|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 06, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191206 |
884.75 |
894.00 |
884.50 |
889.50 |
+5.25 |
102,632 |
340,684 |
+2,594 |
Mar20 |
191206 |
899.00 |
908.50 |
899.00 |
903.75 |
+5.00 |
46,060 |
208,907 |
+1,665 |
May20 |
191206 |
913.75 |
922.75 |
913.75 |
918.25 |
+4.75 |
25,407 |
114,128 |
+1,890 |
Jul20 |
191206 |
926.75 |
935.50 |
926.75 |
931.50 |
+4.75 |
26,139 |
106,934 |
+356 |
Aug20 |
191206 |
931.00 |
939.25 |
931.00 |
935.75 |
+5.00 |
1,633 |
8,834 |
-7 |
Sep20 |
191206 |
929.50 |
936.75 |
929.50 |
934.00 |
+4.75 |
1,058 |
6,912 |
+161 |
Nov20 |
191206 |
931.50 |
940.25 |
931.50 |
937.50 |
+4.50 |
6,918 |
53,547 |
+725 |
Jan21 |
191206 |
938.25 |
944.50 |
938.25 |
941.75 |
+3.75 |
980 |
4,347 |
+226 |
Mar21 |
191206 |
941.00 |
942.75 |
937.00 |
939.50 |
+2.75 |
922 |
9,687 |
+372 |
May21 |
191206 |
941.00 |
944.00 |
939.00 |
941.25 |
+2.50 |
145 |
1,938 |
+33 |
Jul21 |
191206 |
945.75 |
948.00 |
945.25 |
945.25 |
+2.25 |
71 |
1,246 |
+12 |
Aug21 |
191206 |
945.25 |
945.25 |
944.00 |
944.00 |
+2.50 |
0 |
52 |
+0 |
Sep21 |
191206 |
932.75 |
932.75 |
932.75 |
932.75 |
+2.50 |
0 |
23 |
+0 |
Nov21 |
191206 |
936.00 |
936.00 |
933.50 |
933.75 |
+0.75 |
58 |
856 |
+13 |
Total Volume and Open Interest |
212,023 |
858,104 |
+8,040 |
Soybean Meal(CBOT) |
Dec19 |
191206 |
301.30 |
301.30 |
296.80 |
297.40 |
-2.10 |
2,553 |
2,139 |
-343 |
Jan20 |
191206 |
301.60 |
303.90 |
298.50 |
299.30 |
-2.20 |
50,467 |
150,973 |
-1,766 |
Mar20 |
191206 |
304.60 |
306.70 |
301.80 |
302.50 |
-2.10 |
34,148 |
125,830 |
+2,083 |
May20 |
191206 |
307.30 |
309.10 |
304.90 |
305.50 |
-1.80 |
18,765 |
65,980 |
+1,720 |
Jul20 |
191206 |
310.10 |
311.80 |
307.90 |
308.40 |
-1.70 |
10,097 |
43,699 |
+1,024 |
Aug20 |
191206 |
311.50 |
312.80 |
309.20 |
309.70 |
-1.50 |
3,770 |
8,940 |
+16 |
Sep20 |
191206 |
312.40 |
313.40 |
310.00 |
310.40 |
-1.60 |
2,902 |
8,417 |
+469 |
Oct20 |
191206 |
311.70 |
312.90 |
309.60 |
310.00 |
-1.60 |
2,066 |
6,620 |
+141 |
Dec20 |
191206 |
313.30 |
314.60 |
311.00 |
311.70 |
-1.50 |
3,074 |
21,894 |
-249 |
Jan21 |
191206 |
312.90 |
313.10 |
310.70 |
311.10 |
-1.60 |
410 |
1,807 |
+63 |
Total Volume and Open Interest |
128,619 |
440,430 |
+3,326 |
Soybean Oil(CBOT) |
Dec19 |
191206 |
30.70 |
31.01 |
30.61 |
31.01 |
+0.72 |
3,198 |
1,527 |
-816 |
Jan20 |
191206 |
30.53 |
31.30 |
30.49 |
31.22 |
+0.72 |
57,248 |
179,043 |
-5,340 |
Mar20 |
191206 |
30.83 |
31.57 |
30.79 |
31.50 |
+0.71 |
37,095 |
161,085 |
+4,669 |
May20 |
191206 |
31.16 |
31.89 |
31.11 |
31.82 |
+0.70 |
12,051 |
77,632 |
+297 |
Jul20 |
191206 |
31.47 |
32.20 |
31.43 |
32.13 |
+0.70 |
6,238 |
60,309 |
+692 |
Aug20 |
191206 |
31.62 |
32.30 |
31.55 |
32.23 |
+0.71 |
1,550 |
9,092 |
+416 |
Sep20 |
191206 |
31.74 |
32.37 |
31.62 |
32.31 |
+0.70 |
1,478 |
8,245 |
+266 |
Oct20 |
191206 |
31.73 |
32.39 |
31.64 |
32.35 |
+0.70 |
1,436 |
6,858 |
+164 |
Dec20 |
191206 |
31.82 |
32.53 |
31.80 |
32.48 |
+0.69 |
2,976 |
30,515 |
+234 |
Jan21 |
191206 |
31.96 |
32.66 |
31.96 |
32.63 |
+0.67 |
188 |
1,168 |
+55 |
Total Volume and Open Interest |
124,038 |
538,438 |
+999 |
Canola(WCE) |
Jan20 |
191206 |
454.3 |
461.1 |
454.3 |
458.4 |
+3.9 |
18,225 |
78,982 |
-3,831 |
Mar20 |
191206 |
463.3 |
469.7 |
463.3 |
467.0 |
+3.7 |
9,485 |
53,207 |
+1,526 |
May20 |
191206 |
473.3 |
477.6 |
473.3 |
474.4 |
+3.0 |
1,614 |
24,662 |
+468 |
Jul20 |
191206 |
479.5 |
483.6 |
479.4 |
480.0 |
+2.5 |
642 |
11,095 |
-74 |
Nov20 |
191206 |
481.4 |
484.8 |
481.4 |
482.6 |
+3.3 |
578 |
16,293 |
-25 |
Total Volume and Open Interest |
30,544 |
184,788 |
-1,936 |
Corn(CBOT) |
Dec19 |
191206 |
364.75 |
368.75 |
364.75 |
366.50 |
+1.00 |
2,985 |
3,891 |
-1,300 |
Mar20 |
191206 |
376.50 |
379.50 |
375.00 |
376.75 |
unch |
132,483 |
784,501 |
+880 |
May20 |
191206 |
382.50 |
385.00 |
380.75 |
382.50 |
unch |
28,265 |
190,247 |
+65 |
Jul20 |
191206 |
386.75 |
389.25 |
385.25 |
386.75 |
-0.25 |
21,147 |
232,344 |
+1,395 |
Sep20 |
191206 |
386.25 |
388.00 |
385.25 |
386.75 |
+0.50 |
4,442 |
64,003 |
+92 |
Dec20 |
191206 |
390.00 |
391.75 |
389.00 |
390.25 |
-0.25 |
9,369 |
155,886 |
+594 |
Mar21 |
191206 |
399.75 |
401.75 |
399.00 |
400.25 |
-0.50 |
826 |
7,953 |
+45 |
May21 |
191206 |
405.00 |
406.50 |
404.25 |
405.25 |
-0.50 |
25 |
1,444 |
-3 |
Jul21 |
191206 |
408.75 |
409.50 |
406.75 |
408.25 |
-0.25 |
78 |
3,374 |
+37 |
Sep21 |
191206 |
402.75 |
402.75 |
402.25 |
402.75 |
unch |
7 |
827 |
-1 |
Total Volume and Open Interest |
199,814 |
1,451,615 |
+1,809 |
Wheat(CBOT) |
Dec19 |
191206 |
532.75 |
532.75 |
529.00 |
532.50 |
+0.50 |
345 |
1,248 |
-301 |
Mar20 |
191206 |
523.75 |
526.75 |
519.25 |
524.50 |
+0.75 |
46,872 |
201,315 |
-3,145 |
May20 |
191206 |
527.75 |
530.75 |
523.25 |
527.75 |
-0.25 |
12,862 |
56,623 |
-1,681 |
Jul20 |
191206 |
529.75 |
532.50 |
525.75 |
530.00 |
unch |
11,083 |
64,090 |
+1,646 |
Sep20 |
191206 |
536.25 |
538.50 |
532.25 |
536.25 |
+0.50 |
2,363 |
14,458 |
-192 |
Dec20 |
191206 |
546.50 |
549.00 |
542.75 |
546.50 |
+0.50 |
1,710 |
19,186 |
+148 |
Total Volume and Open Interest |
75,790 |
363,190 |
-3,287 |
Wheat(KCBT) |
Dec19 |
191206 |
415.00 |
415.00 |
415.00 |
415.00 |
-5.25 |
3 |
20 |
-13 |
Mar20 |
191206 |
435.50 |
438.25 |
428.75 |
431.00 |
-4.50 |
19,659 |
162,513 |
+711 |
May20 |
191206 |
443.00 |
446.00 |
437.50 |
439.50 |
-3.50 |
5,261 |
46,093 |
+454 |
Jul20 |
191206 |
450.00 |
452.50 |
445.25 |
447.50 |
-2.25 |
5,980 |
35,015 |
+280 |
Sep20 |
191206 |
458.00 |
460.75 |
454.25 |
456.50 |
-1.25 |
870 |
9,064 |
-52 |
Dec20 |
191206 |
470.00 |
473.50 |
467.75 |
470.25 |
-0.75 |
420 |
12,847 |
+26 |
Mar21 |
191206 |
484.25 |
485.50 |
480.25 |
482.50 |
-0.25 |
40 |
1,209 |
+28 |
Total Volume and Open Interest |
32,233 |
267,005 |
+1,434 |
Wheat(MGE) |
Dec19 |
191206 |
501.75 |
502.25 |
497.00 |
497.00 |
-1.00 |
101 |
93 |
+21 |
Mar20 |
191206 |
513.75 |
518.75 |
511.50 |
512.00 |
-1.75 |
4,789 |
37,456 |
+485 |
May20 |
191206 |
523.25 |
527.50 |
520.50 |
521.00 |
-1.75 |
1,216 |
10,614 |
+329 |
Jul20 |
191206 |
533.50 |
536.50 |
529.75 |
530.25 |
-2.00 |
334 |
5,579 |
+17 |
Sep20 |
191206 |
541.50 |
545.25 |
539.50 |
539.50 |
-2.50 |
51 |
4,668 |
+15 |
Dec20 |
191206 |
555.50 |
558.00 |
554.00 |
554.00 |
-0.50 |
52 |
2,475 |
-4 |
Total Volume and Open Interest |
6,549 |
61,814 |
+810 |
Oats(CBOT) |
Dec19 |
191206 |
314.00 |
314.00 |
313.75 |
313.75 |
-2.50 |
0 |
7 |
-10 |
Mar20 |
191206 |
294.50 |
296.25 |
290.25 |
292.25 |
-3.00 |
312 |
6,043 |
-9 |
May20 |
191206 |
291.75 |
292.25 |
288.50 |
289.25 |
-3.50 |
5 |
242 |
+4 |
Jul20 |
191206 |
285.00 |
285.00 |
284.50 |
284.50 |
-2.00 |
2 |
92 |
+0 |
Total Volume and Open Interest |
319 |
6,526 |
-15 |
Rough Rice(CBOT) |
Jan20 |
191206 |
12.28 |
12.31 |
12.23 |
12.31 |
+0.02 |
482 |
7,252 |
-200 |
Mar20 |
191206 |
12.49 |
12.52 |
12.45 |
12.52 |
+0.02 |
314 |
2,034 |
+211 |
May20 |
191206 |
12.66 |
12.66 |
12.66 |
12.66 |
+0.02 |
0 |
32 |
+0 |
Jul20 |
191206 |
12.75 |
12.75 |
12.75 |
12.75 |
+0.02 |
0 |
27 |
+0 |
Total Volume and Open Interest |
796 |
9,345 |
+11 |
Live Cattle(CME) |
Dec19 |
191206 |
120.000 |
120.480 |
119.680 |
120.200 |
+0.270 |
11,009 |
25,767 |
-3,354 |
Feb20 |
191206 |
124.800 |
125.285 |
124.330 |
124.980 |
+0.380 |
27,465 |
167,447 |
-13 |
Apr20 |
191206 |
125.250 |
125.650 |
124.850 |
125.350 |
+0.200 |
11,810 |
84,607 |
-100 |
Jun20 |
191206 |
116.885 |
117.385 |
116.580 |
117.150 |
+0.320 |
8,917 |
73,585 |
+1,336 |
Aug20 |
191206 |
114.500 |
114.900 |
114.250 |
114.700 |
+0.200 |
2,937 |
21,059 |
+534 |
Oct20 |
191206 |
115.830 |
116.330 |
115.730 |
116.135 |
+0.305 |
666 |
5,095 |
+137 |
Total Volume and Open Interest |
63,147 |
381,253 |
-1,330 |
Feeder Cattle(CME) |
Jan20 |
191206 |
141.000 |
141.950 |
140.130 |
141.550 |
+1.000 |
6,328 |
22,334 |
-199 |
Mar20 |
191206 |
141.500 |
142.150 |
140.580 |
141.685 |
+0.535 |
2,873 |
12,637 |
+425 |
Apr20 |
191206 |
143.350 |
144.185 |
142.650 |
143.785 |
+0.655 |
1,228 |
5,110 |
+124 |
May20 |
191206 |
144.600 |
145.400 |
143.900 |
145.080 |
+0.595 |
685 |
3,430 |
+50 |
Aug20 |
191206 |
149.550 |
150.450 |
148.935 |
150.080 |
+0.595 |
423 |
3,643 |
+17 |
Sep20 |
191206 |
150.100 |
151.035 |
149.750 |
150.900 |
+0.650 |
199 |
395 |
-25 |
Oct20 |
191206 |
151.250 |
151.500 |
150.500 |
151.400 |
+0.450 |
127 |
200 |
+43 |
Total Volume and Open Interest |
11,865 |
47,763 |
+436 |
Lean Hogs(CME) |
Dec19 |
191206 |
62.200 |
62.535 |
61.050 |
61.130 |
-0.450 |
7,465 |
20,523 |
-1,863 |
Feb20 |
191206 |
69.050 |
70.050 |
67.285 |
67.550 |
-0.030 |
18,145 |
117,022 |
+890 |
Apr20 |
191206 |
74.900 |
75.650 |
73.430 |
73.700 |
+0.200 |
8,322 |
64,745 |
+154 |
May20 |
191206 |
80.750 |
81.385 |
79.480 |
79.550 |
+0.050 |
135 |
1,777 |
-14 |
Jun20 |
191206 |
86.850 |
87.580 |
85.635 |
85.830 |
+0.150 |
7,140 |
35,194 |
+396 |
Jul20 |
191206 |
87.200 |
87.785 |
86.035 |
86.150 |
+0.200 |
2,692 |
20,825 |
+118 |
Aug20 |
191206 |
86.135 |
86.950 |
85.500 |
85.635 |
+0.305 |
2,408 |
20,017 |
+347 |
Oct20 |
191206 |
73.785 |
74.150 |
73.150 |
73.250 |
+0.465 |
749 |
10,790 |
+298 |
Total Volume and Open Interest |
47,418 |
298,173 |
+403 |
Class III Milk(CME) |
Dec19 |
191206 |
19.35 |
19.58 |
19.31 |
19.55 |
+0.18 |
315 |
4,529 |
-23 |
Jan20 |
191206 |
18.59 |
18.68 |
18.45 |
18.62 |
+0.02 |
285 |
4,125 |
+83 |
Feb20 |
191206 |
17.80 |
17.88 |
17.65 |
17.85 |
-0.06 |
114 |
2,034 |
+6 |
Mar20 |
191206 |
17.38 |
17.48 |
17.29 |
17.44 |
-0.05 |
58 |
1,620 |
-1 |
Apr20 |
191206 |
17.22 |
17.31 |
17.17 |
17.25 |
-0.02 |
28 |
1,305 |
+1 |
May20 |
191206 |
17.20 |
17.26 |
17.15 |
17.23 |
+0.04 |
29 |
1,137 |
+1 |
Jun20 |
191206 |
17.26 |
17.36 |
17.22 |
17.31 |
+0.05 |
19 |
1,123 |
-3 |
Jul20 |
191206 |
17.49 |
17.55 |
17.43 |
17.49 |
+0.05 |
31 |
642 |
+14 |
Aug20 |
191206 |
17.60 |
17.61 |
17.50 |
17.60 |
+0.05 |
28 |
504 |
+18 |
Sep20 |
191206 |
17.63 |
17.70 |
17.55 |
17.70 |
+0.07 |
38 |
656 |
+21 |
Oct20 |
191206 |
17.56 |
17.65 |
17.56 |
17.65 |
+0.09 |
32 |
435 |
+9 |
Nov20 |
191206 |
17.48 |
17.58 |
17.48 |
17.56 |
+0.10 |
12 |
479 |
+4 |
Dec20 |
191206 |
17.33 |
17.37 |
17.33 |
17.37 |
+0.06 |
11 |
554 |
+2 |
Total Volume and Open Interest |
1,000 |
19,144 |
+132 |
Cocoa(ICE) |
Dec19 |
191206 |
2652 |
2652 |
2652 |
2652 |
+7 |
8 |
103 |
-1 |
Mar20 |
191206 |
2589 |
2655 |
2586 |
2607 |
+27 |
14,276 |
126,741 |
+745 |
May20 |
191206 |
2608 |
2670 |
2605 |
2625 |
+23 |
7,645 |
77,898 |
+708 |
Jul20 |
191206 |
2604 |
2658 |
2595 |
2615 |
+18 |
3,401 |
35,182 |
+280 |
Sep20 |
191206 |
2584 |
2633 |
2573 |
2593 |
+17 |
1,540 |
30,158 |
-196 |
Dec20 |
191206 |
2524 |
2572 |
2510 |
2531 |
+14 |
912 |
33,651 |
+475 |
Mar21 |
191206 |
2474 |
2509 |
2457 |
2479 |
+12 |
349 |
13,627 |
-86 |
Total Volume and Open Interest |
28,148 |
324,823 |
+1,926 |
Coffee "C"(ICE) |
Dec19 |
191206 |
125.10 |
126.15 |
123.00 |
123.70 |
-0.25 |
26 |
432 |
-20 |
Mar20 |
191206 |
125.05 |
127.25 |
123.85 |
124.80 |
-0.05 |
31,288 |
125,268 |
+839 |
May20 |
191206 |
127.10 |
129.45 |
126.00 |
126.95 |
-0.05 |
10,921 |
64,103 |
+1,195 |
Jul20 |
191206 |
128.85 |
131.15 |
127.80 |
128.70 |
-0.10 |
4,453 |
37,102 |
-382 |
Sep20 |
191206 |
130.40 |
132.65 |
129.40 |
130.35 |
-0.05 |
2,774 |
19,123 |
-100 |
Dec20 |
191206 |
132.15 |
134.65 |
131.30 |
132.30 |
unch |
1,717 |
18,627 |
+383 |
Total Volume and Open Interest |
52,504 |
286,040 |
+2,166 |
Orange Juice(ICE) |
Jan20 |
191206 |
95.80 |
95.95 |
94.75 |
95.15 |
-0.60 |
1,144 |
13,560 |
+73 |
Mar20 |
191206 |
98.70 |
99.00 |
97.90 |
98.20 |
-0.60 |
496 |
3,191 |
+201 |
May20 |
191206 |
101.75 |
101.75 |
100.95 |
101.20 |
-0.60 |
50 |
899 |
+18 |
Jul20 |
191206 |
104.55 |
104.55 |
104.00 |
104.15 |
-0.60 |
35 |
417 |
+8 |
Sep20 |
191206 |
107.70 |
107.70 |
107.00 |
107.25 |
-0.65 |
27 |
222 |
+26 |
Nov20 |
191206 |
110.80 |
110.80 |
110.40 |
110.40 |
-0.45 |
4 |
201 |
+2 |
Total Volume and Open Interest |
1,759 |
18,652 |
+329 |
Sugar #11(ICE) |
Mar20 |
191206 |
13.08 |
13.21 |
13.07 |
13.18 |
+0.10 |
82,993 |
470,770 |
-4,270 |
May20 |
191206 |
13.13 |
13.27 |
13.13 |
13.23 |
+0.09 |
28,376 |
199,147 |
+1,255 |
Jul20 |
191206 |
13.21 |
13.32 |
13.19 |
13.28 |
+0.08 |
18,774 |
135,770 |
+1,054 |
Oct20 |
191206 |
13.38 |
13.48 |
13.37 |
13.45 |
+0.08 |
9,691 |
103,425 |
+1,321 |
Mar21 |
191206 |
13.87 |
13.94 |
13.87 |
13.92 |
+0.06 |
4,481 |
55,302 |
+899 |
May21 |
191206 |
13.79 |
13.85 |
13.78 |
13.83 |
+0.05 |
1,134 |
11,336 |
+273 |
Jul21 |
191206 |
13.74 |
13.77 |
13.69 |
13.75 |
+0.05 |
959 |
11,278 |
+72 |
Oct21 |
191206 |
13.77 |
13.80 |
13.75 |
13.78 |
+0.05 |
904 |
10,897 |
+490 |
Total Volume and Open Interest |
147,979 |
1,006,310 |
+1,330 |
London Cocoa(LCE) |
Dec19 |
191206 |
2000 |
2022 |
1993 |
2002 |
+20 |
3,317 |
19,473 |
-1,220 |
Mar20 |
191206 |
1860 |
1894 |
1854 |
1861 |
+17 |
11,531 |
112,516 |
+156 |
May20 |
191206 |
1855 |
1880 |
1844 |
1852 |
+17 |
7,952 |
56,691 |
-973 |
Jul20 |
191206 |
1841 |
1864 |
1831 |
1836 |
+13 |
4,551 |
43,989 |
-209 |
Sep20 |
191206 |
1820 |
1837 |
1811 |
1815 |
+12 |
3,621 |
39,727 |
+1,213 |
Dec20 |
191206 |
1749 |
1764 |
1739 |
1741 |
+8 |
2,501 |
40,425 |
+1,643 |
Mar21 |
191206 |
1718 |
1730 |
1709 |
1710 |
+7 |
843 |
19,732 |
+255 |
Total Volume and Open Interest |
35,135 |
343,178 |
+937 |
London Sugar(LCE) |
Mar20 |
191206 |
346.30 |
348.70 |
346.10 |
347.50 |
+2.20 |
6,922 |
44,369 |
-345 |
May20 |
191206 |
350.40 |
353.50 |
350.20 |
352.60 |
+3.10 |
2,360 |
14,702 |
+133 |
Aug20 |
191206 |
354.90 |
357.80 |
354.70 |
357.30 |
+2.80 |
907 |
8,272 |
+55 |
Oct20 |
191206 |
359.40 |
360.90 |
359.40 |
360.60 |
+2.50 |
133 |
3,535 |
+7 |
Dec20 |
191206 |
363.00 |
364.30 |
363.00 |
364.30 |
+2.00 |
71 |
2,080 |
+34 |
Total Volume and Open Interest |
10,393 |
74,320 |
-116 |
Cotton(ICE) |
Dec19 |
191206 |
64.06 |
65.00 |
64.06 |
65.00 |
+1.49 |
221 |
94 |
-100 |
Mar20 |
191206 |
64.51 |
66.32 |
64.51 |
66.00 |
+1.49 |
16,596 |
121,155 |
-119 |
May20 |
191206 |
65.50 |
67.18 |
65.50 |
66.85 |
+1.35 |
4,749 |
33,127 |
+239 |
Jul20 |
191206 |
66.75 |
67.87 |
66.53 |
67.51 |
+1.03 |
1,577 |
16,337 |
+111 |
Oct20 |
191206 |
67.76 |
67.76 |
67.76 |
67.76 |
+0.95 |
1 |
7 |
+1 |
Dec20 |
191206 |
67.42 |
67.98 |
67.17 |
67.64 |
+0.53 |
1,490 |
24,451 |
+163 |
Total Volume and Open Interest |
24,692 |
197,012 |
+289 |
Lumber(CME) |
Jan20 |
191206 |
407.7 |
412.4 |
404.5 |
406.1 |
+0.8 |
288 |
2,283 |
-24 |
Mar20 |
191206 |
414.9 |
419.0 |
411.7 |
412.8 |
+1.2 |
139 |
566 |
+9 |
May20 |
191206 |
412.0 |
415.0 |
411.5 |
411.5 |
+3.7 |
27 |
269 |
+4 |
Jul20 |
191206 |
402.9 |
406.4 |
401.9 |
403.9 |
+4.9 |
13 |
98 |
+7 |
Sep20 |
191206 |
399.9 |
399.9 |
399.9 |
399.9 |
+4.9 |
0 |
5 |
+0 |
Nov20 |
191206 |
398.4 |
398.4 |
398.4 |
398.4 |
+4.9 |
|
|
|
Jan21 |
191206 |
396.9 |
396.9 |
396.9 |
396.9 |
+4.9 |
|
|
|
Total Volume and Open Interest |
467 |
3,221 |
-4 |
Crude Oil(NYM) |
Jan20 |
191206 |
58.32 |
59.85 |
57.70 |
59.20 |
+0.77 |
760,541 |
417,297 |
-7,483 |
Feb20 |
191206 |
58.26 |
59.74 |
57.62 |
59.10 |
+0.76 |
175,813 |
249,900 |
+15,759 |
Mar20 |
191206 |
57.99 |
59.42 |
57.36 |
58.78 |
+0.72 |
107,482 |
214,484 |
+2,777 |
Apr20 |
191206 |
57.69 |
58.96 |
57.03 |
58.37 |
+0.69 |
52,936 |
121,980 |
+6,544 |
May20 |
191206 |
57.07 |
58.45 |
56.60 |
57.92 |
+0.66 |
28,930 |
93,534 |
+257 |
Jun20 |
191206 |
56.69 |
57.97 |
56.13 |
57.43 |
+0.61 |
63,899 |
198,959 |
+327 |
Jul20 |
191206 |
56.20 |
57.46 |
55.76 |
56.93 |
+0.57 |
12,041 |
70,439 |
+1,400 |
Aug20 |
191206 |
55.70 |
56.81 |
55.36 |
56.44 |
+0.52 |
5,847 |
46,398 |
+3 |
Sep20 |
191206 |
55.30 |
56.50 |
54.95 |
55.98 |
+0.48 |
13,381 |
92,627 |
+41 |
Oct20 |
191206 |
54.95 |
56.02 |
54.64 |
55.58 |
+0.43 |
2,994 |
50,952 |
+688 |
Nov20 |
191206 |
54.81 |
55.47 |
54.37 |
55.23 |
+0.38 |
2,147 |
43,700 |
+259 |
Dec20 |
191206 |
54.43 |
55.46 |
54.09 |
54.92 |
+0.34 |
45,320 |
198,798 |
+2,241 |
Jan21 |
191206 |
54.06 |
55.00 |
54.05 |
54.60 |
+0.30 |
1,179 |
36,072 |
+226 |
Feb21 |
191206 |
54.31 |
54.31 |
54.31 |
54.31 |
+0.27 |
965 |
20,418 |
+203 |
Mar21 |
191206 |
53.76 |
54.07 |
53.64 |
54.05 |
+0.25 |
2,324 |
30,260 |
+113 |
Apr21 |
191206 |
53.81 |
53.81 |
53.81 |
53.81 |
+0.22 |
548 |
10,307 |
+220 |
Total Volume and Open Interest |
1,312,055 |
2,192,511 |
+28,754 |
e-miNY Crude Oil(NYM) |
Jan20 |
191206 |
58.300 |
59.850 |
57.700 |
59.200 |
+0.775 |
21,461 |
2,730 |
+680 |
Feb20 |
191206 |
58.225 |
59.725 |
57.650 |
59.100 |
+0.750 |
1,379 |
855 |
+158 |
Mar20 |
191206 |
57.950 |
59.200 |
57.500 |
58.775 |
+0.725 |
193 |
209 |
-33 |
Apr20 |
191206 |
57.250 |
58.775 |
57.100 |
58.375 |
+0.700 |
11 |
156 |
-1 |
May20 |
191206 |
57.650 |
58.200 |
56.950 |
57.925 |
+0.675 |
5 |
125 |
+0 |
Jun20 |
191206 |
56.700 |
57.900 |
56.325 |
57.425 |
+0.600 |
7 |
38 |
+1 |
Jul20 |
191206 |
56.225 |
57.050 |
55.950 |
56.925 |
+0.575 |
1 |
44 |
+0 |
Aug20 |
191206 |
55.500 |
56.450 |
55.500 |
56.450 |
+0.525 |
4 |
37 |
+1 |
Sep20 |
191206 |
55.350 |
55.975 |
55.250 |
55.975 |
+0.475 |
0 |
30 |
+0 |
Oct20 |
191206 |
55.575 |
55.575 |
55.575 |
55.575 |
+0.425 |
0 |
4 |
+0 |
Total Volume and Open Interest |
23,068 |
4,339 |
+807 |
NY Harbor ULSD(NYM) |
Jan20 |
191206 |
193.20 |
197.34 |
191.88 |
195.21 |
+1.91 |
75,759 |
123,277 |
-1,580 |
Feb20 |
191206 |
193.20 |
197.25 |
191.86 |
195.14 |
+1.83 |
47,598 |
57,201 |
-1,738 |
Mar20 |
191206 |
192.35 |
196.34 |
191.03 |
194.33 |
+1.84 |
30,755 |
69,994 |
+1,569 |
Apr20 |
191206 |
191.07 |
194.70 |
189.52 |
192.77 |
+1.78 |
13,870 |
55,031 |
+378 |
May20 |
191206 |
190.26 |
192.89 |
188.45 |
191.52 |
+1.74 |
6,543 |
27,242 |
-123 |
Jun20 |
191206 |
188.20 |
192.21 |
187.39 |
190.58 |
+1.68 |
8,775 |
27,720 |
+1,815 |
Jul20 |
191206 |
187.70 |
191.27 |
187.56 |
190.27 |
+1.63 |
1,825 |
8,586 |
+205 |
Aug20 |
191206 |
190.20 |
191.06 |
187.38 |
190.09 |
+1.58 |
1,690 |
5,000 |
+69 |
Sep20 |
191206 |
187.62 |
191.40 |
187.59 |
190.08 |
+1.54 |
1,060 |
6,136 |
-256 |
Oct20 |
191206 |
190.37 |
191.03 |
187.75 |
190.11 |
+1.52 |
647 |
3,631 |
-9 |
Nov20 |
191206 |
187.70 |
190.27 |
187.70 |
190.12 |
+1.44 |
386 |
2,844 |
+112 |
Dec20 |
191206 |
189.05 |
191.66 |
187.13 |
190.09 |
+1.39 |
3,682 |
17,236 |
-152 |
Jan21 |
191206 |
190.11 |
190.11 |
190.11 |
190.11 |
+1.32 |
334 |
3,363 |
+161 |
Feb21 |
191206 |
189.51 |
189.51 |
189.51 |
189.51 |
+1.25 |
84 |
550 |
+39 |
Total Volume and Open Interest |
193,579 |
416,351 |
+751 |
RBOB Gasoline(NYM) |
Jan20 |
191206 |
162.13 |
166.83 |
160.89 |
164.74 |
+2.63 |
72,798 |
140,610 |
-2,977 |
Feb20 |
191206 |
162.82 |
167.12 |
161.35 |
165.13 |
+2.54 |
43,533 |
58,025 |
+857 |
Mar20 |
191206 |
163.90 |
168.12 |
162.48 |
166.34 |
+2.49 |
27,617 |
53,914 |
+3,279 |
Apr20 |
191206 |
180.75 |
185.34 |
179.83 |
183.85 |
+2.52 |
17,334 |
28,207 |
-97 |
May20 |
191206 |
180.20 |
185.11 |
180.08 |
183.91 |
+2.44 |
6,693 |
22,143 |
+669 |
Jun20 |
191206 |
180.13 |
183.83 |
178.65 |
182.59 |
+2.36 |
7,085 |
21,054 |
+195 |
Jul20 |
191206 |
176.74 |
181.03 |
176.72 |
180.37 |
+2.27 |
2,101 |
10,467 |
-343 |
Aug20 |
191206 |
175.73 |
178.02 |
174.00 |
177.71 |
+2.23 |
1,156 |
3,401 |
-30 |
Sep20 |
191206 |
171.51 |
174.59 |
171.30 |
174.53 |
+2.32 |
1,394 |
5,131 |
-345 |
Oct20 |
191206 |
158.30 |
161.10 |
157.92 |
161.06 |
+2.21 |
296 |
3,466 |
-22 |
Total Volume and Open Interest |
183,959 |
363,453 |
+1,509 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191206 |
164.74 |
164.74 |
164.74 |
164.74 |
+2.63 |
0 |
1 |
+0 |
Feb20 |
191206 |
165.13 |
165.13 |
165.13 |
165.13 |
+2.54 |
|
|
|
Mar20 |
191206 |
166.34 |
166.34 |
166.34 |
166.34 |
+2.49 |
|
|
|
Apr20 |
191206 |
183.85 |
183.85 |
183.85 |
183.85 |
+2.52 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan20 |
191206 |
2.417 |
2.437 |
2.328 |
2.334 |
-0.093 |
195,334 |
412,616 |
-12,473 |
Feb20 |
191206 |
2.390 |
2.409 |
2.313 |
2.319 |
-0.079 |
52,546 |
139,205 |
+6,911 |
Mar20 |
191206 |
2.303 |
2.322 |
2.243 |
2.249 |
-0.063 |
40,391 |
196,230 |
+165 |
Apr20 |
191206 |
2.206 |
2.215 |
2.161 |
2.168 |
-0.043 |
41,105 |
122,446 |
-1,655 |
May20 |
191206 |
2.215 |
2.224 |
2.174 |
2.181 |
-0.038 |
15,916 |
94,316 |
+1,105 |
Jun20 |
191206 |
2.258 |
2.272 |
2.225 |
2.231 |
-0.036 |
8,676 |
33,933 |
+469 |
Jul20 |
191206 |
2.323 |
2.324 |
2.279 |
2.284 |
-0.034 |
5,020 |
29,252 |
+185 |
Aug20 |
191206 |
2.330 |
2.338 |
2.293 |
2.299 |
-0.033 |
2,715 |
28,027 |
-9 |
Sep20 |
191206 |
2.313 |
2.325 |
2.280 |
2.287 |
-0.031 |
2,201 |
27,017 |
-92 |
Oct20 |
191206 |
2.351 |
2.355 |
2.309 |
2.316 |
-0.033 |
12,273 |
68,533 |
-324 |
Nov20 |
191206 |
2.422 |
2.432 |
2.388 |
2.395 |
-0.031 |
3,111 |
21,659 |
+73 |
Dec20 |
191206 |
2.601 |
2.610 |
2.566 |
2.573 |
-0.032 |
2,338 |
24,277 |
-268 |
Jan21 |
191206 |
2.732 |
2.735 |
2.692 |
2.699 |
-0.032 |
5,959 |
25,567 |
+861 |
Feb21 |
191206 |
2.690 |
2.699 |
2.657 |
2.663 |
-0.030 |
1,193 |
11,016 |
-202 |
Mar21 |
191206 |
2.571 |
2.581 |
2.543 |
2.549 |
-0.026 |
1,482 |
12,655 |
+227 |
Apr21 |
191206 |
2.317 |
2.325 |
2.290 |
2.298 |
-0.019 |
1,287 |
12,242 |
+222 |
Total Volume and Open Interest |
393,077 |
1,300,662 |
-4,328 |
Brent Crude Oil(ICE) |
Feb20 |
191206 |
63.41 |
64.88 |
62.83 |
64.39 |
+1.00 |
319,042 |
550,001 |
+6,330 |
Mar20 |
191206 |
62.54 |
63.91 |
61.91 |
63.39 |
+0.91 |
169,264 |
340,554 |
+8,450 |
Apr20 |
191206 |
62.00 |
63.16 |
61.20 |
62.62 |
+0.83 |
74,697 |
142,508 |
+6,411 |
May20 |
191206 |
61.31 |
62.63 |
60.71 |
62.08 |
+0.77 |
34,743 |
119,839 |
+1,216 |
Jun20 |
191206 |
60.83 |
62.18 |
60.32 |
61.62 |
+0.72 |
76,374 |
283,922 |
+1,949 |
Jul20 |
191206 |
60.35 |
61.71 |
59.93 |
61.15 |
+0.66 |
17,857 |
104,306 |
+1,046 |
Aug20 |
191206 |
60.05 |
61.27 |
59.56 |
60.75 |
+0.61 |
10,411 |
92,624 |
+959 |
Sep20 |
191206 |
59.72 |
61.00 |
59.34 |
60.42 |
+0.56 |
21,020 |
107,865 |
-1,895 |
Oct20 |
191206 |
59.48 |
60.68 |
59.17 |
60.09 |
+0.51 |
9,333 |
72,584 |
-1,009 |
Nov20 |
191206 |
59.79 |
59.79 |
59.79 |
59.79 |
+0.45 |
2,091 |
49,467 |
-181 |
Dec20 |
191206 |
58.91 |
60.11 |
58.52 |
59.50 |
+0.41 |
48,558 |
238,873 |
+4,118 |
Jan21 |
191206 |
59.26 |
59.26 |
59.26 |
59.26 |
+0.36 |
1,498 |
39,850 |
-332 |
Feb21 |
191206 |
59.04 |
59.04 |
59.04 |
59.04 |
+0.32 |
901 |
33,748 |
-50 |
Mar21 |
191206 |
58.85 |
58.85 |
58.85 |
58.85 |
+0.29 |
1,427 |
26,476 |
+384 |
Total Volume and Open Interest |
816,006 |
2,556,899 |
+29,208 |
Gas Oil(ICE) |
Dec19 |
191206 |
585.00 |
596.00 |
580.00 |
587.25 |
+3.75 |
47,874 |
85,052 |
-2,940 |
Jan20 |
191206 |
584.50 |
596.25 |
580.00 |
587.75 |
+3.50 |
100,504 |
175,066 |
+6,731 |
Feb20 |
191206 |
586.00 |
596.25 |
580.50 |
588.25 |
+3.75 |
59,722 |
91,795 |
+4,948 |
Mar20 |
191206 |
582.50 |
594.00 |
578.25 |
586.25 |
+3.50 |
48,638 |
82,427 |
-2,284 |
Apr20 |
191206 |
578.75 |
590.25 |
575.00 |
582.75 |
+3.25 |
24,004 |
53,480 |
+425 |
May20 |
191206 |
575.50 |
586.50 |
572.50 |
579.50 |
+3.25 |
14,516 |
49,369 |
-158 |
Jun20 |
191206 |
572.00 |
582.75 |
568.00 |
575.75 |
+2.75 |
23,650 |
76,131 |
+1,518 |
Jul20 |
191206 |
570.00 |
580.75 |
567.25 |
574.00 |
+2.75 |
3,162 |
26,326 |
+184 |
Aug20 |
191206 |
569.50 |
579.25 |
566.25 |
572.75 |
+3.00 |
2,295 |
20,285 |
-466 |
Sep20 |
191206 |
568.25 |
578.00 |
565.75 |
571.75 |
+2.75 |
3,020 |
24,118 |
+375 |
Total Volume and Open Interest |
347,668 |
826,610 |
+10,890 |
Ethanol(CBOT) |
Jan20 |
191206 |
1.373 |
1.380 |
1.369 |
1.375 |
+0.001 |
84 |
499 |
-9 |
Feb20 |
191206 |
1.392 |
1.402 |
1.392 |
1.395 |
+0.005 |
17 |
59 |
+4 |
Mar20 |
191206 |
1.415 |
1.415 |
1.415 |
1.415 |
+0.005 |
6 |
100 |
+0 |
Apr20 |
191206 |
1.446 |
1.446 |
1.446 |
1.446 |
+0.005 |
|
|
|
May20 |
191206 |
1.446 |
1.446 |
1.446 |
1.446 |
+0.005 |
|
|
|
Jun20 |
191206 |
1.446 |
1.446 |
1.446 |
1.446 |
+0.005 |
|
|
|
Jul20 |
191206 |
1.446 |
1.446 |
1.446 |
1.446 |
+0.005 |
|
|
|
Aug20 |
191206 |
1.446 |
1.446 |
1.446 |
1.446 |
+0.005 |
|
|
|
Total Volume and Open Interest |
107 |
658 |
-33 |
WTI Crude Oil(ICE) |
Jan20 |
191206 |
58.52 |
59.84 |
57.71 |
59.20 |
+0.77 |
44,609 |
76,798 |
-88 |
Feb20 |
191206 |
58.46 |
59.73 |
57.65 |
59.10 |
+0.76 |
67,773 |
80,288 |
+1,428 |
Mar20 |
191206 |
58.02 |
59.40 |
57.39 |
58.78 |
+0.72 |
52,336 |
65,301 |
+2,275 |
Apr20 |
191206 |
57.62 |
58.92 |
57.01 |
58.37 |
+0.69 |
23,322 |
31,028 |
+1,155 |
May20 |
191206 |
57.18 |
58.46 |
56.61 |
57.92 |
+0.66 |
9,899 |
21,823 |
+1,342 |
Jun20 |
191206 |
56.42 |
57.97 |
56.22 |
57.43 |
+0.61 |
21,408 |
71,231 |
-74 |
Jul20 |
191206 |
56.71 |
57.44 |
56.67 |
56.93 |
+0.57 |
1,843 |
13,599 |
-18 |
Aug20 |
191206 |
56.70 |
56.70 |
56.19 |
56.44 |
+0.52 |
569 |
8,565 |
+20 |
Sep20 |
191206 |
55.17 |
56.39 |
55.17 |
55.98 |
+0.48 |
1,234 |
16,100 |
+56 |
Oct20 |
191206 |
55.58 |
55.58 |
55.58 |
55.58 |
+0.43 |
115 |
8,036 |
+3 |
Nov20 |
191206 |
55.37 |
55.37 |
55.23 |
55.23 |
+0.38 |
103 |
6,192 |
+1 |
Dec20 |
191206 |
54.68 |
55.46 |
54.58 |
54.92 |
+0.34 |
11,145 |
85,614 |
+149 |
Jan21 |
191206 |
54.60 |
54.60 |
54.60 |
54.60 |
+0.30 |
28 |
3,595 |
-1 |
Feb21 |
191206 |
54.31 |
54.31 |
54.31 |
54.31 |
+0.27 |
7 |
3,152 |
-7 |
Mar21 |
191206 |
54.05 |
54.05 |
54.05 |
54.05 |
+0.25 |
25 |
3,870 |
-8 |
Apr21 |
191206 |
53.81 |
53.81 |
53.81 |
53.81 |
+0.22 |
18 |
2,239 |
+18 |
Total Volume and Open Interest |
241,734 |
611,895 |
+7,018 |
US Dollar Index(ICE) |
Dec19 |
191206 |
97.380 |
97.815 |
97.200 |
97.660 |
+0.290 |
17,807 |
44,473 |
+2,756 |
Mar20 |
191206 |
96.955 |
97.400 |
96.820 |
97.245 |
+0.290 |
501 |
2,950 |
-17 |
Jun20 |
191206 |
96.655 |
96.925 |
96.655 |
96.885 |
+0.290 |
0 |
235 |
+0 |
Total Volume and Open Interest |
18,308 |
47,736 |
+2,739 |
Australian Dollar(CME) |
Dec19 |
191206 |
68.34 |
68.59 |
68.25 |
68.39 |
+0.06 |
121,443 |
170,939 |
-8,183 |
Mar20 |
191206 |
68.48 |
68.73 |
68.40 |
68.54 |
+0.06 |
3,230 |
5,741 |
+924 |
Jun20 |
191206 |
68.81 |
68.83 |
68.59 |
68.68 |
+0.06 |
47 |
197 |
+35 |
Total Volume and Open Interest |
124,838 |
178,595 |
-7,233 |
British Pound(CME) |
Dec19 |
191206 |
131.64 |
131.70 |
131.04 |
131.41 |
-0.24 |
161,578 |
222,001 |
-4,380 |
Mar20 |
191206 |
132.03 |
132.06 |
131.42 |
131.79 |
-0.24 |
26,901 |
19,846 |
+12,198 |
Jun20 |
191206 |
132.04 |
132.09 |
131.84 |
132.09 |
-0.23 |
10 |
228 |
+0 |
Total Volume and Open Interest |
189,959 |
244,928 |
+8,214 |
Canadian Dollar(CME) |
Dec19 |
191206 |
75.89 |
75.93 |
75.36 |
75.40 |
-0.51 |
128,514 |
148,015 |
-12,468 |
Mar20 |
191206 |
75.91 |
75.96 |
75.40 |
75.43 |
-0.51 |
10,473 |
25,639 |
+5,843 |
Jun20 |
191206 |
75.91 |
75.93 |
75.40 |
75.43 |
-0.51 |
229 |
1,358 |
+185 |
Sep20 |
191206 |
75.44 |
75.46 |
75.42 |
75.42 |
-0.50 |
11 |
383 |
+1 |
Total Volume and Open Interest |
139,847 |
177,395 |
-6,665 |
Japanese Yen(CME) |
Dec19 |
191206 |
91.98 |
92.42 |
91.85 |
92.15 |
+0.14 |
176,691 |
184,876 |
-7,365 |
Mar20 |
191206 |
92.54 |
92.94 |
92.39 |
92.69 |
+0.15 |
37,186 |
22,116 |
+3,532 |
Jun20 |
191206 |
93.06 |
93.17 |
92.88 |
93.17 |
+0.15 |
7 |
53 |
-1 |
Total Volume and Open Interest |
216,328 |
209,677 |
-4,546 |
Swiss Franc(CME) |
Dec19 |
191206 |
101.35 |
101.43 |
100.88 |
101.07 |
-0.29 |
43,450 |
72,308 |
-4,510 |
Mar20 |
191206 |
102.02 |
102.11 |
101.58 |
101.77 |
-0.28 |
1,625 |
2,910 |
+581 |
Jun20 |
191206 |
102.42 |
102.42 |
102.40 |
102.42 |
-0.27 |
0 |
34 |
+0 |
Total Volume and Open Interest |
45,075 |
75,254 |
-3,929 |
EuroFX(CME) |
Dec19 |
191206 |
111.10 |
111.15 |
110.45 |
110.61 |
-0.45 |
266,105 |
530,138 |
-6,001 |
Mar20 |
191206 |
111.79 |
111.83 |
111.13 |
111.29 |
-0.45 |
66,691 |
69,839 |
+23,972 |
Jun20 |
191206 |
112.39 |
112.41 |
111.82 |
111.91 |
-0.44 |
102 |
1,957 |
+4 |
Total Volume and Open Interest |
334,511 |
608,194 |
+18,070 |
Mexican Peso(CME) |
Dec19 |
191206 |
515.63 |
518.00 |
515.25 |
517.63 |
+1.88 |
50,616 |
271,439 |
-7,685 |
Jan20 |
191206 |
514.25 |
515.88 |
514.25 |
515.88 |
+1.75 |
9 |
71 |
+4 |
Total Volume and Open Interest |
60,793 |
291,323 |
+343 |
Brazilian Real(CME) |
Jan20 |
191206 |
238.60 |
242.55 |
238.15 |
240.75 |
+2.15 |
4,356 |
57,447 |
+1,062 |
Feb20 |
191206 |
239.35 |
241.25 |
238.00 |
240.45 |
+2.10 |
14 |
132 |
+7 |
Mar20 |
191206 |
238.40 |
240.80 |
238.40 |
240.25 |
+2.20 |
15 |
5,216 |
+6 |
Apr20 |
191206 |
239.90 |
240.00 |
239.90 |
239.90 |
+2.10 |
|
|
|
Total Volume and Open Interest |
4,385 |
62,795 |
+1,075 |
30-Year T-Bonds(CBOT) |
Dec19 |
191206 |
158~290 |
159~120 |
157~310 |
158~140 |
-0~220 |
3,748 |
24,091 |
-1,293 |
Mar20 |
191206 |
158~020 |
158~220 |
157~050 |
157~200 |
-0~230 |
324,154 |
956,999 |
-5,841 |
Jun20 |
191206 |
157~200 |
157~200 |
157~200 |
157~200 |
-0~230 |
0 |
2 |
+0 |
Total Volume and Open Interest |
327,902 |
981,092 |
-7,134 |
10-Year T-Notes(CBOT) |
Dec19 |
191206 |
129~070 |
129~120 |
128~220 |
128~290 |
-0~130 |
40,727 |
35,795 |
-7,821 |
Mar20 |
191206 |
129~060 |
129~145 |
128~210 |
128~285 |
-0~135 |
2,074,650 |
3,682,586 |
+8,372 |
Jun20 |
191206 |
128~255 |
128~255 |
128~255 |
128~255 |
-0~135 |
1 |
24 |
+1 |
Total Volume and Open Interest |
2,115,378 |
3,718,405 |
+552 |
5-Year T-Notes(CBOT) |
Dec19 |
191206 |
118~176 |
118~226 |
118~086 |
118~130 |
-0~074 |
53,757 |
57,637 |
-21,005 |
Mar20 |
191206 |
118~274 |
119~002 |
118~166 |
118~212 |
-0~082 |
1,042,620 |
4,172,280 |
-54,146 |
Jun20 |
191206 |
118~212 |
118~212 |
118~212 |
118~212 |
-0~082 |
|
|
|
Total Volume and Open Interest |
1,096,377 |
4,229,917 |
-75,151 |
2 Year T-Notes(CBOT) |
Dec19 |
191206 |
107~187 |
107~187 |
107~137 |
107~173 |
-0~021 |
24,926 |
61,640 |
-9,859 |
Mar20 |
191206 |
107~245 |
107~260 |
107~195 |
107~230 |
-0~025 |
589,154 |
3,460,455 |
-17,016 |
Jun20 |
191206 |
107~230 |
107~230 |
107~230 |
107~230 |
-0~025 |
|
|
|
Total Volume and Open Interest |
614,080 |
3,522,095 |
-26,875 |
Eurodollars(CME) |
Dec19 |
191206 |
98.118 |
98.120 |
98.100 |
98.110 |
-0.010 |
268,084 |
1,559,572 |
+7,025 |
Mar20 |
191206 |
98.310 |
98.315 |
98.270 |
98.290 |
-0.025 |
282,685 |
1,591,376 |
+16,168 |
Jun20 |
191206 |
98.400 |
98.410 |
98.355 |
98.375 |
-0.035 |
192,507 |
1,358,442 |
+49,767 |
Sep20 |
191206 |
98.465 |
98.480 |
98.405 |
98.440 |
-0.040 |
247,895 |
1,088,245 |
+8,125 |
Dec20 |
191206 |
98.465 |
98.485 |
98.395 |
98.435 |
-0.045 |
261,524 |
1,257,175 |
+4,229 |
Mar21 |
191206 |
98.525 |
98.550 |
98.460 |
98.495 |
-0.050 |
198,931 |
878,600 |
+5,538 |
Jun21 |
191206 |
98.525 |
98.550 |
98.455 |
98.490 |
-0.055 |
154,062 |
898,243 |
+4,367 |
Sep21 |
191206 |
98.525 |
98.555 |
98.450 |
98.485 |
-0.055 |
169,404 |
688,273 |
+8,693 |
Dec21 |
191206 |
98.490 |
98.510 |
98.410 |
98.445 |
-0.055 |
102,929 |
679,644 |
+4,118 |
Mar22 |
191206 |
98.475 |
98.505 |
98.405 |
98.435 |
-0.060 |
77,113 |
457,861 |
+215 |
Jun22 |
191206 |
98.455 |
98.485 |
98.385 |
98.410 |
-0.060 |
74,478 |
319,000 |
-1,131 |
Sep22 |
191206 |
98.430 |
98.465 |
98.365 |
98.395 |
-0.055 |
76,606 |
268,724 |
-7,021 |
Dec22 |
191206 |
98.405 |
98.440 |
98.340 |
98.365 |
-0.055 |
45,022 |
251,746 |
-307 |
Mar23 |
191206 |
98.395 |
98.425 |
98.325 |
98.350 |
-0.055 |
40,814 |
256,402 |
-545 |
Jun23 |
191206 |
98.375 |
98.400 |
98.310 |
98.330 |
-0.055 |
25,667 |
126,835 |
+363 |
Sep23 |
191206 |
98.360 |
98.380 |
98.295 |
98.310 |
-0.055 |
29,584 |
137,978 |
-3,754 |
Dec23 |
191206 |
98.335 |
98.355 |
98.270 |
98.290 |
-0.055 |
16,679 |
103,009 |
+354 |
Mar24 |
191206 |
98.315 |
98.340 |
98.255 |
98.270 |
-0.055 |
18,483 |
97,899 |
+145 |
Total Volume and Open Interest |
2,334,847 |
12,372,469 |
+96,425 |
Ultra T-Bond(CBOT) |
Dec19 |
191206 |
186~28 |
187~12 |
185~07 |
185~22 |
-1~06 |
2,655 |
8,542 |
-1,001 |
Mar20 |
191206 |
185~21 |
186~24 |
184~09 |
184~29 |
-1~07 |
143,934 |
1,203,472 |
-1,498 |
Jun20 |
191206 |
184~14 |
184~14 |
184~14 |
184~14 |
-1~07 |
|
|
|
Total Volume and Open Interest |
146,589 |
1,212,014 |
-2,499 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191206 |
140~050 |
140~275 |
139~315 |
140~075 |
-0~175 |
7,669 |
9,051 |
-3,086 |
Mar20 |
191206 |
141~285 |
142~095 |
141~065 |
141~155 |
-0~185 |
223,403 |
887,402 |
+4,110 |
Jun20 |
191206 |
141~155 |
141~155 |
141~155 |
141~155 |
-0~185 |
|
|
|
Total Volume and Open Interest |
231,072 |
896,453 |
+1,024 |
30 Day Federal Funds(CBOT) |
Dec19 |
191206 |
98.445 |
98.445 |
98.442 |
98.442 |
-0.003 |
24,068 |
247,052 |
-15,529 |
Jan20 |
191206 |
98.445 |
98.445 |
98.440 |
98.440 |
-0.005 |
31,069 |
438,593 |
+937 |
Feb20 |
191206 |
98.475 |
98.475 |
98.455 |
98.460 |
-0.015 |
75,077 |
313,043 |
-779 |
Mar20 |
191206 |
98.490 |
98.495 |
98.470 |
98.475 |
-0.015 |
34,739 |
125,623 |
+277 |
Apr20 |
191206 |
98.520 |
98.525 |
98.495 |
98.500 |
-0.025 |
37,059 |
208,972 |
+4,839 |
May20 |
191206 |
98.555 |
98.560 |
98.510 |
98.530 |
-0.025 |
17,580 |
168,205 |
+4,155 |
Total Volume and Open Interest |
276,670 |
1,833,410 |
-8,677 |
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 |
191206 |
205.50 |
205.76 |
205.50 |
205.70 |
+0.18 |
127,912 |
141,414 |
-104,457 |
Mar20 |
191206 |
203.80 |
204.60 |
202.92 |
203.38 |
-0.56 |
108,850 |
258,283 |
+49,119 |
Jun20 |
191206 |
201.96 |
201.96 |
201.96 |
201.96 |
-0.56 |
0 |
7 |
+0 |
Total Volume and Open Interest |
236,762 |
399,704 |
-55,338 |
Euro-Bund(EUREX) |
Dec19 |
191206 |
170.37 |
170.53 |
170.18 |
170.53 |
+0.21 |
966,680 |
557,389 |
-891,967 |
Mar20 |
191206 |
172.18 |
172.44 |
171.83 |
172.09 |
-0.09 |
849,408 |
1,466,787 |
+84,795 |
Jun20 |
191206 |
169.57 |
169.57 |
169.57 |
169.57 |
-0.09 |
1 |
1 |
+0 |
Total Volume and Open Interest |
1,816,089 |
2,024,177 |
-807,172 |
Euro-Bobl(EUREX) |
Dec19 |
191206 |
134.12 |
134.29 |
134.12 |
134.28 |
+0.10 |
756,688 |
578,116 |
-598,400 |
Mar20 |
191206 |
134.13 |
134.22 |
134.03 |
134.10 |
-0.05 |
696,699 |
1,215,739 |
+248,650 |
Jun20 |
191206 |
134.48 |
134.48 |
134.48 |
134.48 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,453,387 |
1,793,855 |
-349,750 |
Euro-Schatz(EUREX) |
Dec19 |
191206 |
112.01 |
112.03 |
111.98 |
112.03 |
+0.04 |
504,320 |
545,148 |
-494,044 |
Mar20 |
191206 |
111.97 |
111.99 |
111.96 |
111.97 |
+0.00 |
537,979 |
1,443,480 |
+191,535 |
Jun20 |
191206 |
111.79 |
111.79 |
111.79 |
111.79 |
+0.00 |
|
|
|
Total Volume and Open Interest |
1,042,299 |
1,988,628 |
-302,509 |
3-Mth Euribor(EUREX) |
Dec19 |
191206 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,977 |
+0 |
Mar20 |
191206 |
100.405 |
100.405 |
100.405 |
100.405 |
-0.005 |
40 |
1,055 |
+0 |
Jun20 |
191206 |
100.410 |
100.410 |
100.410 |
100.410 |
unch |
0 |
527 |
+0 |
Total Volume and Open Interest |
40 |
6,043 |
+0 |
Long Gilt(LIFFE) |
Dec19 |
191206 |
131~07 |
131~17 |
131~04 |
131~10 |
+0~04 |
10,186 |
77,372 |
-3,835 |
Mar20 |
191206 |
131~25 |
132~07 |
131~23 |
131~31 |
+0~04 |
208,750 |
637,397 |
+1 |
Total Volume and Open Interest |
218,936 |
714,769 |
-3,834 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191206 |
99.21 |
99.21 |
99.21 |
99.21 |
unch |
39,406 |
653,468 |
-2,902 |
Mar20 |
191206 |
99.25 |
99.27 |
99.25 |
99.26 |
+0.01 |
78,448 |
610,808 |
-2,623 |
Jun20 |
191206 |
99.28 |
99.29 |
99.27 |
99.29 |
+0.01 |
57,349 |
613,240 |
+1,769 |
Sep20 |
191206 |
99.29 |
99.31 |
99.28 |
99.30 |
+0.01 |
56,993 |
530,322 |
+5,569 |
Dec20 |
191206 |
99.26 |
99.29 |
99.25 |
99.28 |
+0.01 |
80,908 |
574,429 |
-4,244 |
Mar21 |
191206 |
99.27 |
99.29 |
99.25 |
99.28 |
+0.00 |
62,026 |
294,249 |
+3,480 |
Total Volume and Open Interest |
763,576 |
4,404,503 |
+11,552 |
3-Mth Euribor(LIFFE) |
Dec19 |
191206 |
100.390 |
100.395 |
100.390 |
100.390 |
-0.005 |
44,576 |
642,180 |
-7,861 |
Mar20 |
191206 |
100.405 |
100.405 |
100.400 |
100.400 |
-0.005 |
54,881 |
436,416 |
-2,736 |
Jun20 |
191206 |
100.405 |
100.410 |
100.400 |
100.405 |
-0.005 |
40,566 |
377,948 |
-2,064 |
Total Volume and Open Interest |
641,221 |
4,150,756 |
-8,553 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191206 |
99.03 |
99.05 |
99.03 |
99.04 |
unch |
12,101 |
77,378 |
-11,890 |
Mar20 |
191206 |
99.23 |
99.23 |
99.22 |
99.23 |
-0.01 |
33,120 |
231,559 |
-14,068 |
Jun20 |
191206 |
99.33 |
99.33 |
99.30 |
99.32 |
-0.01 |
31,615 |
221,598 |
+9,218 |
Sep20 |
191206 |
99.38 |
99.38 |
99.36 |
99.37 |
-0.01 |
24,741 |
216,143 |
-314 |
Dec20 |
191206 |
99.35 |
99.35 |
99.33 |
99.34 |
-0.01 |
15,430 |
143,054 |
-156 |
Mar21 |
191206 |
99.35 |
99.35 |
99.32 |
99.33 |
-0.02 |
4,209 |
98,853 |
-2 |
Jun21 |
191206 |
99.32 |
99.32 |
99.30 |
99.31 |
-0.02 |
2,824 |
59,947 |
-1,166 |
Sep21 |
191206 |
99.30 |
99.31 |
99.28 |
99.28 |
-0.02 |
3,084 |
37,059 |
+1,001 |
Dec21 |
191206 |
99.26 |
99.26 |
99.23 |
99.23 |
-0.03 |
890 |
8,319 |
+672 |
Mar22 |
191206 |
99.23 |
99.24 |
99.22 |
99.22 |
-0.03 |
5 |
1,256 |
+5 |
Total Volume and Open Interest |
128,083 |
1,096,915 |
-16,699 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191206 |
98.91 |
98.92 |
98.86 |
98.88 |
-0.03 |
229,381 |
1,382,431 |
+10,808 |
Mar20 |
191206 |
98.90 |
98.90 |
98.86 |
98.87 |
-0.03 |
9,776 |
23,236 |
+8,132 |
Total Volume and Open Interest |
239,157 |
1,405,667 |
+18,940 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191206 |
99.31 |
99.32 |
99.29 |
99.29 |
-0.02 |
264,954 |
1,300,553 |
-14,866 |
Mar20 |
191206 |
99.35 |
99.35 |
99.32 |
99.32 |
-0.02 |
6,952 |
24,774 |
+6,528 |
Total Volume and Open Interest |
271,906 |
1,325,327 |
-8,338 |
Gold(CMX) |
Dec19 |
191206 |
1475.0 |
1476.0 |
1458.2 |
1459.1 |
-17.8 |
613 |
2,267 |
-1,758 |
Feb20 |
191206 |
1481.0 |
1485.3 |
1463.3 |
1465.1 |
-18.0 |
319,730 |
512,984 |
-8,587 |
Apr20 |
191206 |
1486.7 |
1490.0 |
1469.0 |
1470.7 |
-17.9 |
15,901 |
87,071 |
+7,283 |
Jun20 |
191206 |
1491.3 |
1495.4 |
1474.0 |
1475.8 |
-17.8 |
2,695 |
63,601 |
+777 |
Aug20 |
191206 |
1492.0 |
1499.5 |
1479.0 |
1480.9 |
-17.7 |
629 |
9,625 |
+358 |
Oct20 |
191206 |
1488.3 |
1488.3 |
1485.5 |
1485.5 |
-17.6 |
102 |
6,678 |
-51 |
Dec20 |
191206 |
1503.0 |
1506.0 |
1488.0 |
1489.9 |
-17.6 |
456 |
9,819 |
+27 |
Feb21 |
191206 |
1497.3 |
1497.3 |
1494.3 |
1494.3 |
-17.5 |
135 |
535 |
+31 |
Apr21 |
191206 |
1509.6 |
1509.6 |
1497.2 |
1497.5 |
-17.5 |
1 |
32 |
+1 |
Jun21 |
191206 |
1501.1 |
1501.1 |
1500.1 |
1500.1 |
-17.5 |
51 |
1,697 |
+50 |
Aug21 |
191206 |
1504.2 |
1504.2 |
1504.2 |
1504.2 |
-17.5 |
0 |
1 |
+0 |
Oct21 |
191206 |
1508.1 |
1508.1 |
1508.1 |
1508.1 |
-17.5 |
|
|
|
Total Volume and Open Interest |
341,195 |
699,078 |
-1,938 |
Silver(CMX) |
Dec19 |
191206 |
1682.0 |
1690.0 |
1646.5 |
1648.1 |
-46.1 |
287 |
1,002 |
-245 |
Mar20 |
191206 |
1702.0 |
1712.5 |
1657.5 |
1659.6 |
-46.3 |
112,992 |
165,394 |
+2,515 |
May20 |
191206 |
1711.5 |
1718.5 |
1666.5 |
1668.2 |
-46.4 |
1,803 |
18,439 |
-58 |
Jul20 |
191206 |
1717.5 |
1727.0 |
1674.5 |
1676.3 |
-46.4 |
476 |
17,066 |
+58 |
Sep20 |
191206 |
1719.5 |
1719.5 |
1683.8 |
1683.8 |
-46.6 |
263 |
2,604 |
+70 |
Dec20 |
191206 |
1736.0 |
1737.5 |
1695.5 |
1695.5 |
-47.0 |
315 |
2,387 |
+29 |
Mar21 |
191206 |
1712.0 |
1712.0 |
1704.0 |
1704.0 |
-47.0 |
0 |
3 |
+0 |
Total Volume and Open Interest |
117,075 |
208,269 |
+2,462 |
Platinum(NYMEX) |
Jan20 |
191206 |
900.2 |
903.6 |
892.6 |
898.9 |
-1.7 |
19,354 |
72,023 |
-1,743 |
Apr20 |
191206 |
905.8 |
909.4 |
898.7 |
904.8 |
-1.5 |
3,491 |
19,279 |
+2,622 |
Jul20 |
191206 |
910.0 |
910.0 |
904.5 |
909.4 |
-2.0 |
35 |
496 |
+9 |
Oct20 |
191206 |
914.4 |
914.4 |
911.5 |
911.5 |
-1.7 |
3 |
29 |
+1 |
Total Volume and Open Interest |
22,883 |
91,828 |
+889 |
Palladium(NYMEX) |
Dec19 |
191206 |
1845.90 |
1845.90 |
1843.80 |
1844.20 |
-5.00 |
2 |
51 |
-16 |
Mar20 |
191206 |
1846.60 |
1853.20 |
1835.10 |
1846.10 |
+0.40 |
3,690 |
23,087 |
-103 |
Jun20 |
191206 |
1836.90 |
1845.70 |
1836.90 |
1841.40 |
+0.70 |
32 |
2,111 |
+5 |
Total Volume and Open Interest |
3,725 |
25,450 |
-113 |
Copper(CMX) |
Dec19 |
191206 |
266.65 |
273.65 |
265.30 |
271.10 |
+6.25 |
655 |
3,785 |
-274 |
Mar20 |
191206 |
266.60 |
275.35 |
266.45 |
272.50 |
+6.20 |
72,332 |
138,705 |
-5,671 |
May20 |
191206 |
267.75 |
276.25 |
267.50 |
273.40 |
+6.20 |
9,586 |
25,860 |
-245 |
Jul20 |
191206 |
268.65 |
276.65 |
268.55 |
274.20 |
+6.15 |
3,821 |
23,016 |
-856 |
Sep20 |
191206 |
269.60 |
277.55 |
269.25 |
274.90 |
+6.15 |
1,095 |
5,855 |
+654 |
Total Volume and Open Interest |
88,190 |
208,996 |
-6,428 |
E-mini DJIA Index(CBOT) |
Dec19 |
191206 |
27688 |
28039 |
27675 |
28014 |
+336 |
182,074 |
93,782 |
-1,384 |
Mar20 |
191206 |
27671 |
28026 |
27671 |
28003 |
+336 |
1,131 |
6,974 |
+219 |
Jun20 |
191206 |
27700 |
27956 |
27700 |
27926 |
+325 |
6 |
15 |
+3 |
Sep20 |
191206 |
27885 |
27885 |
27885 |
27885 |
+343 |
|
|
|
Total Volume and Open Interest |
183,211 |
100,771 |
-1,162 |
S & P 500(CME) |
Dec19 |
191206 |
3125.00 |
3150.30 |
3117.50 |
3146.10 |
+28.40 |
591 |
27,484 |
+56 |
Mar20 |
191206 |
3148.50 |
3148.50 |
3148.10 |
3148.10 |
+28.80 |
0 |
184 |
-17 |
Jun20 |
191206 |
3147.30 |
3147.30 |
3147.30 |
3147.30 |
+28.80 |
0 |
141 |
+1 |
Sep20 |
191206 |
3147.20 |
3147.20 |
3147.20 |
3147.20 |
+29.90 |
|
|
|
Total Volume and Open Interest |
591 |
27,883 |
+40 |
S & P 500 E-Mini(CME) |
Dec19 |
191206 |
3117.75 |
3151.00 |
3117.00 |
3146.00 |
+28.25 |
1,485,940 |
2,594,107 |
-16,935 |
Mar20 |
191206 |
3119.25 |
3153.00 |
3118.75 |
3148.00 |
+28.75 |
27,316 |
285,456 |
+9,685 |
Jun20 |
191206 |
3122.00 |
3153.00 |
3121.50 |
3147.25 |
+28.75 |
320 |
4,642 |
+123 |
Sep20 |
191206 |
3147.25 |
3147.25 |
3147.25 |
3147.25 |
+30.00 |
2 |
154 |
+1 |
Total Volume and Open Interest |
1,513,590 |
2,886,488 |
-7,114 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191206 |
8311.00 |
8409.50 |
8307.75 |
8400.25 |
+91.00 |
413,647 |
201,894 |
-3,081 |
Mar20 |
191206 |
8330.75 |
8429.75 |
8329.75 |
8421.00 |
+91.50 |
1,539 |
5,805 |
+132 |
Jun20 |
191206 |
8427.50 |
8442.50 |
8419.50 |
8442.50 |
+94.00 |
0 |
79 |
+0 |
Total Volume and Open Interest |
415,186 |
207,781 |
-2,949 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191206 |
2004.60 |
2030.30 |
2004.50 |
2023.10 |
+19.70 |
16,760 |
75,154 |
+1,178 |
Mar20 |
191206 |
2006.40 |
2031.40 |
2006.40 |
2025.30 |
+19.60 |
14 |
121 |
+3 |
Jun20 |
191206 |
2031.00 |
2031.00 |
2031.00 |
2031.00 |
+19.60 |
|
|
|
Total Volume and Open Interest |
16,774 |
75,275 |
+1,181 |
Volatility Index(CBOE) |
Dec19 |
191206 |
15.04 |
15.10 |
14.25 |
14.43 |
-0.60 |
100,646 |
169,928 |
-23,906 |
Jan20 |
191206 |
16.76 |
16.80 |
16.23 |
16.38 |
-0.39 |
82,250 |
165,477 |
+12,850 |
Feb20 |
191206 |
17.92 |
17.92 |
17.45 |
17.53 |
-0.40 |
21,872 |
55,213 |
-229 |
Mar20 |
191206 |
18.06 |
18.06 |
17.60 |
17.68 |
-0.40 |
13,793 |
31,594 |
+722 |
Total Volume and Open Interest |
228,353 |
475,284 |
-9,091 |
S & P 600(CME) |
Dec19 |
191206 |
1002.30 |
1002.30 |
1002.30 |
1002.30 |
+14.20 |
0 |
961 |
+0 |
Mar20 |
191206 |
1003.00 |
1003.00 |
1003.00 |
1003.00 |
+14.20 |
|
|
|
Total Volume and Open Interest |
0 |
961 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191206 |
1617.00 |
1640.30 |
1616.30 |
1636.40 |
+19.60 |
118,376 |
470,440 |
-2,220 |
Mar20 |
191206 |
1619.50 |
1642.00 |
1619.40 |
1638.60 |
+19.80 |
862 |
6,702 |
+756 |
Jun20 |
191206 |
1640.90 |
1640.90 |
1640.90 |
1640.90 |
+19.80 |
0 |
3 |
+0 |
Total Volume and Open Interest |
119,238 |
477,145 |
-1,464 |
Nikkei 225(CME) |
Dec19 |
191206 |
23315 |
23565 |
23305 |
23530 |
+200 |
9,200 |
35,153 |
-345 |
Mar20 |
191206 |
23325 |
23530 |
23295 |
23505 |
+200 |
518 |
4,282 |
+158 |
Total Volume and Open Interest |
9,718 |
39,435 |
-187 |
Nikkei 225(SGX) |
Dec19 |
191206 |
23335 |
23440 |
23245 |
23415 |
+80 |
113,101 |
150,932 |
-10,602 |
Mar20 |
191206 |
23280 |
23365 |
23175 |
23365 |
+80 |
1,451 |
3,076 |
+937 |
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 |
191206 |
23320 |
23560 |
23305 |
23530 |
+200 |
44,349 |
74,238 |
+148 |
Mar20 |
191206 |
23300 |
23485 |
23250 |
23465 |
+200 |
968 |
2,403 |
+288 |
Jun20 |
191206 |
23340 |
23340 |
23340 |
23340 |
+195 |
|
|
|
Total Volume and Open Interest |
45,317 |
76,641 |
+436 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191206 |
23530 |
23540 |
23530 |
23530 |
+200 |
0 |
5 |
+0 |
Mar20 |
191206 |
23470 |
23470 |
23470 |
23470 |
+200 |
|
|
|
Jun20 |
191206 |
23340 |
23340 |
23340 |
23340 |
+190 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Dec19 |
191206 |
5824.0 |
5872.0 |
5810.0 |
5871.0 |
+73.5 |
91,955 |
362,030 |
-5,866 |
Jan20 |
191206 |
5819.5 |
5863.5 |
5810.0 |
5862.5 |
+73.5 |
8 |
496 |
+6 |
Feb20 |
191206 |
5858.0 |
5858.0 |
5858.0 |
5858.0 |
+73.5 |
|
|
|
Mar20 |
191206 |
5846.0 |
5866.0 |
5830.0 |
5854.5 |
+73.5 |
43 |
79 |
+14 |
Total Volume and Open Interest |
92,006 |
377,112 |
-5,846 |
Hang Seng Index(HKFE) |
Dec19 |
191206 |
26240 |
26555 |
26194 |
26503 |
+257 |
171,368 |
114,932 |
+2,577 |
Jan20 |
191206 |
26270 |
26611 |
26258 |
26565 |
+266 |
1,093 |
1,592 |
+96 |
Total Volume and Open Interest |
172,905 |
126,046 |
+2,589 |
DAX(EUREX) |
Dec19 |
191206 |
13088.5 |
13179.5 |
13045.0 |
13168.5 |
+88.0 |
112,678 |
121,252 |
-14,577 |
Mar20 |
191206 |
13095.0 |
13173.5 |
13058.0 |
13163.5 |
+87.5 |
155 |
2,369 |
-15 |
Jun20 |
191206 |
13175.0 |
13183.5 |
13175.0 |
13183.5 |
+88.5 |
13 |
270 |
+3 |
Total Volume and Open Interest |
112,846 |
123,891 |
-14,589 |
Mini-DAX(EUREX) |
Dec19 |
191206 |
13094.0 |
13181.0 |
13046.0 |
13168.5 |
+88.0 |
48,113 |
14,881 |
-1,512 |
Mar20 |
191206 |
13100.0 |
13172.0 |
13047.0 |
13163.5 |
+87.5 |
190 |
1,966 |
+25 |
Jun20 |
191206 |
13177.0 |
13186.0 |
13169.0 |
13183.5 |
+88.5 |
1 |
156 |
+0 |
Total Volume and Open Interest |
48,304 |
17,003 |
-1,487 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191206 |
3656 |
3694 |
3653 |
3690 |
+38 |
1,107,377 |
3,720,530 |
-163,716 |
Mar20 |
191206 |
3648 |
3680 |
3641 |
3676 |
+38 |
25,083 |
313,470 |
+20,222 |
Jun20 |
191206 |
3563 |
3593 |
3563 |
3593 |
+37 |
3 |
37,472 |
-74 |
Total Volume and Open Interest |
1,132,463 |
4,099,474 |
-143,568 |
Swiss Market Index(EUREX) |
Dec19 |
191206 |
10391 |
10473 |
10372 |
10459 |
+107 |
44,267 |
191,625 |
-2,929 |
Mar20 |
191206 |
10307 |
10364 |
10301 |
10353 |
+107 |
2,986 |
17,324 |
+2,965 |
Jun20 |
191206 |
10168 |
10168 |
10168 |
10168 |
+107 |
17 |
1,366 |
-9 |
Total Volume and Open Interest |
47,270 |
210,315 |
+27 |
FT-SE 100(EURONEXT) |
Dec19 |
191206 |
7159.00 |
7246.00 |
7148.50 |
7240.50 |
+98.50 |
127,047 |
733,851 |
-1,642 |
Mar20 |
191206 |
7093.00 |
7178.00 |
7088.00 |
7173.00 |
+98.00 |
1,672 |
12,237 |
+1,516 |
Jun20 |
191206 |
7094.00 |
7094.00 |
7094.00 |
7094.00 |
+98.00 |
0 |
41 |
+0 |
Total Volume and Open Interest |
128,719 |
746,129 |
-126 |
SPI 200(SFE) |
Dec19 |
191206 |
6677.0 |
6720.0 |
6667.0 |
6703.0 |
+24.0 |
110,668 |
385,619 |
-7,060 |
Mar20 |
191206 |
6613.0 |
6634.0 |
6599.0 |
6632.0 |
+23.0 |
1,199 |
9,402 |
+817 |
Jun20 |
191206 |
6605.0 |
6605.0 |
6605.0 |
6605.0 |
+23.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
111,870 |
395,870 |
-6,240 |
FTSE MIB(ISE) |
Dec19 |
191206 |
23035.00 |
23220.00 |
22920.00 |
23178.00 |
+213.00 |
21,400 |
146,442 |
-1,164 |
Mar20 |
191206 |
22950.00 |
23100.00 |
22830.00 |
23078.00 |
+210.00 |
88 |
1,431 |
+27 |
Jun20 |
191206 |
22450.00 |
22498.00 |
22420.00 |
22498.00 |
+207.00 |
0 |
92 |
+0 |
Total Volume and Open Interest |
21,488 |
147,968 |
-1,137 |
KOSPI 200(KFE) |
Dec19 |
191206 |
274.35 |
277.25 |
273.35 |
276.70 |
+2.60 |
289,052 |
334,370 |
+2,879 |
Mar20 |
191206 |
271.05 |
274.35 |
270.50 |
273.90 |
+2.70 |
6,299 |
32,478 |
+540 |
Jun20 |
191206 |
270.70 |
274.35 |
270.70 |
273.95 |
+2.80 |
275 |
12,237 |
+242 |
Total Volume and Open Interest |
297,028 |
412,239 |
+4,163 |
GSCI(CME) |
Dec19 |
191206 |
419.45 |
425.45 |
418.15 |
422.55 |
+2.20 |
183 |
10,240 |
-152 |
Jan20 |
191206 |
421.45 |
424.35 |
418.10 |
421.45 |
+2.10 |
162 |
238 |
+162 |
Feb20 |
191206 |
420.05 |
420.05 |
420.05 |
420.05 |
+2.10 |
|
|
|
Total Volume and Open Interest |
345 |
10,478 |
+10 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|