|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 05, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191205 |
878.00 |
888.75 |
877.25 |
884.25 |
+6.25 |
111,142 |
338,090 |
-4,184 |
Mar20 |
191205 |
892.25 |
903.25 |
891.75 |
898.75 |
+6.25 |
49,879 |
207,242 |
+3,209 |
May20 |
191205 |
907.00 |
917.75 |
906.75 |
913.50 |
+6.50 |
27,828 |
112,238 |
+1,810 |
Jul20 |
191205 |
919.50 |
930.75 |
919.25 |
926.75 |
+6.75 |
23,632 |
106,578 |
+1,753 |
Aug20 |
191205 |
925.00 |
935.00 |
925.00 |
930.75 |
+6.25 |
1,306 |
8,841 |
-52 |
Sep20 |
191205 |
928.00 |
933.25 |
926.00 |
929.25 |
+5.25 |
1,300 |
6,751 |
+483 |
Nov20 |
191205 |
928.00 |
937.00 |
928.00 |
933.00 |
+3.75 |
6,022 |
52,822 |
+840 |
Jan21 |
191205 |
934.75 |
941.25 |
934.00 |
938.00 |
+3.25 |
431 |
4,121 |
+31 |
Mar21 |
191205 |
936.25 |
939.00 |
933.50 |
936.75 |
+2.75 |
318 |
9,315 |
+105 |
May21 |
191205 |
940.25 |
940.50 |
937.25 |
938.75 |
+3.25 |
17 |
1,905 |
-10 |
Jul21 |
191205 |
944.50 |
944.75 |
942.25 |
943.00 |
+3.00 |
45 |
1,234 |
+3 |
Aug21 |
191205 |
941.50 |
941.50 |
941.50 |
941.50 |
+3.25 |
0 |
52 |
+0 |
Sep21 |
191205 |
930.25 |
930.25 |
930.25 |
930.25 |
+3.25 |
0 |
23 |
+0 |
Nov21 |
191205 |
930.75 |
934.75 |
930.50 |
933.00 |
+4.00 |
37 |
843 |
+6 |
Total Volume and Open Interest |
221,957 |
850,064 |
+3,994 |
Soybean Meal(CBOT) |
Dec19 |
191205 |
294.50 |
301.00 |
294.00 |
299.50 |
+4.90 |
1,771 |
2,482 |
-376 |
Jan20 |
191205 |
296.70 |
303.30 |
295.60 |
301.50 |
+4.80 |
54,345 |
152,739 |
-2,466 |
Mar20 |
191205 |
299.60 |
306.10 |
299.00 |
304.60 |
+5.00 |
35,532 |
123,747 |
+2,255 |
May20 |
191205 |
302.70 |
308.80 |
302.30 |
307.30 |
+4.70 |
15,968 |
64,260 |
+1,358 |
Jul20 |
191205 |
306.00 |
311.60 |
305.60 |
310.10 |
+4.30 |
10,084 |
42,675 |
+1,220 |
Aug20 |
191205 |
307.90 |
312.80 |
307.30 |
311.20 |
+3.80 |
2,538 |
8,924 |
+660 |
Sep20 |
191205 |
309.00 |
313.60 |
308.50 |
312.00 |
+3.40 |
2,292 |
7,948 |
+366 |
Oct20 |
191205 |
309.20 |
313.10 |
308.80 |
311.60 |
+2.80 |
1,555 |
6,479 |
+473 |
Dec20 |
191205 |
311.00 |
314.80 |
310.70 |
313.20 |
+2.30 |
2,169 |
22,143 |
+346 |
Jan21 |
191205 |
312.60 |
314.30 |
312.40 |
312.70 |
+1.80 |
81 |
1,744 |
+14 |
Total Volume and Open Interest |
126,407 |
437,104 |
+3,892 |
Soybean Oil(CBOT) |
Dec19 |
191205 |
30.55 |
30.55 |
30.23 |
30.29 |
+0.02 |
4,264 |
2,343 |
-1,657 |
Jan20 |
191205 |
30.54 |
30.78 |
30.38 |
30.50 |
+0.03 |
64,119 |
184,383 |
-3,651 |
Mar20 |
191205 |
30.84 |
31.06 |
30.67 |
30.79 |
+0.03 |
38,006 |
156,416 |
+6,612 |
May20 |
191205 |
31.16 |
31.39 |
31.00 |
31.12 |
+0.02 |
11,393 |
77,335 |
+454 |
Jul20 |
191205 |
31.47 |
31.70 |
31.31 |
31.43 |
+0.02 |
5,508 |
59,617 |
+458 |
Aug20 |
191205 |
31.72 |
31.80 |
31.42 |
31.52 |
unch |
377 |
8,676 |
+7 |
Sep20 |
191205 |
31.75 |
31.87 |
31.49 |
31.61 |
unch |
602 |
7,979 |
-2 |
Oct20 |
191205 |
31.70 |
31.91 |
31.53 |
31.65 |
+0.01 |
1,480 |
6,694 |
+705 |
Dec20 |
191205 |
31.83 |
32.05 |
31.65 |
31.79 |
-0.01 |
1,781 |
30,281 |
+497 |
Jan21 |
191205 |
32.02 |
32.17 |
31.87 |
31.96 |
unch |
150 |
1,113 |
+38 |
Total Volume and Open Interest |
127,865 |
537,439 |
+3,484 |
Canola(WCE) |
Jan20 |
191205 |
452.5 |
456.4 |
452.5 |
454.5 |
+1.9 |
12,701 |
82,813 |
-1,774 |
Mar20 |
191205 |
461.3 |
465.4 |
461.3 |
463.3 |
+1.9 |
7,666 |
51,681 |
+3,784 |
May20 |
191205 |
471.3 |
473.4 |
470.6 |
471.4 |
+1.7 |
1,110 |
24,194 |
+175 |
Jul20 |
191205 |
477.5 |
479.5 |
476.9 |
477.5 |
+1.5 |
337 |
11,169 |
+15 |
Nov20 |
191205 |
479.7 |
481.5 |
478.5 |
479.3 |
+1.0 |
889 |
16,318 |
+49 |
Total Volume and Open Interest |
22,707 |
186,724 |
+2,253 |
Corn(CBOT) |
Dec19 |
191205 |
368.50 |
369.75 |
365.00 |
365.50 |
-3.25 |
4,939 |
5,191 |
-2,571 |
Mar20 |
191205 |
378.00 |
379.50 |
376.25 |
376.75 |
-1.75 |
132,389 |
783,621 |
-3,702 |
May20 |
191205 |
384.00 |
385.25 |
382.00 |
382.50 |
-2.00 |
34,652 |
190,182 |
+804 |
Jul20 |
191205 |
388.50 |
389.25 |
386.25 |
387.00 |
-2.25 |
32,620 |
230,949 |
+1,054 |
Sep20 |
191205 |
387.00 |
387.50 |
385.75 |
386.25 |
-1.25 |
5,578 |
63,911 |
+428 |
Dec20 |
191205 |
391.75 |
392.00 |
389.75 |
390.50 |
-1.50 |
11,747 |
155,292 |
+535 |
Mar21 |
191205 |
401.75 |
402.00 |
400.00 |
400.75 |
-1.50 |
966 |
7,908 |
+115 |
May21 |
191205 |
405.50 |
405.75 |
405.00 |
405.75 |
-1.50 |
25 |
1,447 |
+0 |
Jul21 |
191205 |
410.00 |
410.25 |
408.00 |
408.50 |
-1.75 |
44 |
3,337 |
+41 |
Sep21 |
191205 |
402.00 |
402.75 |
402.00 |
402.75 |
-0.75 |
5 |
828 |
+5 |
Total Volume and Open Interest |
223,046 |
1,449,806 |
-3,261 |
Wheat(CBOT) |
Dec19 |
191205 |
535.25 |
537.50 |
531.75 |
532.00 |
-3.00 |
923 |
1,549 |
-752 |
Mar20 |
191205 |
527.50 |
530.00 |
522.75 |
523.75 |
-3.75 |
82,267 |
204,460 |
+7 |
May20 |
191205 |
531.50 |
533.50 |
527.00 |
528.00 |
-3.50 |
26,542 |
58,304 |
+1,064 |
Jul20 |
191205 |
532.50 |
534.50 |
529.25 |
530.00 |
-2.75 |
15,719 |
62,444 |
+872 |
Sep20 |
191205 |
538.50 |
540.50 |
534.75 |
535.75 |
-2.50 |
4,898 |
14,650 |
+631 |
Dec20 |
191205 |
550.00 |
550.50 |
545.00 |
546.00 |
-2.25 |
3,967 |
19,038 |
+279 |
Total Volume and Open Interest |
135,940 |
366,477 |
+2,706 |
Wheat(KCBT) |
Dec19 |
191205 |
426.75 |
426.75 |
420.25 |
420.25 |
-5.00 |
69 |
33 |
-26 |
Mar20 |
191205 |
439.75 |
444.25 |
435.25 |
435.50 |
-5.00 |
34,802 |
161,802 |
-207 |
May20 |
191205 |
447.50 |
451.50 |
443.00 |
443.00 |
-5.25 |
10,021 |
45,639 |
+1,587 |
Jul20 |
191205 |
454.75 |
457.75 |
449.50 |
449.75 |
-5.00 |
5,023 |
34,735 |
-175 |
Sep20 |
191205 |
463.75 |
465.75 |
457.50 |
457.75 |
-5.50 |
927 |
9,116 |
-52 |
Dec20 |
191205 |
479.25 |
479.25 |
470.75 |
471.00 |
-5.75 |
260 |
12,821 |
+16 |
Mar21 |
191205 |
489.25 |
491.00 |
482.75 |
482.75 |
-6.00 |
65 |
1,181 |
+30 |
Total Volume and Open Interest |
51,180 |
265,571 |
+1,172 |
Wheat(MGE) |
Dec19 |
191205 |
492.00 |
504.75 |
492.00 |
498.00 |
+1.75 |
0 |
72 |
+0 |
Mar20 |
191205 |
513.75 |
520.00 |
513.25 |
513.75 |
-1.25 |
4,808 |
36,971 |
-759 |
May20 |
191205 |
523.00 |
528.75 |
522.25 |
522.75 |
-1.50 |
1,057 |
10,285 |
-160 |
Jul20 |
191205 |
535.25 |
537.00 |
532.25 |
532.25 |
-1.25 |
475 |
5,562 |
-11 |
Sep20 |
191205 |
544.25 |
550.50 |
541.75 |
542.00 |
-0.75 |
238 |
4,653 |
-70 |
Dec20 |
191205 |
559.75 |
560.00 |
554.50 |
554.50 |
-2.50 |
40 |
2,479 |
-87 |
Total Volume and Open Interest |
6,618 |
61,004 |
-1,087 |
Oats(CBOT) |
Dec19 |
191205 |
313.25 |
317.75 |
313.25 |
316.25 |
-6.50 |
69 |
17 |
-59 |
Mar20 |
191205 |
304.00 |
304.00 |
288.00 |
295.25 |
-8.75 |
480 |
6,052 |
-77 |
May20 |
191205 |
296.50 |
296.50 |
286.50 |
292.75 |
-7.50 |
87 |
238 |
+3 |
Jul20 |
191205 |
287.50 |
287.50 |
286.50 |
286.50 |
-3.50 |
7 |
92 |
+3 |
Total Volume and Open Interest |
721 |
6,541 |
-54 |
Rough Rice(CBOT) |
Jan20 |
191205 |
12.29 |
12.33 |
12.27 |
12.30 |
unch |
983 |
7,452 |
-403 |
Mar20 |
191205 |
12.47 |
12.52 |
12.47 |
12.49 |
unch |
551 |
1,823 |
+439 |
May20 |
191205 |
12.62 |
12.64 |
12.62 |
12.64 |
-0.01 |
0 |
32 |
+0 |
Jul20 |
191205 |
12.73 |
12.73 |
12.73 |
12.73 |
-0.00 |
0 |
27 |
+0 |
Total Volume and Open Interest |
1,534 |
9,334 |
+36 |
Live Cattle(CME) |
Dec19 |
191205 |
119.500 |
120.550 |
119.285 |
119.930 |
+0.480 |
7,303 |
29,121 |
-1,869 |
Feb20 |
191205 |
124.000 |
125.350 |
123.800 |
124.600 |
+0.420 |
19,445 |
167,460 |
+731 |
Apr20 |
191205 |
124.885 |
125.750 |
124.535 |
125.150 |
+0.150 |
8,315 |
84,707 |
+147 |
Jun20 |
191205 |
116.450 |
117.330 |
116.050 |
116.830 |
+0.150 |
7,991 |
72,249 |
+836 |
Aug20 |
191205 |
114.135 |
114.980 |
113.850 |
114.500 |
+0.115 |
2,035 |
20,525 |
+299 |
Oct20 |
191205 |
115.300 |
116.300 |
115.250 |
115.830 |
+0.080 |
745 |
4,958 |
+111 |
Total Volume and Open Interest |
46,001 |
382,583 |
+299 |
Feeder Cattle(CME) |
Jan20 |
191205 |
140.600 |
141.580 |
139.900 |
140.550 |
-0.330 |
5,957 |
22,533 |
-300 |
Mar20 |
191205 |
141.100 |
142.035 |
140.550 |
141.150 |
-0.285 |
3,093 |
12,212 |
+502 |
Apr20 |
191205 |
143.185 |
144.050 |
142.550 |
143.130 |
-0.270 |
1,452 |
4,986 |
+179 |
May20 |
191205 |
144.350 |
145.330 |
143.830 |
144.485 |
-0.215 |
953 |
3,380 |
+67 |
Aug20 |
191205 |
149.300 |
150.350 |
148.900 |
149.485 |
-0.365 |
596 |
3,626 |
+142 |
Sep20 |
191205 |
150.130 |
151.000 |
149.700 |
150.250 |
-0.300 |
229 |
420 |
-19 |
Oct20 |
191205 |
150.735 |
151.400 |
150.250 |
150.950 |
-0.235 |
129 |
157 |
+48 |
Total Volume and Open Interest |
12,416 |
47,327 |
+626 |
Lean Hogs(CME) |
Dec19 |
191205 |
61.880 |
61.950 |
61.180 |
61.580 |
-0.300 |
8,847 |
22,386 |
-2,229 |
Feb20 |
191205 |
68.350 |
68.600 |
67.150 |
67.580 |
-0.850 |
25,128 |
116,132 |
-1,782 |
Apr20 |
191205 |
74.730 |
74.785 |
73.330 |
73.500 |
-1.250 |
9,150 |
64,591 |
+46 |
May20 |
191205 |
80.000 |
80.180 |
79.385 |
79.500 |
-1.385 |
60 |
1,791 |
+4 |
Jun20 |
191205 |
87.035 |
87.080 |
85.500 |
85.680 |
-1.420 |
4,372 |
34,798 |
+392 |
Jul20 |
191205 |
87.300 |
87.430 |
85.785 |
85.950 |
-1.450 |
2,270 |
20,707 |
-431 |
Aug20 |
191205 |
86.885 |
86.980 |
85.050 |
85.330 |
-1.600 |
3,680 |
19,670 |
+960 |
Oct20 |
191205 |
74.050 |
74.330 |
72.480 |
72.785 |
-1.665 |
1,259 |
10,492 |
+174 |
Total Volume and Open Interest |
55,464 |
297,770 |
-2,715 |
Class III Milk(CME) |
Dec19 |
191205 |
19.40 |
19.40 |
19.18 |
19.37 |
+0.02 |
549 |
4,552 |
-1 |
Jan20 |
191205 |
18.86 |
18.88 |
18.56 |
18.60 |
-0.31 |
453 |
4,042 |
+76 |
Feb20 |
191205 |
18.15 |
18.16 |
17.83 |
17.91 |
-0.29 |
174 |
2,028 |
-24 |
Mar20 |
191205 |
17.70 |
17.73 |
17.47 |
17.49 |
-0.29 |
65 |
1,621 |
+17 |
Apr20 |
191205 |
17.43 |
17.47 |
17.21 |
17.27 |
-0.20 |
76 |
1,304 |
+32 |
May20 |
191205 |
17.36 |
17.41 |
17.19 |
17.19 |
-0.18 |
27 |
1,136 |
+7 |
Jun20 |
191205 |
17.36 |
17.43 |
17.25 |
17.26 |
-0.13 |
33 |
1,126 |
+18 |
Jul20 |
191205 |
17.53 |
17.53 |
17.44 |
17.44 |
-0.09 |
17 |
628 |
-1 |
Aug20 |
191205 |
17.56 |
17.56 |
17.55 |
17.55 |
-0.03 |
14 |
486 |
+6 |
Sep20 |
191205 |
17.65 |
17.65 |
17.62 |
17.63 |
-0.02 |
15 |
635 |
+8 |
Oct20 |
191205 |
17.58 |
17.58 |
17.54 |
17.56 |
-0.01 |
28 |
426 |
+15 |
Nov20 |
191205 |
17.49 |
17.50 |
17.45 |
17.46 |
-0.02 |
15 |
475 |
+3 |
Dec20 |
191205 |
17.34 |
17.34 |
17.31 |
17.31 |
+0.09 |
14 |
552 |
+9 |
Total Volume and Open Interest |
1,480 |
19,012 |
-5,322 |
Cocoa(ICE) |
Dec19 |
191205 |
2600 |
2667 |
2600 |
2645 |
+33 |
2 |
104 |
-2 |
Mar20 |
191205 |
2559 |
2592 |
2550 |
2580 |
+33 |
20,952 |
125,996 |
-3,374 |
May20 |
191205 |
2576 |
2613 |
2572 |
2602 |
+31 |
15,130 |
77,190 |
-1,021 |
Jul20 |
191205 |
2572 |
2606 |
2572 |
2597 |
+28 |
5,838 |
34,902 |
+634 |
Sep20 |
191205 |
2557 |
2582 |
2552 |
2576 |
+26 |
1,600 |
30,354 |
+592 |
Dec20 |
191205 |
2500 |
2522 |
2499 |
2517 |
+25 |
1,158 |
33,176 |
+505 |
Mar21 |
191205 |
2451 |
2470 |
2451 |
2467 |
+24 |
293 |
13,713 |
+3 |
Total Volume and Open Interest |
45,017 |
322,897 |
-2,699 |
Coffee "C"(ICE) |
Dec19 |
191205 |
121.45 |
124.40 |
121.45 |
123.95 |
+3.35 |
6 |
452 |
-3 |
Mar20 |
191205 |
121.25 |
125.30 |
121.20 |
124.85 |
+3.60 |
36,933 |
124,429 |
-279 |
May20 |
191205 |
123.35 |
127.45 |
123.35 |
127.00 |
+3.50 |
13,513 |
62,908 |
+1,432 |
Jul20 |
191205 |
125.40 |
129.30 |
125.40 |
128.80 |
+3.40 |
8,116 |
37,484 |
+656 |
Sep20 |
191205 |
127.05 |
130.75 |
127.00 |
130.40 |
+3.35 |
4,834 |
19,223 |
+3 |
Dec20 |
191205 |
129.05 |
132.65 |
128.90 |
132.30 |
+3.25 |
3,596 |
18,244 |
+297 |
Total Volume and Open Interest |
71,068 |
283,874 |
+3,123 |
Orange Juice(ICE) |
Jan20 |
191205 |
95.95 |
96.60 |
95.50 |
95.75 |
+0.30 |
1,382 |
13,487 |
+0 |
Mar20 |
191205 |
98.90 |
99.75 |
98.60 |
98.80 |
+0.15 |
414 |
2,990 |
+240 |
May20 |
191205 |
102.45 |
102.45 |
101.80 |
101.80 |
+0.05 |
14 |
881 |
+2 |
Jul20 |
191205 |
105.20 |
105.20 |
104.75 |
104.75 |
-0.10 |
4 |
409 |
-2 |
Sep20 |
191205 |
108.05 |
108.20 |
107.90 |
107.90 |
-0.20 |
0 |
196 |
+0 |
Nov20 |
191205 |
110.85 |
110.85 |
110.85 |
110.85 |
-0.20 |
0 |
199 |
+0 |
Total Volume and Open Interest |
1,814 |
18,323 |
+240 |
Sugar #11(ICE) |
Mar20 |
191205 |
13.06 |
13.17 |
13.00 |
13.08 |
+0.02 |
60,534 |
475,040 |
-954 |
May20 |
191205 |
13.08 |
13.20 |
13.05 |
13.14 |
+0.04 |
28,476 |
197,892 |
+3,184 |
Jul20 |
191205 |
13.15 |
13.23 |
13.10 |
13.20 |
+0.05 |
18,442 |
134,716 |
+2,275 |
Oct20 |
191205 |
13.31 |
13.39 |
13.26 |
13.37 |
+0.05 |
6,533 |
102,104 |
-153 |
Mar21 |
191205 |
13.75 |
13.86 |
13.72 |
13.86 |
+0.06 |
2,227 |
54,403 |
+90 |
May21 |
191205 |
13.68 |
13.79 |
13.62 |
13.78 |
+0.06 |
858 |
11,063 |
+204 |
Jul21 |
191205 |
13.61 |
13.70 |
13.52 |
13.70 |
+0.06 |
464 |
11,206 |
+55 |
Oct21 |
191205 |
13.65 |
13.73 |
13.54 |
13.73 |
+0.05 |
347 |
10,407 |
+78 |
Total Volume and Open Interest |
118,205 |
1,004,980 |
+4,990 |
London Cocoa(LCE) |
Dec19 |
191205 |
1976 |
1988 |
1967 |
1982 |
+10 |
3,351 |
20,693 |
-2,102 |
Mar20 |
191205 |
1842 |
1850 |
1833 |
1844 |
+2 |
8,544 |
112,360 |
-18 |
May20 |
191205 |
1837 |
1840 |
1831 |
1835 |
-1 |
6,335 |
57,664 |
-1,294 |
Jul20 |
191205 |
1829 |
1829 |
1820 |
1823 |
-1 |
3,182 |
44,198 |
+213 |
Sep20 |
191205 |
1804 |
1809 |
1801 |
1803 |
-2 |
1,999 |
38,514 |
+802 |
Dec20 |
191205 |
1735 |
1742 |
1732 |
1733 |
-3 |
2,325 |
38,782 |
+718 |
Mar21 |
191205 |
1704 |
1709 |
1701 |
1703 |
-4 |
832 |
19,477 |
+625 |
Total Volume and Open Interest |
26,742 |
342,241 |
-1,029 |
London Sugar(LCE) |
Mar20 |
191205 |
346.90 |
348.50 |
344.80 |
345.30 |
-1.30 |
4,781 |
44,714 |
-1,052 |
May20 |
191205 |
351.20 |
351.80 |
349.00 |
349.50 |
-1.00 |
1,906 |
14,569 |
+242 |
Aug20 |
191205 |
355.70 |
356.30 |
354.10 |
354.50 |
-0.90 |
319 |
8,217 |
-42 |
Oct20 |
191205 |
359.30 |
359.60 |
357.80 |
358.10 |
-0.90 |
67 |
3,528 |
+38 |
Dec20 |
191205 |
363.00 |
363.00 |
362.10 |
362.30 |
-0.60 |
9 |
2,046 |
+2 |
Total Volume and Open Interest |
7,082 |
74,436 |
-812 |
Cotton(ICE) |
Dec19 |
191205 |
64.70 |
64.71 |
63.51 |
63.51 |
+0.34 |
0 |
194 |
-25 |
Mar20 |
191205 |
64.70 |
65.21 |
64.41 |
64.51 |
-0.19 |
20,753 |
121,274 |
-486 |
May20 |
191205 |
65.66 |
66.06 |
65.38 |
65.50 |
-0.11 |
7,074 |
32,888 |
+966 |
Jul20 |
191205 |
66.51 |
66.83 |
66.37 |
66.48 |
-0.02 |
3,468 |
16,226 |
-141 |
Oct20 |
191205 |
66.81 |
66.81 |
66.81 |
66.81 |
-0.15 |
1 |
6 |
+1 |
Dec20 |
191205 |
67.10 |
67.32 |
66.89 |
67.11 |
+0.05 |
1,930 |
24,288 |
-583 |
Total Volume and Open Interest |
33,234 |
196,723 |
-267 |
Lumber(CME) |
Jan20 |
191205 |
399.0 |
409.7 |
399.0 |
405.3 |
+4.6 |
532 |
2,307 |
-87 |
Mar20 |
191205 |
406.4 |
415.0 |
406.4 |
411.6 |
+4.4 |
230 |
557 |
-29 |
May20 |
191205 |
402.8 |
412.0 |
402.8 |
407.8 |
+3.8 |
41 |
265 |
-6 |
Jul20 |
191205 |
394.9 |
402.0 |
394.9 |
399.0 |
+4.0 |
28 |
91 |
+4 |
Sep20 |
191205 |
395.0 |
395.0 |
395.0 |
395.0 |
+4.0 |
4 |
5 |
+2 |
Nov20 |
191205 |
393.5 |
393.5 |
393.5 |
393.5 |
+4.0 |
|
|
|
Jan21 |
191205 |
392.0 |
392.0 |
392.0 |
392.0 |
+4.0 |
|
|
|
Total Volume and Open Interest |
835 |
3,225 |
-116 |
Crude Oil(NYM) |
Jan20 |
191205 |
58.36 |
59.12 |
58.10 |
58.43 |
unch |
560,554 |
424,780 |
-16,268 |
Feb20 |
191205 |
58.30 |
59.00 |
58.01 |
58.34 |
unch |
125,740 |
234,141 |
+10,374 |
Mar20 |
191205 |
57.95 |
58.67 |
57.71 |
58.06 |
+0.02 |
69,112 |
211,707 |
-5,786 |
Apr20 |
191205 |
57.61 |
58.23 |
57.30 |
57.68 |
+0.04 |
26,516 |
115,436 |
+3,252 |
May20 |
191205 |
57.16 |
57.75 |
56.85 |
57.26 |
+0.05 |
16,801 |
93,277 |
-1,177 |
Jun20 |
191205 |
56.59 |
57.27 |
56.38 |
56.82 |
+0.05 |
35,967 |
198,632 |
-2,886 |
Jul20 |
191205 |
56.25 |
56.77 |
55.92 |
56.36 |
+0.04 |
8,120 |
69,039 |
-816 |
Aug20 |
191205 |
55.59 |
56.27 |
55.55 |
55.92 |
+0.03 |
4,108 |
46,395 |
-1,214 |
Sep20 |
191205 |
55.20 |
55.83 |
55.10 |
55.50 |
unch |
11,191 |
92,586 |
+3,065 |
Oct20 |
191205 |
55.07 |
55.46 |
54.76 |
55.15 |
+0.01 |
1,297 |
50,264 |
+113 |
Nov20 |
191205 |
55.01 |
55.08 |
54.62 |
54.85 |
unch |
1,078 |
43,441 |
-54 |
Dec20 |
191205 |
54.58 |
54.89 |
54.13 |
54.58 |
-0.02 |
23,190 |
196,557 |
+1,781 |
Jan21 |
191205 |
53.98 |
54.35 |
53.98 |
54.30 |
-0.03 |
507 |
35,846 |
+83 |
Feb21 |
191205 |
54.17 |
54.25 |
53.99 |
54.04 |
-0.04 |
386 |
20,215 |
+142 |
Mar21 |
191205 |
53.86 |
53.86 |
53.80 |
53.80 |
-0.06 |
1,045 |
30,147 |
+130 |
Apr21 |
191205 |
53.59 |
53.59 |
53.59 |
53.59 |
-0.07 |
135 |
10,087 |
+22 |
Total Volume and Open Interest |
901,452 |
2,163,757 |
-9,252 |
e-miNY Crude Oil(NYM) |
Jan20 |
191205 |
58.325 |
59.125 |
58.100 |
58.425 |
unch |
18,057 |
2,050 |
-42 |
Feb20 |
191205 |
58.325 |
59.000 |
58.025 |
58.350 |
unch |
784 |
697 |
+77 |
Mar20 |
191205 |
58.025 |
58.675 |
57.750 |
58.050 |
unch |
110 |
242 |
-1 |
Apr20 |
191205 |
57.975 |
58.150 |
57.550 |
57.675 |
+0.025 |
6 |
157 |
+1 |
May20 |
191205 |
57.600 |
57.600 |
57.100 |
57.250 |
+0.050 |
0 |
125 |
+0 |
Jun20 |
191205 |
56.425 |
57.100 |
56.425 |
56.825 |
+0.050 |
8 |
37 |
-1 |
Jul20 |
191205 |
56.325 |
56.550 |
56.175 |
56.350 |
+0.025 |
1 |
44 |
+0 |
Aug20 |
191205 |
56.150 |
56.150 |
55.925 |
55.925 |
+0.025 |
3 |
36 |
-1 |
Sep20 |
191205 |
55.500 |
55.500 |
55.325 |
55.500 |
unch |
0 |
30 |
+0 |
Oct20 |
191205 |
55.150 |
55.150 |
55.150 |
55.150 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
18,981 |
3,532 |
+29 |
NY Harbor ULSD(NYM) |
Jan20 |
191205 |
192.60 |
194.72 |
191.25 |
193.30 |
+1.01 |
59,049 |
124,857 |
+2,304 |
Feb20 |
191205 |
192.62 |
194.50 |
191.12 |
193.31 |
+1.16 |
33,515 |
58,939 |
+2,976 |
Mar20 |
191205 |
191.40 |
193.52 |
190.27 |
192.49 |
+1.20 |
16,479 |
68,425 |
+1,886 |
Apr20 |
191205 |
189.86 |
191.85 |
188.71 |
190.99 |
+1.23 |
9,547 |
54,653 |
+410 |
May20 |
191205 |
188.79 |
190.41 |
188.08 |
189.78 |
+1.21 |
5,043 |
27,365 |
+19 |
Jun20 |
191205 |
187.54 |
189.53 |
186.64 |
188.90 |
+1.19 |
5,218 |
25,905 |
+853 |
Jul20 |
191205 |
186.49 |
188.83 |
186.49 |
188.64 |
+1.16 |
969 |
8,381 |
-5 |
Aug20 |
191205 |
187.60 |
188.89 |
186.60 |
188.51 |
+1.12 |
401 |
4,931 |
-15 |
Sep20 |
191205 |
187.50 |
189.01 |
186.60 |
188.54 |
+1.11 |
767 |
6,392 |
+75 |
Oct20 |
191205 |
188.17 |
189.24 |
188.17 |
188.59 |
+1.08 |
279 |
3,640 |
+40 |
Nov20 |
191205 |
188.61 |
189.31 |
188.28 |
188.68 |
+1.07 |
249 |
2,732 |
-6 |
Dec20 |
191205 |
187.34 |
189.30 |
186.52 |
188.70 |
+1.07 |
1,774 |
17,388 |
-177 |
Jan21 |
191205 |
189.21 |
189.21 |
187.80 |
188.79 |
+1.04 |
311 |
3,202 |
+110 |
Feb21 |
191205 |
188.21 |
188.31 |
188.21 |
188.26 |
+1.03 |
148 |
511 |
-1 |
Total Volume and Open Interest |
133,929 |
415,600 |
+8,452 |
RBOB Gasoline(NYM) |
Jan20 |
191205 |
160.43 |
163.20 |
160.19 |
162.11 |
+1.69 |
80,544 |
143,587 |
-9,790 |
Feb20 |
191205 |
161.03 |
163.66 |
160.79 |
162.59 |
+1.48 |
42,974 |
57,168 |
-1,626 |
Mar20 |
191205 |
162.33 |
164.81 |
162.13 |
163.85 |
+1.39 |
26,701 |
50,635 |
+380 |
Apr20 |
191205 |
179.80 |
182.28 |
179.59 |
181.33 |
+1.32 |
15,314 |
28,304 |
-791 |
May20 |
191205 |
180.45 |
182.33 |
179.91 |
181.47 |
+1.22 |
7,483 |
21,474 |
-120 |
Jun20 |
191205 |
178.92 |
181.02 |
178.59 |
180.23 |
+1.13 |
10,115 |
20,859 |
+1,332 |
Jul20 |
191205 |
177.85 |
178.72 |
176.70 |
178.10 |
+1.03 |
3,166 |
10,810 |
+183 |
Aug20 |
191205 |
175.22 |
176.00 |
174.52 |
175.48 |
+0.96 |
1,782 |
3,431 |
+166 |
Sep20 |
191205 |
171.50 |
172.70 |
170.85 |
172.21 |
+0.92 |
2,600 |
5,476 |
+228 |
Oct20 |
191205 |
158.16 |
158.85 |
158.16 |
158.85 |
+1.11 |
1,010 |
3,488 |
+164 |
Total Volume and Open Interest |
198,477 |
361,944 |
-9,313 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191205 |
162.11 |
162.11 |
162.11 |
162.11 |
+1.69 |
0 |
1 |
+0 |
Feb20 |
191205 |
162.59 |
162.59 |
162.59 |
162.59 |
+1.48 |
|
|
|
Mar20 |
191205 |
163.85 |
163.85 |
163.85 |
163.85 |
+1.39 |
|
|
|
Apr20 |
191205 |
181.33 |
181.33 |
181.33 |
181.33 |
+1.32 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan20 |
191205 |
2.406 |
2.463 |
2.396 |
2.427 |
+0.028 |
307,305 |
425,089 |
+4,967 |
Feb20 |
191205 |
2.376 |
2.430 |
2.368 |
2.398 |
+0.024 |
94,742 |
132,294 |
+7,312 |
Mar20 |
191205 |
2.293 |
2.332 |
2.279 |
2.312 |
+0.024 |
75,197 |
196,065 |
+3,845 |
Apr20 |
191205 |
2.197 |
2.221 |
2.183 |
2.211 |
+0.019 |
61,481 |
124,101 |
-199 |
May20 |
191205 |
2.205 |
2.230 |
2.195 |
2.219 |
+0.016 |
19,619 |
93,211 |
+1,299 |
Jun20 |
191205 |
2.253 |
2.279 |
2.245 |
2.267 |
+0.014 |
10,176 |
33,464 |
-603 |
Jul20 |
191205 |
2.309 |
2.331 |
2.296 |
2.318 |
+0.011 |
7,968 |
29,067 |
-853 |
Aug20 |
191205 |
2.322 |
2.344 |
2.311 |
2.332 |
+0.010 |
3,727 |
28,036 |
+277 |
Sep20 |
191205 |
2.308 |
2.330 |
2.296 |
2.318 |
+0.010 |
4,412 |
27,109 |
+862 |
Oct20 |
191205 |
2.334 |
2.359 |
2.325 |
2.349 |
+0.012 |
16,643 |
68,857 |
-1,154 |
Nov20 |
191205 |
2.424 |
2.436 |
2.411 |
2.426 |
+0.010 |
3,427 |
21,586 |
+424 |
Dec20 |
191205 |
2.594 |
2.614 |
2.587 |
2.605 |
+0.010 |
3,298 |
24,545 |
-199 |
Jan21 |
191205 |
2.720 |
2.739 |
2.715 |
2.731 |
+0.009 |
5,324 |
24,706 |
+79 |
Feb21 |
191205 |
2.679 |
2.699 |
2.676 |
2.693 |
+0.009 |
2,501 |
11,218 |
+768 |
Mar21 |
191205 |
2.557 |
2.581 |
2.557 |
2.575 |
+0.010 |
2,577 |
12,428 |
-238 |
Apr21 |
191205 |
2.307 |
2.320 |
2.295 |
2.317 |
+0.014 |
3,098 |
12,020 |
+398 |
Total Volume and Open Interest |
624,995 |
1,304,990 |
+18,446 |
Brent Crude Oil(ICE) |
Feb20 |
191205 |
62.97 |
63.91 |
62.75 |
63.39 |
+0.39 |
248,550 |
543,671 |
-16,796 |
Mar20 |
191205 |
62.11 |
63.03 |
61.95 |
62.48 |
+0.28 |
117,475 |
332,104 |
+7,022 |
Apr20 |
191205 |
61.47 |
62.34 |
61.32 |
61.79 |
+0.19 |
35,624 |
136,097 |
+2,704 |
May20 |
191205 |
61.00 |
61.83 |
60.85 |
61.31 |
+0.16 |
26,181 |
118,623 |
-559 |
Jun20 |
191205 |
60.58 |
61.38 |
60.42 |
60.90 |
+0.16 |
56,825 |
281,973 |
+2,503 |
Jul20 |
191205 |
60.16 |
60.92 |
60.01 |
60.49 |
+0.16 |
12,015 |
103,260 |
+771 |
Aug20 |
191205 |
59.82 |
60.52 |
59.67 |
60.14 |
+0.15 |
8,937 |
91,665 |
+392 |
Sep20 |
191205 |
59.52 |
60.24 |
59.39 |
59.86 |
+0.14 |
13,056 |
109,760 |
+643 |
Oct20 |
191205 |
59.25 |
59.88 |
59.15 |
59.58 |
+0.12 |
4,741 |
73,593 |
+851 |
Nov20 |
191205 |
59.34 |
59.34 |
59.34 |
59.34 |
+0.11 |
2,610 |
49,648 |
+163 |
Dec20 |
191205 |
58.80 |
59.43 |
58.63 |
59.09 |
+0.10 |
31,430 |
234,755 |
+556 |
Jan21 |
191205 |
58.90 |
58.90 |
58.90 |
58.90 |
+0.09 |
522 |
40,182 |
-101 |
Feb21 |
191205 |
58.72 |
58.72 |
58.72 |
58.72 |
+0.06 |
430 |
33,798 |
-93 |
Mar21 |
191205 |
58.56 |
58.56 |
58.56 |
58.56 |
+0.05 |
890 |
26,092 |
+304 |
Total Volume and Open Interest |
578,859 |
2,527,691 |
+1,503 |
Gas Oil(ICE) |
Dec19 |
191205 |
583.00 |
587.25 |
576.75 |
583.50 |
+4.50 |
57,214 |
87,992 |
-8,999 |
Jan20 |
191205 |
583.50 |
588.00 |
577.00 |
584.25 |
+4.75 |
108,588 |
168,335 |
+3,742 |
Feb20 |
191205 |
582.25 |
588.00 |
577.75 |
584.50 |
+4.75 |
55,964 |
86,847 |
+1,415 |
Mar20 |
191205 |
579.50 |
585.75 |
576.00 |
582.75 |
+5.00 |
25,457 |
84,711 |
+2,650 |
Apr20 |
191205 |
576.00 |
582.50 |
573.25 |
579.50 |
+5.00 |
15,902 |
53,055 |
-465 |
May20 |
191205 |
572.75 |
579.00 |
570.00 |
576.25 |
+4.75 |
11,674 |
49,527 |
-238 |
Jun20 |
191205 |
569.50 |
575.75 |
566.50 |
573.00 |
+5.00 |
19,344 |
74,613 |
-1,474 |
Jul20 |
191205 |
567.75 |
573.75 |
566.00 |
571.25 |
+4.75 |
3,294 |
26,142 |
-273 |
Aug20 |
191205 |
566.50 |
572.25 |
564.25 |
569.75 |
+4.50 |
1,984 |
20,751 |
-195 |
Sep20 |
191205 |
565.75 |
571.25 |
563.50 |
569.00 |
+4.50 |
3,437 |
23,743 |
+328 |
Total Volume and Open Interest |
315,234 |
815,720 |
-2,145 |
Ethanol(CBOT) |
Jan20 |
191205 |
1.371 |
1.381 |
1.371 |
1.374 |
+0.003 |
91 |
508 |
+20 |
Feb20 |
191205 |
1.394 |
1.400 |
1.390 |
1.390 |
+0.005 |
18 |
55 |
+1 |
Mar20 |
191205 |
1.418 |
1.418 |
1.410 |
1.410 |
+0.005 |
3 |
100 |
+2 |
Apr20 |
191205 |
1.441 |
1.441 |
1.441 |
1.441 |
+0.005 |
|
|
|
May20 |
191205 |
1.441 |
1.441 |
1.441 |
1.441 |
+0.005 |
|
|
|
Jun20 |
191205 |
1.441 |
1.441 |
1.441 |
1.441 |
+0.005 |
|
|
|
Jul20 |
191205 |
1.441 |
1.441 |
1.441 |
1.441 |
+0.005 |
|
|
|
Aug20 |
191205 |
1.441 |
1.441 |
1.441 |
1.441 |
+0.005 |
|
|
|
Total Volume and Open Interest |
112 |
691 |
+23 |
WTI Crude Oil(ICE) |
Jan20 |
191205 |
58.25 |
59.10 |
58.12 |
58.43 |
unch |
31,975 |
76,886 |
-1,175 |
Feb20 |
191205 |
58.18 |
59.00 |
58.02 |
58.34 |
unch |
43,836 |
78,860 |
+447 |
Mar20 |
191205 |
57.87 |
58.66 |
57.75 |
58.06 |
+0.02 |
32,972 |
63,026 |
+1,581 |
Apr20 |
191205 |
57.46 |
58.21 |
57.34 |
57.68 |
+0.04 |
10,476 |
29,873 |
+266 |
May20 |
191205 |
57.01 |
57.74 |
56.89 |
57.26 |
+0.05 |
4,564 |
20,481 |
+836 |
Jun20 |
191205 |
56.53 |
57.26 |
56.46 |
56.82 |
+0.05 |
16,053 |
71,305 |
-175 |
Jul20 |
191205 |
56.13 |
56.67 |
55.98 |
56.36 |
+0.04 |
757 |
13,617 |
+97 |
Aug20 |
191205 |
55.68 |
56.10 |
55.54 |
55.92 |
+0.03 |
330 |
8,545 |
-18 |
Sep20 |
191205 |
55.27 |
55.50 |
55.12 |
55.50 |
unch |
985 |
16,044 |
-18 |
Oct20 |
191205 |
55.15 |
55.15 |
55.15 |
55.15 |
+0.01 |
34 |
8,033 |
+4 |
Nov20 |
191205 |
54.85 |
54.85 |
54.85 |
54.85 |
unch |
49 |
6,191 |
+0 |
Dec20 |
191205 |
54.32 |
54.79 |
54.16 |
54.58 |
-0.02 |
8,641 |
85,465 |
-496 |
Jan21 |
191205 |
54.30 |
54.30 |
54.30 |
54.30 |
-0.03 |
5 |
3,596 |
+2 |
Feb21 |
191205 |
54.04 |
54.04 |
54.04 |
54.04 |
-0.04 |
1 |
3,159 |
-1 |
Mar21 |
191205 |
53.80 |
53.80 |
53.80 |
53.80 |
-0.06 |
2 |
3,878 |
-1 |
Apr21 |
191205 |
53.59 |
53.59 |
53.59 |
53.59 |
-0.07 |
1 |
2,221 |
+1 |
Total Volume and Open Interest |
156,276 |
604,877 |
+414 |
US Dollar Index(ICE) |
Dec19 |
191205 |
97.535 |
97.555 |
97.310 |
97.370 |
-0.232 |
12,745 |
41,717 |
-174 |
Mar20 |
191205 |
97.120 |
97.120 |
96.905 |
96.955 |
-0.232 |
212 |
2,967 |
+24 |
Jun20 |
191205 |
96.750 |
96.750 |
96.595 |
96.595 |
-0.232 |
1 |
235 |
+1 |
Total Volume and Open Interest |
12,986 |
44,997 |
-121 |
Australian Dollar(CME) |
Dec19 |
191205 |
68.48 |
68.56 |
68.22 |
68.33 |
-0.20 |
128,371 |
179,122 |
-6,490 |
Mar20 |
191205 |
68.62 |
68.70 |
68.37 |
68.48 |
-0.20 |
3,314 |
4,817 |
+1,659 |
Jun20 |
191205 |
68.60 |
68.65 |
68.55 |
68.62 |
-0.20 |
5 |
162 |
+1 |
Total Volume and Open Interest |
131,746 |
185,828 |
-4,830 |
British Pound(CME) |
Dec19 |
191205 |
131.10 |
131.70 |
131.08 |
131.65 |
+0.62 |
115,090 |
226,381 |
+8,343 |
Mar20 |
191205 |
131.45 |
132.07 |
131.45 |
132.03 |
+0.62 |
5,197 |
7,648 |
+2,341 |
Jun20 |
191205 |
131.81 |
132.32 |
131.81 |
132.32 |
+0.61 |
29 |
228 |
+19 |
Total Volume and Open Interest |
123,089 |
236,714 |
+11,785 |
Canadian Dollar(CME) |
Dec19 |
191205 |
75.77 |
76.00 |
75.76 |
75.91 |
+0.11 |
79,971 |
160,483 |
-10,160 |
Mar20 |
191205 |
75.81 |
76.03 |
75.80 |
75.94 |
+0.11 |
12,609 |
19,796 |
+8,137 |
Jun20 |
191205 |
75.85 |
75.99 |
75.85 |
75.94 |
+0.12 |
116 |
1,173 |
+105 |
Sep20 |
191205 |
76.00 |
76.00 |
75.90 |
75.92 |
+0.11 |
18 |
382 |
+7 |
Total Volume and Open Interest |
92,767 |
184,060 |
-1,910 |
Japanese Yen(CME) |
Dec19 |
191205 |
91.91 |
92.08 |
91.79 |
92.01 |
+0.15 |
183,091 |
192,241 |
-9,991 |
Mar20 |
191205 |
92.44 |
92.61 |
92.32 |
92.54 |
+0.15 |
20,374 |
18,584 |
+8,714 |
Jun20 |
191205 |
93.02 |
93.02 |
92.84 |
93.02 |
+0.16 |
8 |
54 |
+5 |
Total Volume and Open Interest |
207,036 |
214,223 |
-1,335 |
Swiss Franc(CME) |
Dec19 |
191205 |
101.22 |
101.40 |
101.12 |
101.36 |
+0.20 |
38,611 |
76,818 |
-3,219 |
Mar20 |
191205 |
101.90 |
102.08 |
101.81 |
102.05 |
+0.20 |
1,445 |
2,329 |
+895 |
Jun20 |
191205 |
102.69 |
102.69 |
102.69 |
102.69 |
+0.19 |
0 |
34 |
+0 |
Total Volume and Open Interest |
40,056 |
79,183 |
-2,324 |
EuroFX(CME) |
Dec19 |
191205 |
110.83 |
111.14 |
110.83 |
111.06 |
+0.23 |
177,238 |
536,139 |
-8,537 |
Mar20 |
191205 |
111.52 |
111.82 |
111.52 |
111.74 |
+0.23 |
20,431 |
45,867 |
+6,769 |
Jun20 |
191205 |
112.23 |
112.43 |
112.19 |
112.35 |
+0.23 |
202 |
1,953 |
+60 |
Total Volume and Open Interest |
199,784 |
590,124 |
-1,335 |
Mexican Peso(CME) |
Dec19 |
191205 |
513.63 |
516.38 |
513.25 |
515.75 |
+2.50 |
35,607 |
279,124 |
-877 |
Jan20 |
191205 |
511.75 |
514.25 |
511.75 |
514.13 |
+2.88 |
4 |
67 |
+3 |
Total Volume and Open Interest |
36,763 |
290,980 |
-465 |
Brazilian Real(CME) |
Jan20 |
191205 |
237.30 |
239.15 |
236.55 |
238.60 |
+0.45 |
5,970 |
56,385 |
+682 |
Feb20 |
191205 |
238.35 |
238.70 |
236.30 |
238.35 |
+0.60 |
12 |
125 |
+0 |
Mar20 |
191205 |
237.50 |
238.35 |
236.15 |
238.05 |
+0.55 |
3 |
5,210 |
+1 |
Apr20 |
191205 |
237.80 |
237.80 |
236.05 |
237.80 |
+0.70 |
|
|
|
Total Volume and Open Interest |
5,985 |
61,720 |
+683 |
30-Year T-Bonds(CBOT) |
Dec19 |
191205 |
159~210 |
159~290 |
158~210 |
159~040 |
-0~120 |
5,437 |
25,384 |
-595 |
Mar20 |
191205 |
158~230 |
159~050 |
157~260 |
158~110 |
-0~120 |
430,521 |
962,840 |
+1,552 |
Jun20 |
191205 |
158~110 |
158~110 |
158~110 |
158~110 |
-0~120 |
0 |
2 |
+0 |
Total Volume and Open Interest |
435,958 |
988,226 |
+957 |
10-Year T-Notes(CBOT) |
Dec19 |
191205 |
129~155 |
129~195 |
129~030 |
129~100 |
-0~030 |
81,149 |
43,616 |
-40,766 |
Mar20 |
191205 |
129~155 |
129~200 |
129~025 |
129~100 |
-0~035 |
2,377,087 |
3,674,214 |
+2,219 |
Jun20 |
191205 |
129~145 |
129~145 |
129~020 |
129~070 |
-0~035 |
0 |
23 |
+0 |
Total Volume and Open Interest |
2,458,236 |
3,717,853 |
-38,547 |
5-Year T-Notes(CBOT) |
Dec19 |
191205 |
118~226 |
118~256 |
118~166 |
118~204 |
-0~016 |
82,855 |
78,642 |
-39,031 |
Mar20 |
191205 |
119~006 |
119~034 |
118~252 |
118~294 |
-0~022 |
1,325,274 |
4,226,426 |
+25,855 |
Jun20 |
191205 |
118~294 |
118~294 |
118~294 |
118~294 |
-0~022 |
|
|
|
Total Volume and Open Interest |
1,408,129 |
4,305,068 |
-13,176 |
2 Year T-Notes(CBOT) |
Dec19 |
191205 |
107~194 |
107~200 |
107~182 |
107~194 |
+0~003 |
63,534 |
71,499 |
-36,313 |
Mar20 |
191205 |
107~261 |
107~267 |
107~241 |
107~255 |
unch |
776,095 |
3,477,471 |
+23,756 |
Jun20 |
191205 |
107~255 |
107~255 |
107~255 |
107~255 |
unch |
|
|
|
Total Volume and Open Interest |
839,629 |
3,548,970 |
-12,557 |
Eurodollars(CME) |
Dec19 |
191205 |
98.122 |
98.125 |
98.115 |
98.120 |
unch |
361,608 |
1,552,547 |
-43,320 |
Mar20 |
191205 |
98.310 |
98.320 |
98.295 |
98.315 |
+0.015 |
303,742 |
1,575,208 |
-67,877 |
Jun20 |
191205 |
98.410 |
98.415 |
98.385 |
98.410 |
+0.015 |
285,598 |
1,308,675 |
-4,909 |
Sep20 |
191205 |
98.485 |
98.495 |
98.455 |
98.480 |
+0.005 |
262,199 |
1,080,120 |
+21,436 |
Dec20 |
191205 |
98.495 |
98.505 |
98.455 |
98.480 |
-0.005 |
358,734 |
1,252,946 |
-18,182 |
Mar21 |
191205 |
98.565 |
98.575 |
98.520 |
98.545 |
-0.010 |
227,736 |
873,062 |
+9,319 |
Jun21 |
191205 |
98.565 |
98.580 |
98.520 |
98.545 |
-0.010 |
221,563 |
893,876 |
+7,001 |
Sep21 |
191205 |
98.565 |
98.580 |
98.515 |
98.540 |
-0.020 |
177,239 |
679,580 |
+11,657 |
Dec21 |
191205 |
98.525 |
98.545 |
98.480 |
98.500 |
-0.025 |
122,435 |
675,526 |
-1,654 |
Mar22 |
191205 |
98.520 |
98.540 |
98.470 |
98.495 |
-0.025 |
102,770 |
457,646 |
-2,628 |
Jun22 |
191205 |
98.500 |
98.515 |
98.445 |
98.470 |
-0.025 |
94,002 |
320,131 |
-1,439 |
Sep22 |
191205 |
98.480 |
98.495 |
98.425 |
98.450 |
-0.025 |
102,184 |
275,745 |
+4,194 |
Dec22 |
191205 |
98.450 |
98.465 |
98.400 |
98.420 |
-0.030 |
59,839 |
252,053 |
-16,713 |
Mar23 |
191205 |
98.435 |
98.450 |
98.380 |
98.405 |
-0.030 |
47,713 |
256,947 |
-241 |
Jun23 |
191205 |
98.415 |
98.430 |
98.360 |
98.385 |
-0.030 |
44,630 |
126,472 |
-2,238 |
Sep23 |
191205 |
98.395 |
98.410 |
98.340 |
98.365 |
-0.030 |
34,074 |
141,732 |
-2,765 |
Dec23 |
191205 |
98.375 |
98.390 |
98.320 |
98.345 |
-0.030 |
24,004 |
102,655 |
-2,250 |
Mar24 |
191205 |
98.355 |
98.375 |
98.300 |
98.325 |
-0.030 |
25,142 |
97,754 |
-281 |
Total Volume and Open Interest |
2,954,743 |
12,276,044 |
-99,324 |
Ultra T-Bond(CBOT) |
Dec19 |
191205 |
187~28 |
188~04 |
186~06 |
186~28 |
-0~17 |
9,200 |
9,543 |
-9,620 |
Mar20 |
191205 |
186~20 |
187~13 |
185~12 |
186~04 |
-0~18 |
190,889 |
1,204,970 |
-10,642 |
Jun20 |
191205 |
185~21 |
185~21 |
185~21 |
185~21 |
-0~18 |
|
|
|
Total Volume and Open Interest |
200,089 |
1,214,513 |
-20,262 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191205 |
140~290 |
141~055 |
140~145 |
140~250 |
-0~035 |
9,916 |
12,137 |
-4,956 |
Mar20 |
191205 |
142~100 |
142~165 |
141~220 |
142~020 |
-0~050 |
284,688 |
883,292 |
+4,592 |
Jun20 |
191205 |
142~020 |
142~020 |
142~020 |
142~020 |
-0~050 |
|
|
|
Total Volume and Open Interest |
294,604 |
895,429 |
-364 |
30 Day Federal Funds(CBOT) |
Dec19 |
191205 |
98.442 |
98.448 |
98.442 |
98.445 |
+0.005 |
15,820 |
262,581 |
-9,689 |
Jan20 |
191205 |
98.445 |
98.450 |
98.440 |
98.445 |
unch |
56,582 |
437,656 |
+8,820 |
Feb20 |
191205 |
98.475 |
98.480 |
98.470 |
98.475 |
+0.005 |
79,129 |
313,822 |
+104 |
Mar20 |
191205 |
98.490 |
98.495 |
98.485 |
98.490 |
+0.005 |
26,755 |
125,346 |
+3,757 |
Apr20 |
191205 |
98.525 |
98.525 |
98.510 |
98.525 |
+0.010 |
36,081 |
204,133 |
+3,197 |
May20 |
191205 |
98.555 |
98.560 |
98.540 |
98.555 |
+0.010 |
20,611 |
164,050 |
+1,489 |
Total Volume and Open Interest |
314,289 |
1,842,087 |
+13,092 |
Japanese Govt Bonds(SGX) |
Dec19 |
191205 |
152.63 |
152.82 |
152.49 |
152.67 |
+0.01 |
2,279 |
15,315 |
+68 |
Mar20 |
191205 |
152.64 |
152.70 |
152.42 |
152.64 |
+0.05 |
339 |
688 |
+275 |
Jun20 |
191205 |
152.64 |
152.64 |
152.64 |
152.64 |
+0.05 |
|
|
|
Total Volume and Open Interest |
2,618 |
16,003 |
+343 |
Euro-Buxl(EUREX) |
Dec19 |
191205 |
206.62 |
206.78 |
204.66 |
205.52 |
-0.82 |
172,556 |
245,871 |
-36,659 |
Mar20 |
191205 |
204.86 |
205.16 |
202.98 |
203.94 |
-0.80 |
128,496 |
209,164 |
+77,290 |
Jun20 |
191205 |
202.52 |
202.52 |
202.52 |
202.52 |
-0.82 |
0 |
7 |
+0 |
Total Volume and Open Interest |
301,052 |
455,042 |
+40,631 |
Euro-Bund(EUREX) |
Dec19 |
191205 |
170.70 |
170.84 |
170.06 |
170.32 |
-0.38 |
1,645,820 |
1,449,356 |
-298,966 |
Mar20 |
191205 |
172.64 |
172.74 |
171.91 |
172.18 |
-0.44 |
1,113,654 |
1,381,992 |
+439,185 |
Jun20 |
191205 |
169.66 |
169.66 |
169.66 |
169.66 |
-0.38 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,759,474 |
2,831,349 |
+140,219 |
Euro-Bobl(EUREX) |
Dec19 |
191205 |
134.34 |
134.37 |
134.11 |
134.18 |
-0.16 |
1,072,717 |
1,176,516 |
-347,009 |
Mar20 |
191205 |
134.31 |
134.33 |
134.05 |
134.15 |
-0.16 |
706,498 |
967,089 |
+352,500 |
Jun20 |
191205 |
134.53 |
134.53 |
134.53 |
134.53 |
-0.16 |
|
|
|
Total Volume and Open Interest |
1,779,215 |
2,143,605 |
+5,491 |
Euro-Schatz(EUREX) |
Dec19 |
191205 |
112.01 |
112.04 |
111.97 |
111.99 |
-0.03 |
867,255 |
1,039,192 |
-404,486 |
Mar20 |
191205 |
112.00 |
112.00 |
111.96 |
111.97 |
-0.03 |
782,634 |
1,251,945 |
+317,264 |
Jun20 |
191205 |
111.79 |
111.79 |
111.79 |
111.79 |
-0.03 |
|
|
|
Total Volume and Open Interest |
1,649,889 |
2,291,137 |
-87,222 |
3-Mth Euribor(EUREX) |
Dec19 |
191205 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,977 |
+0 |
Mar20 |
191205 |
100.410 |
100.410 |
100.410 |
100.410 |
unch |
0 |
1,055 |
+0 |
Jun20 |
191205 |
100.410 |
100.410 |
100.410 |
100.410 |
-0.005 |
0 |
527 |
+0 |
Total Volume and Open Interest |
25 |
6,043 |
+25 |
Long Gilt(LIFFE) |
Dec19 |
191205 |
131~15 |
131~15 |
131~06 |
131~06 |
-0~14 |
8,342 |
81,207 |
-4,428 |
Mar20 |
191205 |
132~07 |
132~07 |
131~20 |
131~27 |
-0~16 |
246,210 |
637,396 |
-17,916 |
Total Volume and Open Interest |
254,552 |
718,603 |
-22,344 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191205 |
99.21 |
99.21 |
99.20 |
99.21 |
+0.00 |
53,421 |
656,370 |
-10,860 |
Mar20 |
191205 |
99.25 |
99.26 |
99.25 |
99.25 |
-0.01 |
66,195 |
613,431 |
+7,910 |
Jun20 |
191205 |
99.29 |
99.29 |
99.27 |
99.28 |
-0.01 |
58,858 |
611,471 |
+8,040 |
Sep20 |
191205 |
99.31 |
99.31 |
99.28 |
99.29 |
-0.01 |
49,213 |
524,753 |
+1,780 |
Dec20 |
191205 |
99.28 |
99.29 |
99.25 |
99.26 |
-0.01 |
59,652 |
578,673 |
+5,348 |
Mar21 |
191205 |
99.29 |
99.30 |
99.26 |
99.28 |
-0.02 |
39,178 |
290,769 |
+174 |
Total Volume and Open Interest |
649,240 |
4,392,951 |
+39,008 |
3-Mth Euribor(LIFFE) |
Dec19 |
191205 |
100.395 |
100.400 |
100.390 |
100.395 |
unch |
71,650 |
650,041 |
-10,298 |
Mar20 |
191205 |
100.405 |
100.410 |
100.405 |
100.405 |
-0.005 |
65,839 |
439,152 |
+4,887 |
Jun20 |
191205 |
100.415 |
100.420 |
100.405 |
100.410 |
-0.005 |
46,020 |
380,012 |
-5,169 |
Total Volume and Open Interest |
727,258 |
4,159,309 |
-23,177 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191205 |
99.03 |
99.04 |
99.02 |
99.04 |
+0.01 |
18,305 |
89,268 |
-5,252 |
Mar20 |
191205 |
99.23 |
99.25 |
99.21 |
99.24 |
+0.01 |
49,190 |
245,627 |
+5,948 |
Jun20 |
191205 |
99.32 |
99.34 |
99.29 |
99.33 |
+0.01 |
29,270 |
212,380 |
+1,451 |
Sep20 |
191205 |
99.38 |
99.40 |
99.34 |
99.38 |
unch |
26,486 |
216,457 |
+4,418 |
Dec20 |
191205 |
99.35 |
99.37 |
99.31 |
99.35 |
unch |
18,849 |
143,210 |
+636 |
Mar21 |
191205 |
99.35 |
99.37 |
99.31 |
99.35 |
unch |
7,883 |
98,855 |
-395 |
Jun21 |
191205 |
99.33 |
99.34 |
99.29 |
99.33 |
unch |
6,406 |
61,113 |
+688 |
Sep21 |
191205 |
99.30 |
99.32 |
99.26 |
99.30 |
unch |
3,417 |
36,058 |
+2,073 |
Dec21 |
191205 |
99.24 |
99.26 |
99.23 |
99.26 |
unch |
423 |
7,647 |
-89 |
Mar22 |
191205 |
99.22 |
99.25 |
99.22 |
99.25 |
unch |
24 |
1,251 |
-4 |
Total Volume and Open Interest |
160,280 |
1,113,614 |
+9,474 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191205 |
98.94 |
98.97 |
98.87 |
98.91 |
-0.03 |
270,098 |
1,371,623 |
+43,124 |
Mar20 |
191205 |
98.93 |
98.95 |
98.86 |
98.90 |
-0.03 |
11,973 |
15,104 |
+10,783 |
Total Volume and Open Interest |
282,071 |
1,386,727 |
+53,907 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191205 |
99.32 |
99.33 |
99.28 |
99.32 |
-0.00 |
298,912 |
1,315,419 |
+30,518 |
Mar20 |
191205 |
99.35 |
99.36 |
99.31 |
99.35 |
unch |
4,284 |
18,246 |
+3,741 |
Total Volume and Open Interest |
303,196 |
1,333,665 |
+34,259 |
Gold(CMX) |
Dec19 |
191205 |
1474.7 |
1478.0 |
1472.3 |
1476.9 |
+2.9 |
1,460 |
4,025 |
+188 |
Feb20 |
191205 |
1480.0 |
1485.7 |
1478.0 |
1483.1 |
+2.9 |
400,899 |
521,571 |
+21,409 |
Apr20 |
191205 |
1486.5 |
1491.0 |
1483.4 |
1488.6 |
+3.0 |
13,266 |
79,788 |
+4,171 |
Jun20 |
191205 |
1492.2 |
1495.9 |
1488.4 |
1493.6 |
+3.0 |
7,537 |
62,824 |
+2,880 |
Aug20 |
191205 |
1495.0 |
1500.7 |
1494.2 |
1498.6 |
+3.1 |
600 |
9,267 |
+426 |
Oct20 |
191205 |
1501.4 |
1504.1 |
1499.0 |
1503.1 |
+2.9 |
262 |
6,729 |
-53 |
Dec20 |
191205 |
1505.0 |
1508.0 |
1503.0 |
1507.5 |
+3.0 |
445 |
9,792 |
-40 |
Feb21 |
191205 |
1512.5 |
1512.7 |
1511.8 |
1511.8 |
+3.0 |
52 |
504 |
+28 |
Apr21 |
191205 |
1513.8 |
1515.0 |
1513.8 |
1515.0 |
+3.0 |
0 |
31 |
+0 |
Jun21 |
191205 |
1517.6 |
1517.6 |
1517.6 |
1517.6 |
+3.0 |
1 |
1,647 |
+1 |
Aug21 |
191205 |
1521.7 |
1521.7 |
1521.7 |
1521.7 |
+3.0 |
0 |
1 |
+0 |
Oct21 |
191205 |
1525.6 |
1525.6 |
1525.6 |
1525.6 |
+3.0 |
|
|
|
Total Volume and Open Interest |
425,925 |
701,016 |
+28,834 |
Silver(CMX) |
Dec19 |
191205 |
1684.0 |
1694.2 |
1677.5 |
1694.2 |
+14.5 |
381 |
1,247 |
-218 |
Mar20 |
191205 |
1692.0 |
1707.5 |
1687.0 |
1705.9 |
+14.3 |
90,112 |
162,879 |
+1,960 |
May20 |
191205 |
1701.0 |
1716.0 |
1696.5 |
1714.6 |
+14.3 |
1,716 |
18,497 |
+366 |
Jul20 |
191205 |
1711.5 |
1724.0 |
1705.0 |
1722.7 |
+13.9 |
518 |
17,008 |
+247 |
Sep20 |
191205 |
1723.5 |
1730.5 |
1723.5 |
1730.4 |
+13.5 |
277 |
2,534 |
+5 |
Dec20 |
191205 |
1728.0 |
1743.0 |
1727.5 |
1742.5 |
+12.5 |
286 |
2,358 |
+12 |
Mar21 |
191205 |
1751.0 |
1751.0 |
1751.0 |
1751.0 |
+12.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
94,055 |
205,807 |
+2,498 |
Platinum(NYMEX) |
Jan20 |
191205 |
898.0 |
903.9 |
886.4 |
900.6 |
-1.2 |
16,493 |
73,766 |
-489 |
Apr20 |
191205 |
905.4 |
909.0 |
892.5 |
906.3 |
-1.3 |
2,699 |
16,657 |
+1,273 |
Jul20 |
191205 |
913.0 |
913.8 |
898.0 |
911.4 |
-1.0 |
24 |
487 |
-3 |
Oct20 |
191205 |
906.0 |
913.2 |
900.0 |
913.2 |
-0.6 |
5 |
28 |
+1 |
Total Volume and Open Interest |
19,221 |
90,939 |
+782 |
Palladium(NYMEX) |
Dec19 |
191205 |
1839.40 |
1849.20 |
1839.10 |
1849.20 |
+0.30 |
45 |
67 |
-38 |
Mar20 |
191205 |
1841.50 |
1848.50 |
1820.00 |
1845.70 |
+0.30 |
3,366 |
23,190 |
-56 |
Jun20 |
191205 |
1842.00 |
1842.00 |
1827.50 |
1840.70 |
-0.40 |
41 |
2,106 |
+15 |
Total Volume and Open Interest |
3,452 |
25,563 |
-79 |
Copper(CMX) |
Dec19 |
191205 |
264.05 |
266.00 |
264.05 |
264.85 |
+0.45 |
1,856 |
4,059 |
-445 |
Mar20 |
191205 |
266.20 |
267.65 |
265.35 |
266.30 |
+0.40 |
80,852 |
144,376 |
+1,160 |
May20 |
191205 |
266.75 |
268.45 |
266.25 |
267.20 |
+0.50 |
9,321 |
26,105 |
+867 |
Jul20 |
191205 |
267.50 |
268.95 |
267.15 |
268.05 |
+0.55 |
3,189 |
23,872 |
+50 |
Sep20 |
191205 |
268.30 |
269.75 |
267.80 |
268.75 |
+0.60 |
792 |
5,201 |
+473 |
Total Volume and Open Interest |
97,500 |
215,424 |
+2,274 |
E-mini DJIA Index(CBOT) |
Dec19 |
191205 |
27644 |
27773 |
27558 |
27678 |
+35 |
260,953 |
95,166 |
-3,558 |
Mar20 |
191205 |
27639 |
27756 |
27548 |
27667 |
+37 |
2,449 |
6,755 |
+776 |
Jun20 |
191205 |
27550 |
27673 |
27550 |
27601 |
+37 |
7 |
12 |
+1 |
Sep20 |
191205 |
27542 |
27566 |
27542 |
27542 |
+31 |
|
|
|
Total Volume and Open Interest |
263,409 |
101,933 |
-2,781 |
S & P 500(CME) |
Dec19 |
191205 |
3116.10 |
3124.20 |
3104.00 |
3117.70 |
+6.60 |
1,184 |
27,428 |
-369 |
Mar20 |
191205 |
3110.50 |
3119.30 |
3107.00 |
3119.30 |
+6.50 |
40 |
201 |
-48 |
Jun20 |
191205 |
3118.50 |
3118.50 |
3118.50 |
3118.50 |
+6.50 |
15 |
140 |
+14 |
Sep20 |
191205 |
3117.30 |
3117.30 |
3117.30 |
3117.30 |
+5.40 |
|
|
|
Total Volume and Open Interest |
1,239 |
27,843 |
-403 |
S & P 500 E-Mini(CME) |
Dec19 |
191205 |
3111.00 |
3124.75 |
3103.25 |
3117.75 |
+6.75 |
2,146,620 |
2,611,042 |
-34,610 |
Mar20 |
191205 |
3112.00 |
3126.25 |
3105.00 |
3119.25 |
+6.50 |
44,843 |
275,771 |
+14,601 |
Jun20 |
191205 |
3111.25 |
3125.25 |
3105.00 |
3118.50 |
+6.50 |
421 |
4,519 |
+16 |
Sep20 |
191205 |
3117.25 |
3118.00 |
3110.75 |
3117.25 |
+5.25 |
5 |
153 |
+0 |
Total Volume and Open Interest |
2,192,089 |
2,893,602 |
-19,793 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191205 |
8296.25 |
8340.00 |
8273.25 |
8309.25 |
+14.00 |
614,317 |
204,975 |
-5,667 |
Mar20 |
191205 |
8322.00 |
8359.00 |
8293.50 |
8329.50 |
+14.25 |
4,077 |
5,673 |
+754 |
Jun20 |
191205 |
8348.00 |
8372.75 |
8319.00 |
8348.50 |
+11.50 |
0 |
79 |
+0 |
Total Volume and Open Interest |
618,395 |
210,730 |
-4,913 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191205 |
1999.70 |
2008.70 |
1995.90 |
2003.40 |
+3.10 |
16,237 |
73,976 |
-437 |
Mar20 |
191205 |
2001.00 |
2009.20 |
1999.30 |
2005.70 |
+3.60 |
16 |
118 |
+12 |
Jun20 |
191205 |
2011.40 |
2011.40 |
2011.40 |
2011.40 |
+3.30 |
|
|
|
Total Volume and Open Interest |
16,253 |
74,094 |
-425 |
Volatility Index(CBOE) |
Dec19 |
191205 |
15.35 |
15.75 |
15.00 |
15.03 |
-0.30 |
176,550 |
193,834 |
-23,081 |
Jan20 |
191205 |
17.00 |
17.20 |
16.70 |
16.77 |
-0.21 |
131,569 |
152,627 |
+6,409 |
Feb20 |
191205 |
18.11 |
18.25 |
17.90 |
17.93 |
-0.20 |
32,675 |
55,442 |
-1,142 |
Mar20 |
191205 |
18.22 |
18.31 |
18.00 |
18.08 |
-0.15 |
19,469 |
30,872 |
-2,143 |
Total Volume and Open Interest |
377,449 |
484,375 |
-18,352 |
S & P 600(CME) |
Dec19 |
191205 |
988.10 |
988.10 |
988.10 |
988.10 |
+2.90 |
0 |
961 |
+0 |
Mar20 |
191205 |
988.80 |
988.80 |
988.80 |
988.80 |
+3.00 |
|
|
|
Total Volume and Open Interest |
0 |
961 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191205 |
1614.00 |
1622.70 |
1610.60 |
1616.80 |
+2.50 |
145,609 |
472,660 |
+60 |
Mar20 |
191205 |
1614.50 |
1624.40 |
1612.90 |
1618.80 |
+2.50 |
792 |
5,946 |
+326 |
Jun20 |
191205 |
1621.10 |
1621.10 |
1621.10 |
1621.10 |
+2.80 |
0 |
3 |
+0 |
Total Volume and Open Interest |
146,401 |
478,609 |
+386 |
Nikkei 225(CME) |
Dec19 |
191205 |
23340 |
23445 |
23250 |
23330 |
-15 |
12,897 |
35,498 |
-123 |
Mar20 |
191205 |
23315 |
23410 |
23225 |
23305 |
-10 |
771 |
4,124 |
+242 |
Total Volume and Open Interest |
13,668 |
39,622 |
+119 |
Nikkei 225(SGX) |
Dec19 |
191205 |
23105 |
23380 |
22970 |
23335 |
+240 |
117,882 |
161,534 |
+552 |
Mar20 |
191205 |
22940 |
23300 |
22910 |
23285 |
+240 |
662 |
2,139 |
+296 |
Jun20 |
191205 |
23120 |
23120 |
23120 |
23120 |
+240 |
0 |
1,450 |
+0 |
Total Volume and Open Interest |
118,651 |
193,074 |
+853 |
Nikkei 225 Mini(JPX) |
Dec19 |
191205 |
23050 |
23380 |
22965 |
23310 |
+210 |
1,106,747 |
440,432 |
-9,874 |
Mar20 |
191205 |
22980 |
23310 |
22900 |
23240 |
+210 |
80,138 |
36,438 |
+1,044 |
Jun20 |
191205 |
22790 |
23115 |
22715 |
23050 |
+210 |
782 |
2,210 |
+5 |
Total Volume and Open Interest |
1,214,131 |
537,164 |
+1,015 |
Nikkei 225(JPX) |
Dec19 |
191205 |
23050 |
23380 |
22960 |
23310 |
+210 |
97,236 |
286,419 |
-1,681 |
Mar20 |
191205 |
22980 |
23320 |
22900 |
23240 |
+210 |
4,562 |
25,605 |
+709 |
Jun20 |
191205 |
22720 |
23110 |
22720 |
23050 |
+210 |
31 |
15,686 |
+14 |
Total Volume and Open Interest |
101,834 |
398,508 |
-758 |
Nikkei 225(CME) Yen |
Dec19 |
191205 |
23340 |
23440 |
23250 |
23330 |
-10 |
60,145 |
74,090 |
+577 |
Mar20 |
191205 |
23275 |
23365 |
23185 |
23265 |
unch |
652 |
2,115 |
+405 |
Jun20 |
191205 |
23145 |
23145 |
23145 |
23145 |
-35 |
|
|
|
Total Volume and Open Interest |
60,797 |
76,205 |
+982 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191205 |
23330 |
23360 |
23260 |
23330 |
-10 |
0 |
5 |
+0 |
Mar20 |
191205 |
23270 |
23270 |
23270 |
23270 |
unch |
|
|
|
Jun20 |
191205 |
23150 |
23150 |
23150 |
23150 |
-30 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Dec19 |
191205 |
5797.5 |
5847.0 |
5793.0 |
5797.5 |
+2.0 |
114,679 |
367,896 |
-3,956 |
Jan20 |
191205 |
5814.0 |
5829.0 |
5772.0 |
5789.0 |
+2.0 |
4 |
490 |
-11 |
Feb20 |
191205 |
5784.5 |
5784.5 |
5784.5 |
5784.5 |
+2.0 |
|
|
|
Mar20 |
191205 |
5804.5 |
5804.5 |
5781.0 |
5781.0 |
+2.5 |
66 |
65 |
-6 |
Total Volume and Open Interest |
114,749 |
382,958 |
-3,973 |
Hang Seng Index(HKFE) |
Dec19 |
191205 |
26084 |
26327 |
26084 |
26246 |
+184 |
174,993 |
112,355 |
-1,753 |
Jan20 |
191205 |
26188 |
26383 |
26155 |
26299 |
+179 |
1,303 |
1,496 |
+634 |
Total Volume and Open Interest |
176,730 |
123,457 |
-1,217 |
DAX(EUREX) |
Dec19 |
191205 |
13143.0 |
13190.5 |
13044.0 |
13080.5 |
-54.5 |
151,544 |
135,829 |
+343 |
Mar20 |
191205 |
13142.0 |
13159.5 |
13055.0 |
13076.0 |
-54.5 |
465 |
2,384 |
+150 |
Jun20 |
191205 |
13170.0 |
13175.0 |
13095.0 |
13095.0 |
-54.5 |
28 |
267 |
+12 |
Total Volume and Open Interest |
152,037 |
138,480 |
+505 |
Mini-DAX(EUREX) |
Dec19 |
191205 |
13148.0 |
13190.0 |
13044.0 |
13080.5 |
-54.5 |
61,882 |
16,393 |
-2,676 |
Mar20 |
191205 |
13133.0 |
13182.0 |
13050.0 |
13076.0 |
-54.5 |
243 |
1,941 |
+17 |
Jun20 |
191205 |
13170.0 |
13170.0 |
13095.0 |
13095.0 |
-54.5 |
71 |
156 |
-6 |
Total Volume and Open Interest |
62,196 |
18,490 |
-2,665 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191205 |
3660 |
3682 |
3644 |
3652 |
-4 |
1,396,217 |
3,884,246 |
+30,983 |
Mar20 |
191205 |
3649 |
3667 |
3631 |
3638 |
-4 |
40,684 |
293,248 |
+17,600 |
Jun20 |
191205 |
3565 |
3565 |
3556 |
3556 |
-4 |
4,087 |
37,546 |
-1,938 |
Total Volume and Open Interest |
1,440,988 |
4,243,042 |
+46,645 |
Swiss Market Index(EUREX) |
Dec19 |
191205 |
10346 |
10435 |
10338 |
10352 |
+32 |
60,409 |
194,554 |
-3,539 |
Mar20 |
191205 |
10240 |
10320 |
10240 |
10246 |
+32 |
1,731 |
14,359 |
+1,570 |
Jun20 |
191205 |
10129 |
10129 |
10061 |
10061 |
+32 |
635 |
1,375 |
+423 |
Total Volume and Open Interest |
62,775 |
210,288 |
-1,546 |
FT-SE 100(EURONEXT) |
Dec19 |
191205 |
7194.00 |
7202.50 |
7129.50 |
7142.00 |
-37.50 |
177,361 |
735,493 |
-5,517 |
Mar20 |
191205 |
7100.00 |
7111.00 |
7066.00 |
7075.00 |
-37.50 |
3,368 |
10,721 |
+1,666 |
Jun20 |
191205 |
6993.00 |
6996.00 |
6993.00 |
6996.00 |
-38.50 |
0 |
41 |
+0 |
Total Volume and Open Interest |
180,729 |
746,255 |
-3,851 |
SPI 200(SFE) |
Dec19 |
191205 |
6612.0 |
6686.0 |
6602.0 |
6679.0 |
+68.0 |
93,049 |
392,679 |
-695 |
Mar20 |
191205 |
6545.0 |
6613.0 |
6533.0 |
6609.0 |
+68.0 |
1,381 |
8,585 |
+1,000 |
Jun20 |
191205 |
6582.0 |
6582.0 |
6582.0 |
6582.0 |
+66.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
94,431 |
402,110 |
+304 |
FTSE MIB(ISE) |
Dec19 |
191205 |
23055.00 |
23185.00 |
22940.00 |
22965.00 |
-61.00 |
32,617 |
147,606 |
-4,765 |
Mar20 |
191205 |
22980.00 |
23080.00 |
22845.00 |
22868.00 |
-58.00 |
262 |
1,404 |
+129 |
Jun20 |
191205 |
22350.00 |
22450.00 |
22291.00 |
22291.00 |
-60.00 |
5 |
92 |
+1 |
Total Volume and Open Interest |
32,884 |
149,105 |
-4,635 |
KOSPI 200(KFE) |
Dec19 |
191205 |
274.65 |
276.75 |
272.70 |
274.10 |
-0.70 |
249,303 |
331,491 |
+1,252 |
Mar20 |
191205 |
271.65 |
273.70 |
269.80 |
271.20 |
-0.60 |
4,068 |
31,938 |
+983 |
Jun20 |
191205 |
273.50 |
273.60 |
270.20 |
271.15 |
-0.25 |
22 |
11,995 |
-6 |
Total Volume and Open Interest |
255,603 |
408,076 |
+2,290 |
GSCI(CME) |
Dec19 |
191205 |
420.50 |
422.10 |
419.00 |
420.35 |
+1.60 |
407 |
10,392 |
-81 |
Jan20 |
191205 |
419.35 |
420.10 |
419.35 |
419.35 |
+1.50 |
76 |
76 |
+76 |
Feb20 |
191205 |
417.95 |
417.95 |
417.95 |
417.95 |
+1.50 |
|
|
|
Total Volume and Open Interest |
483 |
10,468 |
-5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|