|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 11, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191211 |
898.75 |
902.00 |
892.00 |
893.50 |
-7.75 |
179,217 |
294,225 |
-13,586 |
Mar20 |
191211 |
913.00 |
916.00 |
906.25 |
908.00 |
-7.50 |
132,290 |
262,040 |
+22,406 |
May20 |
191211 |
927.00 |
929.25 |
920.00 |
921.75 |
-7.25 |
34,220 |
112,483 |
-1,669 |
Jul20 |
191211 |
939.75 |
942.25 |
933.25 |
935.00 |
-7.00 |
17,601 |
108,436 |
-680 |
Aug20 |
191211 |
945.75 |
946.50 |
938.00 |
939.50 |
-6.75 |
922 |
8,802 |
+21 |
Sep20 |
191211 |
942.00 |
943.50 |
936.00 |
937.75 |
-5.75 |
977 |
7,489 |
+291 |
Nov20 |
191211 |
944.75 |
946.75 |
939.25 |
941.00 |
-5.75 |
5,986 |
55,053 |
+120 |
Jan21 |
191211 |
950.25 |
951.25 |
944.25 |
946.50 |
-4.50 |
665 |
4,794 |
+232 |
Mar21 |
191211 |
947.00 |
947.50 |
941.25 |
942.75 |
-4.75 |
764 |
10,745 |
+448 |
May21 |
191211 |
944.50 |
945.00 |
943.25 |
944.50 |
-4.75 |
308 |
2,097 |
+120 |
Jul21 |
191211 |
949.75 |
949.75 |
947.75 |
949.00 |
-4.00 |
69 |
1,352 |
+37 |
Aug21 |
191211 |
947.75 |
947.75 |
947.75 |
947.75 |
-4.00 |
0 |
52 |
+0 |
Sep21 |
191211 |
936.50 |
936.50 |
936.50 |
936.50 |
-4.00 |
0 |
23 |
+0 |
Nov21 |
191211 |
939.00 |
939.00 |
935.50 |
937.25 |
-3.25 |
46 |
970 |
+14 |
Total Volume and Open Interest |
373,065 |
868,570 |
+7,754 |
Soybean Meal(CBOT) |
Dec19 |
191211 |
296.20 |
296.20 |
293.30 |
293.30 |
-3.60 |
1,558 |
1,246 |
-312 |
Jan20 |
191211 |
297.60 |
298.30 |
294.30 |
295.00 |
-3.70 |
74,085 |
129,697 |
-8,697 |
Mar20 |
191211 |
301.50 |
302.20 |
298.60 |
299.30 |
-3.10 |
54,198 |
142,165 |
+4,444 |
May20 |
191211 |
304.50 |
305.60 |
302.80 |
303.40 |
-2.20 |
20,413 |
70,689 |
+996 |
Jul20 |
191211 |
308.30 |
308.90 |
306.80 |
307.40 |
-1.40 |
10,394 |
47,000 |
+468 |
Aug20 |
191211 |
309.50 |
310.30 |
308.50 |
309.20 |
-1.00 |
1,339 |
9,495 |
+203 |
Sep20 |
191211 |
310.70 |
311.10 |
309.30 |
310.10 |
-0.90 |
793 |
9,374 |
+178 |
Oct20 |
191211 |
310.70 |
310.90 |
309.30 |
310.10 |
-0.60 |
390 |
7,061 |
+0 |
Dec20 |
191211 |
312.30 |
312.80 |
310.90 |
312.00 |
-0.40 |
3,358 |
22,239 |
+550 |
Jan21 |
191211 |
311.80 |
312.40 |
311.00 |
311.60 |
-0.20 |
144 |
1,906 |
+13 |
Total Volume and Open Interest |
166,884 |
445,295 |
-2,076 |
Soybean Oil(CBOT) |
Dec19 |
191211 |
31.31 |
31.31 |
31.20 |
31.23 |
-0.24 |
1,010 |
811 |
-121 |
Jan20 |
191211 |
31.69 |
31.77 |
31.35 |
31.44 |
-0.24 |
80,211 |
137,001 |
-19,308 |
Mar20 |
191211 |
31.96 |
32.03 |
31.62 |
31.71 |
-0.24 |
55,823 |
190,457 |
+10,516 |
May20 |
191211 |
32.23 |
32.32 |
31.92 |
32.00 |
-0.23 |
13,302 |
79,495 |
+957 |
Jul20 |
191211 |
32.52 |
32.60 |
32.21 |
32.30 |
-0.24 |
7,776 |
62,501 |
+934 |
Aug20 |
191211 |
32.46 |
32.69 |
32.32 |
32.40 |
-0.24 |
371 |
9,250 |
-2 |
Sep20 |
191211 |
32.56 |
32.78 |
32.40 |
32.48 |
-0.25 |
597 |
8,357 |
+62 |
Oct20 |
191211 |
32.73 |
32.80 |
32.40 |
32.51 |
-0.23 |
324 |
6,966 |
+53 |
Dec20 |
191211 |
32.87 |
32.92 |
32.54 |
32.66 |
-0.20 |
2,354 |
30,769 |
+616 |
Jan21 |
191211 |
33.03 |
33.03 |
32.71 |
32.80 |
-0.20 |
10 |
1,172 |
+5 |
Total Volume and Open Interest |
161,826 |
530,008 |
-6,262 |
Canola(WCE) |
Jan20 |
191211 |
459.9 |
459.9 |
453.2 |
453.5 |
-5.3 |
13,841 |
63,243 |
-6,506 |
Mar20 |
191211 |
468.6 |
468.9 |
462.5 |
462.8 |
-5.2 |
13,290 |
72,258 |
+6,002 |
May20 |
191211 |
476.5 |
476.7 |
470.4 |
470.7 |
-5.2 |
2,366 |
25,663 |
+550 |
Jul20 |
191211 |
482.3 |
482.5 |
476.3 |
476.6 |
-5.2 |
1,373 |
11,593 |
+21 |
Nov20 |
191211 |
485.2 |
485.2 |
480.3 |
480.8 |
-4.4 |
1,291 |
17,772 |
+521 |
Total Volume and Open Interest |
32,161 |
191,230 |
+588 |
Corn(CBOT) |
Dec19 |
191211 |
363.00 |
363.00 |
357.00 |
357.75 |
-5.50 |
639 |
1,286 |
-272 |
Mar20 |
191211 |
376.50 |
377.00 |
371.00 |
371.25 |
-5.75 |
87,766 |
790,678 |
+2,652 |
May20 |
191211 |
382.50 |
382.75 |
377.50 |
378.00 |
-4.75 |
20,094 |
196,798 |
+173 |
Jul20 |
191211 |
387.50 |
387.75 |
383.50 |
383.75 |
-4.25 |
17,814 |
239,442 |
+1,791 |
Sep20 |
191211 |
387.00 |
387.25 |
384.00 |
384.75 |
-2.75 |
5,254 |
68,146 |
+1,724 |
Dec20 |
191211 |
390.25 |
390.50 |
387.75 |
388.00 |
-3.00 |
9,087 |
155,312 |
-249 |
Mar21 |
191211 |
400.75 |
400.75 |
398.00 |
398.50 |
-2.50 |
521 |
8,259 |
+173 |
May21 |
191211 |
404.50 |
404.75 |
403.50 |
403.75 |
-2.25 |
5 |
1,444 |
+1 |
Jul21 |
191211 |
409.00 |
409.00 |
406.25 |
406.25 |
-2.75 |
81 |
3,389 |
+12 |
Sep21 |
191211 |
402.25 |
402.25 |
401.50 |
401.50 |
-1.50 |
9 |
832 |
+6 |
Total Volume and Open Interest |
141,384 |
1,472,773 |
+6,045 |
Wheat(CBOT) |
Dec19 |
191211 |
534.50 |
534.50 |
528.00 |
530.75 |
-4.00 |
166 |
485 |
-140 |
Mar20 |
191211 |
523.50 |
523.50 |
516.75 |
519.25 |
-4.50 |
43,599 |
205,163 |
+2,690 |
May20 |
191211 |
527.00 |
527.00 |
520.25 |
522.75 |
-4.00 |
13,307 |
56,317 |
-105 |
Jul20 |
191211 |
529.00 |
529.75 |
523.25 |
526.00 |
-3.75 |
11,538 |
67,711 |
+1,417 |
Sep20 |
191211 |
535.50 |
536.00 |
530.00 |
532.75 |
-3.75 |
3,488 |
15,591 |
+664 |
Dec20 |
191211 |
546.25 |
546.25 |
540.75 |
543.25 |
-4.00 |
1,330 |
19,662 |
+233 |
Total Volume and Open Interest |
73,617 |
371,426 |
+4,804 |
Wheat(KCBT) |
Dec19 |
191211 |
416.00 |
416.00 |
415.50 |
415.50 |
-0.50 |
8 |
12 |
-6 |
Mar20 |
191211 |
430.75 |
433.75 |
427.50 |
430.75 |
-0.50 |
32,969 |
162,464 |
+1,126 |
May20 |
191211 |
438.00 |
440.50 |
435.25 |
437.75 |
-1.25 |
11,231 |
45,360 |
-851 |
Jul20 |
191211 |
445.75 |
448.00 |
443.00 |
445.50 |
-1.50 |
9,640 |
40,711 |
+2,833 |
Sep20 |
191211 |
455.25 |
456.50 |
451.75 |
454.50 |
-1.50 |
1,860 |
9,388 |
-61 |
Dec20 |
191211 |
468.75 |
469.50 |
465.00 |
467.50 |
-1.75 |
800 |
13,032 |
+65 |
Mar21 |
191211 |
481.00 |
482.25 |
478.25 |
480.25 |
-1.75 |
195 |
1,317 |
+82 |
Total Volume and Open Interest |
56,734 |
272,547 |
+3,207 |
Wheat(MGE) |
Dec19 |
191211 |
501.50 |
501.50 |
500.50 |
500.50 |
+3.50 |
0 |
2 |
-4 |
Mar20 |
191211 |
516.25 |
520.00 |
515.50 |
518.25 |
+0.25 |
4,662 |
35,888 |
-88 |
May20 |
191211 |
525.25 |
528.00 |
524.50 |
527.00 |
+0.50 |
891 |
11,685 |
+277 |
Jul20 |
191211 |
534.50 |
537.25 |
533.00 |
536.00 |
unch |
223 |
5,964 |
+100 |
Sep20 |
191211 |
545.50 |
545.50 |
544.25 |
545.00 |
-0.25 |
140 |
4,882 |
+84 |
Dec20 |
191211 |
560.50 |
560.50 |
559.25 |
559.25 |
-0.25 |
37 |
2,503 |
+42 |
Total Volume and Open Interest |
5,962 |
61,853 |
+411 |
Oats(CBOT) |
Dec19 |
191211 |
315.25 |
315.25 |
315.25 |
315.25 |
-1.00 |
4 |
0 |
-3 |
Mar20 |
191211 |
294.75 |
297.00 |
291.75 |
293.75 |
-1.00 |
384 |
5,472 |
-39 |
May20 |
191211 |
292.00 |
293.25 |
289.25 |
290.00 |
-2.00 |
27 |
249 |
+14 |
Jul20 |
191211 |
282.50 |
282.50 |
282.50 |
282.50 |
-3.25 |
5 |
91 |
+1 |
Total Volume and Open Interest |
420 |
5,957 |
-27 |
Rough Rice(CBOT) |
Jan20 |
191211 |
12.44 |
12.48 |
12.35 |
12.43 |
-0.02 |
570 |
6,586 |
-220 |
Mar20 |
191211 |
12.63 |
12.68 |
12.55 |
12.66 |
+0.02 |
329 |
2,867 |
+270 |
May20 |
191211 |
12.69 |
12.78 |
12.68 |
12.78 |
-0.01 |
20 |
51 |
+18 |
Jul20 |
191211 |
12.85 |
12.85 |
12.85 |
12.85 |
-0.01 |
0 |
27 |
+0 |
Total Volume and Open Interest |
920 |
9,532 |
+69 |
Live Cattle(CME) |
Dec19 |
191211 |
119.900 |
120.650 |
119.900 |
120.580 |
+0.695 |
6,403 |
15,304 |
-3,128 |
Feb20 |
191211 |
124.550 |
125.450 |
124.480 |
125.330 |
+0.750 |
24,701 |
169,028 |
+365 |
Apr20 |
191211 |
125.000 |
125.950 |
124.900 |
125.885 |
+0.835 |
11,080 |
85,354 |
-29 |
Jun20 |
191211 |
117.200 |
117.980 |
117.180 |
117.930 |
+0.680 |
11,725 |
76,583 |
+1,228 |
Aug20 |
191211 |
114.830 |
115.500 |
114.800 |
115.430 |
+0.530 |
3,171 |
21,899 |
-62 |
Oct20 |
191211 |
116.300 |
116.850 |
116.150 |
116.785 |
+0.485 |
1,146 |
5,452 |
+85 |
Total Volume and Open Interest |
58,708 |
377,656 |
-1,395 |
Feeder Cattle(CME) |
Jan20 |
191211 |
142.050 |
142.985 |
141.535 |
142.785 |
+1.135 |
7,356 |
20,108 |
-406 |
Mar20 |
191211 |
142.830 |
143.900 |
142.350 |
143.685 |
+1.150 |
4,846 |
14,569 |
+779 |
Apr20 |
191211 |
144.650 |
145.650 |
144.285 |
145.485 |
+1.000 |
1,953 |
5,659 |
+124 |
May20 |
191211 |
145.700 |
146.500 |
145.300 |
146.330 |
+0.830 |
1,633 |
3,866 |
+403 |
Aug20 |
191211 |
150.580 |
151.150 |
150.185 |
150.950 |
+0.515 |
570 |
3,863 |
+117 |
Sep20 |
191211 |
151.450 |
151.535 |
150.830 |
151.500 |
+0.650 |
60 |
377 |
+10 |
Oct20 |
191211 |
151.400 |
151.550 |
151.400 |
151.485 |
+0.485 |
18 |
235 |
-1 |
Total Volume and Open Interest |
16,439 |
48,694 |
+1,028 |
Lean Hogs(CME) |
Dec19 |
191211 |
60.600 |
60.900 |
60.430 |
60.700 |
+0.215 |
6,234 |
15,721 |
-1,530 |
Feb20 |
191211 |
67.750 |
68.450 |
67.200 |
67.725 |
-0.250 |
16,153 |
118,374 |
+560 |
Apr20 |
191211 |
74.180 |
74.750 |
73.730 |
74.250 |
+0.050 |
7,926 |
65,553 |
+214 |
May20 |
191211 |
80.850 |
80.950 |
80.300 |
80.550 |
unch |
103 |
1,795 |
+7 |
Jun20 |
191211 |
86.330 |
86.785 |
85.850 |
86.385 |
unch |
6,421 |
36,257 |
+218 |
Jul20 |
191211 |
86.785 |
87.000 |
86.180 |
86.730 |
+0.080 |
3,099 |
19,100 |
-762 |
Aug20 |
191211 |
86.300 |
86.430 |
85.680 |
86.385 |
+0.155 |
3,278 |
22,020 |
+742 |
Oct20 |
191211 |
73.600 |
73.635 |
72.950 |
73.635 |
+0.035 |
612 |
11,483 |
+79 |
Total Volume and Open Interest |
44,216 |
297,662 |
-503 |
Class III Milk(CME) |
Dec19 |
191211 |
19.38 |
19.47 |
19.36 |
19.37 |
-0.06 |
576 |
4,563 |
-129 |
Jan20 |
191211 |
18.38 |
18.38 |
18.11 |
18.19 |
-0.21 |
333 |
4,430 |
+66 |
Feb20 |
191211 |
17.60 |
17.61 |
17.37 |
17.56 |
-0.07 |
375 |
2,295 |
+161 |
Mar20 |
191211 |
17.19 |
17.23 |
17.02 |
17.13 |
-0.06 |
77 |
1,667 |
+9 |
Apr20 |
191211 |
17.02 |
17.08 |
16.91 |
16.99 |
-0.03 |
26 |
1,351 |
+3 |
May20 |
191211 |
16.98 |
17.01 |
16.96 |
16.98 |
-0.03 |
27 |
1,202 |
+17 |
Jun20 |
191211 |
17.12 |
17.12 |
17.06 |
17.08 |
-0.07 |
14 |
1,204 |
+8 |
Jul20 |
191211 |
17.30 |
17.34 |
17.30 |
17.34 |
-0.08 |
51 |
659 |
+11 |
Aug20 |
191211 |
17.44 |
17.47 |
17.44 |
17.47 |
-0.11 |
54 |
513 |
+1 |
Sep20 |
191211 |
17.60 |
17.60 |
17.57 |
17.58 |
-0.08 |
34 |
665 |
-3 |
Oct20 |
191211 |
17.57 |
17.57 |
17.56 |
17.57 |
-0.03 |
41 |
447 |
-2 |
Nov20 |
191211 |
17.45 |
17.45 |
17.45 |
17.45 |
-0.10 |
45 |
504 |
-1 |
Dec20 |
191211 |
17.30 |
17.30 |
17.29 |
17.29 |
-0.06 |
36 |
540 |
-15 |
Total Volume and Open Interest |
1,689 |
20,041 |
+126 |
Cocoa(ICE) |
Dec19 |
191211 |
2656 |
2656 |
2656 |
2656 |
-17 |
0 |
51 |
+0 |
Mar20 |
191211 |
2583 |
2589 |
2563 |
2568 |
-17 |
11,082 |
127,567 |
+443 |
May20 |
191211 |
2605 |
2607 |
2579 |
2586 |
-18 |
7,509 |
78,788 |
+715 |
Jul20 |
191211 |
2587 |
2594 |
2569 |
2578 |
-14 |
3,898 |
36,255 |
+117 |
Sep20 |
191211 |
2573 |
2573 |
2553 |
2563 |
-11 |
2,182 |
31,703 |
+414 |
Dec20 |
191211 |
2514 |
2514 |
2495 |
2505 |
-11 |
738 |
34,250 |
+133 |
Mar21 |
191211 |
2457 |
2457 |
2445 |
2456 |
-10 |
387 |
14,072 |
+180 |
Total Volume and Open Interest |
25,829 |
330,199 |
+2,005 |
Coffee "C"(ICE) |
Dec19 |
191211 |
134.45 |
134.45 |
133.85 |
133.85 |
+1.80 |
1 |
343 |
-112 |
Mar20 |
191211 |
133.65 |
136.85 |
131.85 |
135.20 |
+1.90 |
38,458 |
124,197 |
+533 |
May20 |
191211 |
135.45 |
138.95 |
134.00 |
137.35 |
+1.95 |
12,387 |
64,561 |
+505 |
Jul20 |
191211 |
137.15 |
140.70 |
135.85 |
139.15 |
+2.00 |
7,319 |
35,687 |
-1,137 |
Sep20 |
191211 |
138.80 |
142.30 |
137.45 |
140.85 |
+2.05 |
3,910 |
20,028 |
-88 |
Dec20 |
191211 |
140.65 |
144.00 |
139.35 |
142.85 |
+2.15 |
2,220 |
18,663 |
-13 |
Total Volume and Open Interest |
67,249 |
285,251 |
-182 |
Orange Juice(ICE) |
Jan20 |
191211 |
98.30 |
99.10 |
97.60 |
98.25 |
-0.60 |
1,586 |
13,099 |
-318 |
Mar20 |
191211 |
101.00 |
101.85 |
100.40 |
101.05 |
-0.60 |
755 |
4,386 |
+431 |
May20 |
191211 |
104.65 |
104.65 |
103.60 |
104.00 |
-0.65 |
45 |
962 |
+27 |
Jul20 |
191211 |
107.00 |
107.00 |
106.10 |
106.40 |
-0.80 |
20 |
437 |
+18 |
Sep20 |
191211 |
109.25 |
109.25 |
109.25 |
109.25 |
-1.00 |
0 |
236 |
+0 |
Nov20 |
191211 |
112.40 |
112.40 |
112.40 |
112.40 |
-1.00 |
0 |
207 |
+0 |
Total Volume and Open Interest |
2,406 |
19,491 |
+158 |
Sugar #11(ICE) |
Mar20 |
191211 |
13.46 |
13.51 |
13.28 |
13.42 |
-0.04 |
78,327 |
459,931 |
-758 |
May20 |
191211 |
13.49 |
13.55 |
13.36 |
13.50 |
-0.01 |
36,721 |
202,463 |
+1,672 |
Jul20 |
191211 |
13.55 |
13.59 |
13.43 |
13.56 |
unch |
29,798 |
138,907 |
+4,475 |
Oct20 |
191211 |
13.73 |
13.77 |
13.63 |
13.76 |
+0.03 |
12,122 |
108,857 |
+2,489 |
Mar21 |
191211 |
14.18 |
14.24 |
14.11 |
14.23 |
+0.04 |
5,116 |
55,922 |
+99 |
May21 |
191211 |
14.03 |
14.14 |
14.02 |
14.13 |
+0.05 |
2,292 |
11,493 |
+190 |
Jul21 |
191211 |
13.97 |
14.04 |
13.96 |
14.03 |
+0.05 |
1,885 |
11,645 |
+193 |
Oct21 |
191211 |
13.97 |
14.06 |
13.96 |
14.04 |
+0.06 |
1,656 |
12,552 |
+853 |
Total Volume and Open Interest |
168,537 |
1,010,787 |
+9,518 |
London Cocoa(LCE) |
Dec19 |
191211 |
1990 |
1990 |
1860 |
1864 |
-110 |
1,402 |
13,469 |
-1,121 |
Mar20 |
191211 |
1832 |
1834 |
1807 |
1812 |
-17 |
7,422 |
108,087 |
-403 |
May20 |
191211 |
1820 |
1820 |
1799 |
1804 |
-14 |
4,336 |
55,357 |
-58 |
Jul20 |
191211 |
1807 |
1808 |
1792 |
1798 |
-8 |
2,805 |
43,200 |
-135 |
Sep20 |
191211 |
1792 |
1792 |
1776 |
1785 |
-5 |
1,907 |
40,357 |
+260 |
Dec20 |
191211 |
1719 |
1721 |
1703 |
1709 |
-11 |
943 |
42,257 |
+66 |
Mar21 |
191211 |
1694 |
1694 |
1681 |
1688 |
-7 |
913 |
20,004 |
+342 |
Total Volume and Open Interest |
19,934 |
333,365 |
-1,002 |
London Sugar(LCE) |
Mar20 |
191211 |
353.50 |
353.90 |
350.00 |
351.90 |
-0.60 |
7,347 |
42,311 |
-278 |
May20 |
191211 |
357.80 |
359.20 |
355.40 |
357.20 |
+0.20 |
3,892 |
15,410 |
+382 |
Aug20 |
191211 |
362.60 |
363.70 |
360.50 |
362.10 |
+0.50 |
828 |
8,758 |
+300 |
Oct20 |
191211 |
365.80 |
367.00 |
364.00 |
365.60 |
+0.70 |
194 |
3,543 |
+27 |
Dec20 |
191211 |
368.20 |
369.60 |
368.20 |
369.50 |
+0.90 |
9 |
2,179 |
+0 |
Total Volume and Open Interest |
12,270 |
73,581 |
+431 |
Cotton(ICE) |
Mar20 |
191211 |
65.93 |
66.19 |
65.34 |
65.88 |
-0.05 |
19,314 |
118,618 |
-2,172 |
May20 |
191211 |
66.83 |
67.23 |
66.39 |
66.95 |
+0.05 |
6,031 |
34,130 |
+424 |
Jul20 |
191211 |
67.46 |
67.96 |
67.14 |
67.75 |
+0.16 |
1,701 |
15,993 |
-242 |
Oct20 |
191211 |
68.01 |
68.01 |
68.01 |
68.01 |
+0.10 |
0 |
7 |
+0 |
Dec20 |
191211 |
67.50 |
68.05 |
67.50 |
67.87 |
+0.08 |
908 |
24,269 |
+48 |
Mar21 |
191211 |
68.55 |
68.55 |
68.45 |
68.45 |
+0.06 |
10 |
1,058 |
+8 |
Total Volume and Open Interest |
27,964 |
194,900 |
-1,934 |
Lumber(CME) |
Jan20 |
191211 |
393.3 |
399.7 |
388.6 |
396.6 |
+3.9 |
285 |
2,200 |
-49 |
Mar20 |
191211 |
402.0 |
407.1 |
397.7 |
405.8 |
+5.5 |
146 |
703 |
+84 |
May20 |
191211 |
395.2 |
400.9 |
395.2 |
400.9 |
+3.9 |
31 |
283 |
-6 |
Jul20 |
191211 |
390.9 |
400.0 |
390.0 |
397.9 |
+5.6 |
2 |
158 |
+1 |
Sep20 |
191211 |
393.9 |
393.9 |
393.9 |
393.9 |
+5.6 |
0 |
5 |
+0 |
Nov20 |
191211 |
392.4 |
392.4 |
392.4 |
392.4 |
+5.6 |
|
|
|
Jan21 |
191211 |
390.9 |
390.9 |
390.9 |
390.9 |
+5.6 |
|
|
|
Total Volume and Open Interest |
464 |
3,349 |
+30 |
Crude Oil(NYM) |
Jan20 |
191211 |
59.06 |
59.22 |
58.11 |
58.76 |
-0.48 |
511,561 |
338,500 |
-38,510 |
Feb20 |
191211 |
58.98 |
59.10 |
58.02 |
58.65 |
-0.49 |
176,140 |
298,719 |
+18,769 |
Mar20 |
191211 |
58.70 |
58.83 |
57.74 |
58.36 |
-0.52 |
92,258 |
243,826 |
+11,760 |
Apr20 |
191211 |
58.37 |
58.47 |
57.40 |
57.98 |
-0.55 |
33,576 |
120,508 |
-1,019 |
May20 |
191211 |
57.96 |
58.07 |
57.02 |
57.58 |
-0.57 |
33,937 |
105,068 |
+6,372 |
Jun20 |
191211 |
57.54 |
57.64 |
56.61 |
57.15 |
-0.57 |
42,304 |
204,916 |
+702 |
Jul20 |
191211 |
56.93 |
57.18 |
56.19 |
56.71 |
-0.56 |
16,678 |
74,165 |
+53 |
Aug20 |
191211 |
56.49 |
56.73 |
55.76 |
56.28 |
-0.56 |
8,413 |
47,995 |
+305 |
Sep20 |
191211 |
56.23 |
56.30 |
55.37 |
55.89 |
-0.55 |
13,489 |
94,098 |
+1,106 |
Oct20 |
191211 |
55.86 |
55.95 |
55.07 |
55.52 |
-0.55 |
2,295 |
52,525 |
+294 |
Nov20 |
191211 |
55.53 |
55.61 |
54.90 |
55.19 |
-0.55 |
4,492 |
44,222 |
-1,126 |
Dec20 |
191211 |
55.22 |
55.32 |
54.44 |
54.89 |
-0.53 |
26,561 |
204,824 |
+2,058 |
Jan21 |
191211 |
54.86 |
55.00 |
54.47 |
54.58 |
-0.52 |
2,672 |
38,731 |
+358 |
Feb21 |
191211 |
54.20 |
54.65 |
54.10 |
54.29 |
-0.51 |
1,092 |
21,534 |
+307 |
Mar21 |
191211 |
54.03 |
54.03 |
54.03 |
54.03 |
-0.48 |
2,149 |
30,439 |
+214 |
Apr21 |
191211 |
53.79 |
53.79 |
53.79 |
53.79 |
-0.46 |
484 |
10,520 |
+90 |
Total Volume and Open Interest |
988,938 |
2,236,862 |
+2,978 |
e-miNY Crude Oil(NYM) |
Jan20 |
191211 |
59.075 |
59.225 |
58.125 |
58.750 |
-0.500 |
13,626 |
2,427 |
-57 |
Feb20 |
191211 |
59.000 |
59.075 |
58.025 |
58.650 |
-0.500 |
786 |
1,000 |
+36 |
Mar20 |
191211 |
58.725 |
58.800 |
57.750 |
58.350 |
-0.525 |
127 |
380 |
+50 |
Apr20 |
191211 |
58.450 |
58.450 |
57.600 |
57.975 |
-0.550 |
30 |
150 |
-10 |
May20 |
191211 |
57.900 |
57.900 |
57.200 |
57.575 |
-0.575 |
30 |
125 |
+0 |
Jun20 |
191211 |
57.400 |
57.575 |
56.675 |
57.150 |
-0.575 |
31 |
55 |
+13 |
Jul20 |
191211 |
56.500 |
56.700 |
56.500 |
56.700 |
-0.575 |
4 |
43 |
+0 |
Aug20 |
191211 |
56.700 |
56.700 |
56.275 |
56.275 |
-0.575 |
0 |
37 |
+0 |
Sep20 |
191211 |
55.900 |
55.900 |
55.900 |
55.900 |
-0.550 |
0 |
31 |
+0 |
Oct20 |
191211 |
55.525 |
55.525 |
55.525 |
55.525 |
-0.550 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,639 |
4,372 |
+35 |
NY Harbor ULSD(NYM) |
Jan20 |
191211 |
195.75 |
195.90 |
191.60 |
192.88 |
-3.67 |
67,884 |
106,647 |
-5,301 |
Feb20 |
191211 |
195.89 |
195.89 |
191.57 |
192.81 |
-3.55 |
48,372 |
65,024 |
+4,551 |
Mar20 |
191211 |
194.69 |
194.80 |
190.90 |
192.16 |
-3.40 |
36,461 |
69,108 |
+76 |
Apr20 |
191211 |
192.66 |
192.98 |
189.40 |
190.68 |
-3.28 |
17,065 |
52,510 |
-792 |
May20 |
191211 |
191.44 |
191.70 |
188.40 |
189.56 |
-3.21 |
7,757 |
30,732 |
+1,018 |
Jun20 |
191211 |
190.98 |
191.12 |
187.47 |
188.69 |
-3.15 |
7,094 |
27,609 |
-81 |
Jul20 |
191211 |
190.17 |
190.42 |
187.27 |
188.41 |
-3.11 |
1,510 |
8,778 |
+148 |
Aug20 |
191211 |
189.98 |
189.98 |
187.14 |
188.25 |
-3.07 |
1,091 |
4,962 |
+60 |
Sep20 |
191211 |
189.82 |
189.82 |
187.19 |
188.26 |
-2.99 |
1,132 |
6,249 |
-47 |
Oct20 |
191211 |
189.82 |
190.16 |
187.32 |
188.27 |
-2.96 |
615 |
3,820 |
+16 |
Nov20 |
191211 |
189.90 |
190.14 |
187.47 |
188.31 |
-2.91 |
377 |
2,964 |
+30 |
Dec20 |
191211 |
189.95 |
190.21 |
187.16 |
188.28 |
-2.86 |
1,391 |
19,250 |
+31 |
Jan21 |
191211 |
188.50 |
188.50 |
187.96 |
188.27 |
-2.82 |
128 |
3,750 |
+47 |
Feb21 |
191211 |
187.65 |
187.65 |
187.65 |
187.65 |
-2.76 |
43 |
668 |
-13 |
Total Volume and Open Interest |
190,954 |
410,915 |
-232 |
RBOB Gasoline(NYM) |
Jan20 |
191211 |
164.78 |
165.09 |
161.00 |
162.61 |
-2.64 |
84,182 |
123,726 |
-6,308 |
Feb20 |
191211 |
165.20 |
165.47 |
161.50 |
163.22 |
-2.38 |
51,045 |
65,243 |
+2,696 |
Mar20 |
191211 |
166.16 |
166.58 |
162.76 |
164.47 |
-2.28 |
31,969 |
57,505 |
+2,254 |
Apr20 |
191211 |
183.27 |
183.76 |
180.10 |
181.83 |
-2.13 |
20,036 |
28,866 |
-298 |
May20 |
191211 |
183.40 |
183.86 |
180.35 |
182.12 |
-1.96 |
10,496 |
23,942 |
+414 |
Jun20 |
191211 |
181.67 |
182.49 |
179.08 |
180.88 |
-1.81 |
7,139 |
23,135 |
+827 |
Jul20 |
191211 |
179.30 |
180.23 |
176.97 |
178.72 |
-1.72 |
4,521 |
10,716 |
+288 |
Aug20 |
191211 |
177.67 |
177.67 |
174.65 |
176.18 |
-1.68 |
2,209 |
3,809 |
+247 |
Sep20 |
191211 |
173.90 |
174.65 |
171.61 |
173.21 |
-1.69 |
2,785 |
6,415 |
+460 |
Oct20 |
191211 |
160.63 |
161.26 |
159.57 |
160.05 |
-1.49 |
1,046 |
4,096 |
-27 |
Total Volume and Open Interest |
219,779 |
365,818 |
+840 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191211 |
165.50 |
165.50 |
162.61 |
162.61 |
-2.64 |
0 |
1 |
+0 |
Feb20 |
191211 |
163.22 |
163.22 |
163.22 |
163.22 |
-2.38 |
|
|
|
Mar20 |
191211 |
164.47 |
164.47 |
164.47 |
164.47 |
-2.28 |
|
|
|
Apr20 |
191211 |
181.83 |
181.83 |
181.83 |
181.83 |
-2.13 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan20 |
191211 |
2.265 |
2.303 |
2.240 |
2.243 |
-0.021 |
322,558 |
334,991 |
-39,296 |
Feb20 |
191211 |
2.263 |
2.292 |
2.240 |
2.243 |
-0.020 |
170,093 |
179,689 |
+20,677 |
Mar20 |
191211 |
2.217 |
2.242 |
2.197 |
2.200 |
-0.018 |
95,216 |
217,936 |
+9,678 |
Apr20 |
191211 |
2.167 |
2.176 |
2.145 |
2.148 |
-0.017 |
61,298 |
117,230 |
-648 |
May20 |
191211 |
2.182 |
2.194 |
2.165 |
2.168 |
-0.018 |
22,359 |
100,180 |
+3,627 |
Jun20 |
191211 |
2.234 |
2.244 |
2.215 |
2.219 |
-0.018 |
14,352 |
40,743 |
+2,714 |
Jul20 |
191211 |
2.284 |
2.295 |
2.269 |
2.273 |
-0.017 |
8,091 |
29,553 |
+464 |
Aug20 |
191211 |
2.303 |
2.308 |
2.284 |
2.287 |
-0.016 |
5,204 |
27,750 |
-491 |
Sep20 |
191211 |
2.290 |
2.294 |
2.271 |
2.274 |
-0.015 |
3,957 |
26,759 |
-329 |
Oct20 |
191211 |
2.321 |
2.324 |
2.299 |
2.302 |
-0.015 |
14,729 |
71,024 |
+683 |
Nov20 |
191211 |
2.398 |
2.398 |
2.377 |
2.378 |
-0.013 |
3,042 |
21,772 |
+91 |
Dec20 |
191211 |
2.566 |
2.570 |
2.551 |
2.553 |
-0.011 |
2,173 |
24,793 |
+296 |
Jan21 |
191211 |
2.685 |
2.695 |
2.675 |
2.679 |
-0.009 |
5,165 |
27,160 |
+1,423 |
Feb21 |
191211 |
2.659 |
2.660 |
2.643 |
2.648 |
-0.008 |
2,097 |
11,056 |
-133 |
Mar21 |
191211 |
2.550 |
2.557 |
2.543 |
2.547 |
-0.006 |
2,174 |
13,342 |
-112 |
Apr21 |
191211 |
2.309 |
2.319 |
2.303 |
2.307 |
-0.004 |
3,311 |
12,491 |
-192 |
Total Volume and Open Interest |
741,260 |
1,299,363 |
-1,102 |
Brent Crude Oil(ICE) |
Feb20 |
191211 |
64.00 |
64.26 |
63.01 |
63.72 |
-0.62 |
239,772 |
481,699 |
-22,639 |
Mar20 |
191211 |
63.10 |
63.36 |
62.16 |
62.82 |
-0.64 |
135,786 |
382,607 |
+9,171 |
Apr20 |
191211 |
62.52 |
62.64 |
61.50 |
62.10 |
-0.66 |
58,979 |
158,856 |
+5,527 |
May20 |
191211 |
61.91 |
62.13 |
61.02 |
61.61 |
-0.67 |
35,767 |
129,092 |
+2,533 |
Jun20 |
191211 |
61.60 |
61.71 |
60.61 |
61.19 |
-0.67 |
61,582 |
291,507 |
+4,196 |
Jul20 |
191211 |
61.10 |
61.26 |
60.19 |
60.75 |
-0.67 |
18,499 |
107,816 |
+2,905 |
Aug20 |
191211 |
60.69 |
60.89 |
59.84 |
60.38 |
-0.66 |
8,913 |
96,157 |
+1,765 |
Sep20 |
191211 |
60.43 |
60.59 |
59.57 |
60.09 |
-0.65 |
11,919 |
109,427 |
+323 |
Oct20 |
191211 |
60.12 |
60.27 |
59.28 |
59.80 |
-0.62 |
3,466 |
72,739 |
+329 |
Nov20 |
191211 |
59.90 |
60.41 |
59.41 |
59.53 |
-0.61 |
3,427 |
48,633 |
+614 |
Dec20 |
191211 |
59.55 |
59.75 |
58.78 |
59.27 |
-0.58 |
29,908 |
242,288 |
+619 |
Jan21 |
191211 |
59.05 |
59.05 |
59.05 |
59.05 |
-0.56 |
1,149 |
39,728 |
+33 |
Feb21 |
191211 |
59.20 |
59.27 |
58.75 |
58.86 |
-0.55 |
1,013 |
34,243 |
+343 |
Mar21 |
191211 |
58.69 |
58.69 |
58.69 |
58.69 |
-0.53 |
1,043 |
25,474 |
-138 |
Total Volume and Open Interest |
623,109 |
2,580,896 |
+7,098 |
Gas Oil(ICE) |
Dec19 |
191211 |
588.25 |
589.00 |
577.25 |
579.00 |
-11.25 |
62,461 |
44,046 |
-24,203 |
Jan20 |
191211 |
588.75 |
589.25 |
577.75 |
579.75 |
-11.00 |
122,981 |
181,014 |
+4,755 |
Feb20 |
191211 |
589.00 |
589.50 |
578.50 |
580.50 |
-10.75 |
75,914 |
102,851 |
-1,794 |
Mar20 |
191211 |
587.50 |
587.75 |
577.00 |
579.25 |
-10.50 |
46,703 |
94,564 |
+5,835 |
Apr20 |
191211 |
584.50 |
584.50 |
574.00 |
576.25 |
-10.25 |
22,999 |
56,954 |
+3,451 |
May20 |
191211 |
581.25 |
581.25 |
571.00 |
573.25 |
-10.00 |
15,621 |
53,366 |
+3,498 |
Jun20 |
191211 |
577.25 |
577.75 |
567.75 |
569.75 |
-9.75 |
22,397 |
79,862 |
+1,913 |
Jul20 |
191211 |
575.00 |
576.00 |
567.50 |
568.25 |
-9.50 |
3,928 |
25,488 |
-628 |
Aug20 |
191211 |
573.75 |
574.00 |
565.00 |
567.25 |
-9.25 |
2,280 |
21,855 |
+352 |
Sep20 |
191211 |
572.75 |
573.50 |
564.25 |
566.25 |
-9.00 |
3,255 |
23,902 |
+173 |
Total Volume and Open Interest |
393,324 |
828,607 |
-9,762 |
Ethanol(CBOT) |
Jan20 |
191211 |
1.340 |
1.340 |
1.315 |
1.322 |
-0.016 |
60 |
460 |
-19 |
Feb20 |
191211 |
1.361 |
1.361 |
1.335 |
1.342 |
-0.016 |
37 |
78 |
+11 |
Mar20 |
191211 |
1.362 |
1.362 |
1.362 |
1.362 |
-0.016 |
0 |
102 |
+0 |
Apr20 |
191211 |
1.393 |
1.393 |
1.393 |
1.393 |
-0.016 |
|
|
|
May20 |
191211 |
1.393 |
1.393 |
1.393 |
1.393 |
-0.016 |
0 |
5 |
+0 |
Jun20 |
191211 |
1.393 |
1.393 |
1.393 |
1.393 |
-0.016 |
|
|
|
Jul20 |
191211 |
1.393 |
1.393 |
1.393 |
1.393 |
-0.016 |
|
|
|
Aug20 |
191211 |
1.393 |
1.393 |
1.393 |
1.393 |
-0.016 |
|
|
|
Total Volume and Open Interest |
97 |
645 |
-8 |
WTI Crude Oil(ICE) |
Jan20 |
191211 |
59.02 |
59.21 |
58.11 |
58.76 |
-0.48 |
46,360 |
65,999 |
-3,549 |
Feb20 |
191211 |
58.87 |
59.11 |
58.02 |
58.65 |
-0.49 |
73,098 |
75,539 |
-1,761 |
Mar20 |
191211 |
58.56 |
58.83 |
57.76 |
58.36 |
-0.52 |
54,848 |
71,182 |
+1,869 |
Apr20 |
191211 |
58.19 |
58.46 |
57.40 |
57.98 |
-0.55 |
21,196 |
32,904 |
+413 |
May20 |
191211 |
57.80 |
58.06 |
57.04 |
57.58 |
-0.57 |
7,741 |
22,770 |
+717 |
Jun20 |
191211 |
57.38 |
57.63 |
56.62 |
57.15 |
-0.57 |
16,723 |
70,086 |
-835 |
Jul20 |
191211 |
56.90 |
57.18 |
56.18 |
56.71 |
-0.56 |
1,274 |
13,853 |
+213 |
Aug20 |
191211 |
56.47 |
56.47 |
55.87 |
56.28 |
-0.56 |
492 |
8,573 |
-7 |
Sep20 |
191211 |
56.07 |
56.25 |
55.79 |
55.89 |
-0.55 |
2,002 |
16,807 |
+187 |
Oct20 |
191211 |
55.52 |
55.52 |
55.52 |
55.52 |
-0.55 |
47 |
8,023 |
+2 |
Nov20 |
191211 |
55.19 |
55.19 |
55.19 |
55.19 |
-0.55 |
60 |
6,696 |
+0 |
Dec20 |
191211 |
55.08 |
55.31 |
54.63 |
54.89 |
-0.53 |
5,176 |
86,697 |
+201 |
Jan21 |
191211 |
54.58 |
54.58 |
54.58 |
54.58 |
-0.52 |
58 |
4,154 |
+43 |
Feb21 |
191211 |
54.29 |
54.29 |
54.29 |
54.29 |
-0.51 |
3 |
3,141 |
-3 |
Mar21 |
191211 |
54.03 |
54.03 |
54.03 |
54.03 |
-0.48 |
14 |
3,874 |
-6 |
Apr21 |
191211 |
53.79 |
53.79 |
53.79 |
53.79 |
-0.46 |
15 |
2,240 |
+0 |
Total Volume and Open Interest |
232,696 |
609,486 |
-1,770 |
US Dollar Index(ICE) |
Dec19 |
191211 |
97.485 |
97.575 |
97.015 |
97.055 |
-0.330 |
21,769 |
35,343 |
-5,256 |
Mar20 |
191211 |
97.065 |
97.145 |
96.575 |
96.615 |
-0.335 |
10,978 |
10,725 |
+6,754 |
Jun20 |
191211 |
96.255 |
96.255 |
96.255 |
96.255 |
-0.335 |
3 |
242 |
+3 |
Total Volume and Open Interest |
32,750 |
46,408 |
+1,501 |
Australian Dollar(CME) |
Dec19 |
191211 |
68.08 |
68.90 |
68.06 |
68.89 |
+0.73 |
86,564 |
139,905 |
-23,002 |
Mar20 |
191211 |
68.24 |
69.05 |
68.20 |
69.04 |
+0.74 |
34,936 |
39,532 |
+18,293 |
Jun20 |
191211 |
68.45 |
69.19 |
68.40 |
69.19 |
+0.74 |
7 |
200 |
+2 |
Total Volume and Open Interest |
121,588 |
181,067 |
-4,687 |
British Pound(CME) |
Dec19 |
191211 |
131.27 |
132.16 |
131.14 |
132.08 |
+0.01 |
126,550 |
186,613 |
-26,307 |
Mar20 |
191211 |
131.63 |
132.58 |
131.54 |
132.49 |
+0.01 |
44,441 |
55,620 |
+22,452 |
Jun20 |
191211 |
132.06 |
132.81 |
131.91 |
132.81 |
+0.02 |
188 |
397 |
+101 |
Total Volume and Open Interest |
172,265 |
245,760 |
-3,639 |
Canadian Dollar(CME) |
Dec19 |
191211 |
75.58 |
75.98 |
75.53 |
75.95 |
+0.37 |
68,093 |
129,623 |
-11,815 |
Mar20 |
191211 |
75.62 |
76.03 |
75.57 |
76.00 |
+0.37 |
20,029 |
39,221 |
+12,177 |
Jun20 |
191211 |
75.73 |
76.00 |
75.61 |
76.00 |
+0.37 |
16 |
1,788 |
+8 |
Sep20 |
191211 |
75.99 |
75.99 |
75.99 |
75.99 |
+0.38 |
6 |
397 |
+4 |
Total Volume and Open Interest |
88,197 |
173,199 |
+402 |
Japanese Yen(CME) |
Dec19 |
191211 |
91.94 |
92.22 |
91.89 |
92.19 |
+0.18 |
118,030 |
131,704 |
-36,422 |
Mar20 |
191211 |
92.47 |
92.78 |
92.44 |
92.74 |
+0.18 |
54,519 |
66,065 |
+35,449 |
Jun20 |
191211 |
93.22 |
93.22 |
92.96 |
93.22 |
+0.19 |
21 |
70 |
+13 |
Total Volume and Open Interest |
172,576 |
200,349 |
-961 |
Swiss Franc(CME) |
Dec19 |
191211 |
101.64 |
101.93 |
101.42 |
101.88 |
+0.16 |
25,280 |
63,637 |
-5,110 |
Mar20 |
191211 |
102.36 |
102.65 |
102.15 |
102.61 |
+0.17 |
9,769 |
11,067 |
+6,039 |
Jun20 |
191211 |
103.27 |
103.27 |
102.88 |
103.27 |
+0.18 |
0 |
39 |
+0 |
Total Volume and Open Interest |
35,049 |
74,745 |
+929 |
EuroFX(CME) |
Dec19 |
191211 |
110.96 |
111.49 |
110.74 |
111.42 |
+0.41 |
197,297 |
485,650 |
-28,337 |
Mar20 |
191211 |
111.65 |
112.19 |
111.45 |
112.12 |
+0.42 |
104,101 |
171,964 |
+60,733 |
Jun20 |
191211 |
112.31 |
112.81 |
112.09 |
112.75 |
+0.42 |
117 |
2,213 |
+31 |
Total Volume and Open Interest |
302,123 |
666,250 |
+32,515 |
Mexican Peso(CME) |
Dec19 |
191211 |
519.00 |
523.25 |
518.50 |
522.88 |
+3.25 |
72,639 |
227,944 |
-29,953 |
Jan20 |
191211 |
517.25 |
521.75 |
517.25 |
521.38 |
+3.25 |
14 |
103 |
+10 |
Total Volume and Open Interest |
115,790 |
289,208 |
-1,292 |
Brazilian Real(CME) |
Jan20 |
191211 |
241.05 |
243.10 |
240.90 |
242.05 |
+1.00 |
6,954 |
58,172 |
-1,364 |
Feb20 |
191211 |
240.80 |
242.75 |
240.80 |
241.70 |
+0.95 |
103 |
222 |
+90 |
Mar20 |
191211 |
242.20 |
243.35 |
241.30 |
241.40 |
+0.90 |
1,271 |
6,035 |
+909 |
Apr20 |
191211 |
241.00 |
241.60 |
241.00 |
241.00 |
+0.85 |
|
|
|
Total Volume and Open Interest |
8,328 |
64,429 |
-365 |
30-Year T-Bonds(CBOT) |
Dec19 |
191211 |
158~310 |
159~260 |
158~210 |
159~220 |
+0~260 |
7,858 |
12,619 |
-4,875 |
Mar20 |
191211 |
157~270 |
159~020 |
157~260 |
158~290 |
+0~270 |
190,146 |
962,069 |
+13,090 |
Jun20 |
191211 |
158~290 |
158~290 |
158~290 |
158~290 |
+0~270 |
1 |
2 |
+0 |
Total Volume and Open Interest |
198,005 |
974,690 |
+8,215 |
10-Year T-Notes(CBOT) |
Dec19 |
191211 |
128~290 |
129~110 |
128~280 |
129~095 |
+0~115 |
6,185 |
24,630 |
-284 |
Mar20 |
191211 |
128~275 |
129~110 |
128~265 |
129~090 |
+0~115 |
1,085,164 |
3,596,230 |
+37,546 |
Jun20 |
191211 |
129~060 |
129~060 |
129~060 |
129~060 |
+0~115 |
1 |
29 |
-1 |
Total Volume and Open Interest |
1,091,350 |
3,620,889 |
+37,261 |
5-Year T-Notes(CBOT) |
Dec19 |
191211 |
118~122 |
118~184 |
118~102 |
118~174 |
+0~060 |
13,289 |
35,451 |
-2,501 |
Mar20 |
191211 |
118~190 |
118~272 |
118~180 |
118~260 |
+0~064 |
578,806 |
4,144,956 |
-13,352 |
Jun20 |
191211 |
118~260 |
118~260 |
118~260 |
118~260 |
+0~064 |
|
|
|
Total Volume and Open Interest |
592,095 |
4,180,407 |
-15,853 |
2 Year T-Notes(CBOT) |
Dec19 |
191211 |
107~155 |
107~176 |
107~155 |
107~176 |
+0~020 |
12,896 |
46,493 |
-8,071 |
Mar20 |
191211 |
107~210 |
107~237 |
107~206 |
107~233 |
+0~023 |
339,181 |
3,501,924 |
+10,879 |
Jun20 |
191211 |
107~233 |
107~233 |
107~233 |
107~233 |
+0~023 |
|
|
|
Total Volume and Open Interest |
352,077 |
3,548,417 |
+2,808 |
Eurodollars(CME) |
Dec19 |
191211 |
98.105 |
98.107 |
98.100 |
98.103 |
-0.003 |
128,591 |
1,552,831 |
-1,863 |
Mar20 |
191211 |
98.275 |
98.290 |
98.270 |
98.280 |
unch |
161,743 |
1,595,210 |
-11,134 |
Jun20 |
191211 |
98.355 |
98.380 |
98.350 |
98.370 |
+0.010 |
119,593 |
1,316,626 |
+2,027 |
Sep20 |
191211 |
98.415 |
98.450 |
98.400 |
98.440 |
+0.025 |
84,943 |
1,085,557 |
+6,693 |
Dec20 |
191211 |
98.405 |
98.455 |
98.400 |
98.445 |
+0.040 |
130,274 |
1,245,342 |
-17,849 |
Mar21 |
191211 |
98.465 |
98.525 |
98.460 |
98.515 |
+0.045 |
75,470 |
870,856 |
+3,140 |
Jun21 |
191211 |
98.465 |
98.525 |
98.455 |
98.515 |
+0.045 |
73,765 |
893,360 |
-3,348 |
Sep21 |
191211 |
98.465 |
98.525 |
98.455 |
98.515 |
+0.045 |
63,990 |
697,976 |
-1,696 |
Dec21 |
191211 |
98.430 |
98.485 |
98.415 |
98.475 |
+0.045 |
84,892 |
684,259 |
-2,063 |
Mar22 |
191211 |
98.420 |
98.485 |
98.415 |
98.475 |
+0.045 |
45,709 |
457,005 |
-3,129 |
Jun22 |
191211 |
98.400 |
98.460 |
98.395 |
98.450 |
+0.040 |
38,585 |
324,888 |
-713 |
Sep22 |
191211 |
98.385 |
98.445 |
98.380 |
98.435 |
+0.040 |
44,630 |
273,623 |
+1,961 |
Dec22 |
191211 |
98.355 |
98.415 |
98.355 |
98.410 |
+0.045 |
35,873 |
252,667 |
-1,769 |
Mar23 |
191211 |
98.340 |
98.405 |
98.340 |
98.400 |
+0.045 |
19,281 |
259,917 |
+1,404 |
Jun23 |
191211 |
98.325 |
98.390 |
98.325 |
98.380 |
+0.045 |
14,952 |
126,340 |
+1,161 |
Sep23 |
191211 |
98.310 |
98.370 |
98.310 |
98.360 |
+0.040 |
14,754 |
140,324 |
+2,272 |
Dec23 |
191211 |
98.290 |
98.350 |
98.290 |
98.340 |
+0.040 |
10,674 |
104,962 |
-524 |
Mar24 |
191211 |
98.275 |
98.335 |
98.275 |
98.325 |
+0.040 |
12,709 |
96,113 |
-1,338 |
Total Volume and Open Interest |
1,198,170 |
12,338,588 |
-25,847 |
Ultra T-Bond(CBOT) |
Dec19 |
191211 |
188~05 |
188~09 |
186~15 |
188~02 |
+1~06 |
529 |
6,433 |
-502 |
Mar20 |
191211 |
185~17 |
187~15 |
185~15 |
187~07 |
+1~06 |
85,016 |
1,202,606 |
+2,341 |
Jun20 |
191211 |
186~24 |
186~24 |
186~24 |
186~24 |
+1~06 |
|
|
|
Total Volume and Open Interest |
85,545 |
1,209,039 |
+1,839 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191211 |
140~170 |
140~315 |
140~095 |
140~300 |
+0~170 |
162 |
6,309 |
-83 |
Mar20 |
191211 |
141~190 |
142~110 |
141~175 |
142~080 |
+0~185 |
147,104 |
900,168 |
+7,603 |
Jun20 |
191211 |
142~080 |
142~080 |
142~080 |
142~080 |
+0~185 |
|
|
|
Total Volume and Open Interest |
147,266 |
906,477 |
+7,520 |
30 Day Federal Funds(CBOT) |
Dec19 |
191211 |
98.442 |
98.445 |
98.440 |
98.440 |
unch |
17,913 |
232,259 |
-3,009 |
Jan20 |
191211 |
98.440 |
98.440 |
98.435 |
98.435 |
-0.005 |
13,239 |
442,281 |
+292 |
Feb20 |
191211 |
98.460 |
98.465 |
98.450 |
98.455 |
-0.005 |
10,668 |
306,116 |
+3,322 |
Mar20 |
191211 |
98.475 |
98.475 |
98.460 |
98.470 |
unch |
10,510 |
129,839 |
+1,245 |
Apr20 |
191211 |
98.495 |
98.500 |
98.485 |
98.495 |
unch |
15,546 |
212,664 |
+144 |
May20 |
191211 |
98.525 |
98.530 |
98.515 |
98.525 |
unch |
9,271 |
169,130 |
+650 |
Total Volume and Open Interest |
97,506 |
1,825,087 |
+2,651 |
Japanese Govt Bonds(SGX) |
Mar20 |
191211 |
152.39 |
152.46 |
152.00 |
152.21 |
-0.19 |
6,978 |
8,280 |
+6,407 |
Jun20 |
191211 |
152.21 |
152.21 |
152.21 |
152.21 |
-0.19 |
|
|
|
Sep20 |
191211 |
152.21 |
152.21 |
152.21 |
152.21 |
-0.19 |
|
|
|
Total Volume and Open Interest |
15,519 |
18,068 |
+1,658 |
Euro-Buxl(EUREX) |
Mar20 |
191211 |
203.56 |
205.18 |
203.26 |
204.48 |
+0.98 |
30,208 |
230,040 |
-5,800 |
Jun20 |
191211 |
202.86 |
202.86 |
202.86 |
202.86 |
+0.98 |
15 |
22 |
+15 |
Sep20 |
191211 |
202.86 |
202.86 |
202.86 |
202.86 |
+0.98 |
|
|
|
Total Volume and Open Interest |
30,223 |
230,062 |
-5,785 |
Euro-Bund(EUREX) |
Mar20 |
191211 |
172.31 |
172.88 |
172.17 |
172.63 |
+0.40 |
374,594 |
1,403,430 |
-47,190 |
Jun20 |
191211 |
169.89 |
169.89 |
169.89 |
169.89 |
+0.40 |
2 |
3 |
+2 |
Sep20 |
191211 |
169.89 |
169.89 |
169.89 |
169.89 |
+0.40 |
|
|
|
Total Volume and Open Interest |
374,596 |
1,403,433 |
-47,188 |
Euro-Bobl(EUREX) |
Mar20 |
191211 |
134.22 |
134.39 |
134.21 |
134.31 |
+0.10 |
292,400 |
1,119,793 |
-7,190 |
Jun20 |
191211 |
134.69 |
134.69 |
134.69 |
134.69 |
+0.10 |
|
|
|
Sep20 |
191211 |
134.69 |
134.69 |
134.69 |
134.69 |
+0.10 |
|
|
|
Total Volume and Open Interest |
292,400 |
1,119,793 |
-7,190 |
Euro-Schatz(EUREX) |
Mar20 |
191211 |
111.99 |
112.01 |
111.99 |
112.00 |
+0.01 |
170,672 |
1,387,044 |
-7,851 |
Jun20 |
191211 |
111.82 |
111.82 |
111.82 |
111.82 |
+0.01 |
|
|
|
Sep20 |
191211 |
111.82 |
111.82 |
111.82 |
111.82 |
+0.01 |
|
|
|
Total Volume and Open Interest |
170,672 |
1,387,044 |
-7,851 |
3-Mth Euribor(EUREX) |
Dec19 |
191211 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,977 |
+0 |
Mar20 |
191211 |
100.410 |
100.410 |
100.410 |
100.410 |
unch |
0 |
1,055 |
+0 |
Jun20 |
191211 |
100.410 |
100.410 |
100.410 |
100.410 |
-0.005 |
0 |
527 |
+0 |
Total Volume and Open Interest |
0 |
6,300 |
+0 |
Long Gilt(LIFFE) |
Dec19 |
191211 |
131~04 |
131~05 |
131~02 |
131~05 |
+0~05 |
1,066 |
74,010 |
-75 |
Mar20 |
191211 |
131~26 |
131~31 |
131~20 |
131~27 |
+0~07 |
128,391 |
617,290 |
+864 |
Total Volume and Open Interest |
129,457 |
691,300 |
+789 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191211 |
99.21 |
99.22 |
99.21 |
99.22 |
+0.01 |
18,433 |
648,911 |
-2,622 |
Mar20 |
191211 |
99.26 |
99.28 |
99.25 |
99.27 |
+0.01 |
45,843 |
614,114 |
+3,503 |
Jun20 |
191211 |
99.28 |
99.31 |
99.28 |
99.29 |
+0.02 |
27,916 |
608,065 |
+2,069 |
Sep20 |
191211 |
99.29 |
99.31 |
99.28 |
99.30 |
+0.02 |
27,873 |
518,875 |
-4,996 |
Dec20 |
191211 |
99.26 |
99.28 |
99.25 |
99.27 |
+0.02 |
34,759 |
583,150 |
-665 |
Mar21 |
191211 |
99.25 |
99.28 |
99.25 |
99.27 |
+0.02 |
32,454 |
285,666 |
-4,179 |
Total Volume and Open Interest |
412,906 |
4,350,348 |
-29,060 |
3-Mth Euribor(LIFFE) |
Dec19 |
191211 |
100.390 |
100.395 |
100.390 |
100.390 |
unch |
27,079 |
643,478 |
+1,696 |
Mar20 |
191211 |
100.410 |
100.410 |
100.405 |
100.405 |
unch |
61,390 |
436,926 |
-2,354 |
Jun20 |
191211 |
100.410 |
100.415 |
100.405 |
100.410 |
unch |
60,514 |
377,055 |
+1,930 |
Total Volume and Open Interest |
505,313 |
4,175,799 |
+20,692 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191211 |
99.09 |
99.12 |
99.09 |
99.10 |
+0.01 |
11,945 |
50,491 |
-11,521 |
Mar20 |
191211 |
99.22 |
99.23 |
99.21 |
99.22 |
unch |
21,798 |
223,306 |
+5,436 |
Jun20 |
191211 |
99.32 |
99.33 |
99.29 |
99.31 |
-0.01 |
11,467 |
218,607 |
+1,015 |
Sep20 |
191211 |
99.38 |
99.39 |
99.35 |
99.37 |
-0.01 |
14,111 |
219,200 |
-205 |
Dec20 |
191211 |
99.35 |
99.36 |
99.33 |
99.34 |
-0.02 |
7,443 |
144,251 |
-759 |
Mar21 |
191211 |
99.34 |
99.35 |
99.32 |
99.33 |
-0.02 |
11,536 |
105,613 |
+5,045 |
Jun21 |
191211 |
99.32 |
99.33 |
99.29 |
99.30 |
-0.02 |
9,640 |
63,112 |
+2,303 |
Sep21 |
191211 |
99.29 |
99.30 |
99.26 |
99.27 |
-0.02 |
2,875 |
36,678 |
+131 |
Dec21 |
191211 |
99.25 |
99.25 |
99.21 |
99.22 |
-0.02 |
2,177 |
11,317 |
+1,087 |
Mar22 |
191211 |
99.21 |
99.21 |
99.21 |
99.21 |
-0.02 |
58 |
1,340 |
+58 |
Total Volume and Open Interest |
93,068 |
1,075,697 |
+2,608 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191211 |
98.90 |
98.90 |
98.84 |
98.85 |
-0.04 |
126,561 |
1,343,959 |
-17,519 |
Mar20 |
191211 |
98.89 |
98.90 |
98.84 |
98.84 |
-0.05 |
9,513 |
33,048 |
+4,436 |
Total Volume and Open Interest |
136,074 |
1,377,007 |
-13,083 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191211 |
99.31 |
99.31 |
99.26 |
99.28 |
-0.03 |
165,933 |
1,277,195 |
-10,052 |
Mar20 |
191211 |
99.34 |
99.35 |
99.31 |
99.32 |
-0.03 |
14,768 |
71,116 |
+10,779 |
Total Volume and Open Interest |
180,701 |
1,348,311 |
+727 |
Gold(CMX) |
Dec19 |
191211 |
1463.1 |
1475.4 |
1463.1 |
1469.4 |
+6.8 |
1,461 |
1,407 |
-870 |
Feb20 |
191211 |
1468.5 |
1483.5 |
1466.9 |
1475.0 |
+6.9 |
177,222 |
497,085 |
-5,872 |
Apr20 |
191211 |
1474.3 |
1488.0 |
1472.7 |
1480.6 |
+6.9 |
4,900 |
88,275 |
+805 |
Jun20 |
191211 |
1478.5 |
1493.0 |
1478.1 |
1485.8 |
+7.0 |
4,768 |
64,407 |
+95 |
Aug20 |
191211 |
1484.1 |
1499.2 |
1484.1 |
1491.1 |
+7.0 |
4,166 |
14,223 |
+2,096 |
Oct20 |
191211 |
1495.7 |
1495.7 |
1495.7 |
1495.7 |
+6.9 |
103 |
6,771 |
+50 |
Dec20 |
191211 |
1500.0 |
1507.0 |
1497.5 |
1500.1 |
+6.9 |
297 |
10,414 |
+256 |
Feb21 |
191211 |
1504.5 |
1504.5 |
1504.5 |
1504.5 |
+6.9 |
1 |
561 |
+0 |
Apr21 |
191211 |
1508.3 |
1508.3 |
1508.3 |
1508.3 |
+6.9 |
0 |
31 |
+0 |
Jun21 |
191211 |
1511.7 |
1511.7 |
1511.7 |
1511.7 |
+6.9 |
35 |
1,718 |
+11 |
Aug21 |
191211 |
1515.8 |
1515.8 |
1515.8 |
1515.8 |
+6.9 |
0 |
1 |
+0 |
Oct21 |
191211 |
1519.7 |
1519.7 |
1519.7 |
1519.7 |
+6.9 |
|
|
|
Total Volume and Open Interest |
195,198 |
690,989 |
-2,128 |
Silver(CMX) |
Dec19 |
191211 |
1654.5 |
1683.0 |
1654.5 |
1674.4 |
+14.8 |
142 |
919 |
+2 |
Mar20 |
191211 |
1671.0 |
1702.5 |
1665.0 |
1684.9 |
+14.7 |
53,510 |
159,468 |
-3,227 |
May20 |
191211 |
1679.0 |
1710.5 |
1674.5 |
1693.8 |
+14.8 |
1,674 |
19,827 |
+756 |
Jul20 |
191211 |
1688.5 |
1718.5 |
1683.5 |
1701.8 |
+14.5 |
542 |
16,750 |
-81 |
Sep20 |
191211 |
1693.5 |
1713.0 |
1693.0 |
1709.2 |
+14.3 |
198 |
3,010 |
+101 |
Dec20 |
191211 |
1704.0 |
1723.0 |
1704.0 |
1720.1 |
+14.3 |
58 |
2,846 |
+20 |
Mar21 |
191211 |
1728.6 |
1728.6 |
1728.6 |
1728.6 |
+14.3 |
2 |
6 |
-1 |
Total Volume and Open Interest |
56,465 |
204,067 |
-2,466 |
Platinum(NYMEX) |
Jan20 |
191211 |
923.8 |
947.5 |
915.8 |
939.5 |
+16.9 |
15,415 |
67,193 |
-2,229 |
Apr20 |
191211 |
930.0 |
953.1 |
921.7 |
945.5 |
+17.0 |
3,946 |
24,019 |
+2,949 |
Jul20 |
191211 |
930.0 |
955.0 |
929.7 |
949.9 |
+17.2 |
94 |
582 |
+62 |
Oct20 |
191211 |
940.0 |
953.6 |
940.0 |
952.6 |
+17.4 |
0 |
33 |
+0 |
Total Volume and Open Interest |
19,455 |
91,828 |
+782 |
Palladium(NYMEX) |
Dec19 |
191211 |
1887.30 |
1887.30 |
1887.30 |
1887.30 |
+16.00 |
9 |
45 |
-7 |
Mar20 |
191211 |
1870.00 |
1892.00 |
1865.00 |
1885.10 |
+16.00 |
2,601 |
23,543 |
+111 |
Jun20 |
191211 |
1863.40 |
1883.00 |
1863.40 |
1879.70 |
+16.20 |
20 |
2,170 |
+12 |
Total Volume and Open Interest |
2,630 |
25,959 |
+116 |
Copper(CMX) |
Dec19 |
191211 |
275.00 |
279.00 |
274.90 |
278.25 |
+2.70 |
988 |
3,141 |
-382 |
Mar20 |
191211 |
276.60 |
279.80 |
275.75 |
278.95 |
+2.40 |
97,045 |
143,882 |
+1,788 |
May20 |
191211 |
277.50 |
280.75 |
276.90 |
279.90 |
+2.25 |
19,626 |
29,766 |
+3,945 |
Jul20 |
191211 |
278.25 |
281.35 |
278.10 |
280.65 |
+2.20 |
6,987 |
23,567 |
+1,431 |
Sep20 |
191211 |
278.60 |
281.85 |
278.60 |
281.20 |
+2.15 |
2,089 |
7,768 |
+642 |
Total Volume and Open Interest |
129,545 |
220,852 |
+7,898 |
E-mini DJIA Index(CBOT) |
Dec19 |
191211 |
27924 |
27981 |
27804 |
27924 |
+3 |
109,241 |
96,687 |
-775 |
Mar20 |
191211 |
27906 |
27973 |
27799 |
27919 |
+5 |
2,608 |
9,622 |
+1,766 |
Jun20 |
191211 |
27799 |
27889 |
27796 |
27859 |
+7 |
0 |
17 |
+0 |
Sep20 |
191211 |
27794 |
27794 |
27794 |
27794 |
+10 |
|
|
|
Total Volume and Open Interest |
111,849 |
106,326 |
+991 |
S & P 500(CME) |
Dec19 |
191211 |
3133.80 |
3144.00 |
3130.10 |
3143.10 |
+7.10 |
1,087 |
27,665 |
+167 |
Mar20 |
191211 |
3138.50 |
3145.80 |
3138.50 |
3145.80 |
+7.50 |
26 |
204 |
+3 |
Jun20 |
191211 |
3145.40 |
3145.40 |
3145.40 |
3145.40 |
+7.50 |
0 |
140 |
+0 |
Sep20 |
191211 |
3144.00 |
3144.00 |
3144.00 |
3144.00 |
+7.50 |
|
|
|
Total Volume and Open Interest |
1,113 |
28,083 |
+170 |
S & P 500 E-Mini(CME) |
Dec19 |
191211 |
3135.50 |
3144.50 |
3129.50 |
3143.00 |
+7.00 |
1,145,426 |
2,560,706 |
-25,754 |
Mar20 |
191211 |
3138.25 |
3147.25 |
3132.00 |
3145.75 |
+7.50 |
88,135 |
373,030 |
+44,656 |
Jun20 |
191211 |
3136.00 |
3146.75 |
3132.00 |
3145.50 |
+7.50 |
57 |
4,650 |
-19 |
Sep20 |
191211 |
3144.00 |
3144.00 |
3144.00 |
3144.00 |
+7.50 |
0 |
154 |
+0 |
Total Volume and Open Interest |
1,233,618 |
2,940,769 |
+18,883 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191211 |
8366.25 |
8411.00 |
8345.00 |
8405.50 |
+41.75 |
292,419 |
202,233 |
+379 |
Mar20 |
191211 |
8389.25 |
8435.25 |
8368.25 |
8430.00 |
+43.25 |
5,147 |
8,580 |
+1,720 |
Jun20 |
191211 |
8402.00 |
8447.50 |
8391.75 |
8447.50 |
+43.25 |
4 |
92 |
+4 |
Total Volume and Open Interest |
297,570 |
210,908 |
+2,103 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191211 |
2014.30 |
2019.00 |
2008.40 |
2016.30 |
+3.70 |
8,479 |
76,165 |
-489 |
Mar20 |
191211 |
2015.50 |
2020.80 |
2011.10 |
2018.70 |
+3.70 |
21 |
126 |
+2 |
Jun20 |
191211 |
2024.20 |
2024.20 |
2024.20 |
2024.20 |
+3.80 |
|
|
|
Total Volume and Open Interest |
8,500 |
76,291 |
-487 |
Volatility Index(CBOE) |
Dec19 |
191211 |
15.35 |
15.55 |
14.75 |
14.78 |
-0.50 |
81,556 |
127,822 |
-14,284 |
Jan20 |
191211 |
16.92 |
17.05 |
16.55 |
16.58 |
-0.30 |
64,565 |
189,235 |
+9,807 |
Feb20 |
191211 |
17.98 |
18.07 |
17.60 |
17.63 |
-0.30 |
18,211 |
58,267 |
+3,036 |
Mar20 |
191211 |
18.10 |
18.20 |
17.75 |
17.83 |
-0.20 |
7,922 |
33,629 |
-158 |
Total Volume and Open Interest |
179,738 |
465,181 |
-1,253 |
S & P 600(CME) |
Dec19 |
191211 |
999.40 |
999.40 |
999.40 |
999.40 |
+0.60 |
60 |
556 |
+0 |
Mar20 |
191211 |
1000.00 |
1000.00 |
1000.00 |
1000.00 |
+0.60 |
|
|
|
Total Volume and Open Interest |
60 |
556 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191211 |
1633.90 |
1637.60 |
1625.40 |
1633.90 |
+0.40 |
99,042 |
477,301 |
-4,212 |
Mar20 |
191211 |
1636.80 |
1640.00 |
1628.10 |
1636.60 |
+0.70 |
7,517 |
16,675 |
+6,011 |
Jun20 |
191211 |
1638.00 |
1638.00 |
1638.00 |
1638.00 |
+1.10 |
0 |
3 |
+0 |
Total Volume and Open Interest |
106,559 |
493,979 |
+1,799 |
Nikkei 225(CME) |
Dec19 |
191211 |
23430 |
23475 |
23325 |
23445 |
-5 |
18,670 |
30,229 |
-3,915 |
Mar20 |
191211 |
23410 |
23445 |
23300 |
23420 |
-10 |
19,048 |
13,473 |
+9,093 |
Total Volume and Open Interest |
37,718 |
43,702 |
+5,178 |
Nikkei 225(SGX) |
Dec19 |
191211 |
23435 |
23485 |
23260 |
23375 |
-65 |
92,881 |
139,010 |
-8,137 |
Mar20 |
191211 |
23370 |
23420 |
23200 |
23300 |
-75 |
35,063 |
31,256 |
+19,251 |
Jun20 |
191211 |
23160 |
23160 |
23160 |
23160 |
-65 |
0 |
1,450 |
+0 |
Total Volume and Open Interest |
127,944 |
200,671 |
+11,114 |
Nikkei 225 Mini(JPX) |
Dec19 |
191211 |
23440 |
23485 |
23260 |
23370 |
-80 |
661,100 |
470,166 |
+30,349 |
Mar20 |
191211 |
23370 |
23420 |
23195 |
23310 |
-80 |
145,974 |
139,147 |
+87,345 |
Jun20 |
191211 |
23190 |
23225 |
23010 |
23110 |
-80 |
564 |
2,416 |
+147 |
Total Volume and Open Interest |
823,297 |
681,141 |
+118,898 |
Nikkei 225(JPX) |
Dec19 |
191211 |
23440 |
23480 |
23270 |
23370 |
-80 |
81,398 |
247,639 |
-31,496 |
Mar20 |
191211 |
23370 |
23410 |
23200 |
23310 |
-80 |
43,293 |
84,718 |
+39,149 |
Jun20 |
191211 |
23160 |
23190 |
23070 |
23110 |
-80 |
17 |
16,155 |
+754 |
Total Volume and Open Interest |
124,735 |
421,951 |
+9,450 |
Nikkei 225(CME) Yen |
Dec19 |
191211 |
23450 |
23475 |
23325 |
23445 |
-5 |
35,598 |
65,789 |
-6,180 |
Mar20 |
191211 |
23365 |
23405 |
23260 |
23380 |
-10 |
17,988 |
19,226 |
+13,040 |
Jun20 |
191211 |
23200 |
23200 |
23200 |
23200 |
-60 |
|
|
|
Total Volume and Open Interest |
53,586 |
85,015 |
+6,860 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191211 |
23450 |
23450 |
23410 |
23450 |
unch |
0 |
5 |
+0 |
Mar20 |
191211 |
23380 |
23380 |
23380 |
23380 |
-10 |
|
|
|
Jun20 |
191211 |
23200 |
23200 |
23200 |
23200 |
-60 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Dec19 |
191211 |
5850.5 |
5865.5 |
5824.0 |
5860.5 |
+13.0 |
55,349 |
350,041 |
+5,435 |
Jan20 |
191211 |
5845.0 |
5855.0 |
5823.5 |
5852.0 |
+13.0 |
374 |
1,172 |
+370 |
Feb20 |
191211 |
5847.5 |
5847.5 |
5847.5 |
5847.5 |
+13.0 |
|
|
|
Mar20 |
191211 |
5820.5 |
5850.0 |
5817.0 |
5845.5 |
+14.5 |
0 |
90 |
+0 |
Total Volume and Open Interest |
55,723 |
365,811 |
+5,805 |
Hang Seng Index(HKFE) |
Dec19 |
191211 |
26409 |
26689 |
26262 |
26653 |
+237 |
137,539 |
115,407 |
+2,104 |
Jan20 |
191211 |
26460 |
26748 |
26328 |
26720 |
+240 |
1,199 |
2,888 |
+194 |
Total Volume and Open Interest |
139,967 |
129,008 |
+3,379 |
DAX(EUREX) |
Dec19 |
191211 |
13066.0 |
13172.0 |
13040.0 |
13153.5 |
+89.0 |
64,696 |
109,154 |
-4,934 |
Mar20 |
191211 |
13068.0 |
13165.5 |
13040.0 |
13148.5 |
+89.0 |
537 |
2,607 |
+127 |
Jun20 |
191211 |
13058.5 |
13175.0 |
13058.5 |
13169.0 |
+88.5 |
0 |
294 |
-4 |
Total Volume and Open Interest |
65,233 |
112,055 |
-4,811 |
Mini-DAX(EUREX) |
Dec19 |
191211 |
13068.0 |
13172.0 |
13040.0 |
13153.5 |
+89.0 |
23,685 |
13,718 |
-634 |
Mar20 |
191211 |
13062.0 |
13157.0 |
13038.0 |
13148.5 |
+89.0 |
133 |
2,050 |
+22 |
Jun20 |
191211 |
13090.0 |
13169.0 |
13090.0 |
13169.0 |
+88.5 |
3 |
162 |
-1 |
Total Volume and Open Interest |
23,821 |
15,930 |
-613 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191211 |
3667 |
3691 |
3656 |
3689 |
+22 |
612,727 |
3,663,835 |
-14,671 |
Mar20 |
191211 |
3648 |
3677 |
3644 |
3675 |
+22 |
53,016 |
366,232 |
+28,408 |
Jun20 |
191211 |
3583 |
3593 |
3583 |
3593 |
+23 |
251 |
37,477 |
+1 |
Total Volume and Open Interest |
665,994 |
4,095,546 |
+13,738 |
Swiss Market Index(EUREX) |
Dec19 |
191211 |
10382 |
10414 |
10338 |
10404 |
+29 |
25,755 |
181,119 |
-3,211 |
Mar20 |
191211 |
10274 |
10304 |
10236 |
10298 |
+29 |
1,201 |
18,894 |
+195 |
Jun20 |
191211 |
10098 |
10114 |
10087 |
10114 |
+29 |
536 |
2,370 |
+505 |
Total Volume and Open Interest |
27,492 |
202,383 |
-2,511 |
FT-SE 100(EURONEXT) |
Dec19 |
191211 |
7207.50 |
7253.00 |
7194.00 |
7215.50 |
-1.00 |
75,220 |
716,636 |
-9,968 |
Mar20 |
191211 |
7155.00 |
7186.00 |
7128.50 |
7149.00 |
-1.50 |
6,073 |
16,938 |
+4,453 |
Jun20 |
191211 |
7069.50 |
7069.50 |
7069.50 |
7069.50 |
-1.50 |
0 |
41 |
+0 |
Total Volume and Open Interest |
81,293 |
733,615 |
-5,515 |
SPI 200(SFE) |
Dec19 |
191211 |
6716.0 |
6760.0 |
6674.0 |
6751.0 |
+34.0 |
44,530 |
372,148 |
+1,137 |
Mar20 |
191211 |
6655.0 |
6689.0 |
6614.0 |
6683.0 |
+36.0 |
1,588 |
10,320 |
+1,012 |
Jun20 |
191211 |
6654.0 |
6654.0 |
6654.0 |
6654.0 |
+34.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
46,188 |
383,447 |
+2,219 |
FTSE MIB(ISE) |
Dec19 |
191211 |
23060.00 |
23205.00 |
23025.00 |
23175.00 |
+60.00 |
24,151 |
144,800 |
-2,266 |
Mar20 |
191211 |
22995.00 |
23105.00 |
22940.00 |
23078.00 |
+60.00 |
294 |
1,558 |
+89 |
Jun20 |
191211 |
22500.00 |
22510.00 |
22380.00 |
22498.00 |
+60.00 |
5 |
107 |
+3 |
Total Volume and Open Interest |
24,450 |
146,468 |
-2,174 |
KOSPI 200(KFE) |
Dec19 |
191211 |
278.65 |
281.00 |
278.15 |
280.75 |
+1.30 |
235,248 |
258,951 |
-65,486 |
Mar20 |
191211 |
276.35 |
278.10 |
275.30 |
278.10 |
+1.50 |
44,212 |
110,788 |
+62,079 |
Jun20 |
191211 |
276.05 |
278.00 |
276.05 |
277.70 |
+1.10 |
19 |
12,601 |
-11 |
Total Volume and Open Interest |
283,231 |
416,344 |
-2,568 |
GSCI(CME) |
Dec19 |
191211 |
419.70 |
421.65 |
418.75 |
421.65 |
-2.50 |
1,393 |
6,318 |
-1,366 |
Jan20 |
191211 |
420.85 |
420.85 |
417.90 |
420.85 |
-2.55 |
1,371 |
4,154 |
+1,369 |
Feb20 |
191211 |
419.35 |
419.35 |
419.35 |
419.35 |
-2.50 |
|
|
|
Total Volume and Open Interest |
2,764 |
10,472 |
+3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|