231 |
+0 |
Oct20 |
191129 |
309.00 |
309.10 |
308.00 |
308.40 |
-1.40 |
965 |
5,553 |
-111 |
Dec20 |
191129 |
311.20 |
311.20 |
310.00 |
310.40 |
-1.00 |
1,481 |
21,956 |
+270 |
Jan21 |
191129 |
310.30 |
310.50 |
309.90 |
310.20 |
-1.00 |
197 |
1,415 |
+26 |
Total Volume and Open Interest |
184,014 |
419,480 |
-5,293 |
Soybean Oil(CBOT) |
Dec19 |
191129 |
30.47 |
30.68 |
30.33 |
30.42 |
+0.05 |
22,886 |
7,290 |
-6,412 |
Jan20 |
191129 |
30.50 |
30.85 |
30.45 |
30.58 |
+0.08 |
61,980 |
187,239 |
+1,863 |
Mar20 |
191129 |
30.78 |
31.12 |
30.72 |
30.85 |
+0.06 |
33,020 |
148,733 |
+766 |
May20 |
191129 |
31.13 |
31.43 |
31.07 |
31.18 |
+0.06 |
12,734 |
74,211 |
+454 |
Jul20 |
191129 |
31.46 |
31.74 |
31.40 |
31.47 |
+0.02 |
3,863 |
58,651 |
+147 |
Aug20 |
191129 |
31.60 |
31.83 |
31.55 |
31.57 |
+0.01 |
919 |
8,506 |
+4 |
Sep20 |
191129 |
31.70 |
31.91 |
31.64 |
31.65 |
+0.01 |
414 |
7,108 |
+42 |
Oct20 |
191129 |
31.74 |
31.92 |
31.64 |
31.67 |
+0.01 |
477 |
4,881 |
+182 |
Dec20 |
191129 |
31.80 |
32.04 |
31.77 |
31.79 |
+0.01 |
1,187 |
28,929 |
+334 |
Jan21 |
191129 |
32.02 |
32.13 |
31.88 |
31.89 |
-0.01 |
258 |
914 |
+109 |
Total Volume and Open Interest |
138,000 |
528,863 |
-2,342 |
Canola(WCE) |
Jan20 |
191129 |
457.9 |
458.9 |
456.1 |
456.6 |
-1.3 |
1,734 |
80,619 |
-426 |
Mar20 |
191129 |
467.0 |
467.8 |
465.2 |
465.7 |
-1.3 |
838 |
45,404 |
-57 |
May20 |
191129 |
475.2 |
476.0 |
473.1 |
473.8 |
-1.4 |
99 |
22,649 |
-6 |
Jul20 |
191129 |
481.4 |
482.3 |
479.1 |
479.6 |
-1.8 |
85 |
10,834 |
+58 |
Nov20 |
191129 |
482.8 |
483.7 |
479.8 |
481.2 |
-1.2 |
39 |
15,750 |
+33 |
Total Volume and Open Interest |
2,795 |
175,801 |
-398 |
Corn(CBOT) |
Dec19 |
191129 |
365.75 |
372.25 |
365.00 |
371.25 |
+8.50 |
163,967 |
18,148 |
-92,742 |
Mar20 |
191129 |
375.25 |
382.00 |
374.25 |
381.25 |
+8.00 |
237,107 |
781,182 |
+33,959 |
May20 |
191129 |
381.25 |
386.75 |
379.75 |
385.75 |
+6.75 |
37,570 |
190,206 |
+3,422 |
Jul20 |
191129 |
386.50 |
391.50 |
384.75 |
390.25 |
+6.00 |
27,557 |
226,887 |
+2,586 |
Sep20 |
191129 |
386.00 |
389.25 |
384.75 |
388.00 |
+4.00 |
6,347 |
62,933 |
+1,260 |
Dec20 |
191129 |
391.00 |
393.25 |
389.00 |
391.00 |
+2.00 |
28,310 |
151,864 |
-3,341 |
Mar21 |
191129 |
400.50 |
403.00 |
399.50 |
401.00 |
+1.75 |
487 |
7,482 |
+195 |
May21 |
191129 |
405.25 |
408.00 |
404.50 |
406.25 |
+1.75 |
25 |
1,544 |
-5 |
Jul21 |
191129 |
408.75 |
411.25 |
407.75 |
409.25 |
+1.75 |
115 |
3,281 |
+4 |
Sep21 |
191129 |
403.25 |
404.00 |
403.25 |
403.25 |
+1.25 |
4 |
823 |
-2 |
Total Volume and Open Interest |
501,751 |
1,451,381 |
-54,595 |
Wheat(CBOT) |
Dec19 |
191129 |
532.50 |
550.50 |
532.50 |
547.50 |
+19.00 |
19,195 |
5,674 |
-9,730 |
Mar20 |
191129 |
530.00 |
546.00 |
528.50 |
541.75 |
+15.00 |
55,141 |
195,174 |
+3,564 |
May20 |
191129 |
534.00 |
549.25 |
532.50 |
544.75 |
+13.75 |
13,492 |
56,934 |
+967 |
Jul20 |
191129 |
534.00 |
548.25 |
533.25 |
542.75 |
+11.25 |
9,157 |
59,241 |
-429 |
Sep20 |
191129 |
540.25 |
553.50 |
539.50 |
547.75 |
+10.00 |
4,083 |
13,216 |
-163 |
Dec20 |
191129 |
550.50 |
562.75 |
549.75 |
556.50 |
+8.50 |
2,433 |
18,673 |
+170 |
Total Volume and Open Interest |
104,906 |
352,969 |
-5,009 |
Wheat(KCBT) |
Dec19 |
191129 |
430.25 |
441.75 |
429.00 |
438.75 |
+12.00 |
10,913 |
1,244 |
-6,768 |
Mar20 |
191129 |
439.25 |
451.25 |
438.75 |
447.00 |
+9.50 |
25,686 |
157,967 |
+2,181 |
May20 |
191129 |
447.50 |
459.25 |
446.75 |
455.00 |
+9.50 |
8,397 |
40,329 |
+662 |
Jul20 |
191129 |
454.00 |
466.00 |
453.25 |
461.25 |
+9.00 |
2,223 |
34,176 |
-262 |
Sep20 |
191129 |
465.00 |
474.25 |
462.00 |
469.00 |
+8.00 |
404 |
8,824 |
+64 |
Dec20 |
191129 |
478.25 |
487.50 |
475.50 |
481.00 |
+7.00 |
234 |
12,921 |
-22 |
Mar21 |
191129 |
489.50 |
499.00 |
488.50 |
492.00 |
+6.25 |
6 |
1,037 |
+0 |
Total Volume and Open Interest |
47,865 |
256,691 |
-4,145 |
Wheat(MGE) |
Dec19 |
191129 |
494.50 |
495.00 |
491.50 |
494.50 |
+6.00 |
4,216 |
1,027 |
-2,724 |
Mar20 |
191129 |
508.50 |
515.50 |
508.00 |
514.50 |
+6.00 |
7,259 |
37,145 |
+1,477 |
May20 |
191129 |
518.00 |
523.75 |
518.00 |
523.00 |
+4.50 |
1,297 |
9,889 |
+361 |
Jul20 |
191129 |
530.50 |
533.50 |
530.00 |
532.75 |
+4.00 |
749 |
5,457 |
-67 |
Sep20 |
191129 |
539.75 |
543.00 |
539.75 |
542.50 |
+3.50 |
341 |
4,607 |
+111 |
Dec20 |
191129 |
554.50 |
558.00 |
554.50 |
557.25 |
+3.50 |
329 |
2,554 |
+115 |
Total Volume and Open Interest |
14,191 |
61,661 |
-727 |
Oats(CBOT) |
Dec19 |
191129 |
318.50 |
326.75 |
317.00 |
321.25 |
+8.75 |
865 |
137 |
-786 |
Mar20 |
191129 |
317.00 |
317.00 |
307.00 |
309.75 |
-6.75 |
722 |
6,137 |
-43 |
May20 |
191129 |
305.50 |
306.50 |
302.25 |
305.25 |
-5.25 |
34 |
227 |
+10 |
Jul20 |
191129 |
292.00 |
292.00 |
292.00 |
292.00 |
-3.50 |
15 |
66 |
+12 |
Total Volume and Open Interest |
1,636 |
6,632 |
-807 |
Rough Rice(CBOT) |
Jan20 |
191129 |
12.40 |
12.49 |
12.39 |
12.48 |
+0.09 |
1,073 |
8,242 |
-91 |
Mar20 |
191129 |
12.55 |
12.65 |
12.55 |
12.65 |
+0.11 |
316 |
998 |
+244 |
May20 |
191129 |
12.69 |
12.74 |
12.69 |
12.74 |
+0.08 |
10 |
21 |
+7 |
Jul20 |
191129 |
12.80 |
12.80 |
12.80 |
12.80 |
+0.08 |
0 |
26 |
+0 |
Total Volume and Open Interest |
1,399 |
9,287 |
+160 |
Live Cattle(CME) |
Dec19 |
191129 |
121.850 |
122.080 |
120.930 |
121.200 |
-0.230 |
15,220 |
36,671 |
-3,937 |
Feb20 |
191129 |
127.000 |
127.150 |
125.680 |
126.200 |
-0.500 |
28,452 |
167,626 |
+2,495 |
Apr20 |
191129 |
127.050 |
127.180 |
125.950 |
126.385 |
-0.500 |
14,061 |
84,365 |
+1,681 |
Jun20 |
191129 |
118.000 |
118.430 |
117.430 |
117.730 |
-0.250 |
9,856 |
69,315 |
+1,501 |
Aug20 |
191129 |
115.680 |
116.080 |
115.100 |
115.350 |
-0.150 |
2,485 |
19,803 |
-146 |
Oct20 |
191129 |
116.980 |
117.385 |
116.500 |
116.730 |
-0.070 |
1,050 |
4,645 |
-26 |
Total Volume and Open Interest |
71,529 |
385,855 |
+1,652 |
Feeder Cattle(CME) |
Jan20 |
191129 |
143.485 |
143.700 |
141.830 |
142.285 |
-1.045 |
4,635 |
22,569 |
-86 |
Mar20 |
191129 |
143.600 |
144.330 |
142.600 |
143.035 |
-0.900 |
2,481 |
11,119 |
+98 |
Apr20 |
191129 |
145.400 |
146.235 |
144.500 |
144.985 |
-0.645 |
1,007 |
4,572 |
-56 |
May20 |
191129 |
146.535 |
147.350 |
145.650 |
146.150 |
-0.500 |
551 |
3,248 |
+72 |
Aug20 |
191129 |
151.000 |
152.200 |
150.535 |
151.035 |
-0.515 |
323 |
3,414 |
+67 |
Sep20 |
191129 |
152.150 |
152.600 |
151.130 |
151.650 |
-0.350 |
81 |
463 |
+26 |
Oct20 |
191129 |
151.900 |
152.200 |
151.050 |
151.300 |
-0.150 |
20 |
70 |
+1 |
Total Volume and Open Interest |
9,099 |
45,456 |
+123 |
Lean Hogs(CME) |
Dec19 |
191129 |
60.750 |
62.400 |
60.150 |
62.035 |
+1.355 |
6,964 |
27,424 |
-1,761 |
Feb20 |
191129 |
66.700 |
69.330 |
65.725 |
68.180 |
+1.030 |
13,767 |
114,666 |
+1,385 |
Apr20 |
191129 |
73.200 |
75.550 |
72.285 |
73.930 |
+0.295 |
5,997 |
64,362 |
+217 |
May20 |
191129 |
79.050 |
80.950 |
78.500 |
79.750 |
+0.550 |
342 |
1,731 |
+207 |
Jun20 |
191129 |
85.550 |
87.300 |
84.500 |
85.600 |
unch |
4,633 |
33,879 |
+512 |
Jul20 |
191129 |
86.150 |
87.700 |
85.035 |
86.150 |
+0.100 |
1,471 |
21,529 |
+173 |
Aug20 |
191129 |
85.500 |
87.080 |
84.450 |
85.700 |
+0.315 |
1,510 |
17,865 |
+275 |
Oct20 |
191129 |
73.750 |
75.000 |
73.035 |
74.000 |
+0.150 |
539 |
9,652 |
+99 |
Total Volume and Open Interest |
35,532 |
297,886 |
+1,156 |
Class III Milk(CME) |
Nov19 |
191127 |
20.35 |
20.40 |
20.33 |
20.36 |
-0.01 |
118 |
5,424 |
-12 |
Dec19 |
191127 |
19.08 |
19.40 |
19.01 |
19.30 |
+0.23 |
645 |
4,569 |
-150 |
Jan20 |
191127 |
18.66 |
18.98 |
18.65 |
18.81 |
+0.15 |
565 |
3,603 |
+78 |
Feb20 |
191127 |
18.05 |
18.33 |
18.03 |
18.13 |
+0.05 |
303 |
1,975 |
-2 |
Mar20 |
191127 |
17.72 |
17.84 |
17.67 |
17.73 |
unch |
206 |
1,577 |
-30 |
Apr20 |
191127 |
17.49 |
17.55 |
17.44 |
17.47 |
-0.02 |
102 |
1,266 |
+12 |
May20 |
191127 |
17.42 |
17.45 |
17.41 |
17.44 |
+0.04 |
53 |
1,125 |
+8 |
Jun20 |
191127 |
17.40 |
17.45 |
17.39 |
17.42 |
+0.04 |
38 |
1,084 |
+7 |
Jul20 |
191127 |
17.55 |
17.55 |
17.51 |
17.55 |
+0.04 |
29 |
639 |
+16 |
Aug20 |
191127 |
17.65 |
17.65 |
17.59 |
17.63 |
unch |
9 |
468 |
+1 |
Sep20 |
191127 |
17.64 |
17.70 |
17.63 |
17.69 |
unch |
56 |
599 |
+21 |
Oct20 |
191127 |
17.52 |
17.57 |
17.51 |
17.56 |
+0.07 |
9 |
402 |
+1 |
Nov20 |
191127 |
17.43 |
17.56 |
17.43 |
17.49 |
+0.02 |
11 |
455 |
+11 |
Total Volume and Open Interest |
2,147 |
23,726 |
-37 |
Cocoa(ICE) |
Dec19 |
191129 |
2617 |
2617 |
2617 |
2617 |
-29 |
2 |
208 |
-8 |
Mar20 |
191129 |
2592 |
2610 |
2553 |
2568 |
-29 |
21,297 |
129,749 |
-2,493 |
May20 |
191129 |
2616 |
2627 |
2574 |
2588 |
-27 |
9,109 |
78,401 |
+81 |
Jul20 |
191129 |
2609 |
2616 |
2571 |
2584 |
-25 |
4,613 |
34,458 |
+516 |
Sep20 |
191129 |
2576 |
2591 |
2550 |
2562 |
-20 |
1,994 |
29,656 |
+671 |
Dec20 |
191129 |
2516 |
2533 |
2493 |
2506 |
-16 |
915 |
32,727 |
-134 |
Mar21 |
191129 |
2467 |
2480 |
2444 |
2455 |
-17 |
640 |
13,542 |
+137 |
Total Volume and Open Interest |
39,063 |
326,239 |
-1,159 |
Coffee "C"(ICE) |
Dec19 |
191129 |
117.95 |
118.55 |
117.95 |
118.55 |
+1.25 |
9 |
499 |
-12 |
Mar20 |
191129 |
118.25 |
119.80 |
116.65 |
119.05 |
+0.60 |
26,037 |
124,701 |
+2,313 |
May20 |
191129 |
120.40 |
121.95 |
118.95 |
121.25 |
+0.50 |
6,914 |
64,627 |
+1,356 |
Jul20 |
191129 |
122.35 |
123.70 |
120.90 |
123.15 |
+0.50 |
4,595 |
37,095 |
+987 |
Sep20 |
191129 |
123.95 |
125.35 |
122.50 |
124.80 |
+0.50 |
2,997 |
18,866 |
+397 |
Dec20 |
191129 |
126.40 |
127.25 |
124.45 |
126.70 |
+0.25 |
2,196 |
16,320 |
+679 |
Total Volume and Open Interest |
43,544 |
280,990 |
+6,002 |
Orange Juice(ICE) |
Jan20 |
191129 |
99.55 |
100.00 |
98.50 |
98.60 |
-1.20 |
464 |
13,434 |
+78 |
Mar20 |
191129 |
102.50 |
102.75 |
101.55 |
101.60 |
-1.15 |
66 |
2,310 |
+36 |
May20 |
191129 |
105.10 |
105.10 |
104.35 |
104.35 |
-1.20 |
4 |
853 |
-2 |
Jul20 |
191129 |
107.15 |
107.15 |
107.15 |
107.15 |
-1.20 |
1 |
415 |
+0 |
Sep20 |
191129 |
110.25 |
110.25 |
110.25 |
110.25 |
-1.20 |
0 |
186 |
+0 |
Nov20 |
191129 |
113.35 |
113.35 |
113.35 |
113.35 |
-1.20 |
0 |
194 |
+0 |
Total Volume and Open Interest |
535 |
17,547 |
+112 |
Sugar #11(ICE) |
Mar20 |
191129 |
12.80 |
13.01 |
12.78 |
12.94 |
+0.15 |
46,996 |
474,232 |
-4,822 |
May20 |
191129 |
12.87 |
13.04 |
12.86 |
12.98 |
+0.12 |
23,286 |
186,860 |
+3,069 |
Jul20 |
191129 |
12.92 |
13.08 |
12.92 |
13.03 |
+0.11 |
14,583 |
128,861 |
+1,624 |
Oct20 |
191129 |
13.09 |
13.25 |
13.09 |
13.20 |
+0.11 |
7,821 |
100,717 |
+2,185 |
Mar21 |
191129 |
13.60 |
13.74 |
13.60 |
13.69 |
+0.09 |
5,006 |
53,032 |
+714 |
May21 |
191129 |
13.60 |
13.65 |
13.60 |
13.62 |
+0.08 |
1,900 |
10,485 |
+13 |
Jul21 |
191129 |
13.55 |
13.58 |
13.52 |
13.54 |
+0.06 |
1,682 |
11,011 |
+423 |
Oct21 |
191129 |
13.63 |
13.63 |
13.56 |
13.59 |
+0.05 |
1,104 |
10,204 |
+829 |
Total Volume and Open Interest |
102,914 |
983,186 |
+4,433 |
London Cocoa(LCE) |
Dec19 |
191129 |
2015 |
2017 |
1992 |
1999 |
-15 |
1,704 |
40,430 |
-384 |
Mar20 |
191129 |
1900 |
1904 |
1877 |
1881 |
-19 |
3,724 |
105,788 |
+143 |
May20 |
191129 |
1874 |
1879 |
1853 |
1857 |
-20 |
2,251 |
59,957 |
+512 |
Jul20 |
191129 |
1850 |
1860 |
1836 |
1840 |
-20 |
1,360 |
43,617 |
-247 |
Sep20 |
191129 |
1835 |
1836 |
1816 |
1819 |
-19 |
1,109 |
37,382 |
-44 |
Dec20 |
191129 |
1776 |
1777 |
1756 |
1759 |
-18 |
1,147 |
36,238 |
-470 |
Mar21 |
191129 |
1739 |
1742 |
1723 |
1725 |
-15 |
651 |
18,610 |
+123 |
Total Volume and Open Interest |
12,110 |
352,071 |
-318 |
London Sugar(LCE) |
Mar20 |
191129 |
343.00 |
346.50 |
342.50 |
344.90 |
+1.70 |
1,026 |
47,588 |
-7 |
May20 |
191129 |
345.80 |
349.40 |
345.20 |
347.80 |
+2.10 |
270 |
13,397 |
+20 |
Aug20 |
191129 |
351.00 |
354.10 |
350.30 |
352.50 |
+2.00 |
56 |
8,403 |
+3 |
Oct20 |
191129 |
354.60 |
357.60 |
354.60 |
356.30 |
+2.20 |
14 |
3,444 |
-10 |
Dec20 |
191129 |
360.50 |
363.00 |
360.50 |
361.30 |
+1.40 |
2 |
2,038 |
-2 |
Total Volume and Open Interest |
1,368 |
76,232 |
+4 |
Cotton(ICE) |
Dec19 |
191129 |
64.69 |
64.69 |
63.38 |
64.40 |
-0.51 |
585 |
289 |
-625 |
Mar20 |
191129 |
65.72 |
65.78 |
65.11 |
65.36 |
-0.45 |
10,627 |
123,259 |
+34 |
May20 |
191129 |
66.88 |
66.88 |
66.23 |
66.39 |
-0.52 |
3,579 |
31,860 |
+323 |
Jul20 |
191129 |
67.63 |
67.63 |
66.96 |
67.02 |
-0.61 |
1,490 |
16,670 |
+199 |
Oct20 |
191129 |
67.29 |
67.29 |
67.29 |
67.29 |
-0.29 |
0 |
5 |
+0 |
Dec20 |
191129 |
67.14 |
67.55 |
66.80 |
66.84 |
-0.80 |
533 |
25,055 |
+306 |
Total Volume and Open Interest |
16,936 |
199,012 |
+237 |
Lumber(CME) |
Jan20 |
191129 |
418.5 |
420.1 |
413.9 |
416.6 |
+0.5 |
345 |
2,523 |
+65 |
Mar20 |
191129 |
419.5 |
421.0 |
415.3 |
420.7 |
+3.6 |
93 |
547 |
+18 |
May20 |
191129 |
413.6 |
413.6 |
413.6 |
413.6 |
+3.6 |
11 |
262 |
+5 |
Jul20 |
191129 |
398.3 |
399.8 |
397.8 |
397.8 |
-0.4 |
3 |
74 |
+3 |
Sep20 |
191129 |
393.3 |
393.3 |
393.3 |
393.3 |
-3.1 |
0 |
2 |
+0 |
Nov20 |
191129 |
391.8 |
391.8 |
391.8 |
391.8 |
-3.1 |
|
|
|
Jan21 |
191129 |
390.3 |
390.3 |
390.3 |
390.3 |
-3.1 |
|
|
|
Total Volume and Open Interest |
452 |
3,408 |
+91 |
Crude Oil(NYM) |
Jan20 |
191129 |
58.13 |
58.30 |
55.02 |
55.17 |
-2.94 |
454,256 |
456,055 |
-12,338 |
Feb20 |
191129 |
58.08 |
58.24 |
55.01 |
55.14 |
-2.91 |
86,578 |
221,989 |
+10,782 |
Mar20 |
191129 |
57.87 |
58.05 |
54.85 |
54.98 |
-2.87 |
53,885 |
226,818 |
+4,529 |
Apr20 |
191129 |
57.49 |
57.75 |
54.61 |
54.74 |
-2.80 |
19,833 |
107,157 |
+3,444 |
May20 |
191129 |
56.94 |
57.30 |
54.32 |
54.45 |
-2.74 |
12,294 |
91,466 |
+71 |
Jun20 |
191129 |
56.79 |
57.02 |
53.97 |
54.10 |
-2.67 |
31,149 |
206,430 |
+968 |
Jul20 |
191129 |
56.32 |
56.58 |
53.63 |
53.73 |
-2.60 |
5,862 |
70,676 |
-421 |
Aug20 |
191129 |
55.88 |
56.07 |
53.27 |
53.38 |
-2.53 |
5,070 |
46,958 |
+596 |
Sep20 |
191129 |
55.27 |
55.81 |
52.94 |
53.05 |
-2.47 |
5,960 |
89,373 |
+342 |
Oct20 |
191129 |
55.10 |
55.42 |
52.72 |
52.77 |
-2.43 |
2,709 |
50,678 |
+198 |
Nov20 |
191129 |
54.97 |
55.02 |
52.53 |
52.53 |
-2.40 |
2,798 |
44,057 |
-443 |
Dec20 |
191129 |
54.76 |
54.99 |
52.23 |
52.31 |
-2.38 |
27,491 |
196,979 |
+1,011 |
Jan21 |
191129 |
54.35 |
54.52 |
51.99 |
52.09 |
-2.35 |
993 |
35,112 |
+79 |
Feb21 |
191129 |
52.80 |
52.80 |
51.88 |
51.88 |
-2.32 |
506 |
20,284 |
-107 |
Mar21 |
191129 |
51.70 |
51.70 |
51.70 |
51.70 |
-2.28 |
1,241 |
29,576 |
-210 |
Apr21 |
191129 |
51.54 |
51.54 |
51.54 |
51.54 |
-2.24 |
314 |
10,046 |
+18 |
Total Volume and Open Interest |
732,237 |
2,196,244 |
+9,076 |
e-miNY Crude Oil(NYM) |
Jan20 |
191129 |
58.150 |
58.300 |
55.025 |
55.175 |
-2.925 |
13,802 |
2,152 |
-218 |
Feb20 |
191129 |
57.975 |
58.225 |
55.025 |
55.150 |
-2.900 |
437 |
467 |
+19 |
Mar20 |
191129 |
57.600 |
57.825 |
54.900 |
54.975 |
-2.875 |
84 |
250 |
+16 |
Apr20 |
191129 |
57.475 |
57.725 |
54.750 |
54.750 |
-2.800 |
1 |
155 |
+1 |
May20 |
191129 |
56.850 |
57.050 |
54.450 |
54.450 |
-2.750 |
5 |
124 |
+0 |
Jun20 |
191129 |
56.625 |
56.675 |
54.075 |
54.100 |
-2.675 |
3 |
38 |
+0 |
Jul20 |
191129 |
54.525 |
54.525 |
53.725 |
53.725 |
-2.600 |
0 |
44 |
+0 |
Aug20 |
191129 |
54.575 |
54.575 |
53.375 |
53.375 |
-2.525 |
1 |
37 |
+1 |
Sep20 |
191129 |
53.050 |
53.050 |
53.050 |
53.050 |
-2.475 |
0 |
26 |
+0 |
Oct20 |
191129 |
52.775 |
52.775 |
52.775 |
52.775 |
-2.425 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,333 |
3,402 |
-181 |
NY Harbor ULSD(NYM) |
Dec19 |
191129 |
194.80 |
195.95 |
187.31 |
187.89 |
-6.76 |
19,992 |
3,023 |
-10,827 |
Jan20 |
191129 |
194.97 |
196.46 |
187.50 |
187.85 |
-6.68 |
83,385 |
130,981 |
+4,677 |
Feb20 |
191129 |
194.89 |
195.71 |
187.26 |
187.61 |
-6.62 |
35,986 |
57,280 |
+3,123 |
Mar20 |
191129 |
193.74 |
194.74 |
186.26 |
186.59 |
-6.53 |
19,368 |
65,374 |
+1,303 |
Apr20 |
191129 |
190.81 |
192.38 |
184.67 |
185.00 |
-6.44 |
12,970 |
55,341 |
+652 |
May20 |
191129 |
190.07 |
190.74 |
183.46 |
183.75 |
-6.36 |
5,842 |
27,055 |
-293 |
Jun20 |
191129 |
188.88 |
189.96 |
182.66 |
182.92 |
-6.25 |
9,877 |
24,579 |
-1,289 |
Jul20 |
191129 |
189.08 |
189.08 |
182.52 |
182.64 |
-6.18 |
1,192 |
8,344 |
-321 |
Aug20 |
191129 |
190.20 |
190.20 |
182.36 |
182.49 |
-6.12 |
598 |
4,955 |
+128 |
Sep20 |
191129 |
188.03 |
188.92 |
182.51 |
182.51 |
-6.11 |
1,963 |
6,397 |
+198 |
Oct20 |
191129 |
188.05 |
188.13 |
182.61 |
182.61 |
-6.10 |
359 |
3,506 |
+19 |
Nov20 |
191129 |
188.15 |
188.15 |
182.75 |
182.75 |
-6.09 |
439 |
2,793 |
+150 |
Dec20 |
191129 |
188.21 |
189.63 |
182.65 |
182.87 |
-6.08 |
2,027 |
18,571 |
-382 |
Jan21 |
191129 |
184.03 |
184.03 |
183.00 |
183.00 |
-6.03 |
29 |
3,048 |
+13 |
Total Volume and Open Interest |
194,263 |
420,014 |
-2,841 |
RBOB Gasoline(NYM) |
Dec19 |
191129 |
167.40 |
171.01 |
158.68 |
159.70 |
-8.22 |
26,522 |
5,155 |
-11,561 |
Jan20 |
191129 |
167.64 |
168.85 |
158.77 |
159.10 |
-8.55 |
86,874 |
167,248 |
-7,110 |
Feb20 |
191129 |
167.93 |
168.71 |
159.15 |
159.48 |
-8.33 |
32,962 |
57,821 |
+1,920 |
Mar20 |
191129 |
168.06 |
169.48 |
160.11 |
160.41 |
-8.14 |
20,362 |
48,581 |
+1,346 |
Apr20 |
191129 |
184.24 |
185.62 |
176.59 |
176.89 |
-7.83 |
10,640 |
29,980 |
+42 |
May20 |
191129 |
183.73 |
184.95 |
176.59 |
176.87 |
-7.54 |
3,202 |
20,175 |
+460 |
Jun20 |
191129 |
182.73 |
183.64 |
175.15 |
175.44 |
-7.32 |
3,734 |
19,008 |
+535 |
Jul20 |
191129 |
180.03 |
180.70 |
172.89 |
173.19 |
-7.15 |
624 |
9,996 |
-43 |
Aug20 |
191129 |
177.80 |
177.80 |
170.35 |
170.54 |
-6.97 |
787 |
2,975 |
-422 |
Sep20 |
191129 |
173.93 |
174.58 |
167.24 |
167.33 |
-6.89 |
927 |
4,391 |
+227 |
Total Volume and Open Interest |
189,449 |
383,413 |
-14,169 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191129 |
159.10 |
159.10 |
159.10 |
159.10 |
-8.55 |
|
|
|
Feb20 |
191129 |
159.48 |
159.48 |
159.48 |
159.48 |
-8.33 |
|
|
|
Mar20 |
191129 |
160.41 |
160.41 |
160.41 |
160.41 |
-8.14 |
|
|
|
Apr20 |
191129 |
176.89 |
176.89 |
176.89 |
176.89 |
-7.83 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jan20 |
191129 |
2.497 |
2.513 |
2.270 |
2.281 |
-0.220 |
145,157 |
393,835 |
+5,238 |
Feb20 |
191129 |
2.466 |
2.481 |
2.253 |
2.262 |
-0.208 |
32,129 |
118,996 |
+1,785 |
Mar20 |
191129 |
2.377 |
2.385 |
2.190 |
2.198 |
-0.185 |
49,292 |
187,321 |
-181 |
Apr20 |
191129 |
2.266 |
2.271 |
2.132 |
2.136 |
-0.136 |
39,630 |
123,817 |
+3,598 |
May20 |
191129 |
2.264 |
2.269 |
2.144 |
2.148 |
-0.122 |
11,982 |
89,789 |
-701 |
Jun20 |
191129 |
2.306 |
2.306 |
2.190 |
2.193 |
-0.119 |
9,221 |
36,251 |
+557 |
Jul20 |
191129 |
2.353 |
2.355 |
2.250 |
2.250 |
-0.111 |
4,649 |
30,300 |
+637 |
Aug20 |
191129 |
2.371 |
2.372 |
2.265 |
2.268 |
-0.109 |
1,706 |
27,207 |
+116 |
Sep20 |
191129 |
2.358 |
2.362 |
2.257 |
2.259 |
-0.109 |
2,149 |
26,150 |
-299 |
Oct20 |
191129 |
2.393 |
2.397 |
2.285 |
2.289 |
-0.113 |
8,449 |
68,835 |
+58 |
Nov20 |
191129 |
2.454 |
2.456 |
2.371 |
2.373 |
-0.101 |
897 |
21,493 |
-73 |
Dec20 |
191129 |
2.628 |
2.632 |
2.561 |
2.562 |
-0.088 |
1,102 |
24,057 |
+193 |
Jan21 |
191129 |
2.761 |
2.761 |
2.685 |
2.688 |
-0.082 |
4,524 |
23,407 |
+550 |
Feb21 |
191129 |
2.698 |
2.698 |
2.647 |
2.647 |
-0.079 |
452 |
10,030 |
+64 |
Mar21 |
191129 |
2.575 |
2.577 |
2.521 |
2.523 |
-0.072 |
447 |
12,359 |
+249 |
Apr21 |
191129 |
2.312 |
2.312 |
2.270 |
2.272 |
-0.059 |
420 |
12,383 |
-183 |
Total Volume and Open Interest |
313,433 |
1,244,798 |
+11,720 |
Brent Crude Oil(ICE) |
Jan20 |
191129 |
63.77 |
63.86 |
62.36 |
62.43 |
-1.44 |
96,083 |
58,238 |
-45,602 |
Feb20 |
191129 |
63.20 |
63.20 |
60.35 |
60.49 |
-2.78 |
204,513 |
599,375 |
+31,259 |
Mar20 |
191129 |
62.52 |
62.54 |
59.70 |
59.85 |
-2.76 |
57,684 |
312,567 |
+3,407 |
Apr20 |
191129 |
61.96 |
62.03 |
59.21 |
59.35 |
-2.75 |
18,947 |
118,301 |
+351 |
May20 |
191129 |
61.58 |
61.64 |
58.80 |
58.95 |
-2.74 |
11,378 |
122,145 |
+1,148 |
Jun20 |
191129 |
61.21 |
61.27 |
58.42 |
58.57 |
-2.74 |
23,324 |
277,969 |
+248 |
Jul20 |
191129 |
60.86 |
60.89 |
58.05 |
58.19 |
-2.74 |
11,157 |
102,005 |
-3,116 |
Aug20 |
191129 |
60.55 |
60.58 |
57.74 |
57.88 |
-2.74 |
6,893 |
87,981 |
-1,186 |
Sep20 |
191129 |
60.26 |
60.35 |
57.49 |
57.63 |
-2.73 |
6,531 |
109,449 |
-714 |
Oct20 |
191129 |
57.38 |
57.38 |
57.38 |
57.38 |
-2.72 |
1,657 |
73,043 |
-195 |
Nov20 |
191129 |
57.16 |
57.16 |
57.16 |
57.16 |
-2.70 |
2,502 |
49,003 |
+526 |
Dec20 |
191129 |
59.56 |
59.61 |
56.79 |
56.93 |
-2.68 |
14,974 |
236,349 |
+1,117 |
Jan21 |
191129 |
57.70 |
57.70 |
56.77 |
56.77 |
-2.66 |
371 |
40,472 |
-91 |
Feb21 |
191129 |
56.63 |
56.63 |
56.63 |
56.63 |
-2.64 |
356 |
34,157 |
-112 |
Total Volume and Open Interest |
465,244 |
2,593,772 |
-12,016 |
Gas Oil(ICE) |
Dec19 |
191129 |
591.00 |
591.25 |
566.75 |
572.00 |
-14.25 |
33,240 |
106,538 |
-5,866 |
Jan20 |
191129 |
590.50 |
590.75 |
566.50 |
571.75 |
-14.00 |
31,673 |
169,489 |
+294 |
Feb20 |
191129 |
590.75 |
590.75 |
566.50 |
571.25 |
-14.00 |
16,176 |
83,493 |
+579 |
Mar20 |
191129 |
587.75 |
587.75 |
564.25 |
569.00 |
-13.75 |
10,446 |
80,560 |
-5 |
Apr20 |
191129 |
584.50 |
584.50 |
561.25 |
565.75 |
-13.75 |
5,894 |
52,531 |
-451 |
May20 |
191129 |
580.75 |
580.75 |
558.00 |
562.75 |
-13.25 |
1,696 |
48,099 |
-194 |
Jun20 |
191129 |
575.75 |
577.25 |
554.75 |
559.25 |
-13.25 |
7,596 |
73,452 |
+53 |
Jul20 |
191129 |
573.50 |
575.00 |
555.00 |
557.50 |
-13.00 |
1,946 |
26,318 |
+126 |
Aug20 |
191129 |
573.75 |
573.75 |
553.00 |
556.50 |
-12.75 |
553 |
21,471 |
+135 |
Sep20 |
191129 |
572.50 |
572.50 |
551.50 |
555.75 |
-12.50 |
1,598 |
23,722 |
+189 |
Total Volume and Open Interest |
116,491 |
823,720 |
-5,220 |
Ethanol(CBOT) |
Dec19 |
191129 |
1.470 |
1.470 |
1.470 |
1.470 |
unch |
34 |
18 |
-5 |
Jan20 |
191129 |
1.473 |
1.473 |
1.368 |
1.412 |
+0.042 |
114 |
492 |
-11 |
Feb20 |
191129 |
1.421 |
1.432 |
1.383 |
1.409 |
+0.020 |
37 |
50 |
+7 |
Mar20 |
191129 |
1.429 |
1.429 |
1.429 |
1.429 |
+0.020 |
9 |
98 |
+6 |
Apr20 |
191129 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.020 |
|
|
|
May20 |
191129 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.020 |
|
|
|
Jun20 |
191129 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.020 |
|
|
|
Jul20 |
191129 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.020 |
|
|
|
Total Volume and Open Interest |
194 |
658 |
-3 |
WTI Crude Oil(ICE) |
Jan20 |
191129 |
58.12 |
58.17 |
55.03 |
55.17 |
-3.08 |
10,804 |
81,640 |
-1,967 |
Feb20 |
191129 |
58.08 |
58.11 |
55.04 |
55.14 |
-3.07 |
15,967 |
80,310 |
+996 |
Mar20 |
191129 |
57.85 |
57.89 |
54.89 |
54.98 |
-3.04 |
5,962 |
64,525 |
+228 |
Apr20 |
191129 |
57.56 |
57.60 |
54.68 |
54.74 |
-3.00 |
2,919 |
29,814 |
+227 |
May20 |
191129 |
57.14 |
57.14 |
54.41 |
54.45 |
-2.95 |
1,217 |
19,792 |
-185 |
Jun20 |
191129 |
56.73 |
56.73 |
54.05 |
54.10 |
-2.91 |
3,358 |
71,164 |
-428 |
Jul20 |
191129 |
55.72 |
55.76 |
53.73 |
53.73 |
-2.86 |
421 |
13,721 |
+78 |
Aug20 |
191129 |
54.82 |
54.82 |
53.38 |
53.38 |
-2.80 |
318 |
8,566 |
-17 |
Sep20 |
191129 |
54.25 |
54.29 |
53.05 |
53.05 |
-2.76 |
309 |
15,610 |
+90 |
Oct20 |
191129 |
52.77 |
52.77 |
52.77 |
52.77 |
-2.74 |
29 |
7,834 |
+10 |
Nov20 |
191129 |
52.53 |
52.53 |
52.53 |
52.53 |
-2.72 |
53 |
6,191 |
+22 |
Dec20 |
191129 |
54.07 |
54.07 |
52.31 |
52.31 |
-2.71 |
2,252 |
88,750 |
+87 |
Jan21 |
191129 |
52.09 |
52.09 |
52.09 |
52.09 |
-2.69 |
33 |
3,561 |
+19 |
Feb21 |
191129 |
51.88 |
51.88 |
51.88 |
51.88 |
-2.67 |
11 |
3,164 |
+5 |
Mar21 |
191129 |
51.70 |
51.70 |
51.70 |
51.70 |
-2.64 |
52 |
3,879 |
+48 |
Apr21 |
191129 |
51.54 |
51.54 |
51.54 |
51.54 |
-2.61 |
0 |
2,222 |
+0 |
Total Volume and Open Interest |
44,914 |
616,089 |
-1,070 |
US Dollar Index(ICE) |
Dec19 |
191129 |
98.265 |
98.495 |
98.155 |
98.202 |
-0.085 |
3,663 |
42,295 |
+331 |
Mar20 |
191129 |
97.910 |
98.045 |
97.735 |
97.768 |
-0.085 |
53 |
2,191 |
+22 |
Jun20 |
191129 |
97.408 |
97.408 |
97.408 |
97.408 |
-0.085 |
10 |
234 |
+10 |
Total Volume and Open Interest |
3,726 |
44,770 |
+363 |
Australian Dollar(CME) |
Dec19 |
191129 |
67.79 |
67.82 |
67.56 |
67.67 |
-0.14 |
63,208 |
184,019 |
+3,485 |
Mar20 |
191129 |
67.90 |
67.97 |
67.73 |
67.83 |
-0.14 |
514 |
2,151 |
-66 |
Jun20 |
191129 |
68.00 |
68.08 |
67.90 |
67.98 |
-0.14 |
0 |
160 |
+0 |
Total Volume and Open Interest |
64,333 |
188,043 |
+3,572 |
British Pound(CME) |
Dec19 |
191129 |
129.50 |
129.57 |
128.84 |
129.37 |
+0.15 |
106,518 |
218,562 |
+1,688 |
Mar20 |
191129 |
129.89 |
129.96 |
129.26 |
129.77 |
+0.15 |
810 |
4,781 |
-37 |
Jun20 |
191129 |
130.10 |
130.16 |
129.65 |
130.07 |
+0.15 |
0 |
205 |
+0 |
Total Volume and Open Interest |
107,566 |
224,885 |
+1,704 |
Canadian Dollar(CME) |
Dec19 |
191129 |
75.28 |
75.31 |
75.11 |
75.29 |
unch |
59,302 |
167,191 |
+7,968 |
Mar20 |
191129 |
75.32 |
75.35 |
75.16 |
75.33 |
unch |
8,395 |
10,379 |
+5,234 |
Jun20 |
191129 |
75.20 |
75.37 |
75.18 |
75.34 |
unch |
65 |
1,022 |
+30 |
Sep20 |
191129 |
75.33 |
75.33 |
75.25 |
75.33 |
unch |
0 |
371 |
+0 |
Total Volume and Open Interest |
68,484 |
181,150 |
+13,800 |
Japanese Yen(CME) |
Dec19 |
191129 |
91.38 |
91.53 |
91.25 |
91.47 |
+0.13 |
98,161 |
203,453 |
+14,429 |
Mar20 |
191129 |
91.94 |
92.09 |
91.82 |
92.03 |
+0.13 |
1,455 |
5,969 |
+791 |
Jun20 |
191129 |
92.52 |
92.52 |
92.37 |
92.49 |
+0.11 |
0 |
48 |
+0 |
Total Volume and Open Interest |
101,080 |
212,977 |
+16,083 |
Swiss Franc(CME) |
Dec19 |
191129 |
100.21 |
100.29 |
99.87 |
100.13 |
-0.05 |
28,064 |
79,936 |
+3,315 |
Mar20 |
191129 |
100.97 |
100.99 |
100.59 |
100.85 |
-0.04 |
277 |
799 |
+135 |
Jun20 |
191129 |
101.50 |
101.56 |
101.28 |
101.49 |
-0.06 |
0 |
31 |
+0 |
Total Volume and Open Interest |
28,341 |
80,768 |
+3,450 |
EuroFX(CME) |
Dec19 |
191129 |
110.16 |
110.39 |
109.91 |
110.27 |
+0.09 |
141,835 |
547,725 |
+2,636 |
Mar20 |
191129 |
110.85 |
111.08 |
110.61 |
110.97 |
+0.10 |
2,951 |
27,807 |
+953 |
Jun20 |
191129 |
111.52 |
111.68 |
111.25 |
111.59 |
+0.11 |
137 |
1,868 |
+2 |
Total Volume and Open Interest |
145,878 |
582,395 |
+3,945 |
Mexican Peso(CME) |
Dec19 |
191129 |
510.88 |
513.75 |
507.38 |
510.25 |
-0.38 |
32,124 |
279,781 |
-1,115 |
Jan20 |
191129 |
505.63 |
511.25 |
505.63 |
508.25 |
-0.38 |
1 |
9 |
+1 |
Total Volume and Open Interest |
32,165 |
291,273 |
-1,124 |
Brazilian Real(CME) |
Dec19 |
191129 |
235.15 |
238.60 |
233.75 |
236.75 |
+1.70 |
8,444 |
13,227 |
-1,677 |
Jan20 |
191129 |
234.75 |
238.50 |
233.70 |
236.00 |
+1.35 |
5,060 |
54,043 |
+1,626 |
Feb20 |
191129 |
238.00 |
238.00 |
235.40 |
235.55 |
+1.25 |
6 |
101 |
+6 |
Mar20 |
191129 |
233.80 |
236.95 |
233.70 |
235.30 |
+1.25 |
3,532 |
5,180 |
+3,337 |
Total Volume and Open Interest |
17,042 |
72,551 |
+3,292 |
30-Year T-Bonds(CBOT) |
Dec19 |
191129 |
160~020 |
160~120 |
159~120 |
159~240 |
-0~110 |
207,834 |
46,532 |
-105,244 |
Mar20 |
191129 |
159~090 |
159~190 |
158~180 |
158~310 |
-0~110 |
202,815 |
959,630 |
+41,870 |
Jun20 |
191129 |
158~080 |
158~310 |
158~080 |
158~310 |
-0~110 |
0 |
1 |
+0 |
Total Volume and Open Interest |
410,649 |
1,006,163 |
-63,374 |
10-Year T-Notes(CBOT) |
Dec19 |
191129 |
129~115 |
129~170 |
129~050 |
129~095 |
-0~025 |
1,306,006 |
163,332 |
-346,025 |
Mar20 |
191129 |
129~145 |
129~200 |
129~075 |
129~115 |
-0~040 |
1,380,749 |
3,659,832 |
+215,611 |
Jun20 |
191129 |
129~145 |
129~145 |
129~085 |
129~085 |
-0~070 |
|
|
|
Total Volume and Open Interest |
2,686,755 |
3,823,164 |
-130,414 |
5-Year T-Notes(CBOT) |
Dec19 |
191129 |
118~194 |
118~220 |
118~162 |
118~204 |
+0~010 |
1,024,549 |
209,533 |
-468,122 |
Mar20 |
191129 |
118~300 |
119~012 |
118~264 |
118~310 |
+0~002 |
1,093,861 |
4,185,922 |
+228,474 |
Jun20 |
191129 |
118~310 |
118~310 |
118~310 |
118~310 |
+0~002 |
|
|
|
Total Volume and Open Interest |
2,118,410 |
4,395,455 |
-239,648 |
2 Year T-Notes(CBOT) |
Dec19 |
191129 |
107~177 |
107~187 |
107~166 |
107~185 |
+0~014 |
710,845 |
176,857 |
-340,879 |
Mar20 |
191129 |
107~244 |
107~256 |
107~231 |
107~253 |
+0~015 |
800,559 |
3,378,097 |
+161,120 |
Jun20 |
191129 |
107~253 |
107~253 |
107~253 |
107~253 |
+0~015 |
|
|
|
Total Volume and Open Interest |
1,511,404 |
3,554,954 |
-179,759 |
Eurodollars(CME) |
Dec19 |
191129 |
98.092 |
98.100 |
98.090 |
98.092 |
unch |
210,769 |
1,613,456 |
-24,669 |
Mar20 |
191129 |
98.265 |
98.290 |
98.265 |
98.280 |
+0.010 |
152,723 |
1,631,013 |
+6,817 |
Jun20 |
191129 |
98.360 |
98.385 |
98.355 |
98.380 |
+0.020 |
152,099 |
1,295,863 |
+11,724 |
Sep20 |
191129 |
98.435 |
98.465 |
98.430 |
98.460 |
+0.025 |
120,179 |
1,085,419 |
+10,233 |
Dec20 |
191129 |
98.450 |
98.470 |
98.440 |
98.470 |
+0.020 |
196,549 |
1,279,205 |
+1,014 |
Mar21 |
191129 |
98.530 |
98.550 |
98.515 |
98.540 |
+0.010 |
121,063 |
852,016 |
-2,790 |
Jun21 |
191129 |
98.540 |
98.560 |
98.520 |
98.545 |
+0.005 |
118,750 |
901,281 |
-3,584 |
Sep21 |
191129 |
98.545 |
98.570 |
98.525 |
98.550 |
unch |
123,618 |
677,830 |
+16,876 |
Dec21 |
191129 |
98.515 |
98.540 |
98.490 |
98.515 |
-0.005 |
73,278 |
696,237 |
+16,912 |
Mar22 |
191129 |
98.520 |
98.540 |
98.490 |
98.510 |
-0.010 |
65,183 |
462,463 |
-1,533 |
Jun22 |
191129 |
98.500 |
98.515 |
98.465 |
98.485 |
-0.015 |
67,334 |
319,049 |
+817 |
Sep22 |
191129 |
98.475 |
98.500 |
98.445 |
98.465 |
-0.015 |
44,798 |
271,981 |
+3,797 |
Dec22 |
191129 |
98.450 |
98.475 |
98.425 |
98.440 |
-0.015 |
31,370 |
259,449 |
-1,473 |
Mar23 |
191129 |
98.440 |
98.460 |
98.410 |
98.425 |
-0.020 |
29,416 |
258,785 |
+6,821 |
Jun23 |
191129 |
98.425 |
98.445 |
98.390 |
98.405 |
-0.025 |
18,713 |
129,426 |
-2,195 |
Sep23 |
191129 |
98.410 |
98.430 |
98.375 |
98.385 |
-0.025 |
24,098 |
148,271 |
+234 |
Dec23 |
191129 |
98.390 |
98.410 |
98.355 |
98.365 |
-0.025 |
16,574 |
104,665 |
+1,152 |
Mar24 |
191129 |
98.375 |
98.395 |
98.340 |
98.350 |
-0.025 |
17,796 |
93,424 |
+871 |
Total Volume and Open Interest |
1,635,448 |
12,409,811 |
+50,548 |
Ultra T-Bond(CBOT) |
Dec19 |
191129 |
188~26 |
189~10 |
187~17 |
188~13 |
-0~13 |
122,098 |
27,432 |
-58,203 |
Mar20 |
191129 |
188~04 |
188~20 |
186~27 |
187~23 |
-0~13 |
140,193 |
1,207,541 |
+49,625 |
Jun20 |
191129 |
187~08 |
187~08 |
187~08 |
187~08 |
-0~13 |
|
|
|
Total Volume and Open Interest |
262,291 |
1,234,973 |
-8,578 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191129 |
141~000 |
141~070 |
140~210 |
140~280 |
-0~045 |
203,657 |
26,541 |
-104,029 |
Mar20 |
191129 |
142~125 |
142~200 |
142~000 |
142~070 |
-0~060 |
208,828 |
860,291 |
+79,592 |
Jun20 |
191129 |
142~070 |
142~070 |
142~070 |
142~070 |
-0~060 |
|
|
|
Total Volume and Open Interest |
412,485 |
886,832 |
-24,437 |
30 Day Federal Funds(CBOT) |
Nov19 |
191129 |
98.448 |
98.448 |
98.445 |
98.445 |
unch |
10,300 |
419,094 |
-2,241 |
Dec19 |
191129 |
98.435 |
98.440 |
98.430 |
98.435 |
unch |
18,040 |
273,225 |
-531 |
Jan20 |
191129 |
98.440 |
98.450 |
98.440 |
98.440 |
unch |
42,872 |
431,768 |
+5,356 |
Feb20 |
191129 |
98.465 |
98.470 |
98.460 |
98.465 |
+0.005 |
28,689 |
313,480 |
+7,369 |
Mar20 |
191129 |
98.475 |
98.485 |
98.470 |
98.475 |
+0.005 |
15,606 |
118,331 |
+4,619 |
Apr20 |
191129 |
98.500 |
98.510 |
98.495 |
98.505 |
+0.005 |
24,254 |
202,194 |
+5,186 |
Total Volume and Open Interest |
178,863 |
2,238,848 |
+20,126 |
Japanese Govt Bonds(SGX) |
Dec19 |
191129 |
153.27 |
153.37 |
153.07 |
153.15 |
-0.12 |
686 |
15,157 |
-152 |
Mar20 |
191129 |
153.13 |
153.13 |
153.13 |
153.13 |
-0.12 |
13 |
336 |
+9 |
Jun20 |
191129 |
153.13 |
153.13 |
153.13 |
153.13 |
-0.12 |
|
|
|
Total Volume and Open Interest |
699 |
15,493 |
-143 |
Euro-Buxl(EUREX) |
Dec19 |
191129 |
208.40 |
208.80 |
207.42 |
208.28 |
-0.04 |
37,978 |
233,169 |
-1,342 |
Mar20 |
191129 |
206.82 |
207.18 |
205.90 |
206.70 |
-0.04 |
12,831 |
58,010 |
+8,147 |
Jun20 |
191129 |
205.28 |
205.28 |
205.28 |
205.28 |
-0.04 |
0 |
7 |
+0 |
Total Volume and Open Interest |
50,809 |
291,186 |
+6,805 |
Euro-Bund(EUREX) |
Dec19 |
191129 |
171.29 |
171.40 |
170.91 |
171.07 |
-0.19 |
486,681 |
1,409,085 |
-65,502 |
Mar20 |
191129 |
173.29 |
173.42 |
172.91 |
173.07 |
-0.19 |
171,376 |
328,476 |
+80,014 |
Jun20 |
191129 |
170.41 |
170.41 |
170.41 |
170.41 |
-0.27 |
0 |
1 |
+0 |
Total Volume and Open Interest |
658,057 |
1,737,562 |
+14,512 |
Euro-Bobl(EUREX) |
Dec19 |
191129 |
134.41 |
134.45 |
134.26 |
134.32 |
-0.08 |
300,046 |
1,221,976 |
-22,819 |
Mar20 |
191129 |
134.40 |
134.44 |
134.27 |
134.32 |
-0.08 |
68,334 |
138,624 |
+33,146 |
Jun20 |
191129 |
134.67 |
134.67 |
134.67 |
134.67 |
-0.08 |
|
|
|
Total Volume and Open Interest |
368,380 |
1,360,600 |
+10,327 |
Euro-Schatz(EUREX) |
Dec19 |
191129 |
111.99 |
112.00 |
111.97 |
111.98 |
-0.02 |
206,280 |
1,303,010 |
-199,780 |
Mar20 |
191129 |
112.00 |
112.00 |
111.97 |
111.97 |
-0.02 |
60,296 |
285,524 |
+29,036 |
Jun20 |
191129 |
111.78 |
111.78 |
111.78 |
111.78 |
-0.02 |
|
|
|
Total Volume and Open Interest |
266,576 |
1,588,534 |
-170,744 |
3-Mth Euribor(EUREX) |
Dec19 |
191129 |
100.400 |
100.400 |
100.400 |
100.400 |
unch |
0 |
1,977 |
+0 |
Mar20 |
191129 |
100.395 |
100.405 |
100.395 |
100.405 |
-0.005 |
200 |
1,155 |
+100 |
Jun20 |
191129 |
100.405 |
100.410 |
100.405 |
100.410 |
-0.010 |
0 |
626 |
+0 |
Total Volume and Open Interest |
350 |
6,318 |
+150 |
Long Gilt(LIFFE) |
Dec19 |
191129 |
132~10 |
132~14 |
131~29 |
132~02 |
-0~09 |
27,735 |
110,058 |
-6,211 |
Mar20 |
191129 |
133~01 |
133~07 |
132~18 |
132~24 |
-0~10 |
115,068 |
668,364 |
+17,717 |
Total Volume and Open Interest |
142,803 |
778,422 |
+11,506 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191129 |
99.21 |
99.21 |
99.19 |
99.20 |
-0.01 |
28,414 |
665,292 |
-3,292 |
Mar20 |
191129 |
99.29 |
99.29 |
99.26 |
99.27 |
-0.02 |
44,332 |
601,956 |
-7,448 |
Jun20 |
191129 |
99.33 |
99.33 |
99.29 |
99.31 |
-0.03 |
37,019 |
620,150 |
+4,998 |
Sep20 |
191129 |
99.35 |
99.35 |
99.31 |
99.32 |
-0.03 |
24,285 |
531,600 |
+1,032 |
Dec20 |
191129 |
99.32 |
99.32 |
99.29 |
99.30 |
-0.02 |
36,405 |
587,324 |
+1,794 |
Mar21 |
191129 |
99.34 |
99.35 |
99.31 |
99.32 |
-0.03 |
36,039 |
289,757 |
+6,443 |
Total Volume and Open Interest |
323,152 |
4,395,100 |
+13,550 |
3-Mth Euribor(LIFFE) |
Dec19 |
191129 |
100.395 |
100.400 |
100.395 |
100.395 |
unch |
27,030 |
667,703 |
-2,702 |
Mar20 |
191129 |
100.405 |
100.410 |
100.400 |
100.400 |
-0.005 |
24,040 |
439,723 |
+1,464 |
Jun20 |
191129 |
100.415 |
100.420 |
100.405 |
100.410 |
-0.005 |
26,191 |
389,455 |
-4,597 |
Total Volume and Open Interest |
345,226 |
4,165,153 |
-18,528 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191129 |
99.06 |
99.06 |
99.04 |
99.05 |
-0.01 |
15,409 |
112,950 |
-11,962 |
Mar20 |
191129 |
99.26 |
99.27 |
99.24 |
99.25 |
-0.01 |
27,190 |
244,193 |
+3,652 |
Jun20 |
191129 |
99.35 |
99.36 |
99.33 |
99.34 |
-0.01 |
18,632 |
212,342 |
-1,750 |
Sep20 |
191129 |
99.39 |
99.41 |
99.37 |
99.38 |
-0.02 |
18,955 |
207,522 |
-7,120 |
Dec20 |
191129 |
99.36 |
99.37 |
99.33 |
99.34 |
-0.02 |
10,426 |
144,007 |
+1,698 |
Mar21 |
191129 |
99.37 |
99.38 |
99.33 |
99.34 |
-0.03 |
8,034 |
95,275 |
+960 |
Jun21 |
191129 |
99.34 |
99.36 |
99.31 |
99.32 |
-0.03 |
4,451 |
57,940 |
-376 |
Sep21 |
191129 |
99.32 |
99.34 |
99.29 |
99.31 |
-0.02 |
2,969 |
33,327 |
-765 |
Dec21 |
191129 |
99.31 |
99.31 |
99.27 |
99.27 |
-0.03 |
212 |
6,835 |
+63 |
Mar22 |
191129 |
99.27 |
99.27 |
99.27 |
99.27 |
-0.03 |
26 |
1,248 |
+26 |
Total Volume and Open Interest |
106,307 |
1,117,387 |
-15,574 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191129 |
99.00 |
99.02 |
98.96 |
98.97 |
-0.03 |
129,269 |
1,336,334 |
-2,571 |
Mar20 |
191129 |
98.97 |
98.97 |
98.96 |
98.96 |
-0.03 |
308 |
4,064 |
+135 |
Total Volume and Open Interest |
129,577 |
1,340,398 |
-2,436 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191129 |
99.37 |
99.39 |
99.35 |
99.35 |
-0.03 |
227,648 |
1,274,512 |
+14,249 |
Mar20 |
191129 |
99.40 |
99.40 |
99.38 |
99.38 |
-0.03 |
1,832 |
13,461 |
+1,803 |
Total Volume and Open Interest |
229,480 |
1,287,973 |
+16,052 |
Gold(CMX) |
Dec19 |
191129 |
1453.6 |
1465.6 |
1452.1 |
1465.6 |
+12.2 |
88,364 |
12,168 |
-30,509 |
Feb20 |
191129 |
1461.2 |
1472.9 |
1459.1 |
1472.7 |
+11.9 |
232,122 |
491,975 |
+22,378 |
Apr20 |
191129 |
1467.8 |
1478.3 |
1464.5 |
1478.1 |
+12.1 |
15,693 |
77,530 |
+5,069 |
Jun20 |
191129 |
1473.4 |
1483.3 |
1469.6 |
1483.2 |
+12.1 |
3,619 |
55,679 |
+971 |
Aug20 |
191129 |
1476.4 |
1488.0 |
1475.6 |
1488.0 |
+12.1 |
424 |
8,406 |
-133 |
Oct20 |
191129 |
1483.9 |
1492.5 |
1482.9 |
1492.5 |
+12.2 |
401 |
6,670 |
+156 |
Dec20 |
191129 |
1488.0 |
1496.6 |
1483.6 |
1496.6 |
+12.2 |
220 |
9,713 |
+31 |
Feb21 |
191129 |
1500.8 |
1500.8 |
1500.8 |
1500.8 |
+12.2 |
31 |
498 |
+22 |
Apr21 |
191129 |
1504.0 |
1504.0 |
1504.0 |
1504.0 |
+12.2 |
0 |
31 |
+0 |
Jun21 |
191129 |
1506.6 |
1506.6 |
1506.6 |
1506.6 |
+12.2 |
7 |
1,646 |
+7 |
Aug21 |
191129 |
1510.7 |
1510.7 |
1510.7 |
1510.7 |
+12.2 |
0 |
1 |
+0 |
Oct21 |
191129 |
1514.6 |
1514.6 |
1514.6 |
1514.6 |
+12.2 |
|
|
|
Total Volume and Open Interest |
345,221 |
669,388 |
|
Silver(CMX) |
Dec19 |
191129 |
1690.0 |
1698.5 |
1680.0 |
1696.9 |
+5.7 |
26,892 |
4,690 |
-11,301 |
Mar20 |
191129 |
1706.0 |
1712.5 |
1693.5 |
1710.6 |
+5.1 |
61,622 |
161,511 |
+7,406 |
May20 |
191129 |
1715.0 |
1721.0 |
1701.5 |
1719.3 |
+5.1 |
1,252 |
17,591 |
+219 |
Jul20 |
191129 |
1725.5 |
1729.0 |
1711.0 |
1728.1 |
+4.9 |
1,402 |
16,717 |
+307 |
Sep20 |
191129 |
1734.5 |
1737.1 |
1724.0 |
1737.1 |
+6.1 |
76 |
2,450 |
+19 |
Dec20 |
191129 |
1740.0 |
1749.5 |
1735.5 |
1748.7 |
+6.1 |
62 |
2,325 |
+29 |
Mar21 |
191129 |
1758.0 |
1758.0 |
1757.2 |
1757.2 |
+6.1 |
0 |
1 |
+0 |
Total Volume and Open Interest |
91,932 |
206,427 |
-3,176 |
Platinum(NYMEX) |
Jan20 |
191129 |
897.7 |
904.2 |
891.0 |
900.4 |
+5.0 |
18,074 |
77,777 |
-242 |
Apr20 |
191129 |
903.3 |
909.0 |
896.8 |
906.0 |
+5.1 |
1,089 |
12,598 |
+638 |
Jul20 |
191129 |
913.1 |
913.1 |
908.3 |
911.0 |
+4.8 |
25 |
484 |
+13 |
Oct20 |
191129 |
912.1 |
912.1 |
912.1 |
912.1 |
+4.9 |
3 |
28 |
+3 |
Total Volume and Open Interest |
19,205 |
90,910 |
+412 |
Palladium(NYMEX) |
Dec19 |
191129 |
1813.60 |
1828.90 |
1808.50 |
1815.60 |
+4.20 |
1,264 |
185 |
-889 |
Mar20 |
191129 |
1808.60 |
1818.00 |
1795.90 |
1810.10 |
+4.20 |
4,521 |
22,884 |
+965 |
Jun20 |
191129 |
1800.40 |
1811.30 |
1796.80 |
1804.60 |
+3.70 |
52 |
2,060 |
+19 |
Total Volume and Open Interest |
5,842 |
25,309 |
+96 |
Copper(CMX) |
Dec19 |
191129 |
267.85 |
268.00 |
263.40 |
264.20 |
-3.25 |
24,176 |
5,031 |
-9,168 |
Mar20 |
191129 |
269.90 |
270.05 |
265.35 |
266.15 |
-3.45 |
77,566 |
141,715 |
+5,748 |
May20 |
191129 |
270.90 |
270.90 |
266.30 |
267.10 |
-3.40 |
6,185 |
24,759 |
-264 |
Jul20 |
191129 |
269.10 |
269.60 |
267.25 |
267.95 |
-3.30 |
2,380 |
23,113 |
+834 |
Sep20 |
191129 |
272.45 |
272.45 |
268.10 |
268.55 |
-3.25 |
708 |
4,545 |
+251 |
Total Volume and Open Interest |
114,598 |
210,730 |
-1,731 |
E-mini DJIA Index(CBOT) |
Dec19 |
191129 |
28150 |
28158 |
28042 |
28073 |
-75 |
99,873 |
101,026 |
-712 |
Mar20 |
191129 |
28051 |
28110 |
28039 |
28067 |
-76 |
365 |
5,806 |
+233 |
Jun20 |
191129 |
28024 |
28024 |
28024 |
28024 |
-75 |
6 |
8 |
+2 |
Sep20 |
191129 |
27964 |
27964 |
27964 |
27964 |
-73 |
|
|
|
Total Volume and Open Interest |
100,244 |
106,840 |
-477 |
S & P 500(CME) |
Dec19 |
191129 |
3153.60 |
3154.50 |
3140.00 |
3143.70 |
-10.10 |
1,582 |
28,056 |
+205 |
Mar20 |
191129 |
3145.80 |
3145.80 |
3145.80 |
3145.80 |
-10.20 |
160 |
258 |
-5 |
Jun20 |
191129 |
3144.70 |
3144.70 |
3144.70 |
3144.70 |
-10.90 |
|
|
|
Sep20 |
191129 |
3144.90 |
3144.90 |
3144.90 |
3144.90 |
-10.10 |
|
|
|
Total Volume and Open Interest |
1,742 |
28,388 |
+200 |
S & P 500 E-Mini(CME) |
Dec19 |
191129 |
3154.75 |
3155.00 |
3139.50 |
3143.75 |
-10.00 |
928,792 |
2,660,613 |
+11,563 |
Mar20 |
191129 |
3156.25 |
3157.00 |
3141.75 |
3145.75 |
-10.25 |
13,781 |
242,008 |
+9,281 |
Jun20 |
191129 |
3154.75 |
3154.75 |
3142.25 |
3144.75 |
-10.75 |
43 |
3,940 |
+18 |
Sep20 |
191129 |
3145.00 |
3145.00 |
3145.00 |
3145.00 |
-10.00 |
1 |
153 |
-2 |
Total Volume and Open Interest |
942,619 |
2,908,031 |
+20,861 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191129 |
8456.75 |
8458.25 |
8406.50 |
8417.50 |
-37.25 |
240,866 |
221,779 |
+1,120 |
Mar20 |
191129 |
8475.25 |
8475.25 |
8427.50 |
8438.25 |
-37.50 |
995 |
3,881 |
+199 |
Jun20 |
191129 |
8459.75 |
8459.75 |
8455.25 |
8459.75 |
-37.25 |
11 |
81 |
+3 |
Total Volume and Open Interest |
241,872 |
225,744 |
+1,322 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191129 |
2032.90 |
2033.10 |
2008.20 |
2010.00 |
-21.20 |
9,099 |
76,268 |
+645 |
Mar20 |
191129 |
2013.90 |
2013.90 |
2013.10 |
2013.90 |
-21.30 |
5 |
101 |
+5 |
Jun20 |
191129 |
2018.30 |
2018.30 |
2018.30 |
2018.30 |
-21.30 |
|
|
|
Total Volume and Open Interest |
9,104 |
76,369 |
+650 |
Volatility Index(CBOE) |
Nov19 |
191120 |
13.05 |
13.50 |
13.00 |
13.01 |
-0.07 |
70,976 |
0 |
-63,575 |
Dec19 |
191129 |
14.07 |
14.25 |
13.95 |
14.13 |
+0.30 |
4,923 |
246,377 |
-11,862 |
Jan20 |
191129 |
16.27 |
16.45 |
16.15 |
16.38 |
+0.25 |
2,623 |
120,247 |
+8,029 |
Feb20 |
191129 |
17.50 |
17.70 |
17.40 |
17.68 |
+0.35 |
1,376 |
56,774 |
+1,049 |
Total Volume and Open Interest |
11,552 |
503,396 |
-1,330 |
S & P 600(CME) |
Dec19 |
191129 |
993.50 |
993.50 |
993.50 |
993.50 |
-6.70 |
0 |
961 |
+0 |
Mar20 |
191129 |
994.10 |
994.10 |
994.10 |
994.10 |
-6.70 |
|
|
|
Total Volume and Open Interest |
0 |
961 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191129 |
1635.40 |
1636.40 |
1623.00 |
1623.80 |
-11.30 |
91,996 |
481,334 |
+2,017 |
Mar20 |
191129 |
1638.00 |
1638.00 |
1625.60 |
1626.20 |
-11.40 |
44 |
4,735 |
+3 |
Jun20 |
191129 |
1627.90 |
1627.90 |
1627.90 |
1627.90 |
-11.40 |
0 |
3 |
+0 |
Total Volume and Open Interest |
92,040 |
486,072 |
+2,020 |
Nikkei 225(CME) |
Dec19 |
191129 |
23605 |
23605 |
23285 |
23330 |
-260 |
5,106 |
33,932 |
+101 |
Mar20 |
191129 |
23500 |
23500 |
23250 |
23290 |
-260 |
953 |
1,614 |
+817 |
Total Volume and Open Interest |
6,059 |
35,546 |
+918 |
Nikkei 225(SGX) |
Dec19 |
191129 |
23430 |
23560 |
23275 |
23305 |
-120 |
52,628 |
155,485 |
+2,147 |
Mar20 |
191129 |
23355 |
23400 |
23255 |
23255 |
-120 |
59 |
1,770 |
+37 |
Jun20 |
191129 |
23090 |
23090 |
23090 |
23090 |
-120 |
0 |
1,450 |
+0 |
Total Volume and Open Interest |
52,687 |
186,563 |
+2,184 |
Nikkei 225 Mini(JPX) |
Dec19 |
191129 |
23430 |
23495 |
23275 |
23290 |
-120 |
543,286 |
440,340 |
-3,631 |
Mar20 |
191129 |
23355 |
23420 |
23205 |
23220 |
-110 |
30,937 |
32,777 |
+434 |
Jun20 |
191129 |
23150 |
23220 |
23015 |
23030 |
-120 |
375 |
2,271 |
+103 |
Total Volume and Open Interest |
586,389 |
523,205 |
-2,263 |
Nikkei 225(JPX) |
Dec19 |
191129 |
23430 |
23490 |
23280 |
23290 |
-120 |
40,176 |
287,505 |
+579 |
Mar20 |
191129 |
23360 |
23410 |
23210 |
23220 |
-110 |
1,425 |
24,432 |
+243 |
Jun20 |
191129 |
23030 |
23030 |
23030 |
23030 |
-120 |
2 |
15,670 |
+1 |
Total Volume and Open Interest |
41,604 |
398,351 |
+823 |
Nikkei 225(CME) Yen |
Dec19 |
191129 |
23575 |
23590 |
23280 |
23330 |
-260 |
20,691 |
70,409 |
+60 |
Mar20 |
191129 |
23410 |
23410 |
23220 |
23255 |
-260 |
888 |
1,544 |
+816 |
Jun20 |
191129 |
23125 |
23125 |
23125 |
23125 |
-260 |
|
|
|
Total Volume and Open Interest |
21,579 |
71,953 |
+876 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191129 |
23330 |
23330 |
23330 |
23330 |
-260 |
0 |
5 |
+0 |
Mar20 |
191129 |
23260 |
23260 |
23260 |
23260 |
-260 |
|
|
|
Jun20 |
191129 |
23130 |
23130 |
23130 |
23130 |
-260 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Dec19 |
191129 |
5890.0 |
5924.0 |
5878.5 |
5899.0 |
-7.5 |
28,198 |
345,384 |
-9,115 |
Jan20 |
191129 |
5908.5 |
5914.5 |
5890.5 |
5890.5 |
-7.5 |
5 |
511 |
-81 |
Feb20 |
191129 |
5885.5 |
5885.5 |
5885.5 |
5885.5 |
-7.5 |
|
|
|
Mar20 |
191129 |
5882.0 |
5882.0 |
5882.0 |
5882.0 |
-7.5 |
0 |
66 |
+0 |
Total Volume and Open Interest |
28,203 |
360,468 |
-9,196 |
Hang Seng Index(HKFE) |
Nov19 |
191128 |
26958 |
27022 |
26729 |
26918 |
-36 |
129,174 |
22,195 |
-33,714 |
Dec19 |
191129 |
26868 |
26918 |
26323 |
26333 |
-535 |
120,099 |
110,387 |
+6,064 |
Jan20 |
191129 |
26847 |
26847 |
26380 |
26395 |
|
|
|
|
DAX(EUREX) |
Dec19 |
191129 |
13253.0 |
13291.5 |
13160.5 |
13246.5 |
+8.0 |
43,632 |
110,134 |
-9,739 |
Mar20 |
191129 |
13212.5 |
13266.0 |
13161.5 |
13241.5 |
+8.0 |
63 |
1,882 |
+46 |
Jun20 |
191129 |
13300.0 |
13300.0 |
13260.0 |
13260.0 |
+8.0 |
0 |
213 |
-10 |
Total Volume and Open Interest |
43,695 |
112,229 |
-9,703 |
Mini-DAX(EUREX) |
Dec19 |
191129 |
13250.0 |
13292.0 |
13161.0 |
13246.5 |
+8.0 |
16,754 |
13,644 |
-1,918 |
Mar20 |
191129 |
13206.0 |
13280.0 |
13171.0 |
13241.5 |
+8.0 |
38 |
1,829 |
+1 |
Jun20 |
191129 |
13265.0 |
13265.0 |
13260.0 |
13260.0 |
+8.0 |
3 |
148 |
+1 |
Total Volume and Open Interest |
16,795 |
15,621 |
-1,916 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191129 |
3703 |
3716 |
3683 |
3702 |
+2 |
421,987 |
3,583,139 |
-68,034 |
Mar20 |
191129 |
3689 |
3702 |
3670 |
3688 |
+2 |
5,903 |
223,089 |
+5,140 |
Jun20 |
191129 |
3604 |
3613 |
3600 |
3606 |
+2 |
0 |
39,438 |
-1 |
Total Volume and Open Interest |
427,890 |
3,873,208 |
-62,895 |
Swiss Market Index(EUREX) |
Dec19 |
191129 |
10495 |
10525 |
10469 |
10496 |
-28 |
15,799 |
187,967 |
-2,858 |
Mar20 |
191129 |
10385 |
10412 |
10382 |
10389 |
-28 |
601 |
12,582 |
+538 |
Jun20 |
191129 |
10208 |
10208 |
10208 |
10208 |
-28 |
10 |
845 |
+4 |
Total Volume and Open Interest |
16,410 |
201,394 |
-2,316 |
FT-SE 100(EURONEXT) |
Dec19 |
191129 |
7420.00 |
7424.50 |
7339.00 |
7365.00 |
-50.00 |
45,454 |
746,950 |
+29 |
Mar20 |
191129 |
7311.50 |
7311.50 |
7288.00 |
7299.00 |
-50.00 |
1,125 |
7,150 |
+1,119 |
Jun20 |
191129 |
7220.00 |
7220.00 |
7220.00 |
7220.00 |
-50.00 |
0 |
41 |
+0 |
Total Volume and Open Interest |
46,579 |
754,141 |
+1,148 |
SPI 200(SFE) |
Dec19 |
191129 |
6868.0 |
6904.0 |
6846.0 |
6856.0 |
-16.0 |
40,536 |
384,716 |
+957 |
Mar20 |
191129 |
6786.0 |
6786.0 |
6786.0 |
6786.0 |
-16.0 |
732 |
4,556 |
+643 |
Jun20 |
191129 |
6761.0 |
6761.0 |
6761.0 |
6761.0 |
-16.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
41,273 |
390,118 |
+1,603 |
FTSE MIB(ISE) |
Dec19 |
191129 |
23260.00 |
23425.00 |
23200.00 |
23273.00 |
-56.00 |
12,211 |
145,950 |
-1,828 |
Mar20 |
191129 |
23135.00 |
23315.00 |
23120.00 |
23176.00 |
-56.00 |
77 |
1,185 |
+53 |
Jun20 |
191129 |
22590.00 |
22670.00 |
22590.00 |
22601.00 |
-56.00 |
2 |
83 |
+2 |
Total Volume and Open Interest |
12,290 |
147,221 |
-1,773 |
KOSPI 200(KFE) |
Dec19 |
191129 |
281.95 |
282.80 |
276.60 |
277.55 |
-4.40 |
328,999 |
329,560 |
+1,732 |
Mar20 |
191129 |
278.70 |
279.95 |
273.65 |
274.50 |
-4.30 |
3,173 |
24,243 |
+1,273 |
Jun20 |
191129 |
278.55 |
279.65 |
273.85 |
274.05 |
-4.90 |
1,109 |
11,682 |
+1,211 |
Total Volume and Open Interest |
333,281 |
397,298 |
+4,216 |
GSCI(CME) |
Dec19 |
191129 |
414.20 |
414.20 |
409.90 |
410.55 |
-8.95 |
13 |
10,530 |
+0 |
Jan20 |
191129 |
410.15 |
410.15 |
410.15 |
410.15 |
-8.95 |
|
|
|
Feb20 |
191129 |
408.75 |
408.75 |
408.75 |
408.75 |
-8.95 |
|
|
|
Total Volume and Open Interest |
13 |
10,530 |
+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. |
|
|