|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 10, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191210 |
897.50 |
902.25 |
896.25 |
901.25 |
+4.00 |
159,565 |
307,811 |
-33,467 |
Mar20 |
191210 |
912.00 |
916.75 |
911.00 |
915.50 |
+3.75 |
101,355 |
239,634 |
+21,712 |
May20 |
191210 |
925.50 |
930.25 |
924.75 |
929.00 |
+3.50 |
29,658 |
114,152 |
-1,728 |
Jul20 |
191210 |
939.00 |
943.50 |
938.00 |
942.00 |
+3.25 |
19,873 |
109,116 |
+913 |
Aug20 |
191210 |
944.00 |
947.00 |
942.50 |
946.25 |
+3.25 |
1,689 |
8,781 |
-89 |
Sep20 |
191210 |
942.75 |
944.50 |
940.75 |
943.50 |
+2.50 |
1,104 |
7,198 |
+305 |
Nov20 |
191210 |
944.00 |
948.00 |
943.50 |
946.75 |
+2.75 |
5,527 |
54,933 |
+956 |
Jan21 |
191210 |
947.75 |
952.25 |
947.50 |
951.00 |
+3.00 |
770 |
4,562 |
+118 |
Mar21 |
191210 |
945.00 |
948.75 |
944.50 |
947.50 |
+2.25 |
556 |
10,297 |
+311 |
May21 |
191210 |
947.50 |
949.75 |
946.50 |
949.25 |
+2.25 |
65 |
1,977 |
+3 |
Jul21 |
191210 |
952.00 |
953.25 |
950.50 |
953.00 |
+1.75 |
37 |
1,315 |
+4 |
Aug21 |
191210 |
951.75 |
951.75 |
951.75 |
951.75 |
+1.75 |
1 |
52 |
+0 |
Sep21 |
191210 |
940.50 |
940.50 |
940.50 |
940.50 |
+1.75 |
0 |
23 |
+0 |
Nov21 |
191210 |
941.00 |
941.00 |
939.00 |
940.50 |
+1.50 |
41 |
956 |
+5 |
Total Volume and Open Interest |
320,241 |
860,816 |
-10,957 |
Soybean Meal(CBOT) |
Dec19 |
191210 |
296.40 |
297.50 |
295.60 |
296.90 |
+0.20 |
1,103 |
1,558 |
-270 |
Jan20 |
191210 |
298.50 |
300.20 |
297.30 |
298.70 |
+0.20 |
86,507 |
138,394 |
-9,627 |
Mar20 |
191210 |
302.00 |
303.80 |
301.00 |
302.40 |
+0.20 |
58,851 |
137,721 |
+7,226 |
May20 |
191210 |
305.10 |
306.80 |
304.20 |
305.60 |
+0.50 |
20,655 |
69,693 |
+1,172 |
Jul20 |
191210 |
308.80 |
309.90 |
307.40 |
308.80 |
+0.60 |
14,385 |
46,532 |
+1,193 |
Aug20 |
191210 |
309.80 |
311.20 |
309.10 |
310.20 |
+0.60 |
3,311 |
9,292 |
+420 |
Sep20 |
191210 |
310.50 |
311.70 |
310.00 |
311.00 |
+0.60 |
2,797 |
9,196 |
+517 |
Oct20 |
191210 |
310.30 |
311.40 |
309.90 |
310.70 |
+0.50 |
2,281 |
7,061 |
+290 |
Dec20 |
191210 |
312.40 |
313.40 |
311.60 |
312.40 |
+0.30 |
3,224 |
21,689 |
-80 |
Jan21 |
191210 |
311.90 |
312.50 |
311.50 |
311.80 |
+0.20 |
333 |
1,893 |
+91 |
Total Volume and Open Interest |
193,499 |
447,371 |
+949 |
Soybean Oil(CBOT) |
Dec19 |
191210 |
31.17 |
31.54 |
31.17 |
31.47 |
+0.11 |
1,284 |
932 |
-361 |
Jan20 |
191210 |
31.60 |
31.80 |
31.36 |
31.68 |
+0.09 |
95,515 |
156,309 |
-23,435 |
Mar20 |
191210 |
31.86 |
32.06 |
31.64 |
31.95 |
+0.09 |
65,781 |
179,941 |
+5,086 |
May20 |
191210 |
32.16 |
32.35 |
31.94 |
32.23 |
+0.07 |
16,604 |
78,538 |
+266 |
Jul20 |
191210 |
32.46 |
32.63 |
32.24 |
32.54 |
+0.07 |
7,164 |
61,567 |
+814 |
Aug20 |
191210 |
32.59 |
32.72 |
32.35 |
32.64 |
+0.07 |
673 |
9,252 |
+116 |
Sep20 |
191210 |
32.51 |
32.79 |
32.47 |
32.73 |
+0.08 |
778 |
8,295 |
+38 |
Oct20 |
191210 |
32.51 |
32.80 |
32.47 |
32.74 |
+0.06 |
1,080 |
6,913 |
-14 |
Dec20 |
191210 |
32.64 |
32.95 |
32.58 |
32.86 |
+0.06 |
3,067 |
30,153 |
-300 |
Jan21 |
191210 |
33.00 |
33.03 |
32.83 |
33.00 |
+0.05 |
227 |
1,167 |
-9 |
Total Volume and Open Interest |
192,286 |
536,270 |
-17,709 |
Canola(WCE) |
Jan20 |
191210 |
459.2 |
460.3 |
458.1 |
458.8 |
-0.3 |
24,516 |
69,749 |
-7,652 |
Mar20 |
191210 |
468.7 |
469.4 |
467.3 |
468.0 |
-0.1 |
18,860 |
66,256 |
+8,307 |
May20 |
191210 |
476.3 |
477.1 |
475.1 |
475.9 |
+0.1 |
4,015 |
25,113 |
+468 |
Jul20 |
191210 |
481.8 |
482.9 |
481.0 |
481.8 |
+0.3 |
1,776 |
11,572 |
+406 |
Nov20 |
191210 |
484.9 |
486.4 |
483.9 |
485.2 |
+0.5 |
1,674 |
17,251 |
+726 |
Total Volume and Open Interest |
50,892 |
190,642 |
+2,281 |
Corn(CBOT) |
Dec19 |
191210 |
365.75 |
367.00 |
362.50 |
363.25 |
-2.50 |
960 |
1,558 |
-728 |
Mar20 |
191210 |
376.00 |
378.00 |
375.00 |
377.00 |
+1.25 |
101,238 |
788,026 |
+2,283 |
May20 |
191210 |
381.50 |
383.75 |
380.75 |
382.75 |
+1.50 |
21,071 |
196,625 |
+2,134 |
Jul20 |
191210 |
386.25 |
388.75 |
385.50 |
388.00 |
+2.00 |
15,668 |
237,651 |
+3,049 |
Sep20 |
191210 |
385.50 |
388.00 |
385.25 |
387.50 |
+1.75 |
7,451 |
66,422 |
+2,575 |
Dec20 |
191210 |
389.00 |
391.50 |
388.50 |
391.00 |
+2.00 |
9,750 |
155,561 |
+632 |
Mar21 |
191210 |
398.75 |
401.25 |
398.50 |
401.00 |
+1.75 |
855 |
8,086 |
+59 |
May21 |
191210 |
405.25 |
406.25 |
404.00 |
406.00 |
+1.75 |
21 |
1,443 |
+0 |
Jul21 |
191210 |
408.00 |
409.25 |
406.75 |
409.00 |
+2.00 |
50 |
3,377 |
+3 |
Sep21 |
191210 |
403.00 |
403.00 |
403.00 |
403.00 |
+1.00 |
3 |
826 |
-1 |
Total Volume and Open Interest |
157,200 |
1,466,728 |
+10,027 |
Wheat(CBOT) |
Dec19 |
191210 |
532.25 |
537.50 |
529.75 |
534.75 |
+2.75 |
359 |
625 |
-312 |
Mar20 |
191210 |
522.75 |
528.00 |
519.25 |
523.75 |
+1.00 |
44,178 |
202,473 |
-630 |
May20 |
191210 |
525.50 |
530.75 |
522.25 |
526.75 |
+0.75 |
11,849 |
56,422 |
-704 |
Jul20 |
191210 |
528.50 |
533.25 |
525.25 |
529.75 |
+1.00 |
11,349 |
66,294 |
+533 |
Sep20 |
191210 |
534.75 |
539.25 |
532.00 |
536.50 |
+1.00 |
3,933 |
14,927 |
+382 |
Dec20 |
191210 |
544.50 |
549.75 |
543.25 |
547.25 |
+1.25 |
2,184 |
19,429 |
+259 |
Total Volume and Open Interest |
74,263 |
366,622 |
-331 |
Wheat(KCBT) |
Dec19 |
191210 |
416.00 |
416.00 |
416.00 |
416.00 |
+4.50 |
5 |
18 |
+0 |
Mar20 |
191210 |
426.25 |
434.75 |
423.50 |
431.25 |
+5.25 |
28,837 |
161,338 |
-510 |
May20 |
191210 |
434.75 |
442.25 |
431.50 |
439.00 |
+5.00 |
12,546 |
46,211 |
+339 |
Jul20 |
191210 |
443.00 |
450.00 |
439.75 |
447.00 |
+4.50 |
10,491 |
37,878 |
+2,380 |
Sep20 |
191210 |
451.50 |
459.00 |
449.00 |
456.00 |
+4.00 |
1,609 |
9,449 |
+281 |
Dec20 |
191210 |
464.50 |
472.50 |
462.75 |
469.25 |
+3.50 |
529 |
12,967 |
+69 |
Mar21 |
191210 |
476.50 |
484.75 |
475.75 |
482.00 |
+3.00 |
28 |
1,235 |
+4 |
Total Volume and Open Interest |
54,045 |
269,340 |
+2,563 |
Wheat(MGE) |
Dec19 |
191210 |
497.00 |
497.00 |
497.00 |
497.00 |
unch |
8 |
6 |
-14 |
Mar20 |
191210 |
512.75 |
518.50 |
512.00 |
518.00 |
+4.75 |
3,776 |
35,976 |
+156 |
May20 |
191210 |
521.50 |
527.00 |
521.00 |
526.50 |
+4.50 |
775 |
11,408 |
+245 |
Jul20 |
191210 |
530.50 |
536.25 |
530.50 |
536.00 |
+4.50 |
301 |
5,864 |
+58 |
Sep20 |
191210 |
540.00 |
545.25 |
540.00 |
545.25 |
+4.25 |
162 |
4,798 |
+72 |
Dec20 |
191210 |
555.00 |
559.50 |
554.25 |
559.50 |
+3.25 |
49 |
2,461 |
-13 |
Total Volume and Open Interest |
5,073 |
61,442 |
+504 |
Oats(CBOT) |
Dec19 |
191210 |
316.25 |
316.25 |
316.25 |
316.25 |
-0.50 |
2 |
3 |
-2 |
Mar20 |
191210 |
295.25 |
297.00 |
290.75 |
294.75 |
-0.50 |
534 |
5,511 |
-231 |
May20 |
191210 |
288.50 |
293.00 |
288.50 |
292.00 |
unch |
8 |
235 |
-2 |
Jul20 |
191210 |
285.75 |
285.75 |
285.75 |
285.75 |
+2.00 |
2 |
90 |
+0 |
Total Volume and Open Interest |
546 |
5,984 |
-235 |
Rough Rice(CBOT) |
Jan20 |
191210 |
12.44 |
12.49 |
12.41 |
12.45 |
unch |
595 |
6,806 |
-264 |
Mar20 |
191210 |
12.65 |
12.69 |
12.63 |
12.65 |
-0.02 |
391 |
2,597 |
+365 |
May20 |
191210 |
12.78 |
12.78 |
12.77 |
12.78 |
+0.01 |
0 |
33 |
+0 |
Jul20 |
191210 |
12.85 |
12.85 |
12.85 |
12.85 |
-0.01 |
0 |
27 |
+0 |
Total Volume and Open Interest |
986 |
9,463 |
+101 |
Live Cattle(CME) |
Dec19 |
191210 |
120.385 |
120.550 |
119.830 |
119.885 |
-0.295 |
6,911 |
18,432 |
-6,114 |
Feb20 |
191210 |
125.035 |
125.180 |
124.350 |
124.580 |
-0.170 |
19,685 |
168,663 |
+1,108 |
Apr20 |
191210 |
125.500 |
125.580 |
124.930 |
125.050 |
-0.350 |
11,011 |
85,383 |
+364 |
Jun20 |
191210 |
117.350 |
117.680 |
116.850 |
117.250 |
-0.250 |
10,062 |
75,355 |
+1,089 |
Aug20 |
191210 |
114.950 |
115.200 |
114.400 |
114.900 |
-0.050 |
3,084 |
21,961 |
+500 |
Oct20 |
191210 |
116.230 |
116.635 |
115.885 |
116.300 |
+0.050 |
948 |
5,367 |
+167 |
Total Volume and Open Interest |
52,141 |
379,051 |
-2,745 |
Feeder Cattle(CME) |
Jan20 |
191210 |
141.435 |
142.500 |
140.935 |
141.650 |
+0.115 |
7,883 |
20,514 |
-1,589 |
Mar20 |
191210 |
142.285 |
143.300 |
141.685 |
142.535 |
+0.250 |
5,407 |
13,790 |
+1,040 |
Apr20 |
191210 |
144.185 |
145.100 |
143.580 |
144.485 |
+0.335 |
1,488 |
5,535 |
+243 |
May20 |
191210 |
145.185 |
146.100 |
144.735 |
145.500 |
+0.250 |
1,016 |
3,463 |
+119 |
Aug20 |
191210 |
150.000 |
151.000 |
149.685 |
150.435 |
+0.200 |
372 |
3,746 |
+21 |
Sep20 |
191210 |
150.550 |
151.400 |
150.435 |
150.850 |
unch |
30 |
367 |
+1 |
Oct20 |
191210 |
150.580 |
151.450 |
150.580 |
151.000 |
-0.050 |
14 |
236 |
-2 |
Total Volume and Open Interest |
16,214 |
47,666 |
-166 |
Lean Hogs(CME) |
Dec19 |
191210 |
60.180 |
60.750 |
59.930 |
60.485 |
+0.485 |
6,408 |
17,251 |
-1,862 |
Feb20 |
191210 |
67.050 |
68.385 |
66.700 |
67.975 |
+1.275 |
22,993 |
117,814 |
+1,462 |
Apr20 |
191210 |
73.200 |
74.500 |
72.830 |
74.200 |
+1.220 |
10,829 |
65,339 |
+78 |
May20 |
191210 |
79.700 |
80.650 |
79.700 |
80.550 |
+1.650 |
76 |
1,788 |
+6 |
Jun20 |
191210 |
85.400 |
86.600 |
84.980 |
86.385 |
+1.235 |
7,391 |
36,039 |
+417 |
Jul20 |
191210 |
86.035 |
86.830 |
85.480 |
86.650 |
+1.050 |
3,832 |
19,862 |
-849 |
Aug20 |
191210 |
85.650 |
86.330 |
85.150 |
86.230 |
+0.945 |
4,263 |
21,278 |
+766 |
Oct20 |
191210 |
73.550 |
73.700 |
72.950 |
73.600 |
+0.270 |
770 |
11,404 |
+277 |
Total Volume and Open Interest |
56,896 |
298,165 |
+334 |
Class III Milk(CME) |
Dec19 |
191210 |
19.45 |
19.52 |
19.35 |
19.43 |
-0.08 |
351 |
4,692 |
+74 |
Jan20 |
191210 |
18.64 |
18.64 |
18.32 |
18.40 |
-0.24 |
349 |
4,364 |
+52 |
Feb20 |
191210 |
17.74 |
17.79 |
17.57 |
17.63 |
-0.22 |
281 |
2,134 |
+83 |
Mar20 |
191210 |
17.39 |
17.39 |
17.14 |
17.19 |
-0.22 |
131 |
1,658 |
+33 |
Apr20 |
191210 |
17.19 |
17.20 |
16.99 |
17.02 |
-0.19 |
136 |
1,348 |
+36 |
May20 |
191210 |
17.11 |
17.11 |
17.00 |
17.01 |
-0.20 |
70 |
1,185 |
+37 |
Jun20 |
191210 |
17.25 |
17.25 |
17.12 |
17.15 |
-0.16 |
99 |
1,196 |
+43 |
Jul20 |
191210 |
17.42 |
17.46 |
17.42 |
17.42 |
-0.10 |
51 |
648 |
+5 |
Aug20 |
191210 |
17.58 |
17.58 |
17.57 |
17.58 |
-0.03 |
41 |
512 |
+14 |
Sep20 |
191210 |
17.65 |
17.66 |
17.62 |
17.66 |
-0.02 |
36 |
668 |
+11 |
Oct20 |
191210 |
17.60 |
17.60 |
17.60 |
17.60 |
-0.01 |
45 |
449 |
+7 |
Nov20 |
191210 |
17.55 |
17.55 |
17.55 |
17.55 |
unch |
53 |
505 |
+10 |
Dec20 |
191210 |
17.35 |
17.35 |
17.35 |
17.35 |
+0.01 |
36 |
555 |
-10 |
Total Volume and Open Interest |
1,679 |
19,915 |
+395 |
Cocoa(ICE) |
Dec19 |
191210 |
2646 |
2673 |
2629 |
2673 |
+27 |
1 |
51 |
-9 |
Mar20 |
191210 |
2604 |
2615 |
2572 |
2585 |
-16 |
20,889 |
127,124 |
-722 |
May20 |
191210 |
2620 |
2633 |
2593 |
2604 |
-16 |
12,062 |
78,073 |
-77 |
Jul20 |
191210 |
2604 |
2618 |
2582 |
2592 |
-16 |
7,220 |
36,138 |
+732 |
Sep20 |
191210 |
2583 |
2596 |
2562 |
2574 |
-14 |
3,222 |
31,289 |
+1,062 |
Dec20 |
191210 |
2521 |
2533 |
2503 |
2516 |
-10 |
1,438 |
34,117 |
+216 |
Mar21 |
191210 |
2471 |
2481 |
2455 |
2466 |
-9 |
666 |
13,892 |
+333 |
Total Volume and Open Interest |
45,846 |
328,194 |
+1,582 |
Coffee "C"(ICE) |
Dec19 |
191210 |
129.60 |
132.05 |
129.60 |
132.05 |
+4.75 |
31 |
455 |
-14 |
Mar20 |
191210 |
128.85 |
134.40 |
128.40 |
133.30 |
+4.90 |
28,511 |
123,664 |
-160 |
May20 |
191210 |
131.00 |
136.50 |
130.55 |
135.40 |
+4.85 |
11,826 |
64,056 |
-180 |
Jul20 |
191210 |
132.80 |
138.20 |
132.40 |
137.15 |
+4.85 |
9,577 |
36,824 |
-189 |
Sep20 |
191210 |
134.45 |
139.80 |
134.05 |
138.80 |
+4.90 |
4,490 |
20,116 |
+518 |
Dec20 |
191210 |
135.65 |
141.75 |
135.65 |
140.70 |
+4.95 |
2,836 |
18,676 |
-20 |
Total Volume and Open Interest |
59,437 |
285,433 |
-105 |
Orange Juice(ICE) |
Jan20 |
191210 |
97.55 |
99.05 |
97.15 |
98.85 |
+1.70 |
1,211 |
13,417 |
-13 |
Mar20 |
191210 |
100.25 |
101.80 |
99.90 |
101.65 |
+1.60 |
577 |
3,955 |
+357 |
May20 |
191210 |
104.00 |
104.65 |
102.90 |
104.65 |
+1.65 |
36 |
935 |
+29 |
Jul20 |
191210 |
105.60 |
107.20 |
105.50 |
107.20 |
+1.55 |
16 |
419 |
-4 |
Sep20 |
191210 |
110.25 |
110.25 |
110.25 |
110.25 |
+1.50 |
13 |
236 |
+1 |
Nov20 |
191210 |
113.40 |
113.40 |
113.40 |
113.40 |
+1.50 |
9 |
207 |
+6 |
Total Volume and Open Interest |
1,866 |
19,333 |
+378 |
Sugar #11(ICE) |
Mar20 |
191210 |
13.38 |
13.49 |
13.31 |
13.46 |
+0.08 |
47,322 |
460,689 |
-585 |
May20 |
191210 |
13.42 |
13.54 |
13.37 |
13.51 |
+0.08 |
21,673 |
200,791 |
+3,030 |
Jul20 |
191210 |
13.43 |
13.57 |
13.41 |
13.56 |
+0.09 |
16,838 |
134,432 |
-2,709 |
Oct20 |
191210 |
13.58 |
13.75 |
13.57 |
13.73 |
+0.10 |
9,705 |
106,368 |
+1,757 |
Mar21 |
191210 |
14.03 |
14.20 |
14.03 |
14.19 |
+0.10 |
2,934 |
55,823 |
+489 |
May21 |
191210 |
13.94 |
14.10 |
13.94 |
14.08 |
+0.09 |
1,082 |
11,303 |
-130 |
Jul21 |
191210 |
13.88 |
13.98 |
13.87 |
13.98 |
+0.09 |
846 |
11,452 |
+114 |
Oct21 |
191210 |
13.89 |
13.99 |
13.88 |
13.98 |
+0.07 |
347 |
11,699 |
+234 |
Total Volume and Open Interest |
100,770 |
1,001,269 |
+2,199 |
London Cocoa(LCE) |
Dec19 |
191210 |
1992 |
1992 |
1929 |
1974 |
-16 |
2,514 |
14,590 |
-1,519 |
Mar20 |
191210 |
1843 |
1845 |
1820 |
1829 |
-13 |
14,115 |
108,490 |
+231 |
May20 |
191210 |
1836 |
1836 |
1813 |
1818 |
-15 |
7,165 |
55,415 |
-761 |
Jul20 |
191210 |
1822 |
1822 |
1803 |
1806 |
-14 |
3,220 |
43,335 |
-425 |
Sep20 |
191210 |
1804 |
1804 |
1787 |
1790 |
-12 |
2,035 |
40,097 |
+323 |
Dec20 |
191210 |
1730 |
1733 |
1718 |
1720 |
-11 |
2,276 |
42,191 |
+865 |
Mar21 |
191210 |
1703 |
1703 |
1694 |
1695 |
-8 |
777 |
19,662 |
+100 |
Total Volume and Open Interest |
32,424 |
334,367 |
-1,136 |
London Sugar(LCE) |
Mar20 |
191210 |
352.50 |
353.40 |
350.70 |
352.50 |
+0.90 |
5,266 |
42,589 |
-175 |
May20 |
191210 |
356.60 |
357.90 |
354.90 |
357.00 |
+1.40 |
2,560 |
15,028 |
+436 |
Aug20 |
191210 |
361.30 |
362.60 |
359.80 |
361.60 |
+1.10 |
926 |
8,458 |
-8 |
Oct20 |
191210 |
364.40 |
366.00 |
364.10 |
364.90 |
+1.20 |
585 |
3,516 |
-97 |
Dec20 |
191210 |
368.60 |
368.60 |
368.60 |
368.60 |
+0.90 |
11 |
2,179 |
+5 |
Total Volume and Open Interest |
9,354 |
73,150 |
+161 |
Cotton(ICE) |
Mar20 |
191210 |
65.74 |
66.23 |
64.88 |
65.93 |
+0.55 |
24,205 |
120,790 |
-82 |
May20 |
191210 |
66.68 |
67.22 |
65.92 |
66.90 |
+0.50 |
6,966 |
33,706 |
+121 |
Jul20 |
191210 |
67.48 |
67.95 |
66.75 |
67.59 |
+0.42 |
2,268 |
16,235 |
-277 |
Oct20 |
191210 |
67.91 |
67.91 |
67.91 |
67.91 |
+0.49 |
0 |
7 |
+0 |
Dec20 |
191210 |
67.35 |
68.05 |
67.00 |
67.79 |
+0.49 |
893 |
24,221 |
-241 |
Mar21 |
191210 |
68.30 |
68.54 |
68.30 |
68.39 |
+0.55 |
20 |
1,050 |
+3 |
Total Volume and Open Interest |
34,378 |
196,834 |
-527 |
Lumber(CME) |
Jan20 |
191210 |
397.1 |
399.2 |
391.0 |
392.7 |
-6.7 |
197 |
2,249 |
-7 |
Mar20 |
191210 |
404.7 |
406.7 |
399.0 |
400.3 |
-7.0 |
127 |
619 |
+17 |
May20 |
191210 |
398.0 |
398.0 |
397.0 |
397.0 |
-5.9 |
43 |
289 |
+6 |
Jul20 |
191210 |
390.0 |
392.3 |
390.0 |
392.3 |
-3.0 |
46 |
157 |
+30 |
Sep20 |
191210 |
388.3 |
388.3 |
388.3 |
388.3 |
-3.0 |
0 |
5 |
+0 |
Nov20 |
191210 |
386.8 |
386.8 |
386.8 |
386.8 |
-3.0 |
|
|
|
Jan21 |
191210 |
385.3 |
385.3 |
385.3 |
385.3 |
-3.0 |
|
|
|
Total Volume and Open Interest |
413 |
3,319 |
+46 |
Crude Oil(NYM) |
Jan20 |
191210 |
58.92 |
59.52 |
58.52 |
59.24 |
+0.22 |
679,609 |
377,010 |
-29,920 |
Feb20 |
191210 |
58.80 |
59.40 |
58.46 |
59.14 |
+0.22 |
190,654 |
279,950 |
+18,168 |
Mar20 |
191210 |
58.51 |
59.13 |
58.18 |
58.88 |
+0.24 |
107,013 |
232,066 |
+11,863 |
Apr20 |
191210 |
58.10 |
58.75 |
57.85 |
58.53 |
+0.25 |
39,155 |
121,527 |
+535 |
May20 |
191210 |
57.65 |
58.36 |
57.49 |
58.15 |
+0.27 |
37,228 |
98,696 |
+3,385 |
Jun20 |
191210 |
57.20 |
57.92 |
57.00 |
57.72 |
+0.29 |
72,283 |
204,214 |
+3,012 |
Jul20 |
191210 |
56.74 |
57.44 |
56.54 |
57.27 |
+0.32 |
14,439 |
74,112 |
+1,234 |
Aug20 |
191210 |
56.38 |
56.96 |
56.15 |
56.84 |
+0.36 |
10,914 |
47,690 |
+1,308 |
Sep20 |
191210 |
55.95 |
56.57 |
55.65 |
56.44 |
+0.39 |
19,287 |
92,992 |
+423 |
Oct20 |
191210 |
55.43 |
56.16 |
55.39 |
56.07 |
+0.41 |
6,473 |
52,231 |
+1,091 |
Nov20 |
191210 |
55.11 |
55.79 |
55.03 |
55.74 |
+0.42 |
5,924 |
45,348 |
+1,042 |
Dec20 |
191210 |
54.87 |
55.53 |
54.65 |
55.42 |
+0.42 |
58,888 |
202,766 |
+2,942 |
Jan21 |
191210 |
54.70 |
55.10 |
54.52 |
55.10 |
+0.42 |
4,928 |
38,373 |
+1,960 |
Feb21 |
191210 |
54.48 |
54.80 |
54.46 |
54.80 |
+0.41 |
2,884 |
21,227 |
+617 |
Mar21 |
191210 |
54.26 |
54.70 |
54.26 |
54.51 |
+0.39 |
3,921 |
30,225 |
-62 |
Apr21 |
191210 |
54.25 |
54.25 |
54.25 |
54.25 |
+0.38 |
519 |
10,430 |
+53 |
Total Volume and Open Interest |
1,291,889 |
2,233,884 |
+24,133 |
e-miNY Crude Oil(NYM) |
Jan20 |
191210 |
58.900 |
59.525 |
58.525 |
59.250 |
+0.225 |
21,711 |
2,484 |
-151 |
Feb20 |
191210 |
58.750 |
59.400 |
58.475 |
59.150 |
+0.225 |
1,221 |
964 |
+27 |
Mar20 |
191210 |
58.500 |
59.125 |
58.200 |
58.875 |
+0.225 |
112 |
330 |
+15 |
Apr20 |
191210 |
58.200 |
58.525 |
58.000 |
58.525 |
+0.250 |
15 |
160 |
+5 |
May20 |
191210 |
58.150 |
58.150 |
57.625 |
58.150 |
+0.275 |
3 |
125 |
+0 |
Jun20 |
191210 |
57.700 |
57.850 |
57.150 |
57.725 |
+0.300 |
13 |
42 |
+4 |
Jul20 |
191210 |
56.825 |
57.275 |
56.650 |
57.275 |
+0.325 |
8 |
43 |
-1 |
Aug20 |
191210 |
56.525 |
56.850 |
56.200 |
56.850 |
+0.375 |
3 |
37 |
+0 |
Sep20 |
191210 |
56.450 |
56.450 |
55.850 |
56.450 |
+0.400 |
1 |
31 |
+1 |
Oct20 |
191210 |
56.075 |
56.075 |
56.075 |
56.075 |
+0.425 |
0 |
4 |
+0 |
Total Volume and Open Interest |
23,094 |
4,337 |
-95 |
NY Harbor ULSD(NYM) |
Jan20 |
191210 |
194.31 |
196.93 |
193.00 |
196.55 |
+2.13 |
79,517 |
111,948 |
-6,289 |
Feb20 |
191210 |
194.20 |
196.78 |
192.96 |
196.36 |
+2.03 |
53,263 |
60,473 |
+3,136 |
Mar20 |
191210 |
193.26 |
196.00 |
192.29 |
195.56 |
+1.93 |
33,211 |
69,032 |
-1,552 |
Apr20 |
191210 |
191.79 |
194.40 |
190.86 |
193.96 |
+1.78 |
22,376 |
53,302 |
-2,329 |
May20 |
191210 |
190.80 |
193.05 |
189.77 |
192.77 |
+1.74 |
14,797 |
29,714 |
+2,165 |
Jun20 |
191210 |
190.09 |
192.25 |
188.87 |
191.84 |
+1.70 |
12,022 |
27,690 |
+251 |
Jul20 |
191210 |
189.25 |
191.66 |
188.96 |
191.52 |
+1.64 |
2,184 |
8,630 |
-73 |
Aug20 |
191210 |
190.27 |
191.49 |
190.27 |
191.32 |
+1.58 |
1,555 |
4,902 |
+92 |
Sep20 |
191210 |
188.83 |
191.30 |
188.83 |
191.25 |
+1.51 |
2,073 |
6,296 |
+93 |
Oct20 |
191210 |
189.07 |
191.55 |
188.74 |
191.23 |
+1.49 |
649 |
3,804 |
+117 |
Nov20 |
191210 |
190.63 |
191.22 |
190.13 |
191.22 |
+1.47 |
324 |
2,934 |
+39 |
Dec20 |
191210 |
189.75 |
191.56 |
188.52 |
191.14 |
+1.43 |
4,796 |
19,219 |
+1,142 |
Jan21 |
191210 |
191.09 |
191.09 |
191.09 |
191.09 |
+1.38 |
322 |
3,703 |
+8 |
Feb21 |
191210 |
190.41 |
190.41 |
190.41 |
190.41 |
+1.31 |
148 |
681 |
+87 |
Total Volume and Open Interest |
227,548 |
411,147 |
-2,935 |
RBOB Gasoline(NYM) |
Jan20 |
191210 |
165.29 |
166.68 |
164.08 |
165.25 |
-0.23 |
78,258 |
130,034 |
-7,449 |
Feb20 |
191210 |
165.52 |
166.90 |
164.36 |
165.60 |
-0.09 |
46,258 |
62,547 |
+5,195 |
Mar20 |
191210 |
166.43 |
167.91 |
165.46 |
166.75 |
-0.06 |
23,598 |
55,251 |
+429 |
Apr20 |
191210 |
183.53 |
185.03 |
182.59 |
183.96 |
-0.07 |
17,193 |
29,164 |
-16 |
May20 |
191210 |
183.94 |
184.98 |
182.75 |
184.08 |
-0.06 |
8,323 |
23,528 |
+1,034 |
Jun20 |
191210 |
182.65 |
183.50 |
181.32 |
182.69 |
-0.06 |
6,057 |
22,308 |
+717 |
Jul20 |
191210 |
180.34 |
181.20 |
179.12 |
180.44 |
-0.06 |
3,537 |
10,428 |
-31 |
Aug20 |
191210 |
177.80 |
178.60 |
177.47 |
177.86 |
+0.01 |
1,914 |
3,562 |
+46 |
Sep20 |
191210 |
174.54 |
175.59 |
173.78 |
174.90 |
+0.11 |
3,264 |
5,955 |
+482 |
Oct20 |
191210 |
161.11 |
161.54 |
161.11 |
161.54 |
+0.21 |
1,433 |
4,123 |
-32 |
Total Volume and Open Interest |
195,493 |
364,978 |
+1,097 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191210 |
165.25 |
165.25 |
165.25 |
165.25 |
-0.23 |
0 |
1 |
+0 |
Feb20 |
191210 |
165.60 |
165.60 |
165.60 |
165.60 |
-0.09 |
|
|
|
Mar20 |
191210 |
166.75 |
166.75 |
166.75 |
166.75 |
-0.06 |
|
|
|
Apr20 |
191210 |
183.96 |
183.96 |
183.96 |
183.96 |
-0.07 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan20 |
191210 |
2.253 |
2.289 |
2.216 |
2.264 |
+0.032 |
251,411 |
374,287 |
-34,631 |
Feb20 |
191210 |
2.258 |
2.279 |
2.219 |
2.263 |
+0.029 |
115,363 |
159,012 |
+13,708 |
Mar20 |
191210 |
2.208 |
2.227 |
2.178 |
2.218 |
+0.025 |
76,430 |
208,258 |
+10,506 |
Apr20 |
191210 |
2.149 |
2.170 |
2.133 |
2.165 |
+0.020 |
41,945 |
117,878 |
-3,823 |
May20 |
191210 |
2.165 |
2.189 |
2.153 |
2.186 |
+0.021 |
14,479 |
96,553 |
+1,426 |
Jun20 |
191210 |
2.209 |
2.240 |
2.204 |
2.237 |
+0.020 |
10,857 |
38,029 |
+2,621 |
Jul20 |
191210 |
2.265 |
2.292 |
2.256 |
2.290 |
+0.019 |
7,494 |
29,089 |
-447 |
Aug20 |
191210 |
2.277 |
2.304 |
2.269 |
2.303 |
+0.018 |
5,130 |
28,241 |
+133 |
Sep20 |
191210 |
2.271 |
2.290 |
2.257 |
2.289 |
+0.016 |
4,740 |
27,088 |
-63 |
Oct20 |
191210 |
2.297 |
2.319 |
2.287 |
2.317 |
+0.014 |
10,372 |
70,341 |
+1,145 |
Nov20 |
191210 |
2.379 |
2.393 |
2.368 |
2.391 |
+0.012 |
2,123 |
21,681 |
+93 |
Dec20 |
191210 |
2.555 |
2.566 |
2.543 |
2.564 |
+0.009 |
1,667 |
24,497 |
+228 |
Jan21 |
191210 |
2.674 |
2.690 |
2.666 |
2.688 |
+0.008 |
3,643 |
25,737 |
+80 |
Feb21 |
191210 |
2.652 |
2.658 |
2.638 |
2.656 |
+0.007 |
939 |
11,189 |
+255 |
Mar21 |
191210 |
2.541 |
2.556 |
2.532 |
2.553 |
+0.011 |
835 |
13,454 |
+380 |
Apr21 |
191210 |
2.301 |
2.311 |
2.288 |
2.311 |
+0.012 |
909 |
12,683 |
+449 |
Total Volume and Open Interest |
549,436 |
1,300,465 |
-7,370 |
Brent Crude Oil(ICE) |
Feb20 |
191210 |
64.03 |
64.69 |
63.78 |
64.34 |
+0.09 |
314,600 |
504,338 |
-27,587 |
Mar20 |
191210 |
63.07 |
63.72 |
62.87 |
63.46 |
+0.18 |
183,987 |
373,436 |
+19,944 |
Apr20 |
191210 |
62.41 |
62.99 |
62.14 |
62.76 |
+0.22 |
94,429 |
153,329 |
+6,064 |
May20 |
191210 |
61.83 |
62.49 |
61.60 |
62.28 |
+0.26 |
57,295 |
126,559 |
+1,359 |
Jun20 |
191210 |
61.38 |
62.08 |
61.15 |
61.86 |
+0.28 |
94,189 |
287,311 |
+1,594 |
Jul20 |
191210 |
60.93 |
61.62 |
60.69 |
61.42 |
+0.29 |
23,475 |
104,911 |
+1,345 |
Aug20 |
191210 |
60.56 |
61.22 |
60.30 |
61.04 |
+0.30 |
12,397 |
94,392 |
+2,040 |
Sep20 |
191210 |
60.26 |
60.91 |
60.02 |
60.74 |
+0.31 |
19,746 |
109,104 |
+1,049 |
Oct20 |
191210 |
60.08 |
60.56 |
59.73 |
60.42 |
+0.31 |
7,028 |
72,410 |
+815 |
Nov20 |
191210 |
60.10 |
60.14 |
59.96 |
60.14 |
+0.31 |
2,606 |
48,019 |
-352 |
Dec20 |
191210 |
59.42 |
60.00 |
59.15 |
59.85 |
+0.30 |
56,107 |
241,669 |
+57 |
Jan21 |
191210 |
59.61 |
59.61 |
59.61 |
59.61 |
+0.29 |
1,565 |
39,695 |
-51 |
Feb21 |
191210 |
59.41 |
59.41 |
59.41 |
59.41 |
+0.29 |
1,134 |
33,900 |
+51 |
Mar21 |
191210 |
59.22 |
59.22 |
59.22 |
59.22 |
+0.29 |
2,496 |
25,612 |
-962 |
Total Volume and Open Interest |
899,248 |
2,573,798 |
+7,594 |
Gas Oil(ICE) |
Dec19 |
191210 |
585.25 |
593.50 |
581.75 |
590.25 |
+4.00 |
40,113 |
68,249 |
-11,695 |
Jan20 |
191210 |
585.50 |
593.75 |
582.25 |
590.75 |
+4.00 |
85,233 |
176,259 |
-419 |
Feb20 |
191210 |
586.25 |
594.00 |
583.00 |
591.25 |
+3.75 |
60,121 |
104,645 |
+5,439 |
Mar20 |
191210 |
585.25 |
592.25 |
581.75 |
589.75 |
+3.75 |
44,590 |
88,729 |
+3,887 |
Apr20 |
191210 |
582.00 |
589.25 |
578.75 |
586.50 |
+3.75 |
16,875 |
53,503 |
+56 |
May20 |
191210 |
578.50 |
585.75 |
575.50 |
583.25 |
+3.75 |
16,529 |
49,868 |
-509 |
Jun20 |
191210 |
575.00 |
582.00 |
572.00 |
579.50 |
+3.75 |
24,384 |
77,949 |
+584 |
Jul20 |
191210 |
574.75 |
580.00 |
570.75 |
577.75 |
+3.75 |
6,521 |
26,116 |
-683 |
Aug20 |
191210 |
572.25 |
578.50 |
569.00 |
576.50 |
+3.75 |
3,722 |
21,503 |
+931 |
Sep20 |
191210 |
571.25 |
577.00 |
568.25 |
575.25 |
+3.50 |
4,931 |
23,729 |
-358 |
Total Volume and Open Interest |
326,002 |
838,369 |
+292 |
Ethanol(CBOT) |
Jan20 |
191210 |
1.351 |
1.355 |
1.329 |
1.338 |
-0.025 |
52 |
479 |
-8 |
Feb20 |
191210 |
1.361 |
1.364 |
1.358 |
1.358 |
-0.025 |
20 |
67 |
-2 |
Mar20 |
191210 |
1.378 |
1.378 |
1.378 |
1.378 |
-0.025 |
1 |
102 |
+1 |
Apr20 |
191210 |
1.409 |
1.409 |
1.409 |
1.409 |
-0.025 |
|
|
|
May20 |
191210 |
1.409 |
1.409 |
1.409 |
1.409 |
-0.025 |
0 |
5 |
+0 |
Jun20 |
191210 |
1.409 |
1.409 |
1.409 |
1.409 |
-0.025 |
|
|
|
Jul20 |
191210 |
1.409 |
1.409 |
1.409 |
1.409 |
-0.025 |
|
|
|
Aug20 |
191210 |
1.409 |
1.409 |
1.409 |
1.409 |
-0.025 |
|
|
|
Total Volume and Open Interest |
73 |
653 |
-9 |
WTI Crude Oil(ICE) |
Jan20 |
191210 |
58.91 |
59.51 |
58.54 |
59.24 |
+0.22 |
48,612 |
69,548 |
-4,598 |
Feb20 |
191210 |
58.81 |
59.41 |
58.47 |
59.14 |
+0.22 |
75,295 |
77,300 |
-4,598 |
Mar20 |
191210 |
58.54 |
59.14 |
58.23 |
58.88 |
+0.24 |
63,509 |
69,313 |
+1,787 |
Apr20 |
191210 |
58.23 |
58.77 |
57.91 |
58.53 |
+0.25 |
23,823 |
32,491 |
+109 |
May20 |
191210 |
57.82 |
58.36 |
57.58 |
58.15 |
+0.27 |
11,082 |
22,053 |
+584 |
Jun20 |
191210 |
57.37 |
57.92 |
57.10 |
57.72 |
+0.29 |
21,476 |
70,921 |
+740 |
Jul20 |
191210 |
56.90 |
57.37 |
56.90 |
57.27 |
+0.32 |
1,683 |
13,640 |
+26 |
Aug20 |
191210 |
56.55 |
56.84 |
56.55 |
56.84 |
+0.36 |
658 |
8,580 |
+27 |
Sep20 |
191210 |
55.81 |
56.58 |
55.81 |
56.44 |
+0.39 |
3,520 |
16,620 |
+699 |
Oct20 |
191210 |
56.00 |
56.07 |
56.00 |
56.07 |
+0.41 |
342 |
8,021 |
-4 |
Nov20 |
191210 |
55.74 |
55.74 |
55.74 |
55.74 |
+0.42 |
218 |
6,696 |
+6 |
Dec20 |
191210 |
54.80 |
55.42 |
54.74 |
55.42 |
+0.42 |
12,555 |
86,496 |
+500 |
Jan21 |
191210 |
55.10 |
55.10 |
55.10 |
55.10 |
+0.42 |
66 |
4,111 |
+8 |
Feb21 |
191210 |
54.80 |
54.80 |
54.80 |
54.80 |
+0.41 |
19 |
3,144 |
+2 |
Mar21 |
191210 |
54.51 |
54.51 |
54.51 |
54.51 |
+0.39 |
12 |
3,880 |
+9 |
Apr21 |
191210 |
54.25 |
54.25 |
54.25 |
54.25 |
+0.38 |
3 |
2,240 |
+1 |
Total Volume and Open Interest |
269,966 |
611,256 |
-3,777 |
US Dollar Index(ICE) |
Dec19 |
191210 |
97.620 |
97.630 |
97.370 |
97.385 |
-0.225 |
26,388 |
40,599 |
-3,568 |
Mar20 |
191210 |
97.200 |
97.200 |
96.940 |
96.950 |
-0.230 |
2,849 |
3,971 |
+1,022 |
Jun20 |
191210 |
96.590 |
96.590 |
96.590 |
96.590 |
-0.230 |
4 |
239 |
+4 |
Total Volume and Open Interest |
29,261 |
44,907 |
-2,522 |
Australian Dollar(CME) |
Dec19 |
191210 |
68.25 |
68.38 |
68.01 |
68.16 |
-0.17 |
106,802 |
162,907 |
-7,482 |
Mar20 |
191210 |
68.39 |
68.52 |
68.15 |
68.30 |
-0.17 |
19,439 |
21,239 |
+10,112 |
Jun20 |
191210 |
68.51 |
68.51 |
68.33 |
68.45 |
-0.17 |
1 |
198 |
+0 |
Total Volume and Open Interest |
126,295 |
185,754 |
+2,650 |
British Pound(CME) |
Dec19 |
191210 |
131.48 |
132.18 |
131.35 |
132.07 |
+0.56 |
131,398 |
212,920 |
-14,321 |
Mar20 |
191210 |
131.86 |
132.58 |
131.75 |
132.48 |
+0.58 |
24,946 |
33,168 |
+11,995 |
Jun20 |
191210 |
132.28 |
132.79 |
132.12 |
132.79 |
+0.58 |
50 |
296 |
+26 |
Total Volume and Open Interest |
157,457 |
249,399 |
-2,331 |
Canadian Dollar(CME) |
Dec19 |
191210 |
75.53 |
75.62 |
75.48 |
75.58 |
-0.01 |
113,656 |
141,438 |
-7,260 |
Mar20 |
191210 |
75.57 |
75.66 |
75.52 |
75.63 |
unch |
8,087 |
27,044 |
+932 |
Jun20 |
191210 |
75.60 |
75.64 |
75.55 |
75.63 |
unch |
35 |
1,780 |
+9 |
Sep20 |
191210 |
75.60 |
75.61 |
75.57 |
75.61 |
-0.01 |
10 |
393 |
+4 |
Total Volume and Open Interest |
121,880 |
172,797 |
-6,273 |
Japanese Yen(CME) |
Dec19 |
191210 |
92.12 |
92.19 |
91.97 |
92.01 |
-0.08 |
131,018 |
168,126 |
-12,812 |
Mar20 |
191210 |
92.68 |
92.73 |
92.52 |
92.56 |
-0.08 |
17,533 |
30,616 |
+3,344 |
Jun20 |
191210 |
93.20 |
93.20 |
93.03 |
93.03 |
-0.08 |
4 |
57 |
+1 |
Total Volume and Open Interest |
149,979 |
201,310 |
-9,742 |
Swiss Franc(CME) |
Dec19 |
191210 |
101.27 |
101.74 |
101.23 |
101.72 |
+0.46 |
30,424 |
68,747 |
-2,145 |
Mar20 |
191210 |
101.98 |
102.45 |
101.94 |
102.44 |
+0.48 |
2,689 |
5,028 |
+1,840 |
Jun20 |
191210 |
103.09 |
103.09 |
103.09 |
103.09 |
+0.48 |
5 |
39 |
+5 |
Total Volume and Open Interest |
33,118 |
73,816 |
-300 |
EuroFX(CME) |
Dec19 |
191210 |
110.68 |
111.02 |
110.67 |
111.01 |
+0.32 |
240,326 |
513,987 |
-11,409 |
Mar20 |
191210 |
111.37 |
111.72 |
111.36 |
111.70 |
+0.32 |
68,284 |
111,231 |
+24,327 |
Jun20 |
191210 |
112.13 |
112.33 |
112.08 |
112.33 |
+0.33 |
530 |
2,182 |
+200 |
Total Volume and Open Interest |
309,696 |
633,735 |
+13,254 |
Mexican Peso(CME) |
Dec19 |
191210 |
519.75 |
520.50 |
518.63 |
519.63 |
-0.13 |
48,123 |
257,897 |
-8,401 |
Jan20 |
191210 |
518.00 |
518.38 |
517.38 |
518.13 |
-0.13 |
10 |
93 |
+9 |
Total Volume and Open Interest |
60,045 |
290,500 |
-1,723 |
Brazilian Real(CME) |
Jan20 |
191210 |
241.50 |
241.85 |
240.65 |
241.05 |
-0.55 |
9,803 |
59,536 |
+1,189 |
Feb20 |
191210 |
240.90 |
241.35 |
240.40 |
240.75 |
-0.55 |
9 |
132 |
+0 |
Mar20 |
191210 |
240.75 |
240.75 |
240.25 |
240.50 |
-0.55 |
127 |
5,126 |
-108 |
Apr20 |
191210 |
240.15 |
240.15 |
239.85 |
240.15 |
-0.55 |
|
|
|
Total Volume and Open Interest |
9,939 |
64,794 |
+1,081 |
30-Year T-Bonds(CBOT) |
Dec19 |
191210 |
158~310 |
159~140 |
158~140 |
158~280 |
+0~030 |
5,863 |
17,494 |
-4,997 |
Mar20 |
191210 |
158~030 |
158~170 |
157~190 |
158~020 |
+0~030 |
303,907 |
948,979 |
-2,911 |
Jun20 |
191210 |
158~020 |
158~020 |
158~020 |
158~020 |
+0~030 |
0 |
2 |
+0 |
Total Volume and Open Interest |
309,770 |
966,475 |
-7,908 |
10-Year T-Notes(CBOT) |
Dec19 |
191210 |
129~025 |
129~075 |
128~270 |
128~300 |
-0~020 |
20,825 |
24,914 |
-5,386 |
Mar20 |
191210 |
129~015 |
129~070 |
128~255 |
128~295 |
-0~015 |
1,795,313 |
3,558,684 |
-24,289 |
Jun20 |
191210 |
128~265 |
128~265 |
128~265 |
128~265 |
-0~015 |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,816,138 |
3,583,628 |
-29,675 |
5-Year T-Notes(CBOT) |
Dec19 |
191210 |
118~154 |
118~180 |
118~100 |
118~114 |
-0~020 |
29,662 |
37,952 |
-11,907 |
Mar20 |
191210 |
118~234 |
118~266 |
118~180 |
118~194 |
-0~022 |
945,397 |
4,158,308 |
+25,621 |
Jun20 |
191210 |
118~194 |
118~194 |
118~194 |
118~194 |
-0~022 |
|
|
|
Total Volume and Open Interest |
975,059 |
4,196,260 |
+13,714 |
2 Year T-Notes(CBOT) |
Dec19 |
191210 |
107~180 |
107~185 |
107~155 |
107~156 |
-0~014 |
9,267 |
54,564 |
-3,980 |
Mar20 |
191210 |
107~232 |
107~243 |
107~206 |
107~210 |
-0~015 |
550,016 |
3,491,045 |
+7,945 |
Jun20 |
191210 |
107~210 |
107~210 |
107~210 |
107~210 |
-0~015 |
|
|
|
Total Volume and Open Interest |
559,283 |
3,545,609 |
+3,965 |
Eurodollars(CME) |
Dec19 |
191210 |
98.115 |
98.115 |
98.105 |
98.105 |
-0.010 |
191,280 |
1,554,694 |
-4,630 |
Mar20 |
191210 |
98.295 |
98.300 |
98.275 |
98.280 |
-0.015 |
269,502 |
1,606,344 |
+16,688 |
Jun20 |
191210 |
98.380 |
98.395 |
98.355 |
98.360 |
-0.020 |
209,925 |
1,314,599 |
-25,242 |
Sep20 |
191210 |
98.445 |
98.460 |
98.405 |
98.415 |
-0.025 |
192,641 |
1,078,864 |
-8,098 |
Dec20 |
191210 |
98.440 |
98.460 |
98.400 |
98.405 |
-0.030 |
255,284 |
1,263,191 |
+5,178 |
Mar21 |
191210 |
98.505 |
98.525 |
98.460 |
98.470 |
-0.025 |
174,499 |
867,716 |
+2,590 |
Jun21 |
191210 |
98.495 |
98.520 |
98.460 |
98.470 |
-0.020 |
141,700 |
896,708 |
-2,460 |
Sep21 |
191210 |
98.490 |
98.520 |
98.460 |
98.470 |
-0.015 |
136,510 |
699,672 |
+5,652 |
Dec21 |
191210 |
98.450 |
98.475 |
98.420 |
98.430 |
-0.015 |
107,787 |
686,322 |
+9,113 |
Mar22 |
191210 |
98.445 |
98.470 |
98.415 |
98.430 |
-0.010 |
93,709 |
460,134 |
+171 |
Jun22 |
191210 |
98.420 |
98.445 |
98.390 |
98.410 |
-0.005 |
81,488 |
325,601 |
+7 |
Sep22 |
191210 |
98.400 |
98.430 |
98.375 |
98.395 |
unch |
108,009 |
271,662 |
-1,324 |
Dec22 |
191210 |
98.375 |
98.400 |
98.345 |
98.365 |
-0.005 |
57,603 |
254,436 |
+900 |
Mar23 |
191210 |
98.360 |
98.385 |
98.330 |
98.355 |
unch |
39,094 |
258,513 |
+1,155 |
Jun23 |
191210 |
98.340 |
98.365 |
98.315 |
98.335 |
unch |
29,329 |
125,179 |
-2,230 |
Sep23 |
191210 |
98.330 |
98.345 |
98.295 |
98.320 |
+0.005 |
24,972 |
138,052 |
+343 |
Dec23 |
191210 |
98.305 |
98.325 |
98.275 |
98.300 |
+0.005 |
26,011 |
105,486 |
+2,436 |
Mar24 |
191210 |
98.285 |
98.310 |
98.255 |
98.285 |
+0.005 |
22,644 |
97,451 |
-676 |
Total Volume and Open Interest |
2,222,710 |
12,364,435 |
+4,058 |
Ultra T-Bond(CBOT) |
Dec19 |
191210 |
186~11 |
187~16 |
186~04 |
186~28 |
+0~16 |
740 |
6,935 |
-375 |
Mar20 |
191210 |
185~28 |
186~23 |
185~04 |
186~01 |
+0~15 |
130,522 |
1,200,265 |
-5,106 |
Jun20 |
191210 |
185~18 |
185~18 |
185~18 |
185~18 |
+0~15 |
|
|
|
Total Volume and Open Interest |
131,262 |
1,207,200 |
-5,481 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191210 |
140~090 |
140~230 |
140~070 |
140~130 |
unch |
350 |
6,392 |
-251 |
Mar20 |
191210 |
141~250 |
142~010 |
141~140 |
141~215 |
+0~005 |
221,641 |
892,565 |
+551 |
Jun20 |
191210 |
141~215 |
141~215 |
141~215 |
141~215 |
+0~005 |
|
|
|
Total Volume and Open Interest |
221,991 |
898,957 |
+300 |
30 Day Federal Funds(CBOT) |
Dec19 |
191210 |
98.442 |
98.448 |
98.440 |
98.440 |
-0.002 |
15,340 |
235,268 |
+2,280 |
Jan20 |
191210 |
98.445 |
98.445 |
98.440 |
98.440 |
unch |
22,631 |
441,989 |
+369 |
Feb20 |
191210 |
98.460 |
98.465 |
98.455 |
98.460 |
unch |
49,654 |
302,794 |
-4,587 |
Mar20 |
191210 |
98.480 |
98.480 |
98.465 |
98.470 |
-0.005 |
13,090 |
128,594 |
+456 |
Apr20 |
191210 |
98.505 |
98.510 |
98.490 |
98.495 |
-0.005 |
49,406 |
212,520 |
+1,892 |
May20 |
191210 |
98.530 |
98.540 |
98.515 |
98.525 |
-0.005 |
11,966 |
168,480 |
-621 |
Total Volume and Open Interest |
217,075 |
1,822,436 |
-1,692 |
Japanese Govt Bonds(SGX) |
Mar20 |
191210 |
152.32 |
152.41 |
151.84 |
152.40 |
+0.10 |
1,621 |
1,873 |
+1,050 |
Jun20 |
191210 |
152.40 |
152.40 |
152.40 |
152.40 |
+0.10 |
|
|
|
Sep20 |
191210 |
152.40 |
152.40 |
152.40 |
152.40 |
+0.10 |
|
|
|
Total Volume and Open Interest |
3,742 |
16,410 |
+551 |
Euro-Buxl(EUREX) |
Mar20 |
191210 |
203.82 |
204.12 |
202.86 |
203.50 |
-0.32 |
45,693 |
235,840 |
-4,158 |
Jun20 |
191210 |
201.62 |
201.88 |
201.62 |
201.88 |
-0.52 |
0 |
7 |
+0 |
Sep20 |
191210 |
201.88 |
201.88 |
201.88 |
201.88 |
-0.52 |
|
|
|
Total Volume and Open Interest |
49,469 |
235,847 |
|
Euro-Bund(EUREX) |
Mar20 |
191210 |
172.34 |
172.45 |
172.07 |
172.23 |
-0.14 |
566,308 |
1,450,620 |
-46,455 |
Jun20 |
191210 |
169.66 |
169.66 |
169.49 |
169.49 |
-0.16 |
0 |
1 |
+0 |
Sep20 |
191210 |
169.49 |
169.49 |
169.49 |
169.49 |
-0.16 |
|
|
|
Total Volume and Open Interest |
579,205 |
1,450,621 |
|
Euro-Bobl(EUREX) |
Mar20 |
191210 |
134.23 |
134.26 |
134.15 |
134.21 |
-0.03 |
337,109 |
1,126,983 |
-84,728 |
Jun20 |
191210 |
134.59 |
134.59 |
134.59 |
134.59 |
-0.03 |
|
|
|
Sep20 |
191210 |
134.59 |
134.59 |
134.59 |
134.59 |
-0.03 |
|
|
|
Total Volume and Open Interest |
346,072 |
1,126,983 |
|
Euro-Schatz(EUREX) |
Mar20 |
191210 |
111.99 |
112.00 |
111.98 |
111.99 |
-0.01 |
167,211 |
1,394,895 |
-25,449 |
Jun20 |
191210 |
111.81 |
111.81 |
111.81 |
111.81 |
-0.01 |
|
|
|
Sep20 |
191210 |
111.81 |
111.81 |
111.81 |
111.81 |
-0.01 |
|
|
|
Total Volume and Open Interest |
178,877 |
1,394,895 |
|
3-Mth Euribor(EUREX) |
Dec19 |
191210 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,977 |
+0 |
Mar20 |
191210 |
100.410 |
100.410 |
100.410 |
100.410 |
+0.005 |
0 |
1,055 |
+0 |
Jun20 |
191210 |
100.415 |
100.415 |
100.415 |
100.415 |
unch |
0 |
527 |
+0 |
Total Volume and Open Interest |
0 |
6,300 |
-121 |
Long Gilt(LIFFE) |
Dec19 |
191210 |
131~06 |
131~06 |
130~29 |
131~00 |
-0~10 |
1,816 |
74,085 |
-614 |
Mar20 |
191210 |
131~29 |
131~31 |
131~15 |
131~20 |
-0~11 |
163,438 |
616,426 |
-20,882 |
Total Volume and Open Interest |
165,254 |
690,511 |
-21,496 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191210 |
99.21 |
99.21 |
99.21 |
99.21 |
unch |
14,862 |
651,533 |
-1,945 |
Mar20 |
191210 |
99.26 |
99.26 |
99.25 |
99.25 |
-0.01 |
40,979 |
610,611 |
+239 |
Jun20 |
191210 |
99.28 |
99.29 |
99.26 |
99.27 |
-0.02 |
28,995 |
605,996 |
-3,249 |
Sep20 |
191210 |
99.29 |
99.29 |
99.28 |
99.28 |
-0.01 |
30,247 |
523,871 |
-1,690 |
Dec20 |
191210 |
99.26 |
99.26 |
99.24 |
99.25 |
-0.02 |
47,970 |
583,815 |
+6,212 |
Mar21 |
191210 |
99.27 |
99.27 |
99.24 |
99.25 |
-0.02 |
29,385 |
289,845 |
+1,236 |
Total Volume and Open Interest |
415,392 |
4,379,408 |
-850 |
3-Mth Euribor(LIFFE) |
Dec19 |
191210 |
100.390 |
100.395 |
100.390 |
100.390 |
unch |
20,475 |
641,782 |
-787 |
Mar20 |
191210 |
100.410 |
100.410 |
100.405 |
100.405 |
unch |
34,780 |
439,280 |
+2,646 |
Jun20 |
191210 |
100.415 |
100.415 |
100.410 |
100.410 |
unch |
28,032 |
375,125 |
+581 |
Total Volume and Open Interest |
489,619 |
4,155,107 |
-10,126 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191210 |
99.05 |
99.09 |
99.05 |
99.09 |
+0.03 |
19,768 |
62,012 |
-13,239 |
Mar20 |
191210 |
99.22 |
99.24 |
99.21 |
99.22 |
unch |
12,927 |
217,870 |
-8,407 |
Jun20 |
191210 |
99.31 |
99.34 |
99.31 |
99.32 |
+0.01 |
7,291 |
217,592 |
-1,975 |
Sep20 |
191210 |
99.36 |
99.40 |
99.36 |
99.38 |
+0.01 |
8,367 |
219,405 |
+162 |
Dec20 |
191210 |
99.33 |
99.36 |
99.33 |
99.36 |
+0.03 |
6,225 |
145,010 |
+318 |
Mar21 |
191210 |
99.32 |
99.36 |
99.32 |
99.35 |
+0.03 |
5,577 |
100,568 |
+1,545 |
Jun21 |
191210 |
99.30 |
99.33 |
99.30 |
99.32 |
+0.02 |
1,820 |
60,809 |
+849 |
Sep21 |
191210 |
99.29 |
99.30 |
99.27 |
99.29 |
+0.02 |
2,578 |
36,547 |
-703 |
Dec21 |
191210 |
99.24 |
99.24 |
99.21 |
99.24 |
+0.02 |
2,463 |
10,230 |
+1,130 |
Mar22 |
191210 |
99.22 |
99.23 |
99.22 |
99.23 |
+0.02 |
46 |
1,282 |
+6 |
Total Volume and Open Interest |
67,062 |
1,073,089 |
-20,314 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191210 |
98.85 |
98.90 |
98.84 |
98.89 |
+0.04 |
127,272 |
1,361,478 |
-4,526 |
Mar20 |
191210 |
98.84 |
98.90 |
98.84 |
98.89 |
+0.04 |
3,999 |
28,612 |
+2,669 |
Total Volume and Open Interest |
131,271 |
1,390,090 |
-1,857 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191210 |
99.28 |
99.32 |
99.28 |
99.31 |
+0.03 |
154,563 |
1,287,247 |
-18,379 |
Mar20 |
191210 |
99.32 |
99.36 |
99.32 |
99.35 |
+0.03 |
4,184 |
60,337 |
+1,380 |
Total Volume and Open Interest |
158,747 |
1,347,584 |
-16,999 |
Gold(CMX) |
Dec19 |
191210 |
1460.7 |
1467.2 |
1460.7 |
1462.6 |
+3.3 |
899 |
2,277 |
-269 |
Feb20 |
191210 |
1466.3 |
1473.7 |
1464.2 |
1468.1 |
+3.2 |
317,315 |
502,957 |
-8,646 |
Apr20 |
191210 |
1471.6 |
1478.9 |
1469.7 |
1473.7 |
+3.2 |
15,151 |
87,470 |
-660 |
Jun20 |
191210 |
1475.6 |
1483.7 |
1475.1 |
1478.8 |
+3.2 |
5,035 |
64,312 |
-95 |
Aug20 |
191210 |
1481.4 |
1488.6 |
1481.2 |
1484.1 |
+3.3 |
2,705 |
12,127 |
+1,849 |
Oct20 |
191210 |
1490.2 |
1490.2 |
1488.8 |
1488.8 |
+3.4 |
24 |
6,721 |
+0 |
Dec20 |
191210 |
1490.6 |
1496.5 |
1489.7 |
1493.2 |
+3.4 |
435 |
10,158 |
+358 |
Feb21 |
191210 |
1497.6 |
1497.6 |
1497.6 |
1497.6 |
+3.3 |
19 |
561 |
+0 |
Apr21 |
191210 |
1501.4 |
1501.4 |
1501.4 |
1501.4 |
+3.3 |
11 |
31 |
-1 |
Jun21 |
191210 |
1504.8 |
1504.8 |
1504.8 |
1504.8 |
+3.3 |
14 |
1,707 |
+12 |
Aug21 |
191210 |
1508.9 |
1508.9 |
1508.9 |
1508.9 |
+3.3 |
0 |
1 |
+0 |
Oct21 |
191210 |
1512.8 |
1512.8 |
1512.8 |
1512.8 |
+3.3 |
|
|
|
Total Volume and Open Interest |
342,389 |
693,117 |
-7,485 |
Silver(CMX) |
Dec19 |
191210 |
1655.5 |
1661.0 |
1655.5 |
1659.6 |
+6.4 |
159 |
917 |
+3 |
Mar20 |
191210 |
1665.5 |
1677.0 |
1662.5 |
1670.2 |
+6.0 |
110,180 |
162,695 |
+1,064 |
May20 |
191210 |
1674.0 |
1685.5 |
1672.0 |
1679.0 |
+6.1 |
1,824 |
19,071 |
+355 |
Jul20 |
191210 |
1683.5 |
1692.5 |
1680.5 |
1687.3 |
+6.1 |
1,164 |
16,831 |
-281 |
Sep20 |
191210 |
1695.0 |
1700.0 |
1692.5 |
1694.9 |
+6.3 |
571 |
2,909 |
+305 |
Dec20 |
191210 |
1704.0 |
1709.0 |
1704.0 |
1705.8 |
+6.3 |
267 |
2,826 |
+161 |
Mar21 |
191210 |
1714.0 |
1714.3 |
1713.5 |
1714.3 |
+6.3 |
5 |
7 |
+4 |
Total Volume and Open Interest |
114,790 |
206,533 |
+1,580 |
Platinum(NYMEX) |
Jan20 |
191210 |
897.2 |
926.7 |
895.7 |
922.6 |
+24.1 |
13,533 |
69,422 |
-898 |
Apr20 |
191210 |
902.4 |
932.0 |
902.4 |
928.5 |
+24.2 |
2,451 |
21,070 |
+1,153 |
Jul20 |
191210 |
919.8 |
935.8 |
919.8 |
932.7 |
+23.6 |
30 |
520 |
+5 |
Oct20 |
191210 |
925.0 |
935.2 |
925.0 |
935.2 |
+24.1 |
1 |
33 |
+1 |
Total Volume and Open Interest |
16,016 |
91,046 |
+260 |
Palladium(NYMEX) |
Dec19 |
191210 |
1871.30 |
1871.30 |
1871.30 |
1871.30 |
+12.50 |
6 |
52 |
+3 |
Mar20 |
191210 |
1853.40 |
1875.00 |
1851.40 |
1869.10 |
+12.50 |
2,363 |
23,432 |
+234 |
Jun20 |
191210 |
1849.20 |
1868.40 |
1849.20 |
1863.50 |
+11.70 |
33 |
2,158 |
+29 |
Total Volume and Open Interest |
2,402 |
25,843 |
+266 |
Copper(CMX) |
Dec19 |
191210 |
275.00 |
275.70 |
274.60 |
275.55 |
+0.90 |
718 |
3,523 |
-71 |
Mar20 |
191210 |
275.35 |
277.00 |
274.85 |
276.55 |
+0.70 |
79,718 |
142,094 |
+5,663 |
May20 |
191210 |
276.25 |
277.90 |
275.80 |
277.65 |
+0.85 |
8,080 |
25,821 |
+389 |
Jul20 |
191210 |
277.80 |
278.60 |
276.90 |
278.45 |
+0.85 |
5,028 |
22,136 |
-476 |
Sep20 |
191210 |
278.30 |
279.20 |
277.55 |
279.05 |
+0.85 |
2,279 |
7,126 |
+941 |
Total Volume and Open Interest |
97,513 |
212,954 |
+6,869 |
E-mini DJIA Index(CBOT) |
Dec19 |
191210 |
27901 |
27959 |
27726 |
27921 |
+19 |
150,639 |
97,462 |
+4,213 |
Mar20 |
191210 |
27891 |
27955 |
27715 |
27914 |
+19 |
1,581 |
7,856 |
+204 |
Jun20 |
191210 |
27851 |
27865 |
27715 |
27852 |
+27 |
19 |
17 |
+0 |
Sep20 |
191210 |
27784 |
27784 |
27763 |
27784 |
+20 |
|
|
|
Total Volume and Open Interest |
152,239 |
105,335 |
+4,417 |
S & P 500(CME) |
Dec19 |
191210 |
3122.80 |
3142.50 |
3116.80 |
3136.00 |
+1.50 |
1,522 |
27,498 |
+364 |
Mar20 |
191210 |
3140.50 |
3142.00 |
3132.00 |
3138.30 |
+1.60 |
1 |
201 |
-5 |
Jun20 |
191210 |
3137.90 |
3137.90 |
3137.90 |
3137.90 |
+1.50 |
0 |
140 |
+0 |
Sep20 |
191210 |
3136.50 |
3136.50 |
3136.50 |
3136.50 |
+1.30 |
|
|
|
Total Volume and Open Interest |
1,523 |
27,913 |
+359 |
S & P 500 E-Mini(CME) |
Dec19 |
191210 |
3133.50 |
3143.00 |
3116.25 |
3136.00 |
+1.50 |
1,300,299 |
2,586,460 |
-3,314 |
Mar20 |
191210 |
3135.50 |
3145.25 |
3118.25 |
3138.25 |
+1.50 |
45,664 |
328,374 |
+25,427 |
Jun20 |
191210 |
3136.00 |
3144.75 |
3118.50 |
3138.00 |
+1.50 |
76 |
4,669 |
-1 |
Sep20 |
191210 |
3136.50 |
3136.50 |
3123.00 |
3136.50 |
+1.25 |
0 |
154 |
+0 |
Total Volume and Open Interest |
1,346,040 |
2,921,886 |
+22,111 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191210 |
8354.50 |
8398.00 |
8297.00 |
8363.75 |
+7.75 |
302,782 |
201,854 |
-175 |
Mar20 |
191210 |
8376.25 |
8420.75 |
8319.25 |
8386.75 |
+9.25 |
2,709 |
6,860 |
+787 |
Jun20 |
191210 |
8357.00 |
8428.00 |
8344.75 |
8404.25 |
+6.75 |
22 |
88 |
+6 |
Total Volume and Open Interest |
305,513 |
208,805 |
+618 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191210 |
2012.80 |
2016.80 |
1999.60 |
2012.60 |
-0.80 |
14,354 |
76,654 |
+985 |
Mar20 |
191210 |
2008.50 |
2018.50 |
2002.50 |
2015.00 |
-0.50 |
7 |
124 |
+0 |
Jun20 |
191210 |
2020.40 |
2020.40 |
2020.40 |
2020.40 |
-2.20 |
|
|
|
Total Volume and Open Interest |
14,361 |
76,778 |
+985 |
Volatility Index(CBOE) |
Dec19 |
191210 |
15.65 |
16.20 |
15.11 |
15.28 |
-0.35 |
69,578 |
142,106 |
-12,996 |
Jan20 |
191210 |
17.10 |
17.45 |
16.70 |
16.88 |
-0.25 |
51,259 |
179,428 |
+6,560 |
Feb20 |
191210 |
18.10 |
18.35 |
17.77 |
17.93 |
-0.15 |
16,274 |
55,231 |
+193 |
Mar20 |
191210 |
18.05 |
18.25 |
17.85 |
18.03 |
-0.05 |
7,269 |
33,787 |
+831 |
Total Volume and Open Interest |
154,816 |
466,434 |
-4,639 |
S & P 600(CME) |
Dec19 |
191210 |
998.80 |
998.80 |
998.80 |
998.80 |
-0.70 |
405 |
556 |
-405 |
Mar20 |
191210 |
999.40 |
999.40 |
999.40 |
999.40 |
-0.70 |
|
|
|
Total Volume and Open Interest |
405 |
556 |
-405 |
Russell 2000 Mini(CME) |
Dec19 |
191210 |
1630.00 |
1636.00 |
1619.10 |
1633.50 |
+3.10 |
129,296 |
481,513 |
+5,222 |
Mar20 |
191210 |
1633.60 |
1638.30 |
1621.50 |
1635.90 |
+3.20 |
1,893 |
10,664 |
+1,626 |
Jun20 |
191210 |
1636.90 |
1636.90 |
1636.90 |
1636.90 |
+2.30 |
0 |
3 |
+0 |
Total Volume and Open Interest |
131,189 |
492,180 |
+6,848 |
Nikkei 225(CME) |
Dec19 |
191210 |
23355 |
23485 |
23265 |
23450 |
+75 |
6,664 |
34,144 |
-563 |
Mar20 |
191210 |
23360 |
23465 |
23250 |
23430 |
+65 |
1,293 |
4,380 |
+419 |
Total Volume and Open Interest |
7,957 |
38,524 |
-144 |
Nikkei 225(SGX) |
Dec19 |
191210 |
23445 |
23470 |
23330 |
23440 |
unch |
75,781 |
147,147 |
-5,125 |
Mar20 |
191210 |
23380 |
23405 |
23270 |
23375 |
+5 |
8,414 |
12,005 |
+6,996 |
Jun20 |
191210 |
23225 |
23225 |
23225 |
23225 |
unch |
0 |
1,450 |
+0 |
Total Volume and Open Interest |
85,199 |
189,557 |
+6,148 |
Nikkei 225 Mini(JPX) |
Dec19 |
191210 |
23450 |
23475 |
23330 |
23450 |
+10 |
705,068 |
439,817 |
+8,038 |
Mar20 |
191210 |
23380 |
23410 |
23265 |
23390 |
+10 |
104,127 |
51,802 |
+7,359 |
Jun20 |
191210 |
23205 |
23210 |
23080 |
23190 |
+10 |
447 |
2,269 |
+117 |
Total Volume and Open Interest |
821,772 |
562,243 |
+28,286 |
Nikkei 225(JPX) |
Dec19 |
191210 |
23450 |
23470 |
23330 |
23450 |
+10 |
69,669 |
279,135 |
-6,712 |
Mar20 |
191210 |
23380 |
23400 |
23260 |
23390 |
+10 |
19,951 |
45,569 |
+17,310 |
Jun20 |
191210 |
23130 |
23190 |
23100 |
23190 |
+10 |
3 |
15,401 |
+196 |
Total Volume and Open Interest |
89,634 |
412,501 |
+12,292 |
Nikkei 225(CME) Yen |
Dec19 |
191210 |
23355 |
23480 |
23265 |
23450 |
+80 |
32,442 |
71,969 |
+1,358 |
Mar20 |
191210 |
23295 |
23425 |
23195 |
23390 |
+80 |
1,927 |
6,186 |
+603 |
Jun20 |
191210 |
23260 |
23260 |
23260 |
23260 |
+70 |
|
|
|
Total Volume and Open Interest |
34,369 |
78,155 |
+1,961 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191210 |
23450 |
23460 |
23280 |
23450 |
+80 |
0 |
5 |
+0 |
Mar20 |
191210 |
23390 |
23390 |
23390 |
23390 |
+80 |
|
|
|
Jun20 |
191210 |
23260 |
23260 |
23260 |
23260 |
+70 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Dec19 |
191210 |
5828.0 |
5855.5 |
5774.5 |
5847.5 |
+11.0 |
65,027 |
344,606 |
-2,858 |
Jan20 |
191210 |
5804.5 |
5848.0 |
5766.0 |
5839.0 |
+11.0 |
13 |
802 |
-17 |
Feb20 |
191210 |
5834.5 |
5834.5 |
5834.5 |
5834.5 |
+11.0 |
|
|
|
Mar20 |
191210 |
5774.0 |
5835.5 |
5774.0 |
5831.0 |
+11.0 |
15 |
90 |
+4 |
Total Volume and Open Interest |
65,055 |
360,006 |
-2,871 |
Hang Seng Index(HKFE) |
Dec19 |
191210 |
26500 |
26573 |
26291 |
26416 |
-100 |
140,999 |
113,303 |
-528 |
Jan20 |
191210 |
26548 |
26633 |
26367 |
26480 |
-100 |
1,963 |
2,694 |
+799 |
Total Volume and Open Interest |
143,206 |
125,629 |
+267 |
DAX(EUREX) |
Dec19 |
191210 |
13075.0 |
13095.0 |
12882.0 |
13064.5 |
-38.5 |
84,514 |
114,088 |
-5,734 |
Mar20 |
191210 |
13078.0 |
13088.5 |
12880.5 |
13059.5 |
-38.5 |
154 |
2,480 |
+40 |
Jun20 |
191210 |
12924.5 |
13080.5 |
12911.0 |
13080.5 |
-37.5 |
26 |
298 |
+20 |
Total Volume and Open Interest |
84,694 |
116,866 |
-5,674 |
Mini-DAX(EUREX) |
Dec19 |
191210 |
13084.0 |
13093.0 |
12881.0 |
13064.5 |
-38.5 |
36,888 |
14,352 |
-593 |
Mar20 |
191210 |
13067.0 |
13088.0 |
12881.0 |
13059.5 |
-38.5 |
131 |
2,028 |
+73 |
Jun20 |
191210 |
13010.0 |
13080.5 |
12915.0 |
13080.5 |
-37.5 |
9 |
163 |
+5 |
Total Volume and Open Interest |
37,028 |
16,543 |
-515 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191210 |
3663 |
3675 |
3622 |
3667 |
-2 |
736,905 |
3,678,506 |
+30,731 |
Mar20 |
191210 |
3653 |
3660 |
3610 |
3653 |
-2 |
27,454 |
337,824 |
+22,911 |
Jun20 |
191210 |
3542 |
3577 |
3534 |
3570 |
-3 |
7 |
37,476 |
+4 |
Total Volume and Open Interest |
764,366 |
4,081,808 |
+53,646 |
Swiss Market Index(EUREX) |
Dec19 |
191210 |
10425 |
10430 |
10291 |
10375 |
-60 |
35,560 |
184,330 |
-1,560 |
Mar20 |
191210 |
10316 |
10316 |
10202 |
10269 |
-60 |
772 |
18,699 |
+733 |
Jun20 |
191210 |
10100 |
10100 |
10085 |
10085 |
-59 |
25 |
1,865 |
+0 |
Total Volume and Open Interest |
36,357 |
204,894 |
-827 |
FT-SE 100(EURONEXT) |
Dec19 |
191210 |
7237.00 |
7243.50 |
7136.50 |
7216.50 |
-13.00 |
93,098 |
726,604 |
-3,273 |
Mar20 |
191210 |
7142.00 |
7154.00 |
7072.50 |
7150.50 |
-12.00 |
1,671 |
12,485 |
+62 |
Jun20 |
191210 |
7071.00 |
7071.00 |
7071.00 |
7071.00 |
-12.50 |
0 |
41 |
+0 |
Total Volume and Open Interest |
94,769 |
739,130 |
-3,211 |
SPI 200(SFE) |
Dec19 |
191210 |
6729.0 |
6753.0 |
6704.0 |
6717.0 |
-12.0 |
44,503 |
371,011 |
-3,891 |
Mar20 |
191210 |
6676.0 |
6678.0 |
6639.0 |
6647.0 |
-12.0 |
60 |
9,308 |
+46 |
Jun20 |
191210 |
6620.0 |
6620.0 |
6620.0 |
6620.0 |
-12.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
44,573 |
381,228 |
-3,835 |
FTSE MIB(ISE) |
Dec19 |
191210 |
22910.00 |
23155.00 |
22780.00 |
23115.00 |
+174.00 |
21,963 |
147,066 |
+3,182 |
Mar20 |
191210 |
23040.00 |
23050.00 |
22695.00 |
23018.00 |
+174.00 |
115 |
1,469 |
+48 |
Jun20 |
191210 |
22360.00 |
22450.00 |
22190.00 |
22438.00 |
+169.00 |
4 |
104 |
+4 |
Total Volume and Open Interest |
22,082 |
148,642 |
+3,234 |
KOSPI 200(KFE) |
Dec19 |
191210 |
277.95 |
279.65 |
276.80 |
279.45 |
+1.55 |
222,865 |
324,437 |
-7,902 |
Mar20 |
191210 |
275.20 |
276.75 |
273.90 |
276.60 |
+1.40 |
13,070 |
48,709 |
+3,685 |
Jun20 |
191210 |
274.20 |
276.65 |
274.20 |
276.60 |
+1.45 |
80 |
12,612 |
-27 |
Total Volume and Open Interest |
236,015 |
418,912 |
-4,244 |
GSCI(CME) |
Dec19 |
191210 |
421.65 |
424.20 |
420.70 |
424.15 |
+2.00 |
2,491 |
7,684 |
-2,476 |
Jan20 |
191210 |
423.65 |
423.65 |
420.60 |
423.40 |
+2.15 |
2,480 |
2,785 |
+2,476 |
Feb20 |
191210 |
421.85 |
421.85 |
421.85 |
421.85 |
+2.00 |
|
|
|
Total Volume and Open Interest |
4,971 |
10,469 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|