|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 04, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191204 |
872.25 |
880.00 |
871.50 |
878.00 |
+7.00 |
125,372 |
342,274 |
+6,231 |
Mar20 |
191204 |
886.75 |
894.50 |
886.25 |
892.50 |
+7.00 |
59,942 |
204,033 |
+4,805 |
May20 |
191204 |
900.75 |
909.00 |
900.75 |
907.00 |
+6.25 |
35,889 |
110,428 |
+3,272 |
Jul20 |
191204 |
914.50 |
921.75 |
914.50 |
920.00 |
+6.00 |
27,359 |
104,825 |
+2,271 |
Aug20 |
191204 |
920.00 |
926.50 |
920.00 |
924.50 |
+5.25 |
2,254 |
8,893 |
+155 |
Sep20 |
191204 |
920.75 |
925.75 |
920.75 |
924.00 |
+4.25 |
1,744 |
6,268 |
+611 |
Nov20 |
191204 |
926.00 |
930.75 |
925.00 |
929.25 |
+3.75 |
7,851 |
51,982 |
+1,277 |
Jan21 |
191204 |
931.25 |
936.00 |
930.50 |
934.75 |
+3.00 |
474 |
4,090 |
+14 |
Mar21 |
191204 |
930.25 |
935.25 |
929.50 |
934.00 |
+2.25 |
279 |
9,210 |
+46 |
May21 |
191204 |
932.75 |
936.50 |
927.75 |
935.50 |
+1.75 |
54 |
1,915 |
-9 |
Jul21 |
191204 |
938.00 |
941.75 |
933.00 |
940.00 |
+1.25 |
105 |
1,231 |
+15 |
Aug21 |
191204 |
938.25 |
938.25 |
938.25 |
938.25 |
+1.00 |
0 |
52 |
+0 |
Sep21 |
191204 |
927.00 |
927.00 |
927.00 |
927.00 |
+1.00 |
0 |
23 |
+0 |
Nov21 |
191204 |
927.50 |
930.00 |
927.50 |
929.00 |
+1.00 |
69 |
837 |
+22 |
Total Volume and Open Interest |
261,392 |
846,070 |
+18,710 |
Soybean Meal(CBOT) |
Dec19 |
191204 |
292.90 |
295.50 |
292.90 |
294.60 |
+2.10 |
3,601 |
2,858 |
-719 |
Jan20 |
191204 |
295.00 |
298.00 |
294.90 |
296.70 |
+2.00 |
71,014 |
155,205 |
-1,533 |
Mar20 |
191204 |
298.10 |
300.90 |
298.10 |
299.60 |
+1.70 |
39,875 |
121,492 |
+6,276 |
May20 |
191204 |
301.20 |
303.70 |
301.20 |
302.60 |
+1.50 |
16,127 |
62,902 |
+2,381 |
Jul20 |
191204 |
304.90 |
307.00 |
304.90 |
305.80 |
+1.00 |
9,636 |
41,455 |
+1,449 |
Aug20 |
191204 |
307.10 |
308.50 |
306.90 |
307.40 |
+0.80 |
2,215 |
8,264 |
+275 |
Sep20 |
191204 |
308.50 |
309.60 |
308.30 |
308.60 |
+0.60 |
1,672 |
7,582 |
+214 |
Oct20 |
191204 |
309.00 |
310.00 |
308.70 |
308.80 |
+0.20 |
919 |
6,006 |
+190 |
Dec20 |
191204 |
311.20 |
312.40 |
310.70 |
310.90 |
unch |
3,054 |
21,797 |
-271 |
Jan21 |
191204 |
311.80 |
312.20 |
310.90 |
310.90 |
-0.60 |
125 |
1,730 |
+25 |
Total Volume and Open Interest |
148,373 |
433,212 |
+8,276 |
Soybean Oil(CBOT) |
Dec19 |
191204 |
30.00 |
30.32 |
29.99 |
30.27 |
+0.28 |
7,876 |
4,000 |
-1,855 |
Jan20 |
191204 |
30.27 |
30.53 |
30.15 |
30.47 |
+0.28 |
73,683 |
188,034 |
+1,772 |
Mar20 |
191204 |
30.57 |
30.81 |
30.45 |
30.76 |
+0.27 |
35,838 |
149,804 |
+1,532 |
May20 |
191204 |
30.90 |
31.14 |
30.80 |
31.10 |
+0.28 |
15,040 |
76,881 |
+1,405 |
Jul20 |
191204 |
31.22 |
31.45 |
31.13 |
31.41 |
+0.25 |
9,098 |
59,159 |
+520 |
Aug20 |
191204 |
31.29 |
31.55 |
31.25 |
31.52 |
+0.25 |
915 |
8,669 |
+106 |
Sep20 |
191204 |
31.38 |
31.64 |
31.34 |
31.61 |
+0.24 |
2,132 |
7,981 |
+874 |
Oct20 |
191204 |
31.42 |
31.68 |
31.39 |
31.64 |
+0.23 |
1,725 |
5,989 |
+976 |
Dec20 |
191204 |
31.60 |
31.83 |
31.53 |
31.80 |
+0.27 |
4,946 |
29,784 |
+585 |
Jan21 |
191204 |
31.94 |
31.98 |
31.94 |
31.96 |
+0.26 |
176 |
1,075 |
+66 |
Total Volume and Open Interest |
151,506 |
533,955 |
+6,024 |
Canola(WCE) |
Jan20 |
191204 |
452.7 |
455.9 |
452.1 |
452.6 |
-0.3 |
16,013 |
84,587 |
+3,583 |
Mar20 |
191204 |
461.7 |
464.9 |
461.0 |
461.4 |
-0.6 |
6,605 |
47,897 |
+2,112 |
May20 |
191204 |
464.1 |
472.5 |
464.1 |
469.7 |
-0.3 |
2,279 |
24,019 |
+913 |
Jul20 |
191204 |
477.0 |
478.8 |
475.7 |
476.0 |
-0.2 |
780 |
11,154 |
-212 |
Nov20 |
191204 |
479.9 |
480.8 |
477.6 |
478.3 |
-0.5 |
886 |
16,269 |
+422 |
Total Volume and Open Interest |
26,563 |
184,471 |
+6,818 |
Corn(CBOT) |
Dec19 |
191204 |
371.75 |
373.50 |
367.75 |
368.75 |
-3.25 |
6,280 |
7,762 |
-3,405 |
Mar20 |
191204 |
380.75 |
383.00 |
377.25 |
378.50 |
-2.75 |
155,304 |
787,323 |
-1,030 |
May20 |
191204 |
387.00 |
389.00 |
383.50 |
384.50 |
-2.75 |
37,038 |
189,378 |
-2,097 |
Jul20 |
191204 |
391.00 |
393.25 |
388.00 |
389.25 |
-2.50 |
28,620 |
229,895 |
+874 |
Sep20 |
191204 |
388.25 |
390.25 |
386.00 |
387.50 |
-1.00 |
6,803 |
63,483 |
-800 |
Dec20 |
191204 |
392.00 |
393.75 |
390.50 |
392.00 |
-0.25 |
11,918 |
154,757 |
+2,097 |
Mar21 |
191204 |
402.00 |
403.75 |
400.75 |
402.25 |
-0.25 |
1,298 |
7,793 |
+235 |
May21 |
191204 |
407.75 |
408.75 |
406.00 |
407.25 |
-0.25 |
195 |
1,447 |
-106 |
Jul21 |
191204 |
410.00 |
411.75 |
408.75 |
410.25 |
-0.25 |
63 |
3,296 |
+1 |
Sep21 |
191204 |
403.50 |
404.00 |
403.50 |
403.50 |
unch |
0 |
823 |
+0 |
Total Volume and Open Interest |
247,858 |
1,453,067 |
-4,138 |
Wheat(CBOT) |
Dec19 |
191204 |
531.00 |
535.50 |
529.50 |
535.00 |
+4.50 |
780 |
2,301 |
-720 |
Mar20 |
191204 |
525.25 |
529.75 |
522.25 |
527.50 |
+2.25 |
69,179 |
204,453 |
+2,286 |
May20 |
191204 |
529.75 |
533.50 |
527.00 |
531.50 |
+1.75 |
19,934 |
57,240 |
+499 |
Jul20 |
191204 |
531.25 |
535.50 |
528.75 |
532.75 |
+1.75 |
15,389 |
61,572 |
+1,595 |
Sep20 |
191204 |
536.50 |
541.00 |
535.00 |
538.25 |
+1.25 |
3,827 |
14,019 |
+282 |
Dec20 |
191204 |
547.25 |
551.00 |
545.25 |
548.25 |
+1.00 |
2,719 |
18,759 |
+52 |
Total Volume and Open Interest |
113,252 |
363,771 |
+4,527 |
Wheat(KCBT) |
Dec19 |
191204 |
425.50 |
425.50 |
425.25 |
425.25 |
+2.75 |
346 |
59 |
-237 |
Mar20 |
191204 |
437.00 |
444.50 |
434.25 |
440.50 |
+3.75 |
31,992 |
162,009 |
-163 |
May20 |
191204 |
444.25 |
452.00 |
442.50 |
448.25 |
+3.75 |
10,149 |
44,052 |
+2,744 |
Jul20 |
191204 |
451.25 |
458.25 |
449.00 |
454.75 |
+3.75 |
4,636 |
34,910 |
+360 |
Sep20 |
191204 |
459.25 |
466.50 |
457.50 |
463.25 |
+3.75 |
1,531 |
9,168 |
+176 |
Dec20 |
191204 |
471.50 |
479.25 |
470.50 |
476.75 |
+4.50 |
770 |
12,805 |
-13 |
Mar21 |
191204 |
487.00 |
490.50 |
482.75 |
488.75 |
+4.50 |
174 |
1,151 |
+91 |
Total Volume and Open Interest |
49,693 |
264,399 |
+3,010 |
Wheat(MGE) |
Dec19 |
191204 |
495.00 |
496.25 |
493.50 |
496.25 |
+2.25 |
24 |
72 |
-305 |
Mar20 |
191204 |
513.00 |
519.00 |
513.00 |
515.00 |
+1.50 |
3,986 |
37,730 |
-376 |
May20 |
191204 |
523.00 |
527.25 |
522.25 |
524.25 |
+1.75 |
627 |
10,445 |
+173 |
Jul20 |
191204 |
532.25 |
535.75 |
532.00 |
533.50 |
+1.50 |
337 |
5,573 |
+80 |
Sep20 |
191204 |
541.75 |
544.00 |
541.75 |
542.75 |
+1.50 |
220 |
4,723 |
+26 |
Dec20 |
191204 |
555.75 |
560.00 |
555.75 |
557.00 |
+1.75 |
49 |
2,566 |
+9 |
Total Volume and Open Interest |
5,252 |
62,091 |
-393 |
Oats(CBOT) |
Dec19 |
191204 |
322.75 |
322.75 |
322.75 |
322.75 |
+2.50 |
7 |
76 |
-7 |
Mar20 |
191204 |
302.00 |
306.25 |
300.75 |
304.00 |
+2.50 |
445 |
6,129 |
+14 |
May20 |
191204 |
301.50 |
301.50 |
297.75 |
300.25 |
+2.75 |
8 |
235 |
+1 |
Jul20 |
191204 |
289.00 |
290.25 |
289.00 |
290.00 |
+1.50 |
27 |
89 |
+23 |
Total Volume and Open Interest |
488 |
6,595 |
+32 |
Rough Rice(CBOT) |
Jan20 |
191204 |
12.33 |
12.33 |
12.27 |
12.30 |
-0.04 |
1,232 |
7,855 |
-177 |
Mar20 |
191204 |
12.50 |
12.52 |
12.47 |
12.49 |
-0.04 |
411 |
1,384 |
+200 |
May20 |
191204 |
12.65 |
12.65 |
12.65 |
12.65 |
-0.04 |
15 |
32 |
+9 |
Jul20 |
191204 |
12.73 |
12.73 |
12.73 |
12.73 |
-0.05 |
1 |
27 |
+1 |
Total Volume and Open Interest |
1,659 |
9,298 |
+33 |
Live Cattle(CME) |
Dec19 |
191204 |
120.600 |
120.700 |
119.400 |
119.450 |
-1.100 |
9,932 |
30,990 |
-2,935 |
Feb20 |
191204 |
125.450 |
125.885 |
123.980 |
124.180 |
-1.470 |
23,108 |
166,729 |
+1,019 |
Apr20 |
191204 |
126.050 |
126.450 |
124.680 |
125.000 |
-1.230 |
9,120 |
84,560 |
+842 |
Jun20 |
191204 |
117.550 |
117.885 |
116.300 |
116.680 |
-1.105 |
8,318 |
71,413 |
+1,680 |
Aug20 |
191204 |
115.135 |
115.450 |
113.930 |
114.385 |
-0.945 |
2,129 |
20,226 |
+247 |
Oct20 |
191204 |
116.680 |
116.785 |
115.330 |
115.750 |
-0.930 |
546 |
4,847 |
+89 |
Total Volume and Open Interest |
53,229 |
382,284 |
+943 |
Feeder Cattle(CME) |
Jan20 |
191204 |
142.380 |
142.900 |
140.350 |
140.880 |
-1.500 |
5,517 |
22,833 |
-69 |
Mar20 |
191204 |
142.935 |
143.400 |
140.880 |
141.435 |
-1.500 |
2,987 |
11,710 |
+363 |
Apr20 |
191204 |
144.900 |
145.285 |
142.985 |
143.400 |
-1.550 |
998 |
4,807 |
+145 |
May20 |
191204 |
146.285 |
146.435 |
144.235 |
144.700 |
-1.600 |
603 |
3,313 |
+22 |
Aug20 |
191204 |
151.450 |
151.450 |
149.300 |
149.850 |
-1.635 |
486 |
3,484 |
+53 |
Sep20 |
191204 |
152.100 |
152.100 |
150.000 |
150.550 |
-1.650 |
165 |
439 |
-33 |
Oct20 |
191204 |
152.300 |
152.300 |
150.185 |
151.185 |
-1.395 |
97 |
109 |
+25 |
Total Volume and Open Interest |
10,860 |
46,701 |
+511 |
Lean Hogs(CME) |
Dec19 |
191204 |
62.250 |
62.750 |
61.750 |
61.880 |
-0.620 |
7,356 |
24,615 |
-1,168 |
Feb20 |
191204 |
68.730 |
69.285 |
67.900 |
68.430 |
+0.045 |
26,152 |
117,914 |
+3,192 |
Apr20 |
191204 |
74.580 |
75.250 |
74.200 |
74.750 |
+0.465 |
9,239 |
64,545 |
+617 |
May20 |
191204 |
80.650 |
80.950 |
80.300 |
80.885 |
+0.885 |
78 |
1,787 |
+18 |
Jun20 |
191204 |
86.580 |
87.200 |
86.535 |
87.100 |
+0.815 |
6,220 |
34,406 |
+716 |
Jul20 |
191204 |
86.950 |
87.550 |
86.950 |
87.400 |
+0.650 |
2,224 |
21,138 |
-205 |
Aug20 |
191204 |
86.450 |
87.135 |
86.450 |
86.930 |
+0.430 |
2,865 |
18,710 |
+533 |
Oct20 |
191204 |
74.035 |
74.885 |
74.000 |
74.450 |
+0.050 |
1,619 |
10,318 |
+619 |
Total Volume and Open Interest |
56,270 |
300,485 |
+4,496 |
Class III Milk(CME) |
Dec19 |
191204 |
19.39 |
19.43 |
19.24 |
19.35 |
+0.01 |
568 |
4,553 |
-31 |
Jan20 |
191204 |
18.93 |
19.02 |
18.84 |
18.91 |
-0.01 |
655 |
3,966 |
+282 |
Feb20 |
191204 |
18.22 |
18.26 |
18.13 |
18.20 |
+0.04 |
150 |
2,052 |
+37 |
Mar20 |
191204 |
17.79 |
17.81 |
17.70 |
17.78 |
+0.02 |
104 |
1,604 |
-6 |
Apr20 |
191204 |
17.41 |
17.51 |
17.41 |
17.47 |
-0.03 |
67 |
1,272 |
+7 |
May20 |
191204 |
17.39 |
17.41 |
17.36 |
17.37 |
unch |
12 |
1,129 |
+4 |
Jun20 |
191204 |
17.39 |
17.46 |
17.39 |
17.39 |
+0.03 |
12 |
1,108 |
+5 |
Jul20 |
191204 |
17.52 |
17.53 |
17.52 |
17.53 |
+0.05 |
8 |
629 |
+6 |
Aug20 |
191204 |
17.58 |
17.60 |
17.58 |
17.58 |
unch |
10 |
480 |
+4 |
Sep20 |
191204 |
17.67 |
17.68 |
17.65 |
17.65 |
unch |
11 |
627 |
+6 |
Oct20 |
191204 |
17.58 |
17.59 |
17.56 |
17.57 |
+0.04 |
12 |
411 |
+4 |
Nov20 |
191204 |
17.48 |
17.48 |
17.47 |
17.48 |
+0.03 |
7 |
472 |
+2 |
Dec20 |
191204 |
17.22 |
17.24 |
17.22 |
17.22 |
unch |
10 |
543 |
+2 |
Total Volume and Open Interest |
1,703 |
24,334 |
+310 |
Cocoa(ICE) |
Dec19 |
191204 |
2630 |
2630 |
2612 |
2612 |
-19 |
15 |
106 |
-16 |
Mar20 |
191204 |
2566 |
2575 |
2542 |
2547 |
-18 |
21,818 |
129,370 |
-976 |
May20 |
191204 |
2583 |
2594 |
2566 |
2571 |
-12 |
12,360 |
78,211 |
-573 |
Jul20 |
191204 |
2582 |
2588 |
2564 |
2569 |
-7 |
4,063 |
34,268 |
-70 |
Sep20 |
191204 |
2556 |
2565 |
2545 |
2550 |
-4 |
1,665 |
29,762 |
+268 |
Dec20 |
191204 |
2500 |
2506 |
2487 |
2492 |
-4 |
823 |
32,671 |
+283 |
Mar21 |
191204 |
2450 |
2453 |
2439 |
2443 |
-3 |
408 |
13,710 |
+96 |
Total Volume and Open Interest |
41,274 |
325,596 |
-1,006 |
Coffee "C"(ICE) |
Dec19 |
191204 |
123.20 |
123.35 |
120.60 |
120.60 |
-2.25 |
35 |
455 |
-28 |
Mar20 |
191204 |
124.00 |
124.55 |
120.80 |
121.25 |
-2.55 |
42,207 |
124,708 |
-352 |
May20 |
191204 |
126.05 |
126.75 |
123.10 |
123.50 |
-2.55 |
15,798 |
61,476 |
-1,288 |
Jul20 |
191204 |
128.00 |
128.55 |
124.95 |
125.40 |
-2.50 |
6,425 |
36,828 |
+515 |
Sep20 |
191204 |
129.50 |
130.10 |
126.65 |
127.05 |
-2.45 |
4,220 |
19,220 |
+431 |
Dec20 |
191204 |
131.40 |
131.95 |
128.65 |
129.05 |
-2.40 |
3,556 |
17,947 |
+889 |
Total Volume and Open Interest |
76,694 |
280,751 |
+794 |
Orange Juice(ICE) |
Jan20 |
191204 |
97.20 |
97.50 |
95.25 |
95.45 |
-1.20 |
1,507 |
13,487 |
+164 |
Mar20 |
191204 |
100.05 |
100.50 |
98.45 |
98.65 |
-1.10 |
537 |
2,750 |
+318 |
May20 |
191204 |
103.20 |
103.20 |
101.60 |
101.75 |
-0.95 |
44 |
879 |
+29 |
Jul20 |
191204 |
105.30 |
105.30 |
104.70 |
104.85 |
-0.85 |
15 |
411 |
-4 |
Sep20 |
191204 |
108.45 |
108.45 |
107.90 |
108.10 |
-0.75 |
16 |
196 |
+10 |
Nov20 |
191204 |
111.00 |
111.05 |
111.00 |
111.05 |
-0.90 |
7 |
199 |
+5 |
Total Volume and Open Interest |
2,132 |
18,083 |
+528 |
Sugar #11(ICE) |
Mar20 |
191204 |
12.89 |
13.10 |
12.88 |
13.06 |
+0.20 |
75,483 |
475,994 |
-10,346 |
May20 |
191204 |
12.95 |
13.14 |
12.95 |
13.10 |
+0.18 |
25,738 |
194,708 |
+725 |
Jul20 |
191204 |
13.02 |
13.17 |
13.00 |
13.15 |
+0.16 |
15,683 |
132,441 |
+2,661 |
Oct20 |
191204 |
13.20 |
13.33 |
13.19 |
13.32 |
+0.14 |
8,129 |
102,257 |
+778 |
Mar21 |
191204 |
13.70 |
13.82 |
13.70 |
13.80 |
+0.11 |
4,922 |
54,313 |
+692 |
May21 |
191204 |
13.66 |
13.74 |
13.64 |
13.72 |
+0.09 |
1,311 |
10,859 |
+132 |
Jul21 |
191204 |
13.60 |
13.67 |
13.57 |
13.64 |
+0.08 |
1,155 |
11,151 |
-53 |
Oct21 |
191204 |
13.66 |
13.68 |
13.64 |
13.68 |
+0.07 |
488 |
10,329 |
+28 |
Total Volume and Open Interest |
132,989 |
999,990 |
-5,364 |
London Cocoa(LCE) |
Dec19 |
191204 |
1987 |
1989 |
1970 |
1972 |
-12 |
4,938 |
22,795 |
-8,278 |
Mar20 |
191204 |
1863 |
1864 |
1840 |
1842 |
-19 |
15,915 |
112,378 |
+3,588 |
May20 |
191204 |
1845 |
1848 |
1833 |
1836 |
-9 |
9,582 |
58,958 |
-1,032 |
Jul20 |
191204 |
1833 |
1833 |
1819 |
1824 |
-6 |
3,576 |
43,985 |
+349 |
Sep20 |
191204 |
1809 |
1809 |
1801 |
1805 |
-5 |
2,479 |
37,712 |
+831 |
Dec20 |
191204 |
1748 |
1748 |
1732 |
1736 |
-8 |
2,206 |
38,064 |
+857 |
Mar21 |
191204 |
1715 |
1715 |
1702 |
1707 |
-6 |
939 |
18,852 |
+114 |
Total Volume and Open Interest |
41,009 |
343,270 |
-3,223 |
London Sugar(LCE) |
Mar20 |
191204 |
344.60 |
347.20 |
344.00 |
346.60 |
+2.00 |
7,570 |
45,766 |
-1,126 |
May20 |
191204 |
348.90 |
351.10 |
347.80 |
350.50 |
+2.00 |
2,367 |
14,327 |
+285 |
Aug20 |
191204 |
354.00 |
355.80 |
352.80 |
355.40 |
+2.20 |
666 |
8,259 |
-113 |
Oct20 |
191204 |
357.70 |
359.20 |
356.70 |
359.00 |
+2.10 |
211 |
3,490 |
+66 |
Dec20 |
191204 |
363.00 |
363.00 |
361.90 |
362.90 |
+1.70 |
22 |
2,044 |
+12 |
Total Volume and Open Interest |
10,836 |
75,248 |
-876 |
Cotton(ICE) |
Dec19 |
191204 |
63.54 |
64.50 |
63.17 |
63.17 |
+0.07 |
6 |
219 |
-16 |
Mar20 |
191204 |
64.05 |
64.85 |
64.05 |
64.70 |
+0.65 |
21,627 |
121,760 |
-1,995 |
May20 |
191204 |
65.16 |
65.87 |
65.15 |
65.61 |
+0.46 |
6,117 |
31,922 |
-294 |
Jul20 |
191204 |
66.24 |
66.76 |
66.09 |
66.50 |
+0.34 |
2,858 |
16,367 |
-388 |
Oct20 |
191204 |
66.86 |
66.96 |
66.86 |
66.96 |
+0.45 |
0 |
5 |
+0 |
Dec20 |
191204 |
67.04 |
67.29 |
66.61 |
67.06 |
+0.10 |
1,476 |
24,871 |
-136 |
Total Volume and Open Interest |
32,156 |
196,990 |
-2,856 |
Lumber(CME) |
Jan20 |
191204 |
401.0 |
403.8 |
395.2 |
400.7 |
+2.9 |
322 |
2,394 |
-106 |
Mar20 |
191204 |
404.1 |
409.8 |
402.6 |
407.2 |
+2.5 |
149 |
586 |
+7 |
May20 |
191204 |
400.0 |
404.5 |
400.0 |
404.0 |
+4.5 |
20 |
271 |
+4 |
Jul20 |
191204 |
395.1 |
396.7 |
394.7 |
395.0 |
unch |
3 |
87 |
+2 |
Sep20 |
191204 |
391.0 |
391.0 |
391.0 |
391.0 |
unch |
0 |
3 |
+0 |
Nov20 |
191204 |
389.5 |
389.5 |
389.5 |
389.5 |
unch |
|
|
|
Jan21 |
191204 |
388.0 |
388.0 |
388.0 |
388.0 |
unch |
|
|
|
Total Volume and Open Interest |
494 |
3,341 |
-93 |
Crude Oil(NYM) |
Jan20 |
191204 |
56.43 |
58.66 |
56.28 |
58.43 |
+2.33 |
616,423 |
441,048 |
-19,017 |
Feb20 |
191204 |
56.33 |
58.56 |
56.21 |
58.34 |
+2.31 |
146,304 |
223,767 |
+5,163 |
Mar20 |
191204 |
56.09 |
58.25 |
55.99 |
58.04 |
+2.22 |
88,701 |
217,493 |
-9,093 |
Apr20 |
191204 |
55.77 |
57.85 |
55.68 |
57.64 |
+2.12 |
41,219 |
112,184 |
+4,172 |
May20 |
191204 |
55.45 |
57.41 |
55.36 |
57.21 |
+2.02 |
17,949 |
94,454 |
+2,331 |
Jun20 |
191204 |
55.04 |
57.01 |
55.00 |
56.77 |
+1.91 |
41,110 |
201,518 |
-1,443 |
Jul20 |
191204 |
54.74 |
56.50 |
54.67 |
56.32 |
+1.81 |
12,263 |
69,855 |
+1,032 |
Aug20 |
191204 |
54.52 |
56.05 |
54.44 |
55.89 |
+1.72 |
2,630 |
47,609 |
+33 |
Sep20 |
191204 |
54.06 |
55.72 |
54.05 |
55.50 |
+1.65 |
7,024 |
89,521 |
+110 |
Oct20 |
191204 |
54.40 |
55.33 |
54.40 |
55.14 |
+1.56 |
1,726 |
50,151 |
-450 |
Nov20 |
191204 |
53.54 |
55.07 |
53.54 |
54.85 |
+1.50 |
1,442 |
43,495 |
-244 |
Dec20 |
191204 |
53.30 |
54.84 |
53.22 |
54.60 |
+1.46 |
24,195 |
194,776 |
-1,134 |
Jan21 |
191204 |
53.27 |
54.33 |
53.27 |
54.33 |
+1.41 |
1,195 |
35,763 |
+314 |
Feb21 |
191204 |
54.08 |
54.08 |
54.08 |
54.08 |
+1.36 |
1,396 |
20,073 |
+360 |
Mar21 |
191204 |
54.49 |
54.49 |
53.85 |
53.86 |
+1.31 |
1,179 |
30,017 |
+192 |
Apr21 |
191204 |
53.66 |
53.66 |
53.66 |
53.66 |
+1.27 |
241 |
10,065 |
+84 |
Total Volume and Open Interest |
1,015,732 |
2,173,009 |
-17,977 |
e-miNY Crude Oil(NYM) |
Jan20 |
191204 |
56.425 |
58.675 |
56.300 |
58.425 |
+2.325 |
18,946 |
2,092 |
-537 |
Feb20 |
191204 |
56.300 |
58.575 |
56.225 |
58.350 |
+2.325 |
733 |
620 |
+58 |
Mar20 |
191204 |
56.050 |
58.175 |
56.050 |
58.050 |
+2.225 |
115 |
243 |
-29 |
Apr20 |
191204 |
55.925 |
57.650 |
55.925 |
57.650 |
+2.125 |
11 |
156 |
+0 |
May20 |
191204 |
56.775 |
57.300 |
56.775 |
57.200 |
+2.000 |
2 |
125 |
+0 |
Jun20 |
191204 |
56.600 |
56.875 |
56.425 |
56.775 |
+1.925 |
11 |
38 |
+0 |
Jul20 |
191204 |
55.350 |
56.350 |
55.350 |
56.325 |
+1.825 |
1 |
44 |
+0 |
Aug20 |
191204 |
55.025 |
55.950 |
55.025 |
55.900 |
+1.725 |
1 |
37 |
+0 |
Sep20 |
191204 |
55.500 |
55.500 |
55.500 |
55.500 |
+1.650 |
4 |
30 |
+4 |
Oct20 |
191204 |
55.150 |
55.150 |
55.150 |
55.150 |
+1.575 |
0 |
4 |
+0 |
Total Volume and Open Interest |
19,835 |
3,503 |
-505 |
NY Harbor ULSD(NYM) |
Jan20 |
191204 |
188.63 |
194.15 |
188.38 |
192.29 |
+4.30 |
70,122 |
122,553 |
-5,305 |
Feb20 |
191204 |
187.98 |
193.82 |
187.98 |
192.15 |
+4.45 |
35,637 |
55,963 |
+576 |
Mar20 |
191204 |
187.08 |
192.70 |
187.08 |
191.29 |
+4.61 |
17,776 |
66,539 |
+240 |
Apr20 |
191204 |
185.78 |
190.98 |
185.65 |
189.76 |
+4.63 |
12,548 |
54,243 |
-712 |
May20 |
191204 |
184.56 |
189.65 |
184.56 |
188.57 |
+4.58 |
5,662 |
27,346 |
-138 |
Jun20 |
191204 |
183.80 |
188.76 |
183.76 |
187.71 |
+4.48 |
6,707 |
25,052 |
-210 |
Jul20 |
191204 |
184.77 |
188.46 |
184.50 |
187.48 |
+4.43 |
1,162 |
8,386 |
+169 |
Aug20 |
191204 |
185.72 |
188.24 |
185.60 |
187.39 |
+4.39 |
628 |
4,946 |
-66 |
Sep20 |
191204 |
187.54 |
188.23 |
186.90 |
187.43 |
+4.35 |
755 |
6,317 |
+92 |
Oct20 |
191204 |
187.92 |
188.22 |
187.51 |
187.51 |
+4.33 |
545 |
3,600 |
+10 |
Nov20 |
191204 |
187.65 |
188.00 |
187.45 |
187.61 |
+4.30 |
359 |
2,738 |
-65 |
Dec20 |
191204 |
184.72 |
188.58 |
184.72 |
187.63 |
+4.28 |
1,907 |
17,565 |
-304 |
Jan21 |
191204 |
188.01 |
188.02 |
187.75 |
187.75 |
+4.24 |
127 |
3,092 |
+31 |
Feb21 |
191204 |
187.23 |
187.23 |
187.23 |
187.23 |
+4.17 |
40 |
512 |
-6 |
Total Volume and Open Interest |
154,058 |
407,148 |
-5,665 |
RBOB Gasoline(NYM) |
Jan20 |
191204 |
157.03 |
162.17 |
156.50 |
160.42 |
+4.13 |
91,350 |
153,377 |
-9,469 |
Feb20 |
191204 |
157.79 |
162.71 |
157.19 |
161.11 |
+4.16 |
50,238 |
58,794 |
+1,747 |
Mar20 |
191204 |
158.98 |
163.84 |
158.58 |
162.46 |
+4.28 |
28,979 |
50,255 |
+703 |
Apr20 |
191204 |
176.23 |
181.15 |
175.98 |
180.01 |
+4.45 |
16,923 |
29,095 |
-693 |
May20 |
191204 |
176.53 |
181.21 |
176.38 |
180.25 |
+4.43 |
6,746 |
21,594 |
+1,137 |
Jun20 |
191204 |
175.21 |
180.14 |
175.17 |
179.10 |
+4.43 |
8,493 |
19,527 |
+325 |
Jul20 |
191204 |
175.08 |
177.82 |
175.08 |
177.07 |
+4.45 |
1,948 |
10,627 |
+356 |
Aug20 |
191204 |
172.31 |
175.20 |
172.31 |
174.52 |
+4.42 |
1,095 |
3,265 |
+196 |
Sep20 |
191204 |
169.75 |
171.79 |
169.75 |
171.29 |
+4.31 |
1,717 |
5,248 |
+683 |
Oct20 |
191204 |
157.86 |
158.10 |
157.50 |
157.74 |
+4.25 |
450 |
3,324 |
+139 |
Total Volume and Open Interest |
212,653 |
371,257 |
-4,117 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191204 |
160.42 |
160.42 |
160.42 |
160.42 |
+4.13 |
1 |
1 |
+1 |
Feb20 |
191204 |
161.11 |
161.11 |
161.11 |
161.11 |
+4.16 |
|
|
|
Mar20 |
191204 |
162.46 |
162.46 |
162.46 |
162.46 |
+4.28 |
|
|
|
Apr20 |
191204 |
180.01 |
180.01 |
180.01 |
180.01 |
+4.45 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Jan20 |
191204 |
2.439 |
2.463 |
2.368 |
2.399 |
-0.042 |
219,035 |
420,122 |
+11,362 |
Feb20 |
191204 |
2.417 |
2.427 |
2.340 |
2.374 |
-0.031 |
53,939 |
124,982 |
+4,041 |
Mar20 |
191204 |
2.316 |
2.325 |
2.256 |
2.288 |
-0.019 |
45,604 |
192,220 |
+2,502 |
Apr20 |
191204 |
2.196 |
2.208 |
2.169 |
2.192 |
unch |
38,392 |
124,300 |
+125 |
May20 |
191204 |
2.197 |
2.212 |
2.178 |
2.203 |
+0.008 |
18,420 |
91,912 |
+947 |
Jun20 |
191204 |
2.248 |
2.261 |
2.225 |
2.253 |
+0.012 |
12,569 |
34,067 |
+669 |
Jul20 |
191204 |
2.299 |
2.314 |
2.279 |
2.307 |
+0.014 |
7,994 |
29,920 |
-664 |
Aug20 |
191204 |
2.315 |
2.328 |
2.293 |
2.322 |
+0.015 |
3,707 |
27,759 |
+178 |
Sep20 |
191204 |
2.301 |
2.315 |
2.280 |
2.308 |
+0.015 |
3,831 |
26,247 |
+439 |
Oct20 |
191204 |
2.322 |
2.344 |
2.310 |
2.337 |
+0.015 |
10,836 |
70,011 |
+57 |
Nov20 |
191204 |
2.403 |
2.422 |
2.389 |
2.416 |
+0.015 |
3,085 |
21,162 |
+153 |
Dec20 |
191204 |
2.586 |
2.601 |
2.568 |
2.595 |
+0.013 |
5,164 |
24,744 |
+678 |
Jan21 |
191204 |
2.711 |
2.726 |
2.691 |
2.722 |
+0.014 |
5,423 |
24,627 |
+770 |
Feb21 |
191204 |
2.660 |
2.686 |
2.652 |
2.684 |
+0.011 |
1,941 |
10,450 |
+304 |
Mar21 |
191204 |
2.550 |
2.566 |
2.535 |
2.565 |
+0.010 |
2,157 |
12,666 |
+236 |
Apr21 |
191204 |
2.297 |
2.305 |
2.281 |
2.303 |
+0.008 |
1,672 |
11,622 |
-374 |
Total Volume and Open Interest |
436,353 |
1,286,544 |
+22,493 |
Brent Crude Oil(ICE) |
Feb20 |
191204 |
61.08 |
63.51 |
61.00 |
63.00 |
+2.18 |
297,874 |
560,467 |
-33,817 |
Mar20 |
191204 |
60.30 |
62.67 |
60.25 |
62.20 |
+2.09 |
150,580 |
325,082 |
+6,844 |
Apr20 |
191204 |
59.79 |
62.04 |
59.76 |
61.60 |
+1.99 |
49,530 |
133,393 |
+10,764 |
May20 |
191204 |
59.41 |
61.57 |
59.38 |
61.15 |
+1.92 |
19,585 |
119,182 |
+102 |
Jun20 |
191204 |
59.12 |
61.14 |
59.02 |
60.74 |
+1.87 |
59,039 |
279,470 |
+1,145 |
Jul20 |
191204 |
58.68 |
60.71 |
58.68 |
60.33 |
+1.81 |
18,440 |
102,489 |
-146 |
Aug20 |
191204 |
58.43 |
60.35 |
58.43 |
59.99 |
+1.75 |
11,075 |
91,273 |
+1,165 |
Sep20 |
191204 |
58.28 |
60.03 |
58.23 |
59.72 |
+1.70 |
14,951 |
109,117 |
-275 |
Oct20 |
191204 |
58.05 |
59.79 |
58.02 |
59.46 |
+1.66 |
5,120 |
72,742 |
+173 |
Nov20 |
191204 |
59.23 |
59.23 |
59.23 |
59.23 |
+1.62 |
3,575 |
49,485 |
-313 |
Dec20 |
191204 |
57.62 |
59.29 |
57.60 |
58.99 |
+1.57 |
43,161 |
234,199 |
-3,372 |
Jan21 |
191204 |
57.65 |
58.81 |
57.65 |
58.81 |
+1.53 |
2,003 |
40,283 |
-26 |
Feb21 |
191204 |
58.34 |
58.66 |
58.34 |
58.66 |
+1.49 |
1,545 |
33,891 |
+6 |
Mar21 |
191204 |
58.51 |
58.51 |
58.51 |
58.51 |
+1.44 |
1,610 |
25,788 |
+296 |
Total Volume and Open Interest |
697,521 |
2,526,188 |
-16,982 |
Gas Oil(ICE) |
Dec19 |
191204 |
570.25 |
586.25 |
570.00 |
579.00 |
+9.00 |
48,705 |
96,991 |
-4,102 |
Jan20 |
191204 |
570.00 |
586.50 |
569.75 |
579.50 |
+9.50 |
78,057 |
164,593 |
+476 |
Feb20 |
191204 |
569.75 |
586.25 |
569.75 |
579.75 |
+10.00 |
43,634 |
85,432 |
+5,126 |
Mar20 |
191204 |
567.75 |
584.25 |
567.50 |
577.75 |
+10.00 |
23,009 |
82,061 |
+2,000 |
Apr20 |
191204 |
565.00 |
580.50 |
565.00 |
574.50 |
+9.75 |
12,257 |
53,520 |
+419 |
May20 |
191204 |
563.50 |
577.25 |
562.25 |
571.50 |
+10.00 |
8,315 |
49,765 |
+429 |
Jun20 |
191204 |
558.50 |
573.75 |
558.50 |
568.00 |
+9.50 |
18,198 |
76,087 |
+126 |
Jul20 |
191204 |
559.25 |
572.00 |
558.00 |
566.50 |
+9.50 |
2,821 |
26,415 |
+240 |
Aug20 |
191204 |
558.00 |
570.75 |
557.00 |
565.25 |
+9.50 |
1,699 |
20,946 |
-93 |
Sep20 |
191204 |
557.25 |
569.75 |
556.50 |
564.50 |
+9.50 |
1,574 |
23,415 |
+71 |
Total Volume and Open Interest |
248,684 |
817,865 |
+4,861 |
Ethanol(CBOT) |
Jan20 |
191204 |
1.376 |
1.391 |
1.350 |
1.371 |
-0.014 |
97 |
488 |
+0 |
Feb20 |
191204 |
1.396 |
1.408 |
1.379 |
1.385 |
-0.014 |
15 |
54 |
+2 |
Mar20 |
191204 |
1.403 |
1.405 |
1.383 |
1.405 |
-0.014 |
0 |
98 |
+0 |
Apr20 |
191204 |
1.436 |
1.436 |
1.436 |
1.436 |
-0.014 |
|
|
|
May20 |
191204 |
1.436 |
1.436 |
1.436 |
1.436 |
-0.014 |
|
|
|
Jun20 |
191204 |
1.436 |
1.436 |
1.436 |
1.436 |
-0.014 |
|
|
|
Jul20 |
191204 |
1.436 |
1.436 |
1.436 |
1.436 |
-0.014 |
|
|
|
Aug20 |
191204 |
1.436 |
1.436 |
1.436 |
1.436 |
-0.014 |
|
|
|
Total Volume and Open Interest |
122 |
668 |
+12 |
WTI Crude Oil(ICE) |
Jan20 |
191204 |
56.36 |
58.65 |
56.29 |
58.43 |
+2.33 |
36,321 |
78,061 |
-1,751 |
Feb20 |
191204 |
56.25 |
58.56 |
56.24 |
58.34 |
+2.31 |
61,550 |
78,413 |
-1,240 |
Mar20 |
191204 |
56.02 |
58.25 |
56.02 |
58.04 |
+2.22 |
43,403 |
61,445 |
-2,102 |
Apr20 |
191204 |
55.93 |
57.81 |
55.76 |
57.64 |
+2.12 |
16,446 |
29,607 |
-50 |
May20 |
191204 |
55.37 |
57.35 |
55.37 |
57.21 |
+2.02 |
6,033 |
19,645 |
-366 |
Jun20 |
191204 |
55.23 |
56.92 |
55.23 |
56.77 |
+1.91 |
15,984 |
71,480 |
+294 |
Jul20 |
191204 |
55.08 |
56.57 |
55.08 |
56.32 |
+1.81 |
1,352 |
13,520 |
-136 |
Aug20 |
191204 |
54.83 |
55.89 |
54.83 |
55.89 |
+1.72 |
589 |
8,563 |
-20 |
Sep20 |
191204 |
54.49 |
55.56 |
54.49 |
55.50 |
+1.65 |
1,504 |
16,062 |
+184 |
Oct20 |
191204 |
55.14 |
55.14 |
55.14 |
55.14 |
+1.56 |
138 |
8,029 |
+11 |
Nov20 |
191204 |
54.85 |
54.85 |
54.85 |
54.85 |
+1.50 |
64 |
6,191 |
+0 |
Dec20 |
191204 |
54.17 |
54.84 |
54.17 |
54.60 |
+1.46 |
9,721 |
85,961 |
-1,299 |
Jan21 |
191204 |
54.33 |
54.33 |
54.33 |
54.33 |
+1.41 |
17 |
3,594 |
+4 |
Feb21 |
191204 |
54.08 |
54.08 |
54.08 |
54.08 |
+1.36 |
0 |
3,160 |
+0 |
Mar21 |
191204 |
53.86 |
53.86 |
53.86 |
53.86 |
+1.31 |
0 |
3,879 |
+0 |
Apr21 |
191204 |
53.66 |
53.66 |
53.66 |
53.66 |
+1.27 |
5 |
2,220 |
-1 |
Total Volume and Open Interest |
196,679 |
604,463 |
-7,164 |
US Dollar Index(ICE) |
Dec19 |
191204 |
97.670 |
97.740 |
97.355 |
97.603 |
-0.077 |
23,023 |
41,891 |
+467 |
Mar20 |
191204 |
97.250 |
97.315 |
96.950 |
97.188 |
-0.067 |
676 |
2,943 |
+456 |
Jun20 |
191204 |
96.827 |
96.827 |
96.827 |
96.827 |
-0.067 |
4 |
234 |
+0 |
Total Volume and Open Interest |
23,703 |
45,118 |
+923 |
Australian Dollar(CME) |
Dec19 |
191204 |
68.50 |
68.56 |
68.14 |
68.53 |
+0.09 |
110,315 |
185,612 |
-5,611 |
Mar20 |
191204 |
68.65 |
68.71 |
68.29 |
68.68 |
+0.09 |
2,125 |
3,158 |
+373 |
Jun20 |
191204 |
68.76 |
68.82 |
68.48 |
68.82 |
+0.09 |
2 |
161 |
+1 |
Total Volume and Open Interest |
112,618 |
190,658 |
-5,229 |
British Pound(CME) |
Dec19 |
191204 |
130.02 |
131.26 |
129.87 |
131.03 |
+1.06 |
94,094 |
218,038 |
-2,261 |
Mar20 |
191204 |
130.41 |
131.63 |
130.26 |
131.41 |
+1.05 |
1,755 |
5,307 |
+213 |
Jun20 |
191204 |
131.71 |
131.81 |
130.65 |
131.71 |
+1.05 |
0 |
209 |
+0 |
Total Volume and Open Interest |
96,805 |
224,929 |
-2,002 |
Canadian Dollar(CME) |
Dec19 |
191204 |
75.21 |
75.81 |
75.20 |
75.80 |
+0.62 |
71,204 |
170,643 |
-786 |
Mar20 |
191204 |
75.26 |
75.83 |
75.25 |
75.83 |
+0.61 |
1,786 |
11,659 |
+1,083 |
Jun20 |
191204 |
75.31 |
75.82 |
75.26 |
75.82 |
+0.59 |
137 |
1,068 |
+37 |
Sep20 |
191204 |
76.25 |
76.25 |
75.81 |
75.81 |
+0.61 |
13 |
375 |
+4 |
Total Volume and Open Interest |
73,209 |
185,970 |
+378 |
Japanese Yen(CME) |
Dec19 |
191204 |
92.11 |
92.28 |
91.83 |
91.86 |
-0.31 |
162,979 |
202,232 |
-6,543 |
Mar20 |
191204 |
92.67 |
92.83 |
92.36 |
92.39 |
-0.33 |
8,853 |
9,870 |
+3,334 |
Jun20 |
191204 |
93.15 |
93.26 |
92.86 |
92.86 |
-0.31 |
1 |
49 |
+0 |
Total Volume and Open Interest |
172,416 |
215,558 |
-3,327 |
Swiss Franc(CME) |
Dec19 |
191204 |
101.41 |
101.55 |
101.09 |
101.16 |
-0.25 |
47,163 |
80,037 |
-2,328 |
Mar20 |
191204 |
102.09 |
102.25 |
101.80 |
101.85 |
-0.27 |
785 |
1,434 |
+423 |
Jun20 |
191204 |
102.50 |
102.50 |
102.50 |
102.50 |
-0.26 |
10 |
34 |
+2 |
Total Volume and Open Interest |
47,958 |
81,507 |
-1,903 |
EuroFX(CME) |
Dec19 |
191204 |
110.90 |
111.24 |
110.75 |
110.83 |
-0.07 |
251,056 |
544,676 |
-2,806 |
Mar20 |
191204 |
111.59 |
111.91 |
111.43 |
111.51 |
-0.08 |
30,037 |
39,098 |
+10,283 |
Jun20 |
191204 |
112.18 |
112.47 |
112.07 |
112.12 |
-0.07 |
32 |
1,893 |
+6 |
Total Volume and Open Interest |
282,210 |
591,459 |
+8,166 |
Mexican Peso(CME) |
Dec19 |
191204 |
510.25 |
513.75 |
509.75 |
513.25 |
+3.38 |
45,055 |
280,001 |
+3,108 |
Jan20 |
191204 |
510.00 |
511.38 |
509.63 |
511.25 |
+3.13 |
16 |
64 |
-8 |
Total Volume and Open Interest |
45,478 |
291,445 |
+3,334 |
Brazilian Real(CME) |
Jan20 |
191204 |
237.35 |
238.75 |
236.95 |
238.15 |
+0.75 |
5,191 |
55,703 |
+357 |
Feb20 |
191204 |
237.95 |
238.35 |
236.95 |
237.75 |
+0.60 |
23 |
125 |
+0 |
Mar20 |
191204 |
238.00 |
238.15 |
236.65 |
237.50 |
+0.65 |
83 |
5,209 |
+33 |
Apr20 |
191204 |
237.10 |
237.10 |
237.10 |
237.10 |
+0.60 |
|
|
|
Total Volume and Open Interest |
5,297 |
61,037 |
+390 |
30-Year T-Bonds(CBOT) |
Dec19 |
191204 |
160~230 |
161~050 |
159~090 |
159~160 |
-1~120 |
14,020 |
25,979 |
-13,851 |
Mar20 |
191204 |
159~270 |
160~120 |
158~140 |
158~230 |
-1~120 |
428,699 |
961,288 |
+6,895 |
Jun20 |
191204 |
158~230 |
158~230 |
158~230 |
158~230 |
-1~120 |
0 |
2 |
+0 |
Total Volume and Open Interest |
442,719 |
987,269 |
-6,956 |
10-Year T-Notes(CBOT) |
Dec19 |
191204 |
129~290 |
130~015 |
129~120 |
129~130 |
-0~180 |
108,406 |
84,382 |
-29,885 |
Mar20 |
191204 |
129~285 |
130~035 |
129~125 |
129~135 |
-0~195 |
2,091,583 |
3,671,995 |
-2,924 |
Jun20 |
191204 |
129~100 |
129~105 |
129~100 |
129~105 |
-0~195 |
0 |
23 |
+0 |
Total Volume and Open Interest |
2,199,989 |
3,756,400 |
-32,809 |
5-Year T-Notes(CBOT) |
Dec19 |
191204 |
118~310 |
119~024 |
118~216 |
118~222 |
-0~112 |
85,054 |
117,673 |
-38,829 |
Mar20 |
191204 |
119~094 |
119~130 |
118~312 |
118~316 |
-0~120 |
1,031,170 |
4,200,571 |
-3,980 |
Jun20 |
191204 |
118~316 |
118~316 |
118~316 |
118~316 |
-0~120 |
|
|
|
Total Volume and Open Interest |
1,116,224 |
4,318,244 |
-42,809 |
2 Year T-Notes(CBOT) |
Dec19 |
191204 |
107~215 |
107~226 |
107~190 |
107~191 |
-0~032 |
77,636 |
107,812 |
-37,716 |
Mar20 |
191204 |
107~284 |
107~296 |
107~254 |
107~255 |
-0~035 |
595,254 |
3,453,715 |
+43,120 |
Jun20 |
191204 |
107~255 |
107~255 |
107~255 |
107~255 |
-0~035 |
|
|
|
Total Volume and Open Interest |
672,890 |
3,561,527 |
+5,404 |
Eurodollars(CME) |
Dec19 |
191204 |
98.120 |
98.125 |
98.110 |
98.120 |
-0.002 |
217,219 |
1,595,867 |
+17,340 |
Mar20 |
191204 |
98.320 |
98.330 |
98.295 |
98.300 |
-0.025 |
223,887 |
1,643,085 |
+5,721 |
Jun20 |
191204 |
98.440 |
98.455 |
98.395 |
98.395 |
-0.050 |
267,419 |
1,313,584 |
+18,448 |
Sep20 |
191204 |
98.535 |
98.555 |
98.470 |
98.475 |
-0.065 |
203,605 |
1,058,684 |
-8,484 |
Dec20 |
191204 |
98.550 |
98.570 |
98.480 |
98.485 |
-0.070 |
222,112 |
1,271,128 |
+1,508 |
Mar21 |
191204 |
98.625 |
98.640 |
98.545 |
98.555 |
-0.075 |
181,493 |
863,743 |
+10,760 |
Jun21 |
191204 |
98.630 |
98.650 |
98.545 |
98.555 |
-0.085 |
178,642 |
886,875 |
-16,101 |
Sep21 |
191204 |
98.635 |
98.650 |
98.550 |
98.560 |
-0.085 |
148,504 |
667,923 |
-10,247 |
Dec21 |
191204 |
98.595 |
98.620 |
98.515 |
98.525 |
-0.085 |
83,280 |
677,180 |
-2,431 |
Mar22 |
191204 |
98.600 |
98.615 |
98.505 |
98.520 |
-0.085 |
75,739 |
460,274 |
-944 |
Jun22 |
191204 |
98.575 |
98.590 |
98.480 |
98.495 |
-0.085 |
61,212 |
321,570 |
+3,866 |
Sep22 |
191204 |
98.555 |
98.570 |
98.460 |
98.475 |
-0.085 |
66,099 |
271,551 |
-769 |
Dec22 |
191204 |
98.530 |
98.540 |
98.435 |
98.450 |
-0.085 |
51,053 |
268,766 |
+5,655 |
Mar23 |
191204 |
98.510 |
98.525 |
98.420 |
98.435 |
-0.085 |
27,785 |
257,188 |
-597 |
Jun23 |
191204 |
98.485 |
98.505 |
98.400 |
98.415 |
-0.080 |
30,909 |
128,710 |
+1,214 |
Sep23 |
191204 |
98.465 |
98.485 |
98.380 |
98.395 |
-0.080 |
25,885 |
144,497 |
-268 |
Dec23 |
191204 |
98.440 |
98.465 |
98.360 |
98.375 |
-0.080 |
18,718 |
104,905 |
-1,070 |
Mar24 |
191204 |
98.420 |
98.445 |
98.340 |
98.355 |
-0.080 |
19,627 |
98,035 |
-1,140 |
Total Volume and Open Interest |
2,159,573 |
12,375,368 |
+32,427 |
Ultra T-Bond(CBOT) |
Dec19 |
191204 |
189~15 |
190~08 |
186~30 |
187~13 |
-2~13 |
13,934 |
19,163 |
-3,034 |
Mar20 |
191204 |
188~26 |
189~19 |
186~07 |
186~22 |
-2~13 |
184,261 |
1,215,612 |
-1,507 |
Jun20 |
191204 |
186~07 |
186~07 |
186~07 |
186~07 |
-2~13 |
|
|
|
Total Volume and Open Interest |
198,195 |
1,234,775 |
-4,541 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191204 |
141~180 |
141~280 |
140~250 |
140~285 |
-0~270 |
12,007 |
17,093 |
-3,337 |
Mar20 |
191204 |
142~310 |
143~075 |
142~040 |
142~070 |
-0~285 |
243,356 |
878,700 |
+6,487 |
Jun20 |
191204 |
142~070 |
142~070 |
142~070 |
142~070 |
-0~285 |
|
|
|
Total Volume and Open Interest |
255,363 |
895,793 |
+3,150 |
30 Day Federal Funds(CBOT) |
Dec19 |
191204 |
98.438 |
98.442 |
98.435 |
98.440 |
+0.003 |
17,648 |
272,270 |
-3,206 |
Jan20 |
191204 |
98.440 |
98.445 |
98.440 |
98.445 |
unch |
34,192 |
428,836 |
+1,625 |
Feb20 |
191204 |
98.470 |
98.485 |
98.460 |
98.470 |
-0.005 |
55,299 |
313,718 |
-216 |
Mar20 |
191204 |
98.485 |
98.495 |
98.475 |
98.485 |
-0.010 |
21,639 |
121,589 |
+3,118 |
Apr20 |
191204 |
98.525 |
98.535 |
98.505 |
98.515 |
-0.020 |
31,979 |
200,936 |
-1,790 |
May20 |
191204 |
98.570 |
98.580 |
98.545 |
98.545 |
-0.030 |
19,485 |
162,561 |
+1,660 |
Total Volume and Open Interest |
241,809 |
1,828,995 |
+6,074 |
Japanese Govt Bonds(SGX) |
Dec19 |
191204 |
152.66 |
153.13 |
152.64 |
152.66 |
+0.02 |
968 |
15,247 |
+46 |
Mar20 |
191204 |
152.74 |
153.11 |
152.59 |
152.59 |
-0.01 |
56 |
413 |
+56 |
Jun20 |
191204 |
152.59 |
152.59 |
152.59 |
152.59 |
-0.01 |
|
|
|
Total Volume and Open Interest |
1,024 |
15,660 |
+102 |
Euro-Buxl(EUREX) |
Dec19 |
191204 |
207.82 |
208.52 |
205.98 |
206.34 |
-1.34 |
152,661 |
282,530 |
+55,588 |
Mar20 |
191204 |
206.00 |
206.90 |
204.34 |
204.74 |
-1.34 |
82,776 |
131,874 |
+69,598 |
Jun20 |
191204 |
203.34 |
203.34 |
203.34 |
203.34 |
-1.34 |
0 |
7 |
+0 |
Total Volume and Open Interest |
235,437 |
414,411 |
+125,186 |
Euro-Bund(EUREX) |
Dec19 |
191204 |
171.06 |
171.31 |
170.56 |
170.70 |
-0.34 |
1,684,294 |
1,748,322 |
+317,157 |
Mar20 |
191204 |
173.01 |
173.30 |
172.44 |
172.62 |
-0.37 |
968,760 |
942,807 |
+490,686 |
Jun20 |
191204 |
170.04 |
170.04 |
170.04 |
170.04 |
-0.34 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,653,054 |
2,691,130 |
+807,843 |
Euro-Bobl(EUREX) |
Dec19 |
191204 |
134.38 |
134.50 |
134.29 |
134.34 |
-0.06 |
1,227,388 |
1,523,525 |
+299,823 |
Mar20 |
191204 |
134.38 |
134.48 |
134.23 |
134.31 |
-0.07 |
723,398 |
614,589 |
+418,395 |
Jun20 |
191204 |
134.69 |
134.69 |
134.69 |
134.69 |
-0.06 |
|
|
|
Total Volume and Open Interest |
1,950,786 |
2,138,114 |
+718,218 |
Euro-Schatz(EUREX) |
Dec19 |
191204 |
112.02 |
112.04 |
112.00 |
112.01 |
unch |
1,148,162 |
1,443,678 |
-21,636 |
Mar20 |
191204 |
112.00 |
112.02 |
111.99 |
112.00 |
+0.01 |
871,641 |
934,681 |
+419,251 |
Jun20 |
191204 |
111.82 |
111.82 |
111.82 |
111.82 |
unch |
|
|
|
Total Volume and Open Interest |
2,019,803 |
2,378,359 |
+397,615 |
3-Mth Euribor(EUREX) |
Dec19 |
191204 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,977 |
+0 |
Mar20 |
191204 |
100.405 |
100.410 |
100.405 |
100.410 |
unch |
0 |
1,055 |
+0 |
Jun20 |
191204 |
100.415 |
100.415 |
100.415 |
100.415 |
unch |
0 |
527 |
-89 |
Total Volume and Open Interest |
2 |
6,018 |
-141 |
Long Gilt(LIFFE) |
Dec19 |
191204 |
132~16 |
132~16 |
131~18 |
131~21 |
-0~19 |
4,610 |
85,635 |
-14,526 |
Mar20 |
191204 |
133~04 |
133~11 |
132~06 |
132~11 |
-0~20 |
232,854 |
655,312 |
-11,581 |
Total Volume and Open Interest |
237,464 |
740,947 |
-26,107 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191204 |
99.21 |
99.22 |
99.20 |
99.21 |
-0.01 |
36,650 |
667,230 |
+1,420 |
Mar20 |
191204 |
99.29 |
99.29 |
99.25 |
99.26 |
-0.03 |
56,257 |
605,521 |
+4,854 |
Jun20 |
191204 |
99.33 |
99.33 |
99.28 |
99.29 |
-0.03 |
49,473 |
603,431 |
-7,779 |
Sep20 |
191204 |
99.35 |
99.36 |
99.29 |
99.31 |
-0.04 |
42,020 |
522,973 |
-9,164 |
Dec20 |
191204 |
99.33 |
99.34 |
99.28 |
99.28 |
-0.04 |
62,609 |
573,325 |
+5,657 |
Mar21 |
191204 |
99.36 |
99.36 |
99.29 |
99.29 |
-0.06 |
38,648 |
290,595 |
-1,671 |
Total Volume and Open Interest |
593,743 |
4,353,943 |
-14,902 |
3-Mth Euribor(LIFFE) |
Dec19 |
191204 |
100.400 |
100.400 |
100.390 |
100.395 |
unch |
31,635 |
660,339 |
-3,594 |
Mar20 |
191204 |
100.410 |
100.415 |
100.405 |
100.410 |
unch |
49,520 |
434,265 |
+1,326 |
Jun20 |
191204 |
100.415 |
100.420 |
100.410 |
100.415 |
unch |
45,422 |
385,181 |
-1,991 |
Total Volume and Open Interest |
768,791 |
4,182,486 |
+31,056 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191204 |
99.02 |
99.03 |
99.01 |
99.03 |
+0.01 |
12,083 |
94,520 |
-556 |
Mar20 |
191204 |
99.17 |
99.23 |
99.17 |
99.23 |
+0.06 |
17,502 |
239,679 |
+615 |
Jun20 |
191204 |
99.26 |
99.32 |
99.25 |
99.32 |
+0.06 |
21,410 |
210,929 |
-1,645 |
Sep20 |
191204 |
99.30 |
99.38 |
99.30 |
99.38 |
+0.07 |
13,784 |
212,039 |
+6,522 |
Dec20 |
191204 |
99.26 |
99.35 |
99.25 |
99.35 |
+0.09 |
8,402 |
142,574 |
+1,521 |
Mar21 |
191204 |
99.26 |
99.35 |
99.25 |
99.35 |
+0.09 |
8,566 |
99,250 |
+2,911 |
Jun21 |
191204 |
99.23 |
99.33 |
99.23 |
99.33 |
+0.10 |
4,031 |
60,425 |
+1,673 |
Sep21 |
191204 |
99.21 |
99.30 |
99.21 |
99.30 |
+0.09 |
2,210 |
33,985 |
+614 |
Dec21 |
191204 |
99.20 |
99.26 |
99.19 |
99.26 |
+0.10 |
1,008 |
7,736 |
+422 |
Mar22 |
191204 |
99.24 |
99.25 |
99.24 |
99.25 |
+0.11 |
8 |
1,255 |
+7 |
Total Volume and Open Interest |
89,006 |
1,104,140 |
+12,084 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191204 |
98.81 |
98.95 |
98.81 |
98.94 |
+0.13 |
138,758 |
1,328,499 |
+801 |
Mar20 |
191204 |
98.81 |
98.93 |
98.81 |
98.93 |
+0.14 |
1,291 |
4,321 |
+241 |
Total Volume and Open Interest |
140,049 |
1,332,820 |
+1,042 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191204 |
99.23 |
99.32 |
99.23 |
99.32 |
+0.09 |
149,079 |
1,284,901 |
+11,307 |
Mar20 |
191204 |
99.32 |
99.35 |
99.32 |
99.35 |
+0.10 |
178 |
14,505 |
+173 |
Total Volume and Open Interest |
149,257 |
1,299,406 |
+11,480 |
Gold(CMX) |
Dec19 |
191204 |
1477.5 |
1483.5 |
1471.2 |
1474.0 |
-4.2 |
2,172 |
3,837 |
-4,641 |
Feb20 |
191204 |
1483.2 |
1489.9 |
1476.7 |
1480.2 |
-4.2 |
316,575 |
500,162 |
-288 |
Apr20 |
191204 |
1488.8 |
1495.3 |
1482.3 |
1485.6 |
-4.3 |
10,813 |
75,617 |
-1,991 |
Jun20 |
191204 |
1494.0 |
1500.2 |
1487.3 |
1490.6 |
-4.2 |
9,944 |
59,944 |
+3,688 |
Aug20 |
191204 |
1498.1 |
1505.0 |
1492.8 |
1495.5 |
-4.2 |
820 |
8,841 |
+497 |
Oct20 |
191204 |
1508.8 |
1508.8 |
1500.2 |
1500.2 |
-4.0 |
495 |
6,782 |
+65 |
Dec20 |
191204 |
1509.1 |
1513.5 |
1502.5 |
1504.5 |
-4.1 |
171 |
9,832 |
+23 |
Feb21 |
191204 |
1513.9 |
1513.9 |
1505.5 |
1508.8 |
-4.1 |
29 |
476 |
-22 |
Apr21 |
191204 |
1515.9 |
1515.9 |
1512.0 |
1512.0 |
-4.1 |
0 |
31 |
+0 |
Jun21 |
191204 |
1517.3 |
1517.3 |
1514.6 |
1514.6 |
-4.1 |
0 |
1,646 |
+0 |
Aug21 |
191204 |
1518.7 |
1518.7 |
1518.7 |
1518.7 |
-4.1 |
0 |
1 |
+0 |
Oct21 |
191204 |
1522.6 |
1522.6 |
1522.6 |
1522.6 |
-4.1 |
|
|
|
Total Volume and Open Interest |
342,422 |
672,182 |
-2,640 |
Silver(CMX) |
Dec19 |
191204 |
1711.5 |
1724.0 |
1675.5 |
1679.7 |
-32.8 |
343 |
1,465 |
-956 |
Mar20 |
191204 |
1725.0 |
1741.5 |
1686.5 |
1691.6 |
-33.2 |
71,951 |
160,919 |
-435 |
May20 |
191204 |
1733.0 |
1746.5 |
1696.0 |
1700.3 |
-33.3 |
673 |
18,131 |
+92 |
Jul20 |
191204 |
1740.0 |
1756.5 |
1704.5 |
1708.8 |
-33.4 |
375 |
16,761 |
+53 |
Sep20 |
191204 |
1746.5 |
1746.5 |
1713.0 |
1716.9 |
-33.9 |
519 |
2,529 |
+45 |
Dec20 |
191204 |
1767.5 |
1776.5 |
1725.0 |
1730.0 |
-34.5 |
268 |
2,346 |
+10 |
Mar21 |
191204 |
1738.5 |
1738.5 |
1738.5 |
1738.5 |
-34.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
74,668 |
203,309 |
-1,238 |
Platinum(NYMEX) |
Jan20 |
191204 |
912.0 |
918.4 |
896.7 |
901.8 |
-9.8 |
17,062 |
74,255 |
-2,401 |
Apr20 |
191204 |
917.4 |
923.8 |
903.0 |
907.6 |
-9.9 |
3,233 |
15,384 |
+2,097 |
Jul20 |
191204 |
922.0 |
922.0 |
908.0 |
912.4 |
-10.0 |
4 |
490 |
-1 |
Oct20 |
191204 |
916.4 |
916.4 |
910.0 |
913.8 |
-9.8 |
0 |
27 |
+0 |
Total Volume and Open Interest |
20,300 |
90,157 |
-304 |
Palladium(NYMEX) |
Dec19 |
191204 |
1850.50 |
1850.50 |
1848.90 |
1848.90 |
+20.70 |
5 |
105 |
-6 |
Mar20 |
191204 |
1829.00 |
1846.50 |
1823.10 |
1845.40 |
+21.00 |
3,453 |
23,246 |
+301 |
Jun20 |
191204 |
1821.00 |
1841.60 |
1821.00 |
1841.10 |
+20.70 |
64 |
2,091 |
+18 |
Total Volume and Open Interest |
3,540 |
25,642 |
+331 |
Copper(CMX) |
Dec19 |
191204 |
261.50 |
265.00 |
261.05 |
264.40 |
+3.60 |
907 |
4,504 |
-110 |
Mar20 |
191204 |
262.65 |
266.65 |
262.05 |
265.90 |
+3.60 |
64,208 |
143,216 |
+2,145 |
May20 |
191204 |
263.45 |
267.40 |
263.10 |
266.70 |
+3.50 |
6,410 |
25,238 |
+921 |
Jul20 |
191204 |
264.55 |
268.15 |
263.95 |
267.50 |
+3.45 |
2,835 |
23,822 |
+694 |
Sep20 |
191204 |
265.10 |
268.50 |
264.85 |
268.15 |
+3.40 |
671 |
4,728 |
+2 |
Total Volume and Open Interest |
75,826 |
213,150 |
+3,660 |
E-mini DJIA Index(CBOT) |
Dec19 |
191204 |
27478 |
27727 |
27397 |
27643 |
+156 |
226,061 |
98,724 |
-2,080 |
Mar20 |
191204 |
27490 |
27710 |
27386 |
27630 |
+152 |
1,128 |
5,979 |
+163 |
Jun20 |
191204 |
27450 |
27670 |
27450 |
27564 |
+157 |
8 |
11 |
+3 |
Sep20 |
191204 |
27511 |
27513 |
27511 |
27511 |
+144 |
|
|
|
Total Volume and Open Interest |
227,197 |
104,714 |
-1,914 |
S & P 500(CME) |
Dec19 |
191204 |
3084.00 |
3119.00 |
3082.30 |
3111.10 |
+20.00 |
2,497 |
27,797 |
+806 |
Mar20 |
191204 |
3112.80 |
3117.00 |
3112.80 |
3112.80 |
+19.90 |
161 |
249 |
+65 |
Jun20 |
191204 |
3112.00 |
3112.00 |
3112.00 |
3112.00 |
+20.10 |
125 |
126 |
+126 |
Sep20 |
191204 |
3111.90 |
3111.90 |
3111.90 |
3111.90 |
+19.60 |
|
|
|
Total Volume and Open Interest |
2,783 |
28,246 |
+997 |
S & P 500 E-Mini(CME) |
Dec19 |
191204 |
3091.75 |
3119.50 |
3081.75 |
3111.00 |
+20.00 |
1,927,030 |
2,645,652 |
-4,440 |
Mar20 |
191204 |
3093.00 |
3121.00 |
3083.50 |
3112.75 |
+19.75 |
28,592 |
261,170 |
+17,425 |
Jun20 |
191204 |
3095.00 |
3119.75 |
3082.75 |
3112.00 |
+20.00 |
699 |
4,503 |
+489 |
Sep20 |
191204 |
3098.00 |
3112.00 |
3088.25 |
3112.00 |
+19.75 |
0 |
153 |
+0 |
Total Volume and Open Interest |
1,956,921 |
2,913,395 |
+14,074 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191204 |
8258.75 |
8319.25 |
8220.50 |
8295.25 |
+44.00 |
559,474 |
210,642 |
-8,124 |
Mar20 |
191204 |
8279.25 |
8339.00 |
8241.50 |
8315.25 |
+43.75 |
3,286 |
4,919 |
+764 |
Jun20 |
191204 |
8337.00 |
8351.00 |
8267.75 |
8337.00 |
+43.75 |
3 |
79 |
-2 |
Total Volume and Open Interest |
562,766 |
215,643 |
-7,362 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191204 |
1984.60 |
2010.70 |
1978.50 |
2000.30 |
+15.90 |
15,694 |
74,413 |
-208 |
Mar20 |
191204 |
2006.10 |
2011.90 |
1982.60 |
2002.10 |
+15.50 |
19 |
106 |
+5 |
Jun20 |
191204 |
2008.10 |
2008.10 |
2008.10 |
2008.10 |
+15.50 |
|
|
|
Total Volume and Open Interest |
15,713 |
74,519 |
-203 |
Volatility Index(CBOE) |
Dec19 |
191204 |
16.25 |
16.55 |
15.05 |
15.33 |
-0.90 |
146,741 |
216,915 |
-14,436 |
Jan20 |
191204 |
17.60 |
17.80 |
16.80 |
16.98 |
-0.60 |
98,006 |
146,218 |
+13,833 |
Feb20 |
191204 |
18.60 |
18.75 |
17.95 |
18.13 |
-0.45 |
28,156 |
56,584 |
-207 |
Mar20 |
191204 |
18.52 |
18.65 |
18.07 |
18.23 |
-0.30 |
18,515 |
33,015 |
-1,246 |
Total Volume and Open Interest |
309,465 |
502,727 |
+2,127 |
S & P 600(CME) |
Dec19 |
191204 |
985.20 |
985.20 |
985.20 |
985.20 |
+7.20 |
0 |
961 |
+0 |
Mar20 |
191204 |
985.80 |
985.80 |
985.80 |
985.80 |
+7.10 |
|
|
|
Total Volume and Open Interest |
0 |
961 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191204 |
1604.30 |
1618.50 |
1599.10 |
1614.30 |
+10.10 |
145,107 |
472,600 |
-2,337 |
Mar20 |
191204 |
1606.40 |
1620.10 |
1602.20 |
1616.30 |
+10.10 |
1,208 |
5,620 |
+882 |
Jun20 |
191204 |
1618.30 |
1618.30 |
1618.30 |
1618.30 |
+9.60 |
0 |
3 |
+0 |
Total Volume and Open Interest |
146,315 |
478,223 |
-1,455 |
Nikkei 225(CME) |
Dec19 |
191204 |
23125 |
23385 |
22970 |
23345 |
+210 |
21,417 |
35,621 |
+1,037 |
Mar20 |
191204 |
23055 |
23345 |
22945 |
23315 |
+210 |
5,231 |
3,882 |
+2,215 |
Total Volume and Open Interest |
26,648 |
39,503 |
+3,252 |
Nikkei 225(SGX) |
Dec19 |
191204 |
23320 |
23345 |
22905 |
23095 |
-220 |
68,684 |
160,982 |
+4,114 |
Mar20 |
191204 |
23245 |
23245 |
22865 |
23045 |
-220 |
197 |
1,843 |
+29 |
Jun20 |
191204 |
22880 |
22880 |
22880 |
22880 |
-220 |
0 |
1,450 |
+0 |
Total Volume and Open Interest |
69,675 |
192,221 |
+4,231 |
Nikkei 225 Mini(JPX) |
Dec19 |
191204 |
23320 |
23325 |
22900 |
23100 |
-230 |
576,602 |
450,306 |
+7,175 |
Mar20 |
191204 |
23250 |
23250 |
22830 |
23030 |
-230 |
35,309 |
35,394 |
+2,659 |
Jun20 |
191204 |
23040 |
23045 |
22650 |
22840 |
-230 |
340 |
2,205 |
-25 |
Total Volume and Open Interest |
626,737 |
536,149 |
+10,726 |
Nikkei 225(JPX) |
Dec19 |
191204 |
23320 |
23320 |
22900 |
23100 |
-230 |
49,405 |
288,100 |
+594 |
Mar20 |
191204 |
23250 |
23250 |
22820 |
23030 |
-230 |
2,065 |
24,896 |
-58 |
Jun20 |
191204 |
22900 |
22910 |
22700 |
22840 |
-230 |
2 |
15,672 |
+2 |
Total Volume and Open Interest |
51,484 |
399,266 |
+391 |
Nikkei 225(CME) Yen |
Dec19 |
191204 |
23130 |
23375 |
22970 |
23340 |
+205 |
65,125 |
73,513 |
+1,295 |
Mar20 |
191204 |
23030 |
23305 |
22905 |
23265 |
+200 |
187 |
1,710 |
+119 |
Jun20 |
191204 |
23180 |
23180 |
23180 |
23180 |
+215 |
|
|
|
Total Volume and Open Interest |
65,312 |
75,223 |
+1,414 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191204 |
23340 |
23360 |
23340 |
23340 |
+200 |
0 |
5 |
+0 |
Mar20 |
191204 |
23270 |
23270 |
23270 |
23270 |
+200 |
|
|
|
Jun20 |
191204 |
23180 |
23180 |
23180 |
23180 |
+210 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Dec19 |
191204 |
5758.5 |
5809.5 |
5721.0 |
5795.5 |
+72.0 |
121,706 |
371,852 |
+21,775 |
Jan20 |
191204 |
5727.0 |
5794.5 |
5727.0 |
5787.0 |
+72.0 |
93 |
501 |
-6 |
Feb20 |
191204 |
5782.5 |
5782.5 |
5782.5 |
5782.5 |
+72.0 |
|
|
|
Mar20 |
191204 |
5720.0 |
5809.5 |
5720.0 |
5778.5 |
+72.0 |
5 |
71 |
+5 |
Total Volume and Open Interest |
121,804 |
386,931 |
+21,774 |
Hang Seng Index(HKFE) |
Dec19 |
191204 |
26399 |
26413 |
25949 |
26062 |
-319 |
127,896 |
114,108 |
-672 |
Jan20 |
191204 |
26456 |
26456 |
26016 |
26120 |
-321 |
690 |
862 |
+381 |
Total Volume and Open Interest |
128,913 |
124,674 |
-155 |
DAX(EUREX) |
Dec19 |
191204 |
13042.0 |
13173.0 |
12992.5 |
13135.0 |
+145.5 |
154,556 |
135,486 |
+16,751 |
Mar20 |
191204 |
13055.5 |
13148.0 |
13012.5 |
13130.5 |
+145.5 |
586 |
2,234 |
+323 |
Jun20 |
191204 |
13030.0 |
13149.5 |
13030.0 |
13149.5 |
+145.5 |
44 |
255 |
+41 |
Total Volume and Open Interest |
155,186 |
137,975 |
+17,115 |
Mini-DAX(EUREX) |
Dec19 |
191204 |
13046.0 |
13172.0 |
12992.0 |
13135.0 |
+145.5 |
68,061 |
19,069 |
+3,545 |
Mar20 |
191204 |
13029.0 |
13165.0 |
12995.0 |
13130.5 |
+145.5 |
418 |
1,924 |
+52 |
Jun20 |
191204 |
13170.0 |
13170.0 |
13149.5 |
13149.5 |
+145.5 |
58 |
162 |
+16 |
Total Volume and Open Interest |
68,537 |
21,155 |
+3,613 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191204 |
3624 |
3666 |
3608 |
3656 |
+47 |
1,489,251 |
3,853,263 |
+121,418 |
Mar20 |
191204 |
3613 |
3653 |
3595 |
3642 |
+47 |
58,449 |
275,648 |
+52,033 |
Jun20 |
191204 |
3524 |
3569 |
3524 |
3560 |
+48 |
27 |
39,484 |
+10 |
Total Volume and Open Interest |
1,548,187 |
4,196,397 |
+173,921 |
Swiss Market Index(EUREX) |
Dec19 |
191204 |
10257 |
10364 |
10212 |
10320 |
+88 |
56,347 |
198,093 |
+2,933 |
Mar20 |
191204 |
10161 |
10240 |
10158 |
10214 |
+88 |
330 |
12,789 |
+240 |
Jun20 |
191204 |
9946 |
10029 |
9946 |
10029 |
+88 |
108 |
952 |
+107 |
Total Volume and Open Interest |
56,785 |
211,834 |
+3,280 |
FT-SE 100(EURONEXT) |
Dec19 |
191204 |
7172.00 |
7202.00 |
7132.50 |
7179.50 |
+12.50 |
109,995 |
741,010 |
-3,445 |
Mar20 |
191204 |
7074.00 |
7125.00 |
7074.00 |
7112.50 |
+12.00 |
2,187 |
9,055 |
+1,901 |
Jun20 |
191204 |
7034.50 |
7034.50 |
7034.50 |
7034.50 |
+13.00 |
0 |
41 |
+0 |
Total Volume and Open Interest |
112,182 |
750,106 |
-1,544 |
SPI 200(SFE) |
Dec19 |
191204 |
6697.0 |
6700.0 |
6584.0 |
6611.0 |
-88.0 |
43,012 |
393,374 |
+7,106 |
Mar20 |
191204 |
6639.0 |
6639.0 |
6531.0 |
6541.0 |
-88.0 |
1,442 |
7,585 |
+1,406 |
Jun20 |
191204 |
6516.0 |
6516.0 |
6516.0 |
6516.0 |
-88.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
44,454 |
401,806 |
+8,512 |
FTSE MIB(ISE) |
Dec19 |
191204 |
22740.00 |
23100.00 |
22735.00 |
23026.00 |
+301.00 |
39,045 |
152,371 |
+5,650 |
Mar20 |
191204 |
22665.00 |
22990.00 |
22665.00 |
22926.00 |
+301.00 |
169 |
1,275 |
+86 |
Jun20 |
191204 |
22351.00 |
22351.00 |
22351.00 |
22351.00 |
+301.00 |
6 |
91 |
+5 |
Total Volume and Open Interest |
39,220 |
153,740 |
+5,741 |
KOSPI 200(KFE) |
Dec19 |
191204 |
276.30 |
276.55 |
272.90 |
274.80 |
-1.45 |
180,438 |
330,239 |
-49 |
Mar20 |
191204 |
273.55 |
273.55 |
269.90 |
271.80 |
-1.40 |
7,243 |
30,955 |
+5,104 |
Jun20 |
191204 |
273.80 |
273.80 |
270.50 |
271.40 |
-1.95 |
322 |
12,001 |
+307 |
Total Volume and Open Interest |
188,004 |
405,786 |
+5,363 |
GSCI(CME) |
Dec19 |
191204 |
415.20 |
419.70 |
414.85 |
418.75 |
+8.25 |
117 |
10,473 |
-51 |
Jan20 |
191204 |
417.30 |
418.75 |
416.00 |
417.85 |
+8.15 |
|
|
|
Feb20 |
191204 |
416.45 |
416.45 |
416.45 |
416.45 |
+8.15 |
|
|
|
Total Volume and Open Interest |
117 |
10,473 |
-51 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|