|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 03, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191203 |
873.50 |
875.75 |
868.25 |
871.00 |
+0.50 |
66,997 |
336,043 |
+0 |
Mar20 |
191203 |
888.25 |
890.50 |
882.75 |
885.50 |
+0.25 |
28,950 |
199,228 |
+0 |
May20 |
191203 |
902.75 |
905.50 |
898.50 |
900.75 |
+0.50 |
15,958 |
107,156 |
+0 |
Jul20 |
191203 |
916.25 |
919.25 |
912.50 |
914.00 |
+0.50 |
15,416 |
102,554 |
+0 |
Aug20 |
191203 |
921.50 |
924.00 |
918.00 |
919.25 |
+0.75 |
1,000 |
8,738 |
+0 |
Sep20 |
191203 |
923.25 |
923.75 |
918.50 |
919.75 |
+0.75 |
350 |
5,657 |
+0 |
Nov20 |
191203 |
926.50 |
929.75 |
924.50 |
925.50 |
+0.75 |
3,361 |
50,705 |
+0 |
Jan21 |
191203 |
934.00 |
935.75 |
931.00 |
931.75 |
+0.75 |
434 |
4,076 |
+0 |
Mar21 |
191203 |
933.50 |
935.50 |
931.00 |
931.75 |
+1.00 |
397 |
9,164 |
+0 |
May21 |
191203 |
933.75 |
937.00 |
933.75 |
933.75 |
+1.50 |
65 |
1,924 |
+0 |
Jul21 |
191203 |
939.00 |
941.50 |
938.75 |
938.75 |
+1.75 |
78 |
1,216 |
+0 |
Aug21 |
191203 |
937.25 |
937.25 |
937.25 |
937.25 |
+1.75 |
0 |
52 |
+0 |
Sep21 |
191203 |
926.00 |
926.00 |
926.00 |
926.00 |
+1.75 |
0 |
23 |
+0 |
Nov21 |
191203 |
928.50 |
930.00 |
927.50 |
928.00 |
+3.00 |
29 |
815 |
+0 |
Total Volume and Open Interest |
133,035 |
827,360 |
+0 |
Soybean Meal(CBOT) |
Dec19 |
191203 |
292.70 |
293.20 |
291.30 |
292.50 |
+1.20 |
5,967 |
3,577 |
+0 |
Jan20 |
191203 |
294.40 |
295.40 |
293.40 |
294.70 |
+1.20 |
48,190 |
156,738 |
+0 |
Mar20 |
191203 |
297.80 |
298.70 |
296.60 |
297.90 |
+0.90 |
26,396 |
115,216 |
+0 |
May20 |
191203 |
301.80 |
302.40 |
300.50 |
301.10 |
+0.10 |
15,027 |
60,521 |
+0 |
Jul20 |
191203 |
305.60 |
306.40 |
304.50 |
304.80 |
-0.30 |
6,730 |
40,006 |
+0 |
Aug20 |
191203 |
307.90 |
308.10 |
306.50 |
306.60 |
-0.40 |
1,514 |
7,989 |
+0 |
Sep20 |
191203 |
309.40 |
309.40 |
307.90 |
308.00 |
-0.40 |
1,177 |
7,368 |
+0 |
Oct20 |
191203 |
309.20 |
309.90 |
308.50 |
308.60 |
-0.20 |
684 |
5,816 |
+0 |
Dec20 |
191203 |
311.80 |
312.20 |
310.70 |
310.90 |
-0.20 |
1,993 |
22,068 |
+0 |
Jan21 |
191203 |
312.10 |
313.00 |
311.50 |
311.50 |
-0.30 |
559 |
1,705 |
+0 |
Total Volume and Open Interest |
108,618 |
424,936 |
+0 |
Soybean Oil(CBOT) |
Dec19 |
191203 |
30.03 |
30.21 |
29.94 |
29.99 |
+0.03 |
4,477 |
5,855 |
+0 |
Jan20 |
191203 |
30.22 |
30.43 |
30.12 |
30.19 |
+0.03 |
44,596 |
186,262 |
+0 |
Mar20 |
191203 |
30.49 |
30.71 |
30.40 |
30.49 |
+0.04 |
23,826 |
148,272 |
+0 |
May20 |
191203 |
30.84 |
31.03 |
30.74 |
30.82 |
+0.03 |
11,733 |
75,476 |
+0 |
Jul20 |
191203 |
31.16 |
31.33 |
31.07 |
31.16 |
+0.05 |
4,998 |
58,639 |
+0 |
Aug20 |
191203 |
31.27 |
31.42 |
31.19 |
31.27 |
+0.07 |
530 |
8,563 |
+0 |
Sep20 |
191203 |
31.35 |
31.51 |
31.29 |
31.37 |
+0.09 |
176 |
7,107 |
+0 |
Oct20 |
191203 |
31.39 |
31.57 |
31.32 |
31.41 |
+0.10 |
362 |
5,013 |
+0 |
Dec20 |
191203 |
31.50 |
31.69 |
31.45 |
31.53 |
+0.09 |
1,313 |
29,199 |
+0 |
Jan21 |
191203 |
31.66 |
31.82 |
31.62 |
31.70 |
+0.12 |
278 |
1,009 |
+0 |
Total Volume and Open Interest |
92,597 |
527,931 |
+0 |
Canola(WCE) |
Jan20 |
191203 |
452.2 |
455.2 |
452.2 |
452.9 |
+0.8 |
7,660 |
81,004 |
+0 |
Mar20 |
191203 |
462.0 |
464.5 |
461.4 |
462.0 |
+0.7 |
3,292 |
45,785 |
+0 |
May20 |
191203 |
470.2 |
472.6 |
469.3 |
470.0 |
+0.5 |
2,293 |
23,106 |
+0 |
Jul20 |
191203 |
475.8 |
478.9 |
475.6 |
476.2 |
+0.5 |
881 |
11,366 |
+0 |
Nov20 |
191203 |
479.4 |
481.8 |
478.0 |
478.8 |
+1.0 |
562 |
15,847 |
+0 |
Total Volume and Open Interest |
14,688 |
177,653 |
+0 |
Corn(CBOT) |
Dec19 |
191203 |
373.75 |
376.25 |
371.50 |
372.00 |
-1.50 |
15,512 |
11,167 |
+0 |
Mar20 |
191203 |
382.00 |
384.75 |
380.25 |
381.25 |
-0.75 |
139,171 |
788,353 |
+0 |
May20 |
191203 |
386.50 |
389.25 |
385.00 |
387.25 |
+0.75 |
28,809 |
191,475 |
+0 |
Jul20 |
191203 |
390.25 |
393.25 |
389.25 |
391.75 |
+1.50 |
25,991 |
229,021 |
+0 |
Sep20 |
191203 |
388.00 |
389.75 |
387.25 |
388.50 |
+0.75 |
4,790 |
64,283 |
+0 |
Dec20 |
191203 |
391.50 |
393.00 |
390.50 |
392.25 |
+1.00 |
10,452 |
152,660 |
+0 |
Mar21 |
191203 |
401.25 |
403.00 |
401.00 |
402.50 |
+1.00 |
890 |
7,558 |
+0 |
May21 |
191203 |
407.50 |
408.00 |
406.50 |
407.50 |
+0.75 |
35 |
1,553 |
+0 |
Jul21 |
191203 |
410.00 |
411.00 |
409.25 |
410.50 |
+0.75 |
73 |
3,295 |
+0 |
Sep21 |
191203 |
403.00 |
403.50 |
403.00 |
403.50 |
+0.25 |
0 |
823 |
+0 |
Total Volume and Open Interest |
225,781 |
1,457,205 |
+0 |
Wheat(CBOT) |
Dec19 |
191203 |
545.75 |
548.00 |
530.50 |
530.50 |
-12.75 |
3,358 |
3,021 |
+0 |
Mar20 |
191203 |
538.00 |
541.25 |
524.25 |
525.25 |
-10.00 |
64,823 |
202,167 |
+0 |
May20 |
191203 |
541.50 |
544.00 |
529.00 |
529.75 |
-9.25 |
18,852 |
56,741 |
+0 |
Jul20 |
191203 |
540.25 |
543.50 |
530.50 |
531.00 |
-7.75 |
17,058 |
59,977 |
+0 |
Sep20 |
191203 |
547.00 |
549.25 |
536.50 |
537.00 |
-7.50 |
5,048 |
13,737 |
+0 |
Dec20 |
191203 |
556.50 |
558.50 |
546.75 |
547.25 |
-7.00 |
3,618 |
18,707 |
+0 |
Total Volume and Open Interest |
114,767 |
359,244 |
+0 |
Wheat(KCBT) |
Dec19 |
191203 |
440.25 |
444.00 |
422.50 |
422.50 |
-14.75 |
1,961 |
296 |
+0 |
Mar20 |
191203 |
442.00 |
445.50 |
436.25 |
436.75 |
-2.50 |
28,861 |
162,172 |
+0 |
May20 |
191203 |
449.50 |
453.25 |
444.00 |
444.50 |
-3.00 |
9,671 |
41,308 |
+0 |
Jul20 |
191203 |
455.75 |
459.75 |
450.75 |
451.00 |
-3.00 |
5,616 |
34,550 |
+0 |
Sep20 |
191203 |
465.75 |
468.00 |
459.00 |
459.50 |
-3.00 |
1,129 |
8,992 |
+0 |
Dec20 |
191203 |
478.25 |
480.50 |
472.00 |
472.25 |
-3.00 |
780 |
12,818 |
+0 |
Mar21 |
191203 |
489.00 |
490.75 |
484.25 |
484.25 |
-3.00 |
57 |
1,060 |
+0 |
Total Volume and Open Interest |
48,086 |
261,389 |
+0 |
Wheat(MGE) |
Dec19 |
191203 |
494.00 |
494.50 |
492.75 |
494.00 |
+4.50 |
328 |
377 |
+0 |
Mar20 |
191203 |
510.00 |
517.50 |
510.00 |
513.50 |
+3.75 |
4,177 |
38,106 |
+0 |
May20 |
191203 |
519.50 |
525.75 |
519.50 |
522.50 |
+3.50 |
1,272 |
10,272 |
+0 |
Jul20 |
191203 |
530.00 |
534.50 |
529.50 |
532.00 |
+3.50 |
507 |
5,493 |
+0 |
Sep20 |
191203 |
539.50 |
542.50 |
539.00 |
541.25 |
+3.00 |
213 |
4,697 |
+0 |
Dec20 |
191203 |
557.25 |
557.25 |
555.25 |
555.25 |
+2.75 |
39 |
2,557 |
+0 |
Total Volume and Open Interest |
6,536 |
62,484 |
+0 |
Oats(CBOT) |
Dec19 |
191203 |
322.50 |
331.50 |
320.25 |
320.25 |
-5.00 |
59 |
83 |
+0 |
Mar20 |
191203 |
307.25 |
307.75 |
300.50 |
301.50 |
-5.00 |
332 |
6,115 |
+0 |
May20 |
191203 |
301.00 |
302.75 |
296.75 |
297.50 |
-4.50 |
15 |
234 |
+0 |
Jul20 |
191203 |
292.00 |
292.00 |
288.50 |
288.50 |
-3.00 |
0 |
66 |
+0 |
Total Volume and Open Interest |
406 |
6,563 |
+0 |
Rough Rice(CBOT) |
Jan20 |
191203 |
12.45 |
12.46 |
12.31 |
12.34 |
-0.14 |
858 |
8,032 |
+0 |
Mar20 |
191203 |
12.63 |
12.63 |
12.49 |
12.53 |
-0.12 |
259 |
1,184 |
+0 |
May20 |
191203 |
12.69 |
12.69 |
12.69 |
12.69 |
-0.09 |
5 |
23 |
+0 |
Jul20 |
191203 |
12.77 |
12.77 |
12.77 |
12.77 |
-0.07 |
0 |
26 |
+0 |
Total Volume and Open Interest |
1,122 |
9,265 |
+0 |
Live Cattle(CME) |
Dec19 |
191203 |
120.750 |
120.950 |
120.285 |
120.550 |
-0.200 |
9,152 |
33,925 |
+0 |
Feb20 |
191203 |
125.635 |
125.830 |
125.135 |
125.650 |
-0.150 |
21,461 |
165,710 |
+0 |
Apr20 |
191203 |
126.080 |
126.330 |
125.700 |
126.230 |
+0.030 |
10,135 |
83,718 |
+0 |
Jun20 |
191203 |
117.550 |
117.885 |
117.200 |
117.785 |
unch |
6,667 |
69,733 |
+0 |
Aug20 |
191203 |
115.000 |
115.400 |
114.730 |
115.330 |
-0.020 |
2,249 |
19,979 |
+0 |
Oct20 |
191203 |
116.385 |
116.800 |
116.000 |
116.680 |
+0.030 |
817 |
4,758 |
+0 |
Total Volume and Open Interest |
50,719 |
381,341 |
+0 |
Feeder Cattle(CME) |
Jan20 |
191203 |
141.800 |
143.285 |
141.285 |
142.380 |
+0.230 |
4,011 |
22,902 |
+0 |
Mar20 |
191203 |
142.735 |
143.685 |
141.880 |
142.935 |
-0.100 |
2,706 |
11,347 |
+0 |
Apr20 |
191203 |
144.285 |
145.600 |
143.830 |
144.950 |
-0.035 |
1,089 |
4,662 |
+0 |
May20 |
191203 |
145.450 |
146.800 |
145.130 |
146.300 |
+0.050 |
641 |
3,291 |
+0 |
Aug20 |
191203 |
150.450 |
151.850 |
150.285 |
151.485 |
+0.200 |
340 |
3,431 |
+0 |
Sep20 |
191203 |
151.250 |
152.435 |
151.050 |
152.200 |
+0.300 |
84 |
472 |
+0 |
Oct20 |
191203 |
151.235 |
152.750 |
151.235 |
152.580 |
+0.480 |
23 |
84 |
+0 |
Total Volume and Open Interest |
8,894 |
46,190 |
+0 |
Lean Hogs(CME) |
Dec19 |
191203 |
60.580 |
62.580 |
60.300 |
62.500 |
+2.150 |
9,710 |
25,783 |
+0 |
Feb20 |
191203 |
65.930 |
68.450 |
65.550 |
68.385 |
+2.235 |
22,873 |
114,722 |
+0 |
Apr20 |
191203 |
72.250 |
74.430 |
72.000 |
74.285 |
+1.705 |
6,827 |
63,928 |
+0 |
May20 |
191203 |
78.350 |
80.000 |
78.050 |
80.000 |
+1.550 |
108 |
1,769 |
+0 |
Jun20 |
191203 |
84.285 |
86.430 |
83.930 |
86.285 |
+1.885 |
3,941 |
33,690 |
+0 |
Jul20 |
191203 |
84.450 |
86.900 |
84.350 |
86.750 |
+1.965 |
1,881 |
21,343 |
+0 |
Aug20 |
191203 |
84.000 |
86.650 |
83.830 |
86.500 |
+2.150 |
1,713 |
18,177 |
+0 |
Oct20 |
191203 |
72.050 |
74.500 |
71.830 |
74.400 |
+2.220 |
624 |
9,699 |
+0 |
Total Volume and Open Interest |
48,048 |
295,989 |
+0 |
Class III Milk(CME) |
Nov19 |
191203 |
20.41 |
20.41 |
20.40 |
20.41 |
+0.01 |
0 |
5,499 |
+0 |
Dec19 |
191203 |
19.36 |
19.38 |
19.16 |
19.34 |
-0.02 |
0 |
4,584 |
+0 |
Jan20 |
191203 |
18.99 |
19.03 |
18.80 |
18.92 |
-0.07 |
0 |
3,684 |
+0 |
Feb20 |
191203 |
18.24 |
18.32 |
18.05 |
18.16 |
-0.10 |
0 |
2,015 |
+0 |
Mar20 |
191203 |
17.80 |
17.85 |
17.67 |
17.76 |
-0.09 |
0 |
1,610 |
+0 |
Apr20 |
191203 |
17.48 |
17.54 |
17.40 |
17.50 |
-0.02 |
0 |
1,265 |
+0 |
May20 |
191203 |
17.45 |
17.48 |
17.37 |
17.37 |
-0.08 |
0 |
1,125 |
+0 |
Jun20 |
191203 |
17.48 |
17.50 |
17.36 |
17.36 |
-0.07 |
0 |
1,103 |
+0 |
Jul20 |
191203 |
17.59 |
17.59 |
17.48 |
17.48 |
-0.07 |
0 |
623 |
+0 |
Aug20 |
191203 |
17.68 |
17.68 |
17.58 |
17.58 |
-0.06 |
0 |
476 |
+0 |
Sep20 |
191203 |
17.72 |
17.72 |
17.63 |
17.65 |
-0.07 |
0 |
621 |
+0 |
Oct20 |
191203 |
17.63 |
17.63 |
17.53 |
17.53 |
-0.09 |
0 |
407 |
+0 |
Nov20 |
191203 |
17.46 |
17.46 |
17.42 |
17.45 |
-0.04 |
0 |
470 |
+0 |
Total Volume and Open Interest |
0 |
24,024 |
+0 |
Cocoa(ICE) |
Dec19 |
191203 |
2604 |
2631 |
2604 |
2631 |
+27 |
0 |
122 |
+0 |
Mar20 |
191203 |
2550 |
2576 |
2537 |
2565 |
+21 |
15,920 |
130,346 |
+0 |
May20 |
191203 |
2562 |
2593 |
2557 |
2583 |
+21 |
8,390 |
78,784 |
+0 |
Jul20 |
191203 |
2566 |
2587 |
2552 |
2576 |
+18 |
3,916 |
34,338 |
+0 |
Sep20 |
191203 |
2542 |
2558 |
2530 |
2554 |
+17 |
1,923 |
29,494 |
+0 |
Dec20 |
191203 |
2481 |
2501 |
2471 |
2496 |
+15 |
1,372 |
32,388 |
+0 |
Mar21 |
191203 |
2435 |
2451 |
2423 |
2446 |
+16 |
398 |
13,614 |
+0 |
Total Volume and Open Interest |
31,944 |
326,602 |
+0 |
Coffee "C"(ICE) |
Dec19 |
191203 |
121.75 |
123.50 |
121.75 |
122.85 |
+1.35 |
63 |
483 |
+0 |
Mar20 |
191203 |
122.00 |
124.75 |
121.20 |
123.80 |
+1.80 |
24,976 |
125,060 |
+0 |
May20 |
191203 |
124.20 |
126.95 |
123.40 |
126.05 |
+1.80 |
11,798 |
62,764 |
+0 |
Jul20 |
191203 |
126.10 |
128.75 |
125.30 |
127.90 |
+1.75 |
7,166 |
36,313 |
+0 |
Sep20 |
191203 |
127.80 |
130.35 |
127.15 |
129.50 |
+1.70 |
3,139 |
18,789 |
+0 |
Dec20 |
191203 |
129.20 |
132.30 |
129.20 |
131.45 |
+1.80 |
1,993 |
17,058 |
+0 |
Total Volume and Open Interest |
50,728 |
279,957 |
+0 |
Orange Juice(ICE) |
Jan20 |
191203 |
96.30 |
98.20 |
96.25 |
96.65 |
+0.20 |
402 |
13,323 |
+0 |
Mar20 |
191203 |
99.50 |
100.95 |
99.25 |
99.75 |
+0.30 |
148 |
2,432 |
+0 |
May20 |
191203 |
103.80 |
103.95 |
102.70 |
102.70 |
+0.25 |
9 |
850 |
+0 |
Jul20 |
191203 |
106.85 |
106.85 |
105.70 |
105.70 |
+0.25 |
0 |
415 |
+0 |
Sep20 |
191203 |
108.85 |
108.85 |
108.85 |
108.85 |
+0.25 |
0 |
186 |
+0 |
Nov20 |
191203 |
111.95 |
111.95 |
111.95 |
111.95 |
+0.25 |
0 |
194 |
+0 |
Total Volume and Open Interest |
559 |
17,555 |
+0 |
Sugar #11(ICE) |
Mar20 |
191203 |
12.75 |
12.92 |
12.74 |
12.86 |
+0.11 |
96,217 |
486,340 |
+0 |
May20 |
191203 |
12.81 |
12.97 |
12.81 |
12.92 |
+0.10 |
45,458 |
193,983 |
+0 |
Jul20 |
191203 |
12.92 |
13.03 |
12.90 |
12.99 |
+0.09 |
18,738 |
129,780 |
+0 |
Oct20 |
191203 |
13.10 |
13.22 |
13.09 |
13.18 |
+0.08 |
7,962 |
101,479 |
+0 |
Mar21 |
191203 |
13.64 |
13.72 |
13.62 |
13.69 |
+0.07 |
3,709 |
53,621 |
+0 |
May21 |
191203 |
13.60 |
13.65 |
13.57 |
13.63 |
+0.05 |
1,419 |
10,727 |
+0 |
Jul21 |
191203 |
13.55 |
13.59 |
13.51 |
13.56 |
+0.03 |
1,193 |
11,204 |
+0 |
Oct21 |
191203 |
13.61 |
13.65 |
13.57 |
13.61 |
+0.01 |
687 |
10,301 |
+0 |
Total Volume and Open Interest |
175,564 |
1,005,354 |
+0 |
London Cocoa(LCE) |
Dec19 |
191203 |
1997 |
2001 |
1979 |
1984 |
unch |
11,896 |
31,073 |
+0 |
Mar20 |
191203 |
1865 |
1881 |
1856 |
1861 |
+1 |
13,473 |
108,790 |
+0 |
May20 |
191203 |
1849 |
1862 |
1839 |
1845 |
+3 |
5,792 |
59,990 |
+0 |
Jul20 |
191203 |
1846 |
1846 |
1823 |
1830 |
+4 |
3,721 |
43,636 |
+0 |
Sep20 |
191203 |
1814 |
1814 |
1804 |
1810 |
+4 |
2,499 |
36,881 |
+0 |
Dec20 |
191203 |
1745 |
1746 |
1738 |
1744 |
+2 |
2,147 |
37,207 |
+0 |
Mar21 |
191203 |
1711 |
1714 |
1708 |
1713 |
+5 |
556 |
18,738 |
+0 |
Total Volume and Open Interest |
41,608 |
346,493 |
+0 |
London Sugar(LCE) |
Mar20 |
191203 |
343.10 |
346.00 |
342.80 |
344.60 |
+2.30 |
7,758 |
46,892 |
+0 |
May20 |
191203 |
346.60 |
349.40 |
346.50 |
348.50 |
+3.00 |
2,692 |
14,042 |
+0 |
Aug20 |
191203 |
351.50 |
353.90 |
351.50 |
353.20 |
+2.80 |
702 |
8,372 |
+0 |
Oct20 |
191203 |
355.60 |
357.50 |
355.10 |
356.90 |
+2.70 |
94 |
3,424 |
+0 |
Dec20 |
191203 |
359.70 |
361.30 |
359.70 |
361.20 |
+2.30 |
15 |
2,032 |
+0 |
Total Volume and Open Interest |
11,261 |
76,124 |
+0 |
Cotton(ICE) |
Dec19 |
191203 |
63.10 |
63.10 |
63.10 |
63.10 |
-0.75 |
41 |
235 |
+0 |
Mar20 |
191203 |
64.70 |
64.93 |
64.02 |
64.05 |
-0.75 |
8,965 |
123,755 |
+0 |
May20 |
191203 |
65.87 |
66.00 |
65.12 |
65.15 |
-0.76 |
3,218 |
32,216 |
+0 |
Jul20 |
191203 |
66.90 |
66.92 |
66.10 |
66.16 |
-0.70 |
1,456 |
16,755 |
+0 |
Oct20 |
191203 |
66.51 |
66.51 |
66.51 |
66.51 |
-0.62 |
0 |
5 |
+0 |
Dec20 |
191203 |
67.14 |
67.36 |
66.63 |
66.96 |
-0.37 |
444 |
25,007 |
+0 |
Total Volume and Open Interest |
14,204 |
199,846 |
+0 |
Lumber(CME) |
Jan20 |
191203 |
406.0 |
406.0 |
393.1 |
397.8 |
-11.2 |
205 |
2,500 |
+0 |
Mar20 |
191203 |
409.4 |
409.5 |
397.9 |
404.7 |
-7.7 |
106 |
579 |
+0 |
May20 |
191203 |
400.0 |
401.0 |
398.1 |
399.5 |
-6.1 |
19 |
267 |
+0 |
Jul20 |
191203 |
390.2 |
395.0 |
389.0 |
395.0 |
-2.4 |
19 |
85 |
+0 |
Sep20 |
191203 |
390.9 |
392.7 |
390.9 |
391.0 |
-1.9 |
1 |
3 |
+0 |
Nov20 |
191203 |
389.5 |
389.5 |
389.5 |
389.5 |
-1.9 |
|
|
|
Jan21 |
191203 |
388.0 |
388.0 |
388.0 |
388.0 |
-1.9 |
|
|
|
Total Volume and Open Interest |
350 |
3,434 |
+0 |
Crude Oil(NYM) |
Jan20 |
191203 |
55.96 |
56.80 |
55.35 |
56.10 |
+0.14 |
718,724 |
460,065 |
+0 |
Feb20 |
191203 |
56.00 |
56.72 |
55.32 |
56.03 |
+0.12 |
123,680 |
218,604 |
+0 |
Mar20 |
191203 |
55.70 |
56.51 |
55.14 |
55.82 |
+0.08 |
61,267 |
226,586 |
+0 |
Apr20 |
191203 |
55.53 |
56.20 |
54.88 |
55.52 |
+0.05 |
24,478 |
108,012 |
+0 |
May20 |
191203 |
55.32 |
55.86 |
54.55 |
55.19 |
+0.02 |
15,505 |
92,123 |
+0 |
Jun20 |
191203 |
54.89 |
55.52 |
54.20 |
54.86 |
+0.02 |
41,992 |
202,961 |
+0 |
Jul20 |
191203 |
54.62 |
55.10 |
53.88 |
54.51 |
+0.01 |
10,662 |
68,823 |
+0 |
Aug20 |
191203 |
54.25 |
54.50 |
53.53 |
54.17 |
+0.01 |
5,993 |
47,576 |
+0 |
Sep20 |
191203 |
53.99 |
54.39 |
53.21 |
53.85 |
unch |
12,929 |
89,411 |
+0 |
Oct20 |
191203 |
53.53 |
54.18 |
53.09 |
53.58 |
+0.01 |
2,724 |
50,601 |
+0 |
Nov20 |
191203 |
53.60 |
53.60 |
52.86 |
53.35 |
+0.02 |
2,416 |
43,739 |
+0 |
Dec20 |
191203 |
53.19 |
53.77 |
52.51 |
53.14 |
+0.02 |
30,791 |
195,910 |
+0 |
Jan21 |
191203 |
52.99 |
52.99 |
52.11 |
52.92 |
+0.02 |
2,670 |
35,449 |
+0 |
Feb21 |
191203 |
52.72 |
52.72 |
52.72 |
52.72 |
+0.03 |
1,939 |
19,713 |
+0 |
Mar21 |
191203 |
52.55 |
52.55 |
52.45 |
52.55 |
+0.04 |
4,254 |
29,825 |
+0 |
Apr21 |
191203 |
52.39 |
52.39 |
52.39 |
52.39 |
+0.04 |
567 |
9,981 |
+0 |
Total Volume and Open Interest |
1,078,373 |
2,190,986 |
+0 |
e-miNY Crude Oil(NYM) |
Jan20 |
191203 |
55.950 |
56.800 |
55.350 |
56.100 |
+0.150 |
24,154 |
2,629 |
+0 |
Feb20 |
191203 |
56.075 |
56.700 |
55.325 |
56.025 |
+0.125 |
1,008 |
562 |
+0 |
Mar20 |
191203 |
55.925 |
56.500 |
55.150 |
55.825 |
+0.075 |
175 |
272 |
+0 |
Apr20 |
191203 |
55.625 |
56.000 |
55.000 |
55.525 |
+0.050 |
14 |
156 |
+0 |
May20 |
191203 |
55.200 |
55.325 |
54.850 |
55.200 |
+0.025 |
6 |
125 |
+0 |
Jun20 |
191203 |
54.375 |
55.475 |
54.300 |
54.850 |
unch |
13 |
38 |
+0 |
Jul20 |
191203 |
54.675 |
54.675 |
54.500 |
54.500 |
unch |
3 |
44 |
+0 |
Aug20 |
191203 |
53.825 |
54.175 |
53.800 |
54.175 |
+0.025 |
2 |
37 |
+0 |
Sep20 |
191203 |
53.850 |
53.950 |
53.850 |
53.850 |
unch |
0 |
26 |
+0 |
Oct20 |
191203 |
53.575 |
53.575 |
53.575 |
53.575 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
25,392 |
4,008 |
+0 |
NY Harbor ULSD(NYM) |
Jan20 |
191203 |
188.67 |
190.09 |
186.93 |
187.99 |
-0.61 |
61,554 |
127,858 |
+0 |
Feb20 |
191203 |
188.44 |
189.81 |
186.68 |
187.70 |
-0.66 |
31,588 |
55,387 |
+0 |
Mar20 |
191203 |
187.60 |
188.72 |
185.67 |
186.68 |
-0.74 |
16,209 |
66,299 |
+0 |
Apr20 |
191203 |
186.08 |
187.16 |
184.11 |
185.13 |
-0.76 |
8,588 |
54,955 |
+0 |
May20 |
191203 |
184.96 |
185.87 |
183.13 |
183.99 |
-0.75 |
4,551 |
27,484 |
+0 |
Jun20 |
191203 |
184.24 |
185.13 |
182.25 |
183.23 |
-0.77 |
5,375 |
25,262 |
+0 |
Jul20 |
191203 |
184.05 |
184.31 |
182.28 |
183.05 |
-0.74 |
1,204 |
8,217 |
+0 |
Aug20 |
191203 |
182.78 |
184.60 |
182.28 |
183.00 |
-0.71 |
688 |
5,012 |
+0 |
Sep20 |
191203 |
184.60 |
184.60 |
182.28 |
183.08 |
-0.69 |
1,117 |
6,225 |
+0 |
Oct20 |
191203 |
184.72 |
184.72 |
182.44 |
183.18 |
-0.69 |
347 |
3,590 |
+0 |
Nov20 |
191203 |
182.80 |
183.40 |
182.80 |
183.31 |
-0.70 |
93 |
2,803 |
+0 |
Dec20 |
191203 |
184.49 |
185.14 |
182.32 |
183.35 |
-0.72 |
2,001 |
17,869 |
+0 |
Jan21 |
191203 |
183.51 |
183.51 |
183.51 |
183.51 |
-0.70 |
50 |
3,061 |
+0 |
Feb21 |
191203 |
182.89 |
183.06 |
182.89 |
183.06 |
-0.63 |
32 |
518 |
+0 |
Total Volume and Open Interest |
133,503 |
412,813 |
+0 |
RBOB Gasoline(NYM) |
Jan20 |
191203 |
157.63 |
159.04 |
155.50 |
156.29 |
-1.04 |
75,077 |
162,846 |
+0 |
Feb20 |
191203 |
158.10 |
159.70 |
156.22 |
156.95 |
-1.10 |
37,089 |
57,047 |
+0 |
Mar20 |
191203 |
159.56 |
160.70 |
157.36 |
158.18 |
-0.95 |
15,453 |
49,552 |
+0 |
Apr20 |
191203 |
176.38 |
177.85 |
174.64 |
175.56 |
-0.74 |
8,565 |
29,788 |
+0 |
May20 |
191203 |
176.84 |
177.72 |
174.85 |
175.82 |
-0.64 |
3,695 |
20,457 |
+0 |
Jun20 |
191203 |
175.38 |
176.61 |
173.66 |
174.67 |
-0.53 |
5,561 |
19,202 |
+0 |
Jul20 |
191203 |
172.78 |
174.22 |
171.80 |
172.62 |
-0.48 |
1,174 |
10,271 |
+0 |
Aug20 |
191203 |
171.04 |
171.67 |
169.28 |
170.10 |
-0.48 |
942 |
3,069 |
+0 |
Sep20 |
191203 |
167.01 |
168.62 |
166.16 |
166.98 |
-0.54 |
1,067 |
4,565 |
+0 |
Oct20 |
191203 |
154.10 |
154.58 |
152.72 |
153.49 |
-0.44 |
350 |
3,185 |
+0 |
Total Volume and Open Interest |
152,691 |
375,374 |
+0 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191203 |
156.29 |
156.29 |
156.29 |
156.29 |
-1.04 |
|
|
|
Feb20 |
191203 |
156.95 |
156.95 |
156.95 |
156.95 |
-1.10 |
|
|
|
Mar20 |
191203 |
158.18 |
158.18 |
158.18 |
158.18 |
-0.95 |
|
|
|
Apr20 |
191203 |
175.56 |
175.56 |
175.56 |
175.56 |
-0.74 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jan20 |
191203 |
2.345 |
2.510 |
2.340 |
2.441 |
+0.112 |
244,118 |
408,760 |
+0 |
Feb20 |
191203 |
2.322 |
2.468 |
2.318 |
2.405 |
+0.097 |
50,683 |
120,941 |
+0 |
Mar20 |
191203 |
2.250 |
2.363 |
2.245 |
2.307 |
+0.065 |
55,489 |
189,718 |
+0 |
Apr20 |
191203 |
2.168 |
2.237 |
2.165 |
2.192 |
+0.027 |
48,113 |
124,175 |
+0 |
May20 |
191203 |
2.175 |
2.234 |
2.172 |
2.195 |
+0.024 |
22,096 |
90,965 |
+0 |
Jun20 |
191203 |
2.223 |
2.276 |
2.220 |
2.241 |
+0.024 |
11,994 |
33,398 |
+0 |
Jul20 |
191203 |
2.275 |
2.325 |
2.272 |
2.293 |
+0.021 |
5,033 |
30,584 |
+0 |
Aug20 |
191203 |
2.290 |
2.337 |
2.290 |
2.307 |
+0.020 |
3,034 |
27,581 |
+0 |
Sep20 |
191203 |
2.276 |
2.322 |
2.276 |
2.293 |
+0.018 |
3,154 |
25,808 |
+0 |
Oct20 |
191203 |
2.306 |
2.351 |
2.303 |
2.322 |
+0.018 |
15,116 |
69,954 |
+0 |
Nov20 |
191203 |
2.383 |
2.427 |
2.383 |
2.401 |
+0.019 |
4,971 |
21,009 |
+0 |
Dec20 |
191203 |
2.565 |
2.606 |
2.565 |
2.582 |
+0.018 |
3,500 |
24,066 |
+0 |
Jan21 |
191203 |
2.702 |
2.728 |
2.688 |
2.708 |
+0.019 |
2,751 |
23,857 |
+0 |
Feb21 |
191203 |
2.666 |
2.689 |
2.655 |
2.673 |
+0.024 |
262 |
10,146 |
+0 |
Mar21 |
191203 |
2.536 |
2.568 |
2.536 |
2.555 |
+0.020 |
995 |
12,430 |
+0 |
Apr21 |
191203 |
2.290 |
2.298 |
2.285 |
2.295 |
+0.010 |
1,122 |
11,996 |
+0 |
Total Volume and Open Interest |
473,076 |
1,264,051 |
+0 |
Brent Crude Oil(ICE) |
Feb20 |
191203 |
61.05 |
61.58 |
60.30 |
60.82 |
-0.10 |
284,787 |
594,284 |
+0 |
Mar20 |
191203 |
60.35 |
60.84 |
59.59 |
60.11 |
-0.12 |
95,947 |
318,238 |
+0 |
Apr20 |
191203 |
59.87 |
60.31 |
59.09 |
59.61 |
-0.13 |
38,936 |
122,629 |
+0 |
May20 |
191203 |
59.49 |
59.92 |
58.70 |
59.23 |
-0.12 |
25,323 |
119,080 |
+0 |
Jun20 |
191203 |
59.14 |
59.57 |
58.34 |
58.87 |
-0.12 |
52,293 |
278,325 |
+0 |
Jul20 |
191203 |
58.78 |
59.21 |
58.00 |
58.52 |
-0.11 |
12,850 |
102,635 |
+0 |
Aug20 |
191203 |
58.49 |
58.91 |
57.71 |
58.24 |
-0.11 |
9,357 |
90,108 |
+0 |
Sep20 |
191203 |
58.31 |
58.68 |
57.49 |
58.02 |
-0.11 |
13,896 |
109,392 |
+0 |
Oct20 |
191203 |
58.08 |
58.44 |
57.28 |
57.80 |
-0.10 |
4,001 |
72,569 |
+0 |
Nov20 |
191203 |
57.67 |
57.67 |
57.61 |
57.61 |
-0.09 |
3,177 |
49,798 |
+0 |
Dec20 |
191203 |
57.67 |
58.07 |
56.90 |
57.42 |
-0.08 |
33,545 |
237,571 |
+0 |
Jan21 |
191203 |
57.28 |
57.28 |
57.28 |
57.28 |
-0.07 |
946 |
40,309 |
+0 |
Feb21 |
191203 |
57.17 |
57.17 |
57.17 |
57.17 |
-0.07 |
680 |
33,885 |
+0 |
Mar21 |
191203 |
57.07 |
57.07 |
57.07 |
57.07 |
-0.06 |
955 |
25,492 |
+0 |
Total Volume and Open Interest |
596,126 |
2,543,170 |
+0 |
Gas Oil(ICE) |
Dec19 |
191203 |
571.00 |
575.00 |
565.50 |
570.00 |
-5.00 |
50,534 |
101,093 |
+0 |
Jan20 |
191203 |
570.25 |
574.50 |
565.00 |
570.00 |
-4.75 |
89,880 |
164,117 |
+0 |
Feb20 |
191203 |
570.00 |
574.25 |
565.00 |
569.75 |
-4.75 |
50,769 |
80,306 |
+0 |
Mar20 |
191203 |
568.50 |
572.00 |
562.75 |
567.75 |
-4.50 |
21,546 |
80,061 |
+0 |
Apr20 |
191203 |
565.75 |
568.75 |
559.75 |
564.75 |
-4.25 |
16,577 |
53,101 |
+0 |
May20 |
191203 |
562.25 |
565.75 |
556.75 |
561.50 |
-4.50 |
11,555 |
49,336 |
+0 |
Jun20 |
191203 |
559.00 |
562.50 |
553.50 |
558.50 |
-4.00 |
18,658 |
75,961 |
+0 |
Jul20 |
191203 |
558.00 |
561.00 |
552.00 |
557.00 |
-3.75 |
3,089 |
26,175 |
+0 |
Aug20 |
191203 |
557.50 |
558.50 |
551.00 |
555.75 |
-3.75 |
1,509 |
21,039 |
+0 |
Sep20 |
191203 |
557.50 |
558.75 |
550.25 |
555.00 |
-3.75 |
3,360 |
23,344 |
+0 |
Total Volume and Open Interest |
283,261 |
813,004 |
+0 |
Ethanol(CBOT) |
Dec19 |
191203 |
1.469 |
1.469 |
1.469 |
1.469 |
unch |
0 |
18 |
+0 |
Jan20 |
191203 |
1.442 |
1.442 |
1.379 |
1.385 |
-0.024 |
40 |
488 |
+0 |
Feb20 |
191203 |
1.455 |
1.455 |
1.399 |
1.399 |
-0.020 |
9 |
52 |
+0 |
Mar20 |
191203 |
1.455 |
1.455 |
1.419 |
1.419 |
-0.020 |
0 |
98 |
+0 |
Apr20 |
191203 |
1.450 |
1.450 |
1.450 |
1.450 |
-0.020 |
|
|
|
May20 |
191203 |
1.450 |
1.450 |
1.450 |
1.450 |
-0.020 |
|
|
|
Jun20 |
191203 |
1.450 |
1.450 |
1.450 |
1.450 |
-0.020 |
|
|
|
Jul20 |
191203 |
1.450 |
1.450 |
1.450 |
1.450 |
-0.020 |
|
|
|
Total Volume and Open Interest |
49 |
656 |
+0 |
WTI Crude Oil(ICE) |
Jan20 |
191203 |
56.10 |
56.79 |
55.38 |
56.10 |
+0.14 |
25,745 |
79,812 |
+0 |
Feb20 |
191203 |
56.09 |
56.72 |
55.34 |
56.03 |
+0.12 |
34,314 |
79,653 |
+0 |
Mar20 |
191203 |
55.95 |
56.51 |
55.15 |
55.82 |
+0.08 |
17,929 |
63,547 |
+0 |
Apr20 |
191203 |
55.57 |
56.09 |
54.87 |
55.52 |
+0.05 |
11,006 |
29,657 |
+0 |
May20 |
191203 |
55.26 |
55.84 |
54.55 |
55.19 |
+0.02 |
6,365 |
20,011 |
+0 |
Jun20 |
191203 |
55.10 |
55.50 |
54.22 |
54.86 |
+0.02 |
11,654 |
71,186 |
+0 |
Jul20 |
191203 |
54.37 |
55.00 |
53.87 |
54.51 |
+0.01 |
860 |
13,656 |
+0 |
Aug20 |
191203 |
54.23 |
54.80 |
53.79 |
54.17 |
+0.01 |
287 |
8,583 |
+0 |
Sep20 |
191203 |
53.93 |
54.48 |
53.47 |
53.85 |
unch |
729 |
15,878 |
+0 |
Oct20 |
191203 |
53.25 |
53.58 |
53.25 |
53.58 |
+0.01 |
226 |
8,018 |
+0 |
Nov20 |
191203 |
53.35 |
53.35 |
53.35 |
53.35 |
+0.02 |
68 |
6,191 |
+0 |
Dec20 |
191203 |
53.01 |
53.76 |
52.68 |
53.14 |
+0.02 |
7,308 |
87,260 |
+0 |
Jan21 |
191203 |
52.92 |
52.92 |
52.92 |
52.92 |
+0.02 |
45 |
3,590 |
+0 |
Feb21 |
191203 |
52.72 |
52.72 |
52.72 |
52.72 |
+0.03 |
18 |
3,160 |
+0 |
Mar21 |
191203 |
52.55 |
52.55 |
52.55 |
52.55 |
+0.04 |
6 |
3,879 |
+0 |
Apr21 |
191203 |
52.39 |
52.39 |
52.39 |
52.39 |
+0.04 |
1 |
2,221 |
+0 |
Total Volume and Open Interest |
118,206 |
611,627 |
+0 |
US Dollar Index(ICE) |
Dec19 |
191203 |
97.870 |
97.880 |
97.585 |
97.680 |
-0.110 |
11,821 |
41,424 |
+0 |
Mar20 |
191203 |
97.440 |
97.440 |
97.160 |
97.255 |
-0.095 |
540 |
2,487 |
+0 |
Jun20 |
191203 |
96.900 |
96.900 |
96.895 |
96.895 |
-0.095 |
0 |
234 |
+0 |
Total Volume and Open Interest |
12,361 |
44,195 |
+0 |
Australian Dollar(CME) |
Dec19 |
191203 |
68.19 |
68.64 |
68.18 |
68.44 |
+0.20 |
91,161 |
191,223 |
+0 |
Mar20 |
191203 |
68.34 |
68.79 |
68.34 |
68.59 |
+0.19 |
1,043 |
2,785 |
+0 |
Jun20 |
191203 |
68.70 |
68.94 |
68.51 |
68.73 |
+0.18 |
1 |
160 |
+0 |
Total Volume and Open Interest |
92,223 |
195,887 |
+0 |
British Pound(CME) |
Dec19 |
191203 |
129.49 |
130.17 |
129.35 |
129.97 |
+0.48 |
127,341 |
220,299 |
+0 |
Mar20 |
191203 |
129.86 |
130.56 |
129.76 |
130.36 |
+0.47 |
749 |
5,094 |
+0 |
Jun20 |
191203 |
130.34 |
130.75 |
130.12 |
130.66 |
+0.47 |
11 |
209 |
+0 |
Total Volume and Open Interest |
128,224 |
226,931 |
+0 |
Canadian Dollar(CME) |
Dec19 |
191203 |
75.14 |
75.29 |
75.07 |
75.18 |
-0.03 |
75,911 |
171,429 |
+0 |
Mar20 |
191203 |
75.19 |
75.33 |
75.12 |
75.22 |
-0.03 |
361 |
10,576 |
+0 |
Jun20 |
191203 |
75.30 |
75.31 |
75.14 |
75.23 |
-0.02 |
25 |
1,031 |
+0 |
Sep20 |
191203 |
75.20 |
75.25 |
75.15 |
75.20 |
-0.05 |
0 |
371 |
+0 |
Total Volume and Open Interest |
76,301 |
185,592 |
+0 |
Japanese Yen(CME) |
Dec19 |
191203 |
91.76 |
92.25 |
91.63 |
92.17 |
+0.34 |
127,760 |
208,775 |
+0 |
Mar20 |
191203 |
92.34 |
92.79 |
92.19 |
92.72 |
+0.33 |
2,135 |
6,536 |
+0 |
Jun20 |
191203 |
93.06 |
93.19 |
92.72 |
93.17 |
+0.32 |
1 |
49 |
+0 |
Total Volume and Open Interest |
129,959 |
218,885 |
+0 |
Swiss Franc(CME) |
Dec19 |
191203 |
100.99 |
101.54 |
100.83 |
101.41 |
+0.46 |
32,053 |
82,365 |
+0 |
Mar20 |
191203 |
101.70 |
102.26 |
101.57 |
102.12 |
+0.45 |
583 |
1,011 |
+0 |
Jun20 |
191203 |
102.76 |
102.76 |
102.76 |
102.76 |
+0.45 |
1 |
32 |
+0 |
Total Volume and Open Interest |
32,637 |
83,410 |
+0 |
EuroFX(CME) |
Dec19 |
191203 |
110.87 |
111.03 |
110.75 |
110.90 |
+0.01 |
193,646 |
547,482 |
+0 |
Mar20 |
191203 |
111.57 |
111.72 |
111.45 |
111.59 |
unch |
4,276 |
28,815 |
+0 |
Jun20 |
191203 |
112.23 |
112.30 |
112.10 |
112.19 |
-0.02 |
76 |
1,887 |
+0 |
Total Volume and Open Interest |
199,175 |
583,293 |
+0 |
Mexican Peso(CME) |
Dec19 |
191203 |
509.63 |
510.75 |
508.50 |
509.88 |
-0.25 |
50,688 |
276,893 |
+0 |
Jan20 |
191203 |
508.50 |
508.63 |
507.25 |
508.13 |
-0.13 |
66 |
72 |
+0 |
Total Volume and Open Interest |
51,305 |
288,111 |
+0 |
Brazilian Real(CME) |
Jan20 |
191203 |
236.15 |
238.60 |
235.60 |
237.40 |
+0.55 |
9,198 |
55,346 |
+0 |
Feb20 |
191203 |
237.15 |
238.15 |
235.40 |
237.15 |
+0.60 |
24 |
125 |
+0 |
Mar20 |
191203 |
237.70 |
237.70 |
235.60 |
236.85 |
+0.55 |
15 |
5,176 |
+0 |
Apr20 |
191203 |
236.50 |
236.95 |
236.50 |
236.50 |
+0.55 |
|
|
|
Total Volume and Open Interest |
9,237 |
60,647 |
+0 |
30-Year T-Bonds(CBOT) |
Dec19 |
191203 |
158~180 |
161~050 |
158~030 |
160~280 |
+2~220 |
21,783 |
39,830 |
+0 |
Mar20 |
191203 |
157~240 |
160~130 |
157~080 |
160~030 |
+2~220 |
250,019 |
954,393 |
+0 |
Jun20 |
191203 |
160~030 |
160~030 |
160~030 |
160~030 |
+2~220 |
1 |
2 |
+0 |
Total Volume and Open Interest |
271,803 |
994,225 |
+0 |
10-Year T-Notes(CBOT) |
Dec19 |
191203 |
129~010 |
130~020 |
128~260 |
129~310 |
+1~025 |
154,267 |
114,267 |
+0 |
Mar20 |
191203 |
129~015 |
130~045 |
128~260 |
130~010 |
+1~040 |
1,287,212 |
3,674,919 |
+0 |
Jun20 |
191203 |
129~300 |
129~300 |
129~300 |
129~300 |
+1~040 |
40 |
23 |
+0 |
Total Volume and Open Interest |
1,441,519 |
3,789,209 |
+0 |
5-Year T-Notes(CBOT) |
Dec19 |
191203 |
118~176 |
119~044 |
118~136 |
119~014 |
+0~182 |
110,990 |
156,502 |
+0 |
Mar20 |
191203 |
118~264 |
119~152 |
118~224 |
119~116 |
+0~192 |
697,904 |
4,204,551 |
+0 |
Jun20 |
191203 |
119~116 |
119~116 |
119~116 |
119~116 |
+0~192 |
|
|
|
Total Volume and Open Interest |
808,894 |
4,361,053 |
+0 |
2 Year T-Notes(CBOT) |
Dec19 |
191203 |
107~181 |
107~232 |
107~172 |
107~223 |
+0~046 |
62,084 |
145,528 |
+0 |
Mar20 |
191203 |
107~244 |
107~304 |
107~231 |
107~292 |
+0~053 |
425,210 |
3,410,595 |
+0 |
Jun20 |
191203 |
107~292 |
107~292 |
107~292 |
107~292 |
+0~053 |
|
|
|
Total Volume and Open Interest |
487,294 |
3,556,123 |
+0 |
Eurodollars(CME) |
Dec19 |
191203 |
98.100 |
98.125 |
98.095 |
98.122 |
+0.022 |
107,869 |
1,578,527 |
+0 |
Mar20 |
191203 |
98.285 |
98.335 |
98.265 |
98.325 |
+0.050 |
134,388 |
1,637,364 |
+0 |
Jun20 |
191203 |
98.375 |
98.460 |
98.355 |
98.445 |
+0.080 |
108,183 |
1,295,136 |
+0 |
Sep20 |
191203 |
98.450 |
98.555 |
98.425 |
98.540 |
+0.100 |
121,213 |
1,067,168 |
+0 |
Dec20 |
191203 |
98.460 |
98.570 |
98.425 |
98.555 |
+0.110 |
99,677 |
1,269,620 |
+0 |
Mar21 |
191203 |
98.525 |
98.650 |
98.490 |
98.630 |
+0.120 |
73,051 |
852,983 |
+0 |
Jun21 |
191203 |
98.530 |
98.665 |
98.490 |
98.640 |
+0.130 |
60,495 |
902,976 |
+0 |
Sep21 |
191203 |
98.530 |
98.670 |
98.490 |
98.645 |
+0.135 |
62,742 |
678,170 |
+0 |
Dec21 |
191203 |
98.490 |
98.635 |
98.455 |
98.610 |
+0.135 |
39,199 |
679,611 |
+0 |
Mar22 |
191203 |
98.485 |
98.630 |
98.445 |
98.605 |
+0.140 |
36,144 |
461,218 |
+0 |
Jun22 |
191203 |
98.460 |
98.610 |
98.425 |
98.580 |
+0.140 |
27,635 |
317,704 |
+0 |
Sep22 |
191203 |
98.435 |
98.585 |
98.405 |
98.560 |
+0.140 |
31,864 |
272,320 |
+0 |
Dec22 |
191203 |
98.410 |
98.555 |
98.375 |
98.535 |
+0.140 |
24,550 |
263,111 |
+0 |
Mar23 |
191203 |
98.390 |
98.535 |
98.360 |
98.520 |
+0.145 |
19,896 |
257,785 |
+0 |
Jun23 |
191203 |
98.375 |
98.515 |
98.335 |
98.495 |
+0.140 |
14,849 |
127,496 |
+0 |
Sep23 |
191203 |
98.355 |
98.495 |
98.320 |
98.475 |
+0.140 |
18,995 |
144,765 |
+0 |
Dec23 |
191203 |
98.330 |
98.475 |
98.295 |
98.455 |
+0.140 |
12,814 |
105,975 |
+0 |
Mar24 |
191203 |
98.305 |
98.455 |
98.275 |
98.435 |
+0.140 |
21,364 |
99,175 |
+0 |
Total Volume and Open Interest |
1,046,295 |
12,342,941 |
+0 |
Ultra T-Bond(CBOT) |
Dec19 |
191203 |
186~05 |
190~16 |
185~10 |
189~26 |
+4~09 |
16,419 |
22,197 |
+0 |
Mar20 |
191203 |
185~13 |
189~25 |
184~18 |
189~03 |
+4~09 |
133,694 |
1,217,119 |
+0 |
Jun20 |
191203 |
188~20 |
188~20 |
188~20 |
188~20 |
+4~09 |
|
|
|
Total Volume and Open Interest |
150,113 |
1,239,316 |
+0 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191203 |
140~135 |
141~295 |
140~020 |
141~235 |
+1~180 |
22,020 |
20,430 |
+0 |
Mar20 |
191203 |
141~210 |
143~090 |
141~095 |
143~035 |
+1~220 |
157,948 |
872,213 |
+0 |
Jun20 |
191203 |
143~035 |
143~035 |
143~035 |
143~035 |
+1~220 |
|
|
|
Total Volume and Open Interest |
179,968 |
892,643 |
+0 |
30 Day Federal Funds(CBOT) |
Dec19 |
191203 |
98.435 |
98.440 |
98.433 |
98.438 |
+0.005 |
20,037 |
275,476 |
+0 |
Jan20 |
191203 |
98.440 |
98.445 |
98.435 |
98.445 |
+0.005 |
29,561 |
427,211 |
+0 |
Feb20 |
191203 |
98.460 |
98.480 |
98.455 |
98.475 |
+0.015 |
16,733 |
313,934 |
+0 |
Mar20 |
191203 |
98.475 |
98.500 |
98.470 |
98.495 |
+0.020 |
7,541 |
118,471 |
+0 |
Apr20 |
191203 |
98.500 |
98.540 |
98.500 |
98.535 |
+0.030 |
9,735 |
202,726 |
+0 |
May20 |
191203 |
98.535 |
98.580 |
98.525 |
98.575 |
+0.040 |
10,520 |
160,901 |
+0 |
Total Volume and Open Interest |
116,281 |
1,822,921 |
+0 |
Japanese Govt Bonds(SGX) |
Dec19 |
191203 |
152.65 |
152.81 |
152.40 |
152.64 |
-0.04 |
536 |
15,201 |
+0 |
Mar20 |
191203 |
152.49 |
152.60 |
152.49 |
152.60 |
-0.06 |
24 |
357 |
+0 |
Jun20 |
191203 |
152.60 |
152.60 |
152.60 |
152.60 |
-0.06 |
|
|
|
Total Volume and Open Interest |
560 |
15,558 |
+0 |
Euro-Buxl(EUREX) |
Dec19 |
191203 |
204.68 |
207.96 |
203.74 |
207.68 |
+3.42 |
45,680 |
226,942 |
+0 |
Mar20 |
191203 |
203.08 |
206.34 |
202.18 |
206.08 |
+3.42 |
7,652 |
62,276 |
+0 |
Jun20 |
191203 |
204.68 |
204.68 |
204.68 |
204.68 |
+3.42 |
0 |
7 |
+0 |
Total Volume and Open Interest |
53,332 |
289,225 |
+0 |
Euro-Bund(EUREX) |
Dec19 |
191203 |
170.02 |
171.14 |
169.74 |
171.04 |
+1.12 |
884,112 |
1,431,165 |
+0 |
Mar20 |
191203 |
171.96 |
173.09 |
171.61 |
172.99 |
+1.19 |
383,082 |
452,121 |
+0 |
Jun20 |
191203 |
170.38 |
170.38 |
170.38 |
170.38 |
+1.12 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,267,194 |
1,883,287 |
+0 |
Euro-Bobl(EUREX) |
Dec19 |
191203 |
134.03 |
134.43 |
133.95 |
134.40 |
+0.39 |
375,820 |
1,223,702 |
+0 |
Mar20 |
191203 |
133.99 |
134.40 |
133.91 |
134.38 |
+0.42 |
101,123 |
196,194 |
+0 |
Jun20 |
191203 |
134.75 |
134.75 |
134.75 |
134.75 |
+0.39 |
|
|
|
Total Volume and Open Interest |
476,943 |
1,419,896 |
+0 |
Euro-Schatz(EUREX) |
Dec19 |
191203 |
111.96 |
112.02 |
111.95 |
112.01 |
+0.05 |
657,944 |
1,465,314 |
+0 |
Mar20 |
191203 |
111.93 |
112.00 |
111.92 |
111.99 |
+0.06 |
434,180 |
515,430 |
+0 |
Jun20 |
191203 |
111.82 |
111.82 |
111.82 |
111.82 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,092,124 |
1,980,744 |
+0 |
3-Mth Euribor(EUREX) |
Dec19 |
191203 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,977 |
+0 |
Mar20 |
191203 |
100.410 |
100.410 |
100.410 |
100.410 |
+0.005 |
50 |
1,055 |
+0 |
Jun20 |
191203 |
100.415 |
100.415 |
100.415 |
100.415 |
+0.010 |
99 |
616 |
+0 |
Total Volume and Open Interest |
199 |
6,159 |
+0 |
Long Gilt(LIFFE) |
Dec19 |
191203 |
131~15 |
132~11 |
131~11 |
132~08 |
+0~22 |
11,989 |
100,161 |
+0 |
Mar20 |
191203 |
132~02 |
133~05 |
131~30 |
132~30 |
+0~23 |
201,747 |
666,893 |
+0 |
Total Volume and Open Interest |
213,736 |
767,054 |
+0 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191203 |
99.20 |
99.22 |
99.20 |
99.21 |
+0.01 |
26,391 |
665,810 |
+0 |
Mar20 |
191203 |
99.27 |
99.29 |
99.27 |
99.29 |
+0.01 |
47,203 |
600,667 |
+0 |
Jun20 |
191203 |
99.29 |
99.33 |
99.29 |
99.32 |
+0.02 |
52,634 |
611,210 |
+0 |
Sep20 |
191203 |
99.30 |
99.36 |
99.29 |
99.35 |
+0.04 |
36,477 |
532,137 |
+0 |
Dec20 |
191203 |
99.28 |
99.33 |
99.28 |
99.32 |
+0.03 |
57,927 |
567,668 |
+0 |
Mar21 |
191203 |
99.29 |
99.36 |
99.29 |
99.35 |
+0.04 |
34,942 |
292,266 |
+0 |
Total Volume and Open Interest |
398,469 |
4,368,845 |
+0 |
3-Mth Euribor(LIFFE) |
Dec19 |
191203 |
100.395 |
100.400 |
100.390 |
100.395 |
unch |
23,390 |
663,933 |
+0 |
Mar20 |
191203 |
100.400 |
100.410 |
100.400 |
100.410 |
+0.010 |
41,613 |
432,939 |
+0 |
Jun20 |
191203 |
100.405 |
100.420 |
100.400 |
100.415 |
+0.010 |
28,511 |
387,172 |
+0 |
Total Volume and Open Interest |
443,984 |
4,151,430 |
+0 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191203 |
99.04 |
99.04 |
99.01 |
99.02 |
-0.03 |
12,303 |
95,076 |
+0 |
Mar20 |
191203 |
99.22 |
99.22 |
99.16 |
99.17 |
-0.06 |
10,838 |
239,064 |
+0 |
Jun20 |
191203 |
99.31 |
99.32 |
99.25 |
99.26 |
-0.05 |
14,185 |
212,574 |
+0 |
Sep20 |
191203 |
99.35 |
99.36 |
99.29 |
99.31 |
-0.05 |
13,822 |
205,517 |
+0 |
Dec20 |
191203 |
99.31 |
99.32 |
99.25 |
99.26 |
-0.06 |
4,702 |
141,053 |
+0 |
Mar21 |
191203 |
99.31 |
99.32 |
99.26 |
99.26 |
-0.06 |
6,205 |
96,339 |
+0 |
Jun21 |
191203 |
99.28 |
99.29 |
99.23 |
99.23 |
-0.06 |
3,100 |
58,752 |
+0 |
Sep21 |
191203 |
99.26 |
99.27 |
99.20 |
99.21 |
-0.06 |
2,010 |
33,371 |
+0 |
Dec21 |
191203 |
99.20 |
99.20 |
99.15 |
99.16 |
-0.06 |
511 |
7,314 |
+0 |
Mar22 |
191203 |
99.17 |
99.17 |
99.14 |
99.14 |
-0.08 |
0 |
1,248 |
+0 |
Total Volume and Open Interest |
67,676 |
1,092,056 |
+0 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191203 |
98.91 |
98.91 |
98.80 |
98.81 |
-0.10 |
130,454 |
1,327,698 |
+0 |
Mar20 |
191203 |
98.88 |
98.88 |
98.79 |
98.79 |
-0.11 |
30 |
4,080 |
+0 |
Total Volume and Open Interest |
130,484 |
1,331,778 |
+0 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191203 |
99.31 |
99.31 |
99.22 |
99.23 |
-0.08 |
141,846 |
1,273,594 |
+0 |
Mar20 |
191203 |
99.32 |
99.32 |
99.25 |
99.25 |
-0.08 |
1,372 |
14,332 |
+0 |
Total Volume and Open Interest |
143,218 |
1,287,926 |
+0 |
Gold(CMX) |
Dec19 |
191203 |
1461.6 |
1480.4 |
1459.4 |
1478.2 |
+15.9 |
7,020 |
8,478 |
+0 |
Feb20 |
191203 |
1468.0 |
1487.7 |
1465.4 |
1484.4 |
+15.2 |
272,344 |
500,450 |
+0 |
Apr20 |
191203 |
1473.4 |
1493.1 |
1471.0 |
1489.9 |
+15.3 |
4,582 |
77,608 |
+0 |
Jun20 |
191203 |
1477.9 |
1498.0 |
1475.9 |
1494.8 |
+15.4 |
2,652 |
56,256 |
+0 |
Aug20 |
191203 |
1490.9 |
1501.9 |
1490.6 |
1499.7 |
+15.5 |
213 |
8,344 |
+0 |
Oct20 |
191203 |
1500.2 |
1504.2 |
1500.2 |
1504.2 |
+15.4 |
105 |
6,717 |
+0 |
Dec20 |
191203 |
1491.1 |
1510.3 |
1490.7 |
1508.6 |
+15.5 |
194 |
9,809 |
+0 |
Feb21 |
191203 |
1512.9 |
1512.9 |
1512.9 |
1512.9 |
+15.5 |
0 |
498 |
+0 |
Apr21 |
191203 |
1516.1 |
1516.1 |
1516.1 |
1516.1 |
+15.5 |
0 |
31 |
+0 |
Jun21 |
191203 |
1518.7 |
1518.7 |
1518.7 |
1518.7 |
+15.5 |
0 |
1,646 |
+0 |
Aug21 |
191203 |
1522.8 |
1522.8 |
1522.8 |
1522.8 |
+15.5 |
0 |
1 |
+0 |
Oct21 |
191203 |
1526.7 |
1526.7 |
1526.7 |
1526.7 |
+15.5 |
|
|
|
Total Volume and Open Interest |
288,735 |
674,822 |
+0 |
Silver(CMX) |
Dec19 |
191203 |
1686.0 |
1716.0 |
1681.0 |
1712.5 |
+28.9 |
1,598 |
2,421 |
+0 |
Mar20 |
191203 |
1698.0 |
1728.5 |
1694.5 |
1724.8 |
+28.2 |
69,200 |
161,354 |
+0 |
May20 |
191203 |
1707.5 |
1737.0 |
1703.5 |
1733.6 |
+28.2 |
1,170 |
18,039 |
+0 |
Jul20 |
191203 |
1716.0 |
1745.5 |
1714.0 |
1742.2 |
+28.1 |
486 |
16,708 |
+0 |
Sep20 |
191203 |
1724.5 |
1753.0 |
1724.5 |
1750.8 |
+27.9 |
38 |
2,484 |
+0 |
Dec20 |
191203 |
1742.0 |
1766.5 |
1740.5 |
1764.5 |
+27.7 |
15 |
2,336 |
+0 |
Mar21 |
191203 |
1773.0 |
1773.0 |
1773.0 |
1773.0 |
+27.7 |
2 |
3 |
+0 |
Total Volume and Open Interest |
72,859 |
204,547 |
+0 |
Platinum(NYMEX) |
Jan20 |
191203 |
900.6 |
914.0 |
897.5 |
911.6 |
+11.9 |
15,719 |
76,656 |
+0 |
Apr20 |
191203 |
905.4 |
919.6 |
903.3 |
917.5 |
+12.0 |
943 |
13,287 |
+0 |
Jul20 |
191203 |
920.0 |
924.1 |
920.0 |
922.4 |
+12.1 |
13 |
491 |
+0 |
Oct20 |
191203 |
911.4 |
925.0 |
911.4 |
923.6 |
+12.2 |
0 |
27 |
+0 |
Total Volume and Open Interest |
16,675 |
90,461 |
+0 |
Palladium(NYMEX) |
Dec19 |
191203 |
1840.00 |
1840.00 |
1828.20 |
1828.20 |
-2.00 |
113 |
111 |
+0 |
Mar20 |
191203 |
1824.50 |
1834.80 |
1815.30 |
1824.40 |
-0.30 |
4,582 |
22,945 |
+0 |
Jun20 |
191203 |
1820.80 |
1826.60 |
1812.20 |
1820.40 |
-0.20 |
25 |
2,073 |
+0 |
Total Volume and Open Interest |
4,722 |
25,311 |
+0 |
Copper(CMX) |
Dec19 |
191203 |
263.25 |
263.60 |
260.50 |
260.80 |
-2.45 |
2,253 |
4,614 |
+0 |
Mar20 |
191203 |
265.10 |
265.50 |
262.05 |
262.30 |
-2.75 |
72,147 |
141,071 |
+0 |
May20 |
191203 |
266.20 |
266.50 |
263.05 |
263.20 |
-2.85 |
4,908 |
24,317 |
+0 |
Jul20 |
191203 |
266.70 |
267.30 |
263.95 |
264.05 |
-2.85 |
1,999 |
23,128 |
+0 |
Sep20 |
191203 |
266.00 |
267.90 |
264.65 |
264.75 |
-2.85 |
552 |
4,726 |
+0 |
Total Volume and Open Interest |
82,745 |
209,490 |
+0 |
E-mini DJIA Index(CBOT) |
Dec19 |
191203 |
27788 |
27847 |
27312 |
27487 |
-302 |
100,093 |
100,804 |
+0 |
Mar20 |
191203 |
27768 |
27840 |
27297 |
27478 |
-300 |
162 |
5,816 |
+0 |
Jun20 |
191203 |
27400 |
27780 |
27300 |
27407 |
-333 |
0 |
8 |
+0 |
Sep20 |
191203 |
27367 |
27367 |
27349 |
27367 |
-288 |
|
|
|
Total Volume and Open Interest |
100,255 |
106,628 |
+0 |
S & P 500(CME) |
Dec19 |
191203 |
3115.30 |
3121.30 |
3070.00 |
3091.10 |
-23.10 |
2,056 |
26,991 |
+0 |
Mar20 |
191203 |
3084.00 |
3092.90 |
3084.00 |
3092.90 |
-23.20 |
80 |
184 |
+0 |
Jun20 |
191203 |
3091.90 |
3091.90 |
3091.90 |
3091.90 |
-23.80 |
|
|
|
Sep20 |
191203 |
3092.30 |
3092.30 |
3092.30 |
3092.30 |
-22.30 |
|
|
|
Total Volume and Open Interest |
2,136 |
27,249 |
+0 |
S & P 500 E-Mini(CME) |
Dec19 |
191203 |
3114.25 |
3121.75 |
3069.50 |
3091.00 |
-23.25 |
902,189 |
2,650,092 |
+0 |
Mar20 |
191203 |
3116.00 |
3123.50 |
3071.00 |
3093.00 |
-23.00 |
5,495 |
243,745 |
+0 |
Jun20 |
191203 |
3111.00 |
3123.00 |
3071.50 |
3092.00 |
-23.75 |
140 |
4,014 |
+0 |
Sep20 |
191203 |
3077.00 |
3116.00 |
3077.00 |
3092.25 |
-22.25 |
0 |
153 |
+0 |
Total Volume and Open Interest |
907,824 |
2,899,321 |
+0 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191203 |
8313.75 |
8337.50 |
8168.25 |
8251.25 |
-64.75 |
242,603 |
218,766 |
+0 |
Mar20 |
191203 |
8335.00 |
8358.00 |
8188.25 |
8271.50 |
-64.75 |
1,085 |
4,155 |
+0 |
Jun20 |
191203 |
8293.25 |
8367.75 |
8216.00 |
8293.25 |
-63.25 |
0 |
81 |
+0 |
Total Volume and Open Interest |
243,688 |
223,005 |
+0 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191203 |
1996.60 |
2001.60 |
1967.70 |
1984.40 |
-11.20 |
13,884 |
74,621 |
+0 |
Mar20 |
191203 |
1978.60 |
2001.40 |
1971.90 |
1986.60 |
-12.70 |
0 |
101 |
+0 |
Jun20 |
191203 |
1992.60 |
1992.60 |
1991.50 |
1992.60 |
-12.30 |
|
|
|
Total Volume and Open Interest |
13,884 |
74,722 |
+0 |
Volatility Index(CBOE) |
Dec19 |
191203 |
15.25 |
16.96 |
15.10 |
16.23 |
+1.00 |
44,545 |
231,351 |
+0 |
Jan20 |
191203 |
17.07 |
18.05 |
16.92 |
17.58 |
+0.50 |
37,829 |
132,385 |
+0 |
Feb20 |
191203 |
18.16 |
18.87 |
18.05 |
18.58 |
+0.35 |
11,011 |
56,791 |
+0 |
Mar20 |
191203 |
18.19 |
18.77 |
18.10 |
18.53 |
+0.25 |
4,263 |
34,261 |
+0 |
Total Volume and Open Interest |
102,772 |
500,600 |
+0 |
S & P 600(CME) |
Dec19 |
191203 |
978.00 |
978.00 |
978.00 |
978.00 |
-3.60 |
0 |
961 |
+0 |
Mar20 |
191203 |
978.70 |
978.70 |
978.70 |
978.70 |
-3.50 |
|
|
|
Total Volume and Open Interest |
0 |
961 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191203 |
1609.00 |
1614.60 |
1587.50 |
1604.20 |
-5.10 |
99,410 |
474,937 |
+0 |
Mar20 |
191203 |
1610.40 |
1616.60 |
1590.00 |
1606.20 |
-5.30 |
34 |
4,738 |
+0 |
Jun20 |
191203 |
1608.70 |
1608.70 |
1608.70 |
1608.70 |
-4.90 |
0 |
3 |
+0 |
Total Volume and Open Interest |
99,444 |
479,678 |
+0 |
Nikkei 225(CME) |
Dec19 |
191203 |
23185 |
23390 |
22900 |
23135 |
-80 |
9,728 |
34,584 |
+0 |
Mar20 |
191203 |
23205 |
23350 |
22870 |
23105 |
-75 |
78 |
1,667 |
+0 |
Total Volume and Open Interest |
9,806 |
36,251 |
+0 |
Nikkei 225(SGX) |
Dec19 |
191203 |
23545 |
23595 |
23065 |
23315 |
-220 |
55,144 |
156,868 |
+0 |
Mar20 |
191203 |
23460 |
23515 |
22730 |
23265 |
-220 |
131 |
1,814 |
+0 |
Jun20 |
191203 |
23100 |
23100 |
23100 |
23100 |
-220 |
0 |
1,450 |
+0 |
Total Volume and Open Interest |
55,275 |
187,990 |
+0 |
Nikkei 225 Mini(JPX) |
Dec19 |
191203 |
23530 |
23590 |
23065 |
23330 |
-230 |
487,102 |
443,131 |
+0 |
Mar20 |
191203 |
23460 |
23520 |
22990 |
23260 |
-230 |
24,200 |
32,735 |
+0 |
Jun20 |
191203 |
23295 |
23325 |
22820 |
23070 |
-230 |
275 |
2,230 |
+0 |
Total Volume and Open Interest |
523,251 |
525,423 |
+0 |
Nikkei 225(JPX) |
Dec19 |
191203 |
23530 |
23590 |
23060 |
23330 |
-230 |
41,841 |
287,506 |
+0 |
Mar20 |
191203 |
23450 |
23510 |
22990 |
23260 |
-230 |
1,033 |
24,954 |
+0 |
Jun20 |
191203 |
23200 |
23200 |
22810 |
23070 |
-230 |
0 |
15,670 |
+0 |
Total Volume and Open Interest |
42,883 |
398,875 |
+0 |
Nikkei 225(CME) Yen |
Dec19 |
191203 |
23185 |
23385 |
22900 |
23135 |
-80 |
36,558 |
72,218 |
+0 |
Mar20 |
191203 |
23125 |
23300 |
22830 |
23065 |
-80 |
53 |
1,591 |
+0 |
Jun20 |
191203 |
22965 |
22965 |
22965 |
22965 |
-65 |
|
|
|
Total Volume and Open Interest |
36,611 |
73,809 |
+0 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191203 |
23140 |
23140 |
22910 |
23140 |
-80 |
0 |
5 |
+0 |
Mar20 |
191203 |
23070 |
23070 |
23070 |
23070 |
-80 |
|
|
|
Jun20 |
191203 |
22970 |
22970 |
22970 |
22970 |
-60 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Dec19 |
191203 |
5798.0 |
5806.0 |
5692.0 |
5723.5 |
-58.5 |
48,465 |
350,077 |
+0 |
Jan20 |
191203 |
5780.0 |
5780.0 |
5715.0 |
5715.0 |
-58.5 |
4 |
507 |
+0 |
Feb20 |
191203 |
5710.5 |
5710.5 |
5710.5 |
5710.5 |
-58.0 |
|
|
|
Mar20 |
191203 |
5688.5 |
5735.5 |
5688.5 |
5706.5 |
-58.5 |
0 |
66 |
+0 |
Total Volume and Open Interest |
48,469 |
365,157 |
+0 |
Hang Seng Index(HKFE) |
Dec19 |
191203 |
26490 |
26500 |
26062 |
26381 |
-107 |
169,736 |
114,780 |
+0 |
Jan20 |
191203 |
26532 |
26538 |
26138 |
26441 |
-108 |
697 |
481 |
+0 |
Total Volume and Open Interest |
172,185 |
124,829 |
+0 |
DAX(EUREX) |
Dec19 |
191203 |
12966.0 |
13086.0 |
12924.0 |
12989.5 |
+12.0 |
83,988 |
118,735 |
+0 |
Mar20 |
191203 |
13012.5 |
13075.5 |
12930.0 |
12985.0 |
+12.0 |
106 |
1,911 |
+0 |
Jun20 |
191203 |
13032.5 |
13032.5 |
12950.0 |
13004.0 |
+12.0 |
1 |
214 |
+0 |
Total Volume and Open Interest |
84,095 |
120,860 |
+0 |
Mini-DAX(EUREX) |
Dec19 |
191203 |
12987.0 |
13086.0 |
12923.0 |
12989.5 |
+12.0 |
32,918 |
15,524 |
+0 |
Mar20 |
191203 |
13016.0 |
13080.0 |
12940.0 |
12985.0 |
+12.0 |
66 |
1,872 |
+0 |
Jun20 |
191203 |
13027.0 |
13087.0 |
12987.0 |
13004.0 |
+12.0 |
1 |
146 |
+0 |
Total Volume and Open Interest |
32,985 |
17,542 |
+0 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191203 |
3623 |
3645 |
3591 |
3609 |
-18 |
921,867 |
3,731,845 |
+0 |
Mar20 |
191203 |
3613 |
3630 |
3578 |
3595 |
-18 |
4,887 |
223,615 |
+0 |
Jun20 |
191203 |
3526 |
3526 |
3512 |
3512 |
-19 |
37 |
39,474 |
+0 |
Total Volume and Open Interest |
926,791 |
4,022,476 |
+0 |
Swiss Market Index(EUREX) |
Dec19 |
191203 |
10364 |
10376 |
10214 |
10232 |
-110 |
38,090 |
195,160 |
+0 |
Mar20 |
191203 |
10249 |
10259 |
10119 |
10126 |
-109 |
39 |
12,549 |
+0 |
Jun20 |
191203 |
10074 |
10074 |
9940 |
9941 |
-112 |
0 |
845 |
+0 |
Total Volume and Open Interest |
38,129 |
208,554 |
+0 |
FT-SE 100(EURONEXT) |
Dec19 |
191203 |
7298.50 |
7309.50 |
7134.50 |
7167.00 |
-118.50 |
86,220 |
744,455 |
+0 |
Mar20 |
191203 |
7242.50 |
7242.50 |
7083.00 |
7100.50 |
-118.50 |
4 |
7,154 |
+0 |
Jun20 |
191203 |
7021.50 |
7021.50 |
7021.50 |
7021.50 |
-118.50 |
0 |
41 |
+0 |
Total Volume and Open Interest |
86,224 |
751,650 |
+0 |
SPI 200(SFE) |
Dec19 |
191203 |
6868.0 |
6882.0 |
6696.0 |
6699.0 |
-168.0 |
36,787 |
386,268 |
+0 |
Mar20 |
191203 |
6799.0 |
6799.0 |
6629.0 |
6629.0 |
-168.0 |
1,700 |
6,179 |
+0 |
Jun20 |
191203 |
6604.0 |
6604.0 |
6604.0 |
6604.0 |
-168.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
38,488 |
393,294 |
+0 |
FTSE MIB(ISE) |
Dec19 |
191203 |
22820.00 |
22985.00 |
22600.00 |
22725.00 |
+6.00 |
16,247 |
146,721 |
+0 |
Mar20 |
191203 |
22770.00 |
22880.00 |
22510.00 |
22625.00 |
+3.00 |
71 |
1,189 |
+0 |
Jun20 |
191203 |
22250.00 |
22255.00 |
22015.00 |
22050.00 |
+3.00 |
3 |
86 |
+0 |
Total Volume and Open Interest |
16,321 |
147,999 |
+0 |
KOSPI 200(KFE) |
Dec19 |
191203 |
278.15 |
278.30 |
274.00 |
276.25 |
-1.60 |
247,158 |
330,288 |
+0 |
Mar20 |
191203 |
275.10 |
275.25 |
271.10 |
273.20 |
-1.70 |
9,181 |
25,851 |
+0 |
Jun20 |
191203 |
271.40 |
273.50 |
271.25 |
273.35 |
-1.20 |
2,130 |
11,694 |
+0 |
Total Volume and Open Interest |
259,837 |
400,423 |
+0 |
GSCI(CME) |
Dec19 |
191203 |
410.35 |
413.45 |
409.05 |
410.50 |
-0.30 |
18 |
10,524 |
+0 |
Jan20 |
191203 |
409.70 |
410.75 |
409.25 |
409.70 |
-0.55 |
|
|
|
Feb20 |
191203 |
408.30 |
408.30 |
408.30 |
408.30 |
-0.55 |
|
|
|
Total Volume and Open Interest |
18 |
10,524 |
+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. |
|
|