|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 12, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191212 |
893.00 |
901.75 |
888.25 |
898.25 |
+4.75 |
100,653 |
273,542 |
-20,683 |
Mar20 |
191212 |
907.50 |
916.00 |
902.50 |
912.50 |
+4.50 |
62,700 |
276,435 |
+14,395 |
May20 |
191212 |
921.00 |
929.75 |
916.75 |
926.00 |
+4.25 |
17,254 |
111,668 |
-815 |
Jul20 |
191212 |
934.00 |
942.75 |
930.50 |
938.75 |
+3.75 |
11,964 |
108,595 |
+159 |
Aug20 |
191212 |
939.25 |
946.75 |
935.25 |
943.25 |
+3.75 |
929 |
8,918 |
+116 |
Sep20 |
191212 |
937.50 |
944.00 |
934.00 |
940.50 |
+2.75 |
711 |
7,515 |
+26 |
Nov20 |
191212 |
940.00 |
947.00 |
936.75 |
943.25 |
+2.25 |
6,584 |
55,757 |
+704 |
Jan21 |
191212 |
945.75 |
951.50 |
942.25 |
948.00 |
+1.50 |
1,315 |
4,993 |
+199 |
Mar21 |
191212 |
942.00 |
947.75 |
939.25 |
944.50 |
+1.75 |
846 |
10,953 |
+208 |
May21 |
191212 |
941.50 |
949.00 |
941.50 |
945.75 |
+1.25 |
140 |
2,133 |
+36 |
Jul21 |
191212 |
947.25 |
952.75 |
946.50 |
950.00 |
+1.00 |
99 |
1,381 |
+29 |
Aug21 |
191212 |
948.75 |
948.75 |
948.75 |
948.75 |
+1.00 |
0 |
52 |
+0 |
Sep21 |
191212 |
937.50 |
937.50 |
937.50 |
937.50 |
+1.00 |
0 |
23 |
+0 |
Nov21 |
191212 |
935.50 |
939.25 |
934.50 |
938.00 |
+0.75 |
28 |
978 |
+8 |
Total Volume and Open Interest |
203,223 |
862,952 |
-5,618 |
Soybean Meal(CBOT) |
Dec19 |
191212 |
294.20 |
294.60 |
292.60 |
292.60 |
-0.70 |
761 |
945 |
-301 |
Jan20 |
191212 |
295.00 |
297.70 |
293.10 |
294.20 |
-0.80 |
71,206 |
119,877 |
-9,820 |
Mar20 |
191212 |
299.50 |
301.80 |
297.40 |
298.70 |
-0.60 |
60,120 |
151,214 |
+9,049 |
May20 |
191212 |
303.50 |
305.40 |
301.50 |
302.50 |
-0.90 |
22,140 |
73,853 |
+3,164 |
Jul20 |
191212 |
307.60 |
308.90 |
305.50 |
306.30 |
-1.10 |
9,754 |
46,846 |
-154 |
Aug20 |
191212 |
309.30 |
310.30 |
307.40 |
308.10 |
-1.10 |
752 |
9,589 |
+94 |
Sep20 |
191212 |
310.50 |
310.90 |
308.30 |
308.90 |
-1.20 |
418 |
9,380 |
+6 |
Oct20 |
191212 |
309.90 |
310.50 |
308.20 |
308.50 |
-1.60 |
456 |
7,135 |
+74 |
Dec20 |
191212 |
312.20 |
312.30 |
310.00 |
310.20 |
-1.80 |
2,788 |
22,208 |
-31 |
Jan21 |
191212 |
310.90 |
311.30 |
309.60 |
309.60 |
-2.00 |
76 |
1,919 |
+13 |
Total Volume and Open Interest |
168,709 |
447,452 |
+2,157 |
Soybean Oil(CBOT) |
Dec19 |
191212 |
31.64 |
32.03 |
31.64 |
32.03 |
+0.80 |
637 |
327 |
-484 |
Jan20 |
191212 |
31.44 |
32.28 |
31.42 |
32.23 |
+0.79 |
75,728 |
119,229 |
-17,772 |
Mar20 |
191212 |
31.69 |
32.54 |
31.69 |
32.51 |
+0.80 |
57,964 |
198,712 |
+8,255 |
May20 |
191212 |
32.00 |
32.82 |
31.99 |
32.79 |
+0.79 |
22,842 |
78,918 |
-577 |
Jul20 |
191212 |
32.30 |
33.12 |
32.28 |
33.09 |
+0.79 |
8,592 |
62,265 |
-236 |
Aug20 |
191212 |
32.47 |
33.20 |
32.47 |
33.18 |
+0.78 |
777 |
9,360 |
+110 |
Sep20 |
191212 |
32.49 |
33.29 |
32.47 |
33.27 |
+0.79 |
893 |
8,337 |
-20 |
Oct20 |
191212 |
32.59 |
33.33 |
32.50 |
33.29 |
+0.78 |
546 |
6,984 |
+18 |
Dec20 |
191212 |
32.63 |
33.46 |
32.63 |
33.44 |
+0.78 |
2,737 |
30,707 |
-62 |
Jan21 |
191212 |
32.86 |
33.54 |
32.86 |
33.54 |
+0.74 |
6 |
1,167 |
-5 |
Total Volume and Open Interest |
170,722 |
519,235 |
-10,773 |
Canola(WCE) |
Jan20 |
191212 |
453.4 |
459.5 |
453.4 |
459.1 |
+5.6 |
13,465 |
60,447 |
-2,796 |
Mar20 |
191212 |
462.7 |
468.7 |
462.7 |
468.2 |
+5.4 |
11,583 |
76,145 |
+3,887 |
May20 |
191212 |
471.1 |
476.8 |
471.1 |
476.3 |
+5.6 |
2,868 |
26,556 |
+893 |
Jul20 |
191212 |
477.2 |
482.3 |
477.2 |
482.0 |
+5.4 |
945 |
11,334 |
-259 |
Nov20 |
191212 |
481.0 |
485.4 |
481.0 |
485.2 |
+4.4 |
489 |
18,035 |
+263 |
Total Volume and Open Interest |
29,352 |
193,217 |
+1,987 |
Corn(CBOT) |
Dec19 |
191212 |
358.25 |
368.75 |
358.25 |
367.00 |
+9.25 |
888 |
998 |
-288 |
Mar20 |
191212 |
371.50 |
380.25 |
371.25 |
377.75 |
+6.50 |
98,921 |
791,606 |
+928 |
May20 |
191212 |
378.25 |
387.00 |
378.25 |
384.25 |
+6.25 |
20,536 |
199,207 |
+2,409 |
Jul20 |
191212 |
384.25 |
392.50 |
384.00 |
390.00 |
+6.25 |
18,158 |
240,024 |
+582 |
Sep20 |
191212 |
385.00 |
392.75 |
385.00 |
390.25 |
+5.50 |
5,274 |
69,732 |
+1,586 |
Dec20 |
191212 |
388.00 |
396.25 |
388.00 |
393.25 |
+5.25 |
9,392 |
155,677 |
+365 |
Mar21 |
191212 |
398.50 |
405.50 |
398.50 |
403.00 |
+4.50 |
754 |
8,439 |
+180 |
May21 |
191212 |
404.25 |
410.50 |
404.25 |
407.75 |
+4.00 |
20 |
1,456 |
+12 |
Jul21 |
191212 |
407.50 |
413.50 |
407.50 |
410.75 |
+4.50 |
53 |
3,397 |
+8 |
Sep21 |
191212 |
404.75 |
405.75 |
404.75 |
404.75 |
+3.25 |
1 |
832 |
+0 |
Total Volume and Open Interest |
154,101 |
1,478,582 |
+5,809 |
Wheat(CBOT) |
Dec19 |
191212 |
529.75 |
544.00 |
528.75 |
539.25 |
+8.50 |
290 |
243 |
-242 |
Mar20 |
191212 |
518.00 |
534.25 |
516.25 |
530.25 |
+11.00 |
43,615 |
204,540 |
-623 |
May20 |
191212 |
521.25 |
537.00 |
520.00 |
533.00 |
+10.25 |
10,439 |
56,869 |
+552 |
Jul20 |
191212 |
524.50 |
539.75 |
523.25 |
536.00 |
+10.00 |
11,313 |
68,934 |
+1,223 |
Sep20 |
191212 |
531.25 |
545.50 |
530.00 |
542.00 |
+9.25 |
3,643 |
16,247 |
+656 |
Dec20 |
191212 |
541.75 |
555.75 |
540.75 |
551.75 |
+8.50 |
1,791 |
19,921 |
+259 |
Total Volume and Open Interest |
71,970 |
373,593 |
+2,167 |
Wheat(KCBT) |
Dec19 |
191212 |
427.50 |
427.50 |
427.50 |
427.50 |
+12.00 |
4 |
10 |
-2 |
Mar20 |
191212 |
428.00 |
446.50 |
428.00 |
442.75 |
+12.00 |
29,438 |
161,934 |
-530 |
May20 |
191212 |
435.50 |
453.75 |
435.50 |
450.25 |
+12.50 |
10,698 |
44,574 |
-786 |
Jul20 |
191212 |
442.00 |
460.25 |
442.00 |
457.00 |
+11.50 |
8,338 |
40,928 |
+217 |
Sep20 |
191212 |
453.50 |
468.50 |
452.75 |
465.50 |
+11.00 |
1,346 |
9,550 |
+162 |
Dec20 |
191212 |
470.75 |
480.50 |
466.00 |
477.75 |
+10.25 |
308 |
13,018 |
-14 |
Mar21 |
191212 |
489.25 |
492.75 |
479.25 |
490.25 |
+10.00 |
70 |
1,329 |
+12 |
Total Volume and Open Interest |
50,228 |
271,617 |
-930 |
Wheat(MGE) |
Dec19 |
191212 |
500.50 |
500.50 |
500.50 |
500.50 |
unch |
0 |
2 |
+0 |
Mar20 |
191212 |
518.00 |
528.50 |
517.00 |
523.00 |
+4.75 |
3,740 |
35,545 |
-343 |
May20 |
191212 |
526.50 |
536.50 |
526.25 |
531.25 |
+4.25 |
1,058 |
11,721 |
+36 |
Jul20 |
191212 |
535.50 |
545.75 |
535.50 |
540.00 |
+4.00 |
330 |
5,935 |
-29 |
Sep20 |
191212 |
549.50 |
554.25 |
548.75 |
549.00 |
+4.00 |
40 |
4,897 |
+15 |
Dec20 |
191212 |
560.00 |
567.25 |
560.00 |
563.00 |
+3.75 |
38 |
2,524 |
+21 |
Total Volume and Open Interest |
5,207 |
61,552 |
-301 |
Oats(CBOT) |
Dec19 |
191212 |
324.25 |
324.25 |
324.25 |
324.25 |
+9.00 |
|
|
|
Mar20 |
191212 |
293.00 |
303.75 |
293.00 |
302.75 |
+9.00 |
548 |
5,411 |
-61 |
May20 |
191212 |
291.25 |
299.75 |
289.50 |
299.50 |
+9.50 |
11 |
255 |
+6 |
Jul20 |
191212 |
292.00 |
292.00 |
292.00 |
292.00 |
+9.50 |
0 |
91 |
+0 |
Total Volume and Open Interest |
559 |
5,902 |
-55 |
Rough Rice(CBOT) |
Jan20 |
191212 |
12.41 |
12.45 |
12.37 |
12.43 |
unch |
500 |
6,377 |
-209 |
Mar20 |
191212 |
12.64 |
12.69 |
12.60 |
12.68 |
+0.01 |
357 |
3,151 |
+284 |
May20 |
191212 |
12.80 |
12.80 |
12.80 |
12.80 |
+0.02 |
10 |
59 |
+8 |
Jul20 |
191212 |
12.86 |
12.86 |
12.86 |
12.86 |
+0.02 |
0 |
27 |
+0 |
Total Volume and Open Interest |
867 |
9,615 |
+83 |
Live Cattle(CME) |
Dec19 |
191212 |
120.400 |
120.650 |
119.950 |
120.430 |
-0.150 |
4,305 |
13,557 |
-1,747 |
Feb20 |
191212 |
125.100 |
125.550 |
124.650 |
125.100 |
-0.230 |
19,413 |
168,356 |
-672 |
Apr20 |
191212 |
125.680 |
126.400 |
125.650 |
126.200 |
+0.315 |
10,242 |
85,785 |
+431 |
Jun20 |
191212 |
117.600 |
118.000 |
117.385 |
117.850 |
-0.080 |
9,695 |
77,417 |
+834 |
Aug20 |
191212 |
115.000 |
115.385 |
114.785 |
115.180 |
-0.250 |
3,385 |
22,261 |
+362 |
Oct20 |
191212 |
116.400 |
116.750 |
116.150 |
116.550 |
-0.235 |
783 |
5,624 |
+172 |
Total Volume and Open Interest |
48,225 |
377,113 |
-543 |
Feeder Cattle(CME) |
Jan20 |
191212 |
142.785 |
143.035 |
141.785 |
142.550 |
-0.235 |
5,993 |
18,841 |
-1,267 |
Mar20 |
191212 |
143.535 |
143.650 |
142.600 |
143.450 |
-0.235 |
3,984 |
15,194 |
+625 |
Apr20 |
191212 |
145.185 |
145.785 |
144.785 |
145.580 |
+0.095 |
1,405 |
5,747 |
+88 |
May20 |
191212 |
146.000 |
146.685 |
145.735 |
146.535 |
+0.205 |
968 |
4,057 |
+191 |
Aug20 |
191212 |
150.850 |
151.330 |
150.500 |
151.100 |
+0.150 |
297 |
3,859 |
-4 |
Sep20 |
191212 |
151.300 |
151.580 |
150.950 |
151.580 |
+0.080 |
40 |
381 |
+4 |
Oct20 |
191212 |
151.380 |
151.580 |
151.100 |
151.350 |
-0.135 |
20 |
230 |
-5 |
Total Volume and Open Interest |
12,709 |
48,327 |
-367 |
Lean Hogs(CME) |
Dec19 |
191212 |
60.700 |
61.050 |
60.500 |
61.000 |
+0.300 |
5,201 |
13,502 |
-2,219 |
Feb20 |
191212 |
67.700 |
69.180 |
67.200 |
68.650 |
+0.925 |
19,008 |
117,493 |
-881 |
Apr20 |
191212 |
74.035 |
75.285 |
73.785 |
74.635 |
+0.385 |
9,600 |
65,660 |
+107 |
May20 |
191212 |
81.385 |
81.430 |
80.430 |
80.830 |
+0.280 |
500 |
1,563 |
-232 |
Jun20 |
191212 |
86.285 |
87.135 |
85.850 |
86.480 |
+0.095 |
8,509 |
36,839 |
+582 |
Jul20 |
191212 |
86.785 |
87.350 |
86.250 |
86.830 |
+0.100 |
4,902 |
17,465 |
-1,635 |
Aug20 |
191212 |
86.285 |
86.830 |
85.885 |
86.500 |
+0.115 |
4,841 |
23,050 |
+1,030 |
Oct20 |
191212 |
73.230 |
73.830 |
73.080 |
73.650 |
+0.015 |
856 |
11,766 |
+283 |
Total Volume and Open Interest |
53,727 |
294,761 |
-2,901 |
Class III Milk(CME) |
Dec19 |
191212 |
19.46 |
19.47 |
19.41 |
19.43 |
+0.06 |
207 |
4,499 |
-64 |
Jan20 |
191212 |
18.22 |
18.30 |
18.03 |
18.24 |
+0.05 |
403 |
4,468 |
+38 |
Feb20 |
191212 |
17.54 |
17.67 |
17.41 |
17.67 |
+0.11 |
239 |
2,381 |
+86 |
Mar20 |
191212 |
17.15 |
17.23 |
17.03 |
17.22 |
+0.09 |
124 |
1,687 |
+20 |
Apr20 |
191212 |
16.99 |
17.05 |
16.91 |
17.03 |
+0.04 |
30 |
1,352 |
+1 |
May20 |
191212 |
16.95 |
17.08 |
16.91 |
17.04 |
+0.06 |
16 |
1,200 |
-2 |
Jun20 |
191212 |
17.06 |
17.14 |
17.04 |
17.10 |
+0.02 |
50 |
1,203 |
-1 |
Jul20 |
191212 |
17.34 |
17.40 |
17.32 |
17.36 |
+0.02 |
39 |
686 |
+27 |
Aug20 |
191212 |
17.50 |
17.54 |
17.48 |
17.48 |
+0.01 |
0 |
513 |
+0 |
Sep20 |
191212 |
17.58 |
17.63 |
17.56 |
17.60 |
+0.02 |
49 |
656 |
-9 |
Oct20 |
191212 |
17.60 |
17.60 |
17.47 |
17.50 |
-0.07 |
1 |
446 |
-1 |
Nov20 |
191212 |
17.45 |
17.53 |
17.45 |
17.48 |
+0.03 |
14 |
518 |
+14 |
Dec20 |
191212 |
17.29 |
17.31 |
17.29 |
17.29 |
unch |
3 |
539 |
-1 |
Total Volume and Open Interest |
1,175 |
20,149 |
+108 |
Cocoa(ICE) |
Dec19 |
191212 |
2609 |
2609 |
2609 |
2609 |
-47 |
2 |
41 |
-10 |
Mar20 |
191212 |
2570 |
2570 |
2512 |
2521 |
-47 |
13,144 |
128,020 |
+453 |
May20 |
191212 |
2584 |
2586 |
2534 |
2542 |
-44 |
7,996 |
78,705 |
-83 |
Jul20 |
191212 |
2574 |
2575 |
2530 |
2536 |
-42 |
5,003 |
35,854 |
-401 |
Sep20 |
191212 |
2559 |
2560 |
2518 |
2523 |
-40 |
3,009 |
32,866 |
+1,163 |
Dec20 |
191212 |
2497 |
2502 |
2461 |
2468 |
-37 |
1,488 |
34,705 |
+455 |
Mar21 |
191212 |
2448 |
2455 |
2414 |
2423 |
-33 |
537 |
14,158 |
+86 |
Total Volume and Open Interest |
31,310 |
331,868 |
+1,669 |
Coffee "C"(ICE) |
Dec19 |
191212 |
135.20 |
137.00 |
134.85 |
135.90 |
+2.05 |
39 |
327 |
-16 |
Mar20 |
191212 |
135.70 |
139.00 |
135.00 |
137.25 |
+2.05 |
42,343 |
122,621 |
-1,576 |
May20 |
191212 |
137.90 |
141.05 |
137.15 |
139.40 |
+2.05 |
14,887 |
63,820 |
-741 |
Jul20 |
191212 |
139.25 |
142.80 |
139.00 |
141.15 |
+2.00 |
9,420 |
35,308 |
-379 |
Sep20 |
191212 |
141.05 |
144.30 |
140.60 |
142.80 |
+1.95 |
6,049 |
20,263 |
+235 |
Dec20 |
191212 |
143.15 |
146.10 |
142.55 |
144.65 |
+1.80 |
4,056 |
18,824 |
+161 |
Total Volume and Open Interest |
82,015 |
283,587 |
-1,664 |
Orange Juice(ICE) |
Jan20 |
191212 |
98.40 |
98.50 |
97.10 |
97.45 |
-0.80 |
1,299 |
12,778 |
-321 |
Mar20 |
191212 |
101.20 |
101.35 |
99.90 |
100.10 |
-0.95 |
500 |
4,761 |
+375 |
May20 |
191212 |
103.75 |
103.80 |
103.00 |
103.20 |
-0.80 |
57 |
1,004 |
+42 |
Jul20 |
191212 |
105.55 |
106.00 |
105.55 |
105.75 |
-0.65 |
5 |
439 |
+2 |
Sep20 |
191212 |
108.70 |
108.70 |
108.70 |
108.70 |
-0.55 |
0 |
236 |
+0 |
Nov20 |
191212 |
111.85 |
111.85 |
111.85 |
111.85 |
-0.55 |
0 |
207 |
+0 |
Total Volume and Open Interest |
1,861 |
19,589 |
+98 |
Sugar #11(ICE) |
Mar20 |
191212 |
13.38 |
13.55 |
13.34 |
13.52 |
+0.10 |
64,274 |
456,724 |
-3,207 |
May20 |
191212 |
13.48 |
13.59 |
13.42 |
13.58 |
+0.08 |
30,044 |
199,055 |
-3,408 |
Jul20 |
191212 |
13.53 |
13.65 |
13.49 |
13.65 |
+0.09 |
26,318 |
139,877 |
+970 |
Oct20 |
191212 |
13.72 |
13.85 |
13.69 |
13.85 |
+0.09 |
21,174 |
109,978 |
+1,121 |
Mar21 |
191212 |
14.19 |
14.30 |
14.16 |
14.30 |
+0.07 |
6,948 |
58,037 |
+2,115 |
May21 |
191212 |
14.10 |
14.18 |
14.09 |
14.18 |
+0.05 |
2,683 |
11,544 |
+51 |
Jul21 |
191212 |
14.01 |
14.07 |
13.99 |
14.07 |
+0.04 |
1,986 |
11,975 |
+330 |
Oct21 |
191212 |
14.02 |
14.07 |
13.99 |
14.07 |
+0.03 |
1,652 |
13,726 |
+1,174 |
Total Volume and Open Interest |
155,517 |
1,010,184 |
-603 |
London Cocoa(LCE) |
Dec19 |
191212 |
1850 |
1858 |
1846 |
1858 |
-6 |
2,212 |
12,214 |
-1,255 |
Mar20 |
191212 |
1811 |
1813 |
1784 |
1789 |
-23 |
9,822 |
106,541 |
-1,546 |
May20 |
191212 |
1803 |
1804 |
1778 |
1782 |
-22 |
6,371 |
54,745 |
-612 |
Jul20 |
191212 |
1796 |
1798 |
1778 |
1781 |
-17 |
2,648 |
42,875 |
-325 |
Sep20 |
191212 |
1784 |
1787 |
1768 |
1771 |
-14 |
2,678 |
39,553 |
-804 |
Dec20 |
191212 |
1703 |
1706 |
1691 |
1694 |
-15 |
1,930 |
43,559 |
+1,302 |
Mar21 |
191212 |
1680 |
1686 |
1672 |
1674 |
-14 |
2,214 |
21,509 |
+1,505 |
Total Volume and Open Interest |
28,739 |
331,608 |
-1,757 |
London Sugar(LCE) |
Mar20 |
191212 |
351.50 |
354.60 |
350.50 |
354.30 |
+2.40 |
6,266 |
41,951 |
-360 |
May20 |
191212 |
357.10 |
359.60 |
355.90 |
359.30 |
+2.10 |
2,450 |
15,744 |
+334 |
Aug20 |
191212 |
361.80 |
364.40 |
361.00 |
364.00 |
+1.90 |
694 |
8,909 |
+151 |
Oct20 |
191212 |
365.50 |
367.50 |
365.50 |
367.40 |
+1.80 |
103 |
3,574 |
+31 |
Dec20 |
191212 |
371.00 |
371.30 |
370.50 |
371.30 |
+1.80 |
4 |
2,181 |
+2 |
Total Volume and Open Interest |
9,518 |
73,739 |
+158 |
Cotton(ICE) |
Mar20 |
191212 |
65.76 |
67.38 |
65.57 |
67.17 |
+1.29 |
16,233 |
118,789 |
+171 |
May20 |
191212 |
66.92 |
68.32 |
66.66 |
68.11 |
+1.16 |
4,568 |
33,982 |
-148 |
Jul20 |
191212 |
67.78 |
68.90 |
67.50 |
68.67 |
+0.92 |
1,928 |
16,008 |
+15 |
Oct20 |
191212 |
68.62 |
68.62 |
68.62 |
68.62 |
+0.61 |
0 |
7 |
+0 |
Dec20 |
191212 |
67.87 |
68.79 |
67.81 |
68.52 |
+0.65 |
986 |
24,190 |
-79 |
Mar21 |
191212 |
69.00 |
69.28 |
68.98 |
69.14 |
+0.69 |
13 |
1,062 |
+4 |
Total Volume and Open Interest |
23,728 |
194,863 |
-37 |
Lumber(CME) |
Jan20 |
191212 |
396.8 |
403.1 |
396.2 |
397.8 |
+1.2 |
500 |
2,043 |
-157 |
Mar20 |
191212 |
406.5 |
411.8 |
405.7 |
407.5 |
+1.7 |
144 |
772 |
+69 |
May20 |
191212 |
405.4 |
405.9 |
404.0 |
404.8 |
+3.9 |
15 |
282 |
-1 |
Jul20 |
191212 |
400.0 |
400.0 |
395.8 |
397.7 |
-0.2 |
9 |
158 |
+0 |
Sep20 |
191212 |
393.7 |
393.7 |
393.7 |
393.7 |
-0.2 |
0 |
5 |
+0 |
Nov20 |
191212 |
392.2 |
392.2 |
392.2 |
392.2 |
-0.2 |
|
|
|
Jan21 |
191212 |
390.7 |
390.7 |
390.7 |
390.7 |
-0.2 |
|
|
|
Total Volume and Open Interest |
668 |
3,260 |
-89 |
Crude Oil(NYM) |
Jan20 |
191212 |
58.88 |
59.72 |
58.75 |
59.18 |
+0.42 |
566,822 |
292,850 |
-45,650 |
Feb20 |
191212 |
58.77 |
59.61 |
58.67 |
59.06 |
+0.41 |
199,399 |
326,933 |
+28,214 |
Mar20 |
191212 |
58.50 |
59.30 |
58.40 |
58.76 |
+0.40 |
97,441 |
252,530 |
+8,704 |
Apr20 |
191212 |
58.14 |
58.90 |
58.03 |
58.36 |
+0.38 |
38,534 |
119,290 |
-1,218 |
May20 |
191212 |
57.68 |
58.47 |
57.64 |
57.95 |
+0.37 |
36,003 |
108,412 |
+3,344 |
Jun20 |
191212 |
57.25 |
58.01 |
57.20 |
57.53 |
+0.38 |
51,231 |
206,415 |
+1,499 |
Jul20 |
191212 |
56.79 |
57.53 |
56.78 |
57.09 |
+0.38 |
22,911 |
71,071 |
-3,094 |
Aug20 |
191212 |
56.41 |
57.03 |
56.35 |
56.67 |
+0.39 |
12,820 |
46,851 |
-1,144 |
Sep20 |
191212 |
55.96 |
56.66 |
55.94 |
56.27 |
+0.38 |
16,791 |
93,610 |
-488 |
Oct20 |
191212 |
55.65 |
56.23 |
55.60 |
55.91 |
+0.39 |
6,180 |
52,486 |
-39 |
Nov20 |
191212 |
55.39 |
55.90 |
55.39 |
55.59 |
+0.40 |
6,515 |
43,285 |
-937 |
Dec20 |
191212 |
54.98 |
55.60 |
54.94 |
55.28 |
+0.39 |
34,076 |
203,937 |
-887 |
Jan21 |
191212 |
54.69 |
55.16 |
54.69 |
54.96 |
+0.38 |
3,522 |
39,172 |
+441 |
Feb21 |
191212 |
54.99 |
54.99 |
54.66 |
54.66 |
+0.37 |
1,529 |
21,833 |
+299 |
Mar21 |
191212 |
54.39 |
54.39 |
54.39 |
54.39 |
+0.36 |
4,691 |
32,003 |
+1,564 |
Apr21 |
191212 |
54.15 |
54.15 |
54.15 |
54.15 |
+0.36 |
1,399 |
10,800 |
+280 |
Total Volume and Open Interest |
1,122,915 |
2,229,813 |
-7,049 |
e-miNY Crude Oil(NYM) |
Jan20 |
191212 |
58.900 |
59.750 |
58.750 |
59.175 |
+0.425 |
14,676 |
2,407 |
-20 |
Feb20 |
191212 |
58.725 |
59.600 |
58.675 |
59.050 |
+0.400 |
791 |
1,037 |
+37 |
Mar20 |
191212 |
58.500 |
59.250 |
58.425 |
58.750 |
+0.400 |
255 |
580 |
+200 |
Apr20 |
191212 |
58.100 |
58.625 |
58.050 |
58.350 |
+0.375 |
7 |
150 |
+0 |
May20 |
191212 |
57.950 |
58.350 |
57.950 |
57.950 |
+0.375 |
2 |
123 |
-2 |
Jun20 |
191212 |
57.250 |
57.900 |
57.225 |
57.525 |
+0.375 |
3 |
56 |
+1 |
Jul20 |
191212 |
57.350 |
57.350 |
57.100 |
57.100 |
+0.400 |
5 |
44 |
+1 |
Aug20 |
191212 |
56.625 |
56.850 |
56.400 |
56.675 |
+0.400 |
6 |
37 |
+0 |
Sep20 |
191212 |
56.275 |
56.275 |
56.275 |
56.275 |
+0.375 |
0 |
31 |
+0 |
Oct20 |
191212 |
55.900 |
55.900 |
55.900 |
55.900 |
+0.375 |
0 |
4 |
+0 |
Total Volume and Open Interest |
15,749 |
4,585 |
+213 |
NY Harbor ULSD(NYM) |
Jan20 |
191212 |
193.16 |
196.57 |
192.95 |
195.08 |
+2.20 |
73,810 |
98,769 |
-7,878 |
Feb20 |
191212 |
193.07 |
196.42 |
192.85 |
195.00 |
+2.19 |
49,528 |
73,895 |
+8,871 |
Mar20 |
191212 |
192.63 |
195.68 |
192.33 |
194.27 |
+2.11 |
32,695 |
69,198 |
+90 |
Apr20 |
191212 |
191.20 |
194.07 |
190.85 |
192.67 |
+1.99 |
20,538 |
52,204 |
-306 |
May20 |
191212 |
190.03 |
192.67 |
190.03 |
191.53 |
+1.97 |
10,727 |
32,699 |
+1,967 |
Jun20 |
191212 |
188.99 |
191.88 |
188.86 |
190.61 |
+1.92 |
9,088 |
28,388 |
+779 |
Jul20 |
191212 |
188.86 |
191.18 |
188.86 |
190.30 |
+1.89 |
1,398 |
8,910 |
+132 |
Aug20 |
191212 |
189.70 |
190.57 |
189.64 |
190.11 |
+1.86 |
1,376 |
4,912 |
-50 |
Sep20 |
191212 |
189.86 |
190.47 |
188.82 |
190.07 |
+1.81 |
1,662 |
6,346 |
+97 |
Oct20 |
191212 |
189.89 |
190.51 |
188.81 |
190.05 |
+1.78 |
506 |
3,754 |
-66 |
Nov20 |
191212 |
189.46 |
190.90 |
188.83 |
190.05 |
+1.74 |
531 |
2,988 |
+24 |
Dec20 |
191212 |
188.56 |
190.96 |
188.51 |
190.00 |
+1.72 |
3,478 |
19,663 |
+413 |
Jan21 |
191212 |
189.87 |
189.97 |
189.87 |
189.97 |
+1.70 |
1,012 |
4,094 |
+344 |
Feb21 |
191212 |
189.31 |
189.31 |
189.31 |
189.31 |
+1.66 |
9 |
667 |
-1 |
Total Volume and Open Interest |
206,610 |
415,376 |
+4,461 |
RBOB Gasoline(NYM) |
Jan20 |
191212 |
163.00 |
165.32 |
162.39 |
162.83 |
+0.22 |
65,568 |
115,768 |
-7,958 |
Feb20 |
191212 |
163.70 |
165.87 |
163.07 |
163.50 |
+0.28 |
45,264 |
75,713 |
+10,470 |
Mar20 |
191212 |
164.89 |
167.05 |
164.29 |
164.72 |
+0.25 |
24,162 |
59,502 |
+1,997 |
Apr20 |
191212 |
182.27 |
184.33 |
181.59 |
182.11 |
+0.28 |
15,117 |
29,178 |
+312 |
May20 |
191212 |
182.84 |
184.41 |
181.88 |
182.40 |
+0.28 |
9,634 |
24,509 |
+567 |
Jun20 |
191212 |
181.52 |
183.06 |
180.54 |
181.18 |
+0.30 |
8,333 |
24,368 |
+1,233 |
Jul20 |
191212 |
179.15 |
180.39 |
178.72 |
179.05 |
+0.33 |
4,010 |
11,083 |
+367 |
Aug20 |
191212 |
176.08 |
177.89 |
176.08 |
176.55 |
+0.37 |
2,965 |
4,297 |
+488 |
Sep20 |
191212 |
173.26 |
175.08 |
172.94 |
173.63 |
+0.42 |
3,124 |
6,917 |
+502 |
Oct20 |
191212 |
159.92 |
161.19 |
159.79 |
160.39 |
+0.34 |
1,111 |
4,113 |
+17 |
Total Volume and Open Interest |
183,404 |
374,429 |
+8,611 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191212 |
162.83 |
162.83 |
162.83 |
162.83 |
+0.22 |
0 |
1 |
+0 |
Feb20 |
191212 |
163.50 |
163.50 |
163.50 |
163.50 |
+0.28 |
|
|
|
Mar20 |
191212 |
164.72 |
164.72 |
164.72 |
164.72 |
+0.25 |
|
|
|
Apr20 |
191212 |
182.11 |
182.11 |
182.11 |
182.11 |
+0.28 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan20 |
191212 |
2.248 |
2.348 |
2.244 |
2.328 |
+0.085 |
270,886 |
288,241 |
-46,750 |
Feb20 |
191212 |
2.247 |
2.341 |
2.244 |
2.320 |
+0.077 |
142,576 |
210,339 |
+30,650 |
Mar20 |
191212 |
2.206 |
2.290 |
2.200 |
2.271 |
+0.071 |
94,464 |
229,130 |
+11,194 |
Apr20 |
191212 |
2.153 |
2.217 |
2.144 |
2.200 |
+0.052 |
43,906 |
118,054 |
+824 |
May20 |
191212 |
2.171 |
2.230 |
2.161 |
2.214 |
+0.046 |
20,480 |
102,642 |
+2,462 |
Jun20 |
191212 |
2.221 |
2.278 |
2.213 |
2.263 |
+0.044 |
7,428 |
42,273 |
+1,530 |
Jul20 |
191212 |
2.276 |
2.329 |
2.269 |
2.315 |
+0.042 |
6,178 |
29,842 |
+289 |
Aug20 |
191212 |
2.288 |
2.340 |
2.285 |
2.327 |
+0.040 |
3,733 |
28,222 |
+472 |
Sep20 |
191212 |
2.285 |
2.326 |
2.273 |
2.313 |
+0.039 |
3,824 |
26,925 |
+166 |
Oct20 |
191212 |
2.306 |
2.354 |
2.298 |
2.340 |
+0.038 |
10,104 |
71,415 |
+391 |
Nov20 |
191212 |
2.389 |
2.425 |
2.381 |
2.413 |
+0.035 |
1,943 |
22,065 |
+293 |
Dec20 |
191212 |
2.564 |
2.596 |
2.554 |
2.583 |
+0.030 |
1,466 |
24,671 |
-122 |
Jan21 |
191212 |
2.677 |
2.720 |
2.677 |
2.706 |
+0.027 |
3,741 |
26,961 |
-199 |
Feb21 |
191212 |
2.654 |
2.681 |
2.649 |
2.671 |
+0.023 |
535 |
11,078 |
+22 |
Mar21 |
191212 |
2.553 |
2.570 |
2.543 |
2.564 |
+0.017 |
1,051 |
12,857 |
-485 |
Apr21 |
191212 |
2.309 |
2.318 |
2.301 |
2.315 |
+0.008 |
2,026 |
12,320 |
-171 |
Total Volume and Open Interest |
616,586 |
1,300,276 |
+913 |
Brent Crude Oil(ICE) |
Feb20 |
191212 |
63.90 |
64.85 |
63.87 |
64.20 |
+0.48 |
235,193 |
453,918 |
-27,781 |
Mar20 |
191212 |
62.94 |
63.86 |
62.92 |
63.28 |
+0.46 |
168,590 |
411,714 |
+29,107 |
Apr20 |
191212 |
62.36 |
63.11 |
62.20 |
62.55 |
+0.45 |
87,349 |
160,041 |
+1,185 |
May20 |
191212 |
61.76 |
62.57 |
61.70 |
62.05 |
+0.44 |
45,632 |
124,850 |
-4,242 |
Jun20 |
191212 |
61.33 |
62.10 |
61.25 |
61.61 |
+0.42 |
68,795 |
297,872 |
+6,365 |
Jul20 |
191212 |
60.89 |
61.58 |
60.78 |
61.14 |
+0.39 |
19,890 |
108,110 |
+294 |
Aug20 |
191212 |
60.51 |
61.19 |
60.39 |
60.76 |
+0.38 |
10,769 |
95,428 |
-729 |
Sep20 |
191212 |
60.19 |
60.85 |
60.10 |
60.47 |
+0.38 |
13,387 |
109,311 |
-116 |
Oct20 |
191212 |
59.95 |
60.53 |
59.84 |
60.17 |
+0.37 |
4,387 |
73,325 |
+586 |
Nov20 |
191212 |
59.98 |
59.98 |
59.91 |
59.91 |
+0.38 |
3,032 |
49,143 |
+510 |
Dec20 |
191212 |
59.37 |
59.99 |
59.31 |
59.65 |
+0.38 |
35,567 |
239,837 |
-2,451 |
Jan21 |
191212 |
59.42 |
59.42 |
59.42 |
59.42 |
+0.37 |
1,267 |
39,602 |
-126 |
Feb21 |
191212 |
59.21 |
59.21 |
59.21 |
59.21 |
+0.35 |
2,129 |
34,785 |
+542 |
Mar21 |
191212 |
59.03 |
59.03 |
59.03 |
59.03 |
+0.34 |
1,562 |
26,012 |
+538 |
Total Volume and Open Interest |
711,333 |
2,586,200 |
+5,304 |
Gas Oil(ICE) |
Jan20 |
191212 |
583.50 |
593.25 |
582.00 |
587.00 |
+7.25 |
108,957 |
178,825 |
-2,189 |
Feb20 |
191212 |
583.75 |
593.25 |
582.75 |
587.25 |
+6.75 |
69,931 |
112,755 |
+9,904 |
Mar20 |
191212 |
582.25 |
591.50 |
581.50 |
585.50 |
+6.25 |
41,735 |
102,459 |
+7,895 |
Apr20 |
191212 |
579.75 |
588.00 |
578.50 |
582.50 |
+6.25 |
14,733 |
56,857 |
-97 |
May20 |
191212 |
576.50 |
584.75 |
575.50 |
579.25 |
+6.00 |
10,241 |
54,354 |
+988 |
Jun20 |
191212 |
573.00 |
581.00 |
572.00 |
575.50 |
+5.75 |
22,500 |
81,243 |
+1,381 |
Jul20 |
191212 |
571.75 |
579.00 |
571.00 |
573.75 |
+5.50 |
2,941 |
25,714 |
+226 |
Aug20 |
191212 |
571.00 |
577.75 |
570.00 |
572.50 |
+5.25 |
2,180 |
22,160 |
+305 |
Sep20 |
191212 |
570.00 |
576.25 |
569.00 |
571.50 |
+5.25 |
3,661 |
24,463 |
+561 |
Oct20 |
191212 |
569.25 |
575.50 |
568.50 |
570.75 |
+5.00 |
1,793 |
18,632 |
+411 |
Total Volume and Open Interest |
331,199 |
833,533 |
+4,926 |
Ethanol(CBOT) |
Jan20 |
191212 |
1.313 |
1.379 |
1.313 |
1.344 |
+0.022 |
85 |
456 |
-4 |
Feb20 |
191212 |
1.335 |
1.397 |
1.335 |
1.364 |
+0.022 |
19 |
91 |
+13 |
Mar20 |
191212 |
1.384 |
1.384 |
1.384 |
1.384 |
+0.022 |
0 |
102 |
+0 |
Apr20 |
191212 |
1.415 |
1.415 |
1.415 |
1.415 |
+0.022 |
|
|
|
May20 |
191212 |
1.415 |
1.415 |
1.415 |
1.415 |
+0.022 |
0 |
5 |
+0 |
Jun20 |
191212 |
1.415 |
1.415 |
1.415 |
1.415 |
+0.022 |
|
|
|
Jul20 |
191212 |
1.415 |
1.415 |
1.415 |
1.415 |
+0.022 |
|
|
|
Aug20 |
191212 |
1.415 |
1.415 |
1.415 |
1.415 |
+0.022 |
|
|
|
Total Volume and Open Interest |
104 |
654 |
+9 |
WTI Crude Oil(ICE) |
Jan20 |
191212 |
58.89 |
59.72 |
58.77 |
59.18 |
+0.42 |
50,535 |
57,313 |
-8,686 |
Feb20 |
191212 |
58.75 |
59.62 |
58.69 |
59.06 |
+0.41 |
63,205 |
81,632 |
+6,093 |
Mar20 |
191212 |
58.46 |
59.31 |
58.41 |
58.76 |
+0.40 |
43,707 |
71,808 |
+626 |
Apr20 |
191212 |
58.12 |
58.91 |
58.05 |
58.36 |
+0.38 |
24,367 |
33,397 |
+493 |
May20 |
191212 |
57.71 |
58.46 |
57.69 |
57.95 |
+0.37 |
7,879 |
23,379 |
+609 |
Jun20 |
191212 |
57.28 |
57.97 |
57.28 |
57.53 |
+0.38 |
14,420 |
68,705 |
-1,381 |
Jul20 |
191212 |
56.83 |
57.48 |
56.80 |
57.09 |
+0.38 |
967 |
13,957 |
+104 |
Aug20 |
191212 |
57.03 |
57.03 |
56.67 |
56.67 |
+0.39 |
538 |
8,587 |
+14 |
Sep20 |
191212 |
56.00 |
56.62 |
56.00 |
56.27 |
+0.38 |
3,196 |
17,182 |
+375 |
Oct20 |
191212 |
55.91 |
55.91 |
55.91 |
55.91 |
+0.39 |
276 |
8,108 |
+85 |
Nov20 |
191212 |
55.59 |
55.59 |
55.59 |
55.59 |
+0.40 |
259 |
6,686 |
-10 |
Dec20 |
191212 |
55.01 |
55.58 |
55.01 |
55.28 |
+0.39 |
7,566 |
86,942 |
+245 |
Jan21 |
191212 |
54.96 |
54.96 |
54.96 |
54.96 |
+0.38 |
64 |
4,201 |
+47 |
Feb21 |
191212 |
54.66 |
54.66 |
54.66 |
54.66 |
+0.37 |
2 |
3,139 |
-2 |
Mar21 |
191212 |
54.60 |
54.62 |
54.39 |
54.39 |
+0.36 |
59 |
3,892 |
+18 |
Apr21 |
191212 |
54.15 |
54.15 |
54.15 |
54.15 |
+0.36 |
0 |
2,240 |
+0 |
Total Volume and Open Interest |
222,619 |
609,147 |
-339 |
US Dollar Index(ICE) |
Dec19 |
191212 |
97.070 |
97.520 |
97.030 |
97.385 |
+0.330 |
13,490 |
34,972 |
-371 |
Mar20 |
191212 |
96.640 |
97.095 |
96.600 |
96.960 |
+0.345 |
4,526 |
11,813 |
+1,088 |
Jun20 |
191212 |
96.310 |
96.695 |
96.300 |
96.580 |
+0.325 |
3 |
244 |
+2 |
Total Volume and Open Interest |
18,019 |
47,127 |
+719 |
Australian Dollar(CME) |
Dec19 |
191212 |
68.73 |
69.13 |
68.68 |
69.00 |
+0.11 |
103,409 |
118,990 |
-20,915 |
Mar20 |
191212 |
68.87 |
69.29 |
68.83 |
69.14 |
+0.10 |
43,631 |
60,842 |
+21,310 |
Jun20 |
191212 |
69.08 |
69.38 |
69.02 |
69.29 |
+0.10 |
14 |
200 |
+0 |
Total Volume and Open Interest |
147,255 |
181,496 |
+429 |
British Pound(CME) |
Dec19 |
191212 |
131.99 |
132.31 |
130.51 |
131.39 |
-0.69 |
149,159 |
174,978 |
-11,635 |
Mar20 |
191212 |
132.39 |
132.78 |
130.91 |
131.79 |
-0.70 |
56,927 |
77,742 |
+22,122 |
Jun20 |
191212 |
132.80 |
132.96 |
131.35 |
132.11 |
-0.70 |
169 |
503 |
+106 |
Total Volume and Open Interest |
207,696 |
256,553 |
+10,793 |
Canadian Dollar(CME) |
Dec19 |
191212 |
75.89 |
75.97 |
75.80 |
75.86 |
-0.09 |
59,644 |
118,239 |
-11,384 |
Mar20 |
191212 |
75.95 |
76.02 |
75.84 |
75.90 |
-0.10 |
21,938 |
46,322 |
+7,101 |
Jun20 |
191212 |
75.90 |
75.96 |
75.86 |
75.91 |
-0.09 |
235 |
1,964 |
+176 |
Sep20 |
191212 |
75.95 |
75.95 |
75.90 |
75.90 |
-0.09 |
2 |
399 |
+2 |
Total Volume and Open Interest |
82,077 |
169,219 |
-3,980 |
Japanese Yen(CME) |
Dec19 |
191212 |
92.14 |
92.22 |
91.37 |
91.48 |
-0.71 |
141,297 |
111,492 |
-20,212 |
Mar20 |
191212 |
92.68 |
92.77 |
91.91 |
92.02 |
-0.72 |
68,770 |
84,496 |
+18,431 |
Jun20 |
191212 |
93.02 |
93.08 |
92.48 |
92.49 |
-0.73 |
1 |
71 |
+1 |
Total Volume and Open Interest |
210,342 |
198,700 |
-1,649 |
Swiss Franc(CME) |
Dec19 |
191212 |
101.78 |
101.96 |
101.27 |
101.45 |
-0.43 |
44,310 |
50,376 |
-13,261 |
Mar20 |
191212 |
102.49 |
102.67 |
101.98 |
102.16 |
-0.45 |
24,163 |
25,225 |
+14,158 |
Jun20 |
191212 |
102.80 |
102.80 |
102.80 |
102.80 |
-0.47 |
8 |
47 |
+8 |
Total Volume and Open Interest |
68,481 |
75,650 |
+905 |
EuroFX(CME) |
Dec19 |
191212 |
111.35 |
111.56 |
111.04 |
111.15 |
-0.27 |
304,698 |
408,099 |
-77,551 |
Mar20 |
191212 |
112.04 |
112.26 |
111.75 |
111.85 |
-0.27 |
200,569 |
230,802 |
+58,838 |
Jun20 |
191212 |
112.70 |
112.87 |
112.39 |
112.49 |
-0.26 |
191 |
2,300 |
+87 |
Total Volume and Open Interest |
507,757 |
646,417 |
-19,833 |
Mexican Peso(CME) |
Dec19 |
191212 |
522.75 |
525.13 |
522.38 |
523.88 |
+1.00 |
130,982 |
160,643 |
-67,301 |
Jan20 |
191212 |
520.75 |
523.00 |
520.75 |
522.50 |
+1.13 |
12 |
115 |
+12 |
Total Volume and Open Interest |
230,897 |
304,848 |
+15,640 |
Brazilian Real(CME) |
Jan20 |
191212 |
242.70 |
244.75 |
241.90 |
243.80 |
+1.75 |
5,903 |
56,226 |
-1,946 |
Feb20 |
191212 |
242.35 |
244.35 |
241.65 |
243.55 |
+1.85 |
55 |
263 |
+41 |
Mar20 |
191212 |
242.80 |
243.85 |
241.60 |
243.25 |
+1.85 |
4,331 |
1,732 |
-4,303 |
Apr20 |
191212 |
242.90 |
243.20 |
242.90 |
242.90 |
+1.90 |
|
|
|
Total Volume and Open Interest |
10,289 |
58,221 |
-6,208 |
30-Year T-Bonds(CBOT) |
Dec19 |
191212 |
159~190 |
159~230 |
156~300 |
157~180 |
-2~040 |
4,956 |
11,027 |
-1,592 |
Mar20 |
191212 |
158~240 |
159~000 |
156~050 |
156~250 |
-2~040 |
285,405 |
967,780 |
+5,711 |
Jun20 |
191212 |
156~250 |
156~250 |
156~250 |
156~250 |
-2~040 |
0 |
2 |
+0 |
Total Volume and Open Interest |
290,361 |
978,809 |
+4,119 |
10-Year T-Notes(CBOT) |
Dec19 |
191212 |
129~085 |
129~130 |
128~080 |
128~140 |
-0~275 |
5,641 |
23,377 |
-1,253 |
Mar20 |
191212 |
129~080 |
129~140 |
128~050 |
128~125 |
-0~285 |
1,412,938 |
3,630,395 |
+34,165 |
Jun20 |
191212 |
128~095 |
128~095 |
128~095 |
128~095 |
-0~285 |
0 |
29 |
+0 |
Total Volume and Open Interest |
1,418,579 |
3,653,801 |
+32,912 |
5-Year T-Notes(CBOT) |
Dec19 |
191212 |
118~166 |
118~220 |
118~002 |
118~042 |
-0~132 |
11,096 |
28,247 |
-7,204 |
Mar20 |
191212 |
118~262 |
118~304 |
118~066 |
118~112 |
-0~146 |
715,589 |
4,163,314 |
+18,358 |
Jun20 |
191212 |
118~112 |
118~112 |
118~112 |
118~112 |
-0~146 |
|
|
|
Total Volume and Open Interest |
726,685 |
4,191,561 |
+11,154 |
2 Year T-Notes(CBOT) |
Dec19 |
191212 |
107~172 |
107~191 |
107~127 |
107~146 |
-0~030 |
15,345 |
37,042 |
-9,451 |
Mar20 |
191212 |
107~232 |
107~253 |
107~174 |
107~194 |
-0~037 |
561,519 |
3,489,314 |
-12,610 |
Jun20 |
191212 |
107~204 |
107~204 |
107~204 |
107~204 |
-0~027 |
|
|
|
Total Volume and Open Interest |
576,864 |
3,526,356 |
-22,061 |
Eurodollars(CME) |
Dec19 |
191212 |
98.103 |
98.107 |
98.098 |
98.098 |
-0.005 |
154,370 |
1,554,358 |
+1,527 |
Mar20 |
191212 |
98.285 |
98.295 |
98.240 |
98.250 |
-0.030 |
222,492 |
1,589,087 |
-6,123 |
Jun20 |
191212 |
98.370 |
98.390 |
98.310 |
98.325 |
-0.045 |
168,817 |
1,333,201 |
+16,575 |
Sep20 |
191212 |
98.440 |
98.470 |
98.355 |
98.380 |
-0.060 |
158,775 |
1,094,584 |
+9,027 |
Dec20 |
191212 |
98.450 |
98.475 |
98.350 |
98.375 |
-0.070 |
193,223 |
1,249,364 |
+4,022 |
Mar21 |
191212 |
98.515 |
98.550 |
98.405 |
98.430 |
-0.085 |
107,384 |
865,661 |
-5,195 |
Jun21 |
191212 |
98.515 |
98.550 |
98.400 |
98.425 |
-0.090 |
104,502 |
894,448 |
+1,088 |
Sep21 |
191212 |
98.515 |
98.550 |
98.395 |
98.420 |
-0.095 |
87,995 |
693,025 |
-4,951 |
Dec21 |
191212 |
98.470 |
98.505 |
98.345 |
98.375 |
-0.100 |
71,304 |
681,167 |
-3,092 |
Mar22 |
191212 |
98.475 |
98.505 |
98.345 |
98.365 |
-0.110 |
56,868 |
454,980 |
-2,025 |
Jun22 |
191212 |
98.450 |
98.485 |
98.315 |
98.340 |
-0.110 |
52,573 |
323,854 |
-1,034 |
Sep22 |
191212 |
98.435 |
98.465 |
98.300 |
98.320 |
-0.115 |
57,567 |
272,694 |
-929 |
Dec22 |
191212 |
98.405 |
98.435 |
98.265 |
98.290 |
-0.120 |
49,830 |
249,609 |
-3,058 |
Mar23 |
191212 |
98.395 |
98.420 |
98.250 |
98.275 |
-0.125 |
26,737 |
261,600 |
+1,683 |
Jun23 |
191212 |
98.375 |
98.400 |
98.230 |
98.250 |
-0.130 |
24,854 |
125,564 |
-776 |
Sep23 |
191212 |
98.360 |
98.385 |
98.210 |
98.230 |
-0.130 |
21,578 |
141,214 |
+890 |
Dec23 |
191212 |
98.335 |
98.360 |
98.185 |
98.210 |
-0.130 |
19,300 |
107,368 |
+2,406 |
Mar24 |
191212 |
98.320 |
98.345 |
98.175 |
98.195 |
-0.130 |
14,664 |
96,317 |
+204 |
Total Volume and Open Interest |
1,648,452 |
12,352,459 |
+13,871 |
Ultra T-Bond(CBOT) |
Dec19 |
191212 |
186~25 |
186~25 |
183~17 |
184~19 |
-3~15 |
1,331 |
4,052 |
-2,381 |
Mar20 |
191212 |
186~29 |
187~06 |
182~20 |
183~23 |
-3~16 |
131,993 |
1,207,362 |
+4,756 |
Jun20 |
191212 |
183~08 |
183~08 |
183~08 |
183~08 |
-3~16 |
|
|
|
Total Volume and Open Interest |
133,324 |
1,211,414 |
+2,375 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191212 |
140~205 |
141~005 |
139~130 |
139~210 |
-1~090 |
2,152 |
4,910 |
-1,399 |
Mar20 |
191212 |
142~055 |
142~125 |
140~170 |
140~285 |
-1~115 |
174,990 |
906,623 |
+6,455 |
Jun20 |
191212 |
140~285 |
140~285 |
140~285 |
140~285 |
-1~115 |
|
|
|
Total Volume and Open Interest |
177,142 |
911,533 |
+5,056 |
30 Day Federal Funds(CBOT) |
Dec19 |
191212 |
98.442 |
98.448 |
98.442 |
98.442 |
+0.002 |
44,570 |
258,589 |
+26,330 |
Jan20 |
191212 |
98.435 |
98.445 |
98.435 |
98.440 |
+0.005 |
27,947 |
442,675 |
+394 |
Feb20 |
191212 |
98.455 |
98.460 |
98.445 |
98.445 |
-0.010 |
21,289 |
306,333 |
+217 |
Mar20 |
191212 |
98.465 |
98.475 |
98.450 |
98.455 |
-0.015 |
6,518 |
131,101 |
+1,262 |
Apr20 |
191212 |
98.495 |
98.510 |
98.465 |
98.470 |
-0.025 |
17,523 |
208,821 |
-3,843 |
May20 |
191212 |
98.525 |
98.540 |
98.490 |
98.495 |
-0.030 |
10,989 |
167,754 |
-1,376 |
Total Volume and Open Interest |
167,894 |
1,850,507 |
+25,420 |
Japanese Govt Bonds(SGX) |
Mar20 |
191212 |
152.21 |
152.46 |
152.17 |
152.30 |
+0.09 |
5,490 |
11,223 |
+2,943 |
Jun20 |
191212 |
152.30 |
152.30 |
152.30 |
152.30 |
+0.09 |
|
|
|
Sep20 |
191212 |
152.30 |
152.30 |
152.30 |
152.30 |
+0.09 |
|
|
|
Total Volume and Open Interest |
12,065 |
16,712 |
-1,356 |
Euro-Buxl(EUREX) |
Mar20 |
191212 |
204.72 |
205.38 |
201.68 |
202.02 |
-2.46 |
40,007 |
232,738 |
+2,698 |
Jun20 |
191212 |
200.42 |
200.42 |
200.42 |
200.42 |
-2.44 |
495 |
504 |
+482 |
Sep20 |
191212 |
200.42 |
200.42 |
200.42 |
200.42 |
-2.44 |
|
|
|
Total Volume and Open Interest |
40,502 |
233,242 |
+3,180 |
Euro-Bund(EUREX) |
Mar20 |
191212 |
172.70 |
172.99 |
171.61 |
171.75 |
-0.88 |
488,016 |
1,472,986 |
+69,556 |
Jun20 |
191212 |
169.80 |
169.93 |
169.01 |
169.01 |
-0.88 |
501 |
503 |
+500 |
Sep20 |
191212 |
169.01 |
169.01 |
169.01 |
169.01 |
-0.88 |
|
|
|
Total Volume and Open Interest |
488,517 |
1,473,489 |
+70,056 |
Euro-Bobl(EUREX) |
Mar20 |
191212 |
134.36 |
134.42 |
133.97 |
134.02 |
-0.29 |
251,469 |
1,103,757 |
-16,036 |
Jun20 |
191212 |
133.99 |
133.99 |
133.99 |
133.99 |
-0.70 |
|
|
|
Sep20 |
191212 |
133.99 |
133.99 |
133.99 |
133.99 |
-0.70 |
|
|
|
Total Volume and Open Interest |
251,469 |
1,103,757 |
-16,036 |
Euro-Schatz(EUREX) |
Mar20 |
191212 |
112.01 |
112.02 |
111.95 |
111.96 |
-0.04 |
179,239 |
1,391,904 |
+4,860 |
Jun20 |
191212 |
111.78 |
111.78 |
111.78 |
111.78 |
-0.04 |
|
|
|
Sep20 |
191212 |
111.78 |
111.78 |
111.78 |
111.78 |
-0.04 |
|
|
|
Total Volume and Open Interest |
179,239 |
1,391,904 |
+4,860 |
3-Mth Euribor(EUREX) |
Dec19 |
191212 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
396 |
1,977 |
+0 |
Mar20 |
191212 |
100.405 |
100.405 |
100.405 |
100.405 |
-0.005 |
500 |
1,555 |
+500 |
Jun20 |
191212 |
100.405 |
100.405 |
100.405 |
100.405 |
-0.005 |
0 |
527 |
+0 |
Total Volume and Open Interest |
896 |
6,800 |
+500 |
Long Gilt(LIFFE) |
Dec19 |
191212 |
131~16 |
131~17 |
130~21 |
130~21 |
-0~15 |
17,720 |
60,128 |
-13,882 |
Mar20 |
191212 |
131~29 |
132~13 |
131~06 |
131~09 |
-0~18 |
159,392 |
617,786 |
+496 |
Total Volume and Open Interest |
177,112 |
677,914 |
-13,386 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191212 |
99.22 |
99.24 |
99.22 |
99.23 |
+0.01 |
45,988 |
645,767 |
-3,144 |
Mar20 |
191212 |
99.28 |
99.30 |
99.27 |
99.28 |
+0.01 |
64,523 |
616,136 |
+2,022 |
Jun20 |
191212 |
99.29 |
99.32 |
99.29 |
99.30 |
+0.01 |
38,934 |
612,895 |
+4,830 |
Sep20 |
191212 |
99.31 |
99.33 |
99.29 |
99.31 |
+0.00 |
30,232 |
521,794 |
+2,919 |
Dec20 |
191212 |
99.27 |
99.31 |
99.25 |
99.26 |
-0.00 |
57,213 |
583,456 |
+306 |
Mar21 |
191212 |
99.28 |
99.31 |
99.24 |
99.26 |
-0.01 |
42,636 |
284,062 |
-1,604 |
Total Volume and Open Interest |
536,046 |
4,355,845 |
+5,497 |
3-Mth Euribor(LIFFE) |
Dec19 |
191212 |
100.390 |
100.395 |
100.390 |
100.395 |
+0.005 |
24,887 |
640,473 |
-3,005 |
Mar20 |
191212 |
100.405 |
100.410 |
100.395 |
100.405 |
unch |
33,022 |
438,598 |
+1,672 |
Jun20 |
191212 |
100.410 |
100.415 |
100.395 |
100.405 |
-0.005 |
43,614 |
378,899 |
+1,844 |
Total Volume and Open Interest |
515,239 |
4,189,005 |
+13,206 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191212 |
99.10 |
99.12 |
99.10 |
99.10 |
unch |
22,074 |
47,343 |
-3,148 |
Mar20 |
191212 |
99.21 |
99.22 |
99.20 |
99.21 |
-0.01 |
32,002 |
228,525 |
+5,219 |
Jun20 |
191212 |
99.31 |
99.32 |
99.29 |
99.31 |
unch |
19,333 |
216,184 |
-2,423 |
Sep20 |
191212 |
99.36 |
99.38 |
99.35 |
99.37 |
unch |
18,929 |
220,635 |
+1,435 |
Dec20 |
191212 |
99.33 |
99.36 |
99.33 |
99.35 |
+0.01 |
7,725 |
146,235 |
+1,984 |
Mar21 |
191212 |
99.33 |
99.34 |
99.31 |
99.33 |
unch |
6,657 |
101,984 |
-3,629 |
Jun21 |
191212 |
99.30 |
99.31 |
99.28 |
99.31 |
+0.01 |
3,646 |
63,844 |
+732 |
Sep21 |
191212 |
99.27 |
99.28 |
99.25 |
99.28 |
+0.01 |
2,876 |
37,428 |
+750 |
Dec21 |
191212 |
99.22 |
99.23 |
99.21 |
99.23 |
+0.01 |
1,513 |
11,517 |
+200 |
Mar22 |
191212 |
99.18 |
99.21 |
99.18 |
99.21 |
unch |
214 |
1,354 |
+14 |
Total Volume and Open Interest |
114,969 |
1,076,831 |
+1,134 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191212 |
98.85 |
98.87 |
98.82 |
98.87 |
+0.02 |
405,132 |
1,300,266 |
-43,693 |
Mar20 |
191212 |
98.84 |
98.87 |
98.81 |
98.87 |
+0.03 |
337,354 |
315,381 |
+282,333 |
Total Volume and Open Interest |
742,486 |
1,615,647 |
+238,640 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191212 |
99.28 |
99.29 |
99.25 |
99.29 |
+0.01 |
397,161 |
1,331,727 |
+54,532 |
Mar20 |
191212 |
99.32 |
99.33 |
99.29 |
99.33 |
+0.01 |
294,104 |
270,564 |
+199,448 |
Total Volume and Open Interest |
691,265 |
1,602,291 |
+253,980 |
Gold(CMX) |
Dec19 |
191212 |
1475.1 |
1484.6 |
1463.7 |
1466.7 |
-2.7 |
367 |
1,370 |
-37 |
Feb20 |
191212 |
1479.2 |
1491.6 |
1468.2 |
1472.3 |
-2.7 |
228,832 |
493,994 |
-3,091 |
Apr20 |
191212 |
1484.2 |
1496.7 |
1474.2 |
1477.9 |
-2.7 |
8,277 |
90,280 |
+2,005 |
Jun20 |
191212 |
1490.7 |
1502.2 |
1479.9 |
1483.1 |
-2.7 |
4,939 |
62,900 |
-1,507 |
Aug20 |
191212 |
1494.2 |
1506.9 |
1485.1 |
1488.4 |
-2.7 |
2,519 |
15,729 |
+1,506 |
Oct20 |
191212 |
1489.7 |
1493.0 |
1489.7 |
1493.0 |
-2.7 |
121 |
6,824 |
+53 |
Dec20 |
191212 |
1511.2 |
1514.0 |
1494.1 |
1497.5 |
-2.6 |
138 |
10,463 |
+49 |
Feb21 |
191212 |
1518.2 |
1518.2 |
1501.9 |
1501.9 |
-2.6 |
0 |
561 |
+0 |
Apr21 |
191212 |
1505.8 |
1505.8 |
1505.8 |
1505.8 |
-2.5 |
0 |
31 |
+0 |
Jun21 |
191212 |
1509.4 |
1509.4 |
1509.4 |
1509.4 |
-2.3 |
0 |
1,718 |
+0 |
Aug21 |
191212 |
1513.6 |
1513.6 |
1513.6 |
1513.6 |
-2.2 |
0 |
1 |
+0 |
Oct21 |
191212 |
1517.5 |
1517.5 |
1517.5 |
1517.5 |
-2.2 |
|
|
|
Total Volume and Open Interest |
245,832 |
690,003 |
-986 |
Silver(CMX) |
Dec19 |
191212 |
1683.0 |
1704.5 |
1674.0 |
1684.5 |
+10.1 |
188 |
811 |
-108 |
Mar20 |
191212 |
1693.0 |
1718.5 |
1682.0 |
1694.9 |
+10.0 |
50,202 |
158,138 |
-1,330 |
May20 |
191212 |
1704.0 |
1726.5 |
1691.5 |
1703.8 |
+10.0 |
1,010 |
19,739 |
-88 |
Jul20 |
191212 |
1710.0 |
1734.5 |
1700.0 |
1711.9 |
+10.1 |
825 |
16,488 |
-262 |
Sep20 |
191212 |
1719.5 |
1733.0 |
1711.5 |
1719.3 |
+10.1 |
163 |
3,027 |
+17 |
Dec20 |
191212 |
1730.0 |
1748.0 |
1720.0 |
1730.1 |
+10.0 |
44 |
2,862 |
+16 |
Mar21 |
191212 |
1738.8 |
1738.8 |
1738.8 |
1738.8 |
+10.2 |
8 |
10 |
+4 |
Total Volume and Open Interest |
52,728 |
202,258 |
-1,809 |
Platinum(NYMEX) |
Jan20 |
191212 |
941.6 |
951.4 |
937.3 |
944.8 |
+5.3 |
27,265 |
68,214 |
+1,021 |
Apr20 |
191212 |
947.9 |
957.3 |
943.3 |
950.9 |
+5.4 |
4,465 |
25,979 |
+1,960 |
Jul20 |
191212 |
952.0 |
961.7 |
950.3 |
955.6 |
+5.7 |
109 |
645 |
+63 |
Oct20 |
191212 |
956.7 |
960.8 |
956.7 |
960.4 |
+7.8 |
6 |
31 |
-2 |
Total Volume and Open Interest |
31,846 |
94,869 |
+3,041 |
Palladium(NYMEX) |
Dec19 |
191212 |
1915.00 |
1915.00 |
1914.10 |
1914.10 |
+26.80 |
0 |
44 |
-1 |
Mar20 |
191212 |
1886.40 |
1920.10 |
1883.70 |
1914.20 |
+29.10 |
3,041 |
23,657 |
+114 |
Jun20 |
191212 |
1881.90 |
1912.70 |
1881.90 |
1908.70 |
+29.00 |
34 |
2,184 |
+14 |
Total Volume and Open Interest |
3,077 |
26,086 |
+127 |
Copper(CMX) |
Dec19 |
191212 |
278.40 |
280.75 |
276.05 |
278.95 |
+0.70 |
667 |
2,826 |
-315 |
Mar20 |
191212 |
279.45 |
281.45 |
276.35 |
279.65 |
+0.70 |
70,833 |
145,883 |
+2,001 |
May20 |
191212 |
280.30 |
282.45 |
277.45 |
280.75 |
+0.85 |
10,604 |
31,669 |
+1,903 |
Jul20 |
191212 |
281.05 |
283.10 |
278.35 |
281.50 |
+0.85 |
7,311 |
24,565 |
+998 |
Sep20 |
191212 |
281.60 |
283.60 |
278.85 |
282.05 |
+0.85 |
2,784 |
8,567 |
+799 |
Total Volume and Open Interest |
95,491 |
226,987 |
+6,135 |
E-mini DJIA Index(CBOT) |
Dec19 |
191212 |
27933 |
28230 |
27856 |
28131 |
+207 |
164,907 |
97,873 |
+1,186 |
Mar20 |
191212 |
27927 |
28225 |
27853 |
28130 |
+211 |
2,957 |
9,915 |
+293 |
Jun20 |
191212 |
27980 |
28161 |
27832 |
28071 |
+212 |
9 |
17 |
+0 |
Sep20 |
191212 |
28003 |
28012 |
28003 |
28003 |
+209 |
|
|
|
Total Volume and Open Interest |
167,873 |
107,805 |
+1,479 |
S & P 500(CME) |
Dec19 |
191212 |
3146.70 |
3175.50 |
3138.00 |
3167.90 |
+24.80 |
2,356 |
28,795 |
+1,130 |
Mar20 |
191212 |
3172.70 |
3179.00 |
3143.00 |
3171.00 |
+25.20 |
188 |
362 |
+158 |
Jun20 |
191212 |
3170.80 |
3170.80 |
3170.80 |
3170.80 |
+25.40 |
0 |
140 |
+0 |
Sep20 |
191212 |
3170.10 |
3170.10 |
3170.10 |
3170.10 |
+26.10 |
|
|
|
Total Volume and Open Interest |
2,544 |
29,371 |
+1,288 |
S & P 500 E-Mini(CME) |
Dec19 |
191212 |
3144.00 |
3177.50 |
3137.25 |
3168.00 |
+25.00 |
1,425,723 |
2,534,481 |
-26,225 |
Mar20 |
191212 |
3146.75 |
3180.25 |
3140.25 |
3171.00 |
+25.25 |
123,698 |
422,331 |
+49,301 |
Jun20 |
191212 |
3145.75 |
3179.00 |
3140.50 |
3170.75 |
+25.25 |
280 |
4,651 |
+1 |
Sep20 |
191212 |
3170.00 |
3173.25 |
3142.50 |
3170.00 |
+26.00 |
0 |
154 |
+0 |
Total Volume and Open Interest |
1,549,702 |
2,963,845 |
+23,076 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191212 |
8407.50 |
8497.00 |
8381.00 |
8465.25 |
+59.75 |
403,364 |
200,139 |
-2,094 |
Mar20 |
191212 |
8431.75 |
8522.00 |
8405.75 |
8491.50 |
+61.50 |
12,091 |
12,770 |
+4,190 |
Jun20 |
191212 |
8456.00 |
8538.00 |
8426.00 |
8508.25 |
+60.75 |
3 |
91 |
-1 |
Total Volume and Open Interest |
415,458 |
213,003 |
+2,095 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191212 |
2016.30 |
2042.60 |
2012.30 |
2037.60 |
+21.30 |
10,069 |
76,135 |
-30 |
Mar20 |
191212 |
2023.70 |
2045.30 |
2014.80 |
2040.60 |
+21.90 |
940 |
939 |
+813 |
Jun20 |
191212 |
2045.00 |
2045.00 |
2045.00 |
2045.00 |
+20.80 |
|
|
|
Total Volume and Open Interest |
11,009 |
77,074 |
+783 |
Volatility Index(CBOE) |
Dec19 |
191212 |
14.79 |
15.06 |
13.55 |
13.63 |
-1.15 |
94,786 |
116,363 |
-11,459 |
Jan20 |
191212 |
16.56 |
16.85 |
15.85 |
15.93 |
-0.65 |
73,662 |
199,874 |
+10,639 |
Feb20 |
191212 |
17.60 |
17.85 |
17.03 |
17.13 |
-0.50 |
26,658 |
59,419 |
+1,152 |
Mar20 |
191212 |
17.82 |
18.00 |
17.30 |
17.38 |
-0.45 |
11,176 |
32,106 |
-1,523 |
Total Volume and Open Interest |
216,491 |
465,333 |
+152 |
S & P 600(CME) |
Dec19 |
191212 |
1009.90 |
1009.90 |
1009.90 |
1009.90 |
+10.50 |
0 |
556 |
+0 |
Mar20 |
191212 |
1010.60 |
1010.60 |
1010.60 |
1010.60 |
+10.60 |
|
|
|
Total Volume and Open Interest |
0 |
556 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191212 |
1635.00 |
1657.10 |
1628.20 |
1645.70 |
+11.80 |
108,541 |
476,991 |
-310 |
Mar20 |
191212 |
1637.90 |
1660.00 |
1631.10 |
1648.60 |
+12.00 |
8,858 |
23,874 |
+7,199 |
Jun20 |
191212 |
1649.60 |
1649.60 |
1649.60 |
1649.60 |
+11.60 |
0 |
3 |
+0 |
Total Volume and Open Interest |
117,399 |
500,868 |
+6,889 |
Nikkei 225(CME) |
Dec19 |
191212 |
23450 |
23795 |
23370 |
23770 |
+325 |
13,771 |
27,815 |
-2,414 |
Mar20 |
191212 |
23420 |
23760 |
23340 |
23730 |
+310 |
13,110 |
18,362 |
+4,889 |
Total Volume and Open Interest |
26,881 |
46,177 |
+2,475 |
Nikkei 225(SGX) |
Mar20 |
191212 |
23315 |
23415 |
23260 |
23400 |
+100 |
76,967 |
83,890 |
+52,634 |
Jun20 |
191212 |
23250 |
23250 |
23250 |
23250 |
+90 |
0 |
1,450 |
+0 |
Sep20 |
191212 |
23220 |
23220 |
23220 |
23220 |
+145 |
0 |
10 |
+0 |
Total Volume and Open Interest |
194,840 |
237,140 |
+36,469 |
Nikkei 225 Mini(JPX) |
Mar20 |
191212 |
23310 |
23410 |
23255 |
23400 |
+90 |
162,607 |
204,459 |
+65,312 |
Jun20 |
191212 |
23150 |
23220 |
23080 |
23210 |
+100 |
356 |
2,548 |
+132 |
Sep20 |
191212 |
23030 |
23150 |
23030 |
23150 |
+100 |
12 |
776 |
+0 |
Total Volume and Open Interest |
755,494 |
646,480 |
-34,661 |
Nikkei 225(JPX) |
Mar20 |
191212 |
23310 |
23410 |
23260 |
23400 |
+90 |
72,513 |
154,480 |
+69,762 |
Jun20 |
191212 |
23100 |
23210 |
23100 |
23210 |
+100 |
2 |
15,965 |
-190 |
Sep20 |
191212 |
23150 |
23150 |
23150 |
23150 |
+100 |
0 |
1,953 |
+0 |
Total Volume and Open Interest |
171,695 |
439,394 |
+17,443 |
Nikkei 225(CME) Yen |
Mar20 |
191212 |
23375 |
23725 |
23300 |
23700 |
+320 |
31,217 |
37,408 |
+18,182 |
Jun20 |
191212 |
23520 |
23520 |
23520 |
23520 |
+320 |
|
|
|
Sep20 |
191212 |
23415 |
23415 |
23415 |
23415 |
+300 |
|
|
|
Total Volume and Open Interest |
87,762 |
98,981 |
+13,966 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191212 |
23780 |
23780 |
23780 |
23780 |
+330 |
0 |
5 |
+0 |
Mar20 |
191212 |
23700 |
23700 |
23360 |
23700 |
+320 |
|
|
|
Jun20 |
191212 |
23520 |
23520 |
23520 |
23520 |
+320 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Dec19 |
191212 |
5868.0 |
5918.0 |
5843.0 |
5884.0 |
+23.5 |
88,414 |
357,117 |
+7,076 |
Jan20 |
191212 |
5858.0 |
5906.0 |
5841.5 |
5875.5 |
+23.5 |
430 |
1,541 |
+369 |
Feb20 |
191212 |
5871.5 |
5871.5 |
5871.5 |
5871.5 |
+24.0 |
|
|
|
Mar20 |
191212 |
5848.0 |
5891.0 |
5839.5 |
5870.0 |
+24.5 |
3,763 |
3,755 |
+3,665 |
Total Volume and Open Interest |
97,607 |
381,921 |
+16,110 |
Hang Seng Index(HKFE) |
Dec19 |
191212 |
26640 |
27095 |
26588 |
27001 |
+348 |
110,337 |
116,283 |
+876 |
Jan20 |
191212 |
26685 |
27160 |
26660 |
27065 |
+345 |
947 |
3,268 |
+380 |
Total Volume and Open Interest |
111,352 |
130,289 |
+1,281 |
DAX(EUREX) |
Dec19 |
191212 |
13149.5 |
13292.5 |
13103.0 |
13235.5 |
+82.0 |
134,680 |
128,930 |
+19,776 |
Mar20 |
191212 |
13150.5 |
13279.0 |
13106.5 |
13232.0 |
+83.5 |
914 |
3,213 |
+606 |
Jun20 |
191212 |
13260.0 |
13300.0 |
13220.0 |
13253.0 |
+84.0 |
37 |
329 |
+35 |
Total Volume and Open Interest |
135,631 |
132,472 |
+20,417 |
Mini-DAX(EUREX) |
Dec19 |
191212 |
13146.0 |
13294.0 |
13103.0 |
13235.5 |
+82.0 |
59,077 |
17,861 |
+4,143 |
Mar20 |
191212 |
13154.0 |
13280.0 |
13100.0 |
13232.0 |
+83.5 |
404 |
2,251 |
+201 |
Jun20 |
191212 |
13201.0 |
13291.0 |
13138.0 |
13253.0 |
+84.0 |
39 |
187 |
+25 |
Total Volume and Open Interest |
59,520 |
20,299 |
+4,369 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191212 |
3686 |
3724 |
3672 |
3709 |
+20 |
1,106,083 |
3,719,144 |
+55,309 |
Mar20 |
191212 |
3676 |
3710 |
3660 |
3696 |
+21 |
52,587 |
399,651 |
+33,419 |
Jun20 |
191212 |
3595 |
3624 |
3588 |
3613 |
+20 |
5 |
37,477 |
+0 |
Total Volume and Open Interest |
1,166,675 |
4,192,274 |
+96,728 |
Swiss Market Index(EUREX) |
Dec19 |
191212 |
10414 |
10494 |
10372 |
10476 |
+72 |
46,542 |
181,237 |
+118 |
Mar20 |
191212 |
10303 |
10381 |
10269 |
10370 |
+72 |
311 |
19,150 |
+256 |
Jun20 |
191212 |
10109 |
10186 |
10109 |
10186 |
+72 |
2 |
2,371 |
+1 |
Total Volume and Open Interest |
46,855 |
202,758 |
+375 |
FT-SE 100(EURONEXT) |
Dec19 |
191212 |
7227.00 |
7309.50 |
7218.50 |
7288.00 |
+72.50 |
115,298 |
709,428 |
-7,208 |
Mar20 |
191212 |
7160.00 |
7239.50 |
7158.00 |
7222.50 |
+73.50 |
4,715 |
19,989 |
+3,051 |
Jun20 |
191212 |
7143.00 |
7143.00 |
7143.00 |
7143.00 |
+73.50 |
0 |
41 |
+0 |
Total Volume and Open Interest |
120,013 |
729,458 |
-4,157 |
SPI 200(SFE) |
Dec19 |
191212 |
6750.0 |
6764.0 |
6701.0 |
6703.0 |
-48.0 |
38,303 |
372,892 |
+744 |
Mar20 |
191212 |
6680.0 |
6691.0 |
6634.0 |
6636.0 |
-47.0 |
580 |
10,663 |
+343 |
Jun20 |
191212 |
6607.0 |
6607.0 |
6607.0 |
6607.0 |
-47.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
38,883 |
384,534 |
+1,087 |
FTSE MIB(ISE) |
Dec19 |
191212 |
23230.00 |
23490.00 |
23150.00 |
23402.00 |
+227.00 |
27,169 |
142,863 |
-1,937 |
Mar20 |
191212 |
23125.00 |
23395.00 |
23070.00 |
23310.00 |
+232.00 |
509 |
1,901 |
+343 |
Jun20 |
191212 |
22600.00 |
22730.00 |
22600.00 |
22730.00 |
+232.00 |
5 |
110 |
+3 |
Total Volume and Open Interest |
27,683 |
144,877 |
-1,591 |
KOSPI 200(KFE) |
Dec19 |
191212 |
280.50 |
285.45 |
280.45 |
285.00 |
+4.25 |
235,520 |
210,871 |
-48,080 |
Mar20 |
191212 |
277.85 |
283.10 |
277.70 |
282.85 |
+4.75 |
67,823 |
192,600 |
+81,812 |
Jun20 |
191212 |
278.30 |
283.00 |
278.30 |
282.35 |
+4.65 |
874 |
11,811 |
-790 |
Total Volume and Open Interest |
304,419 |
449,486 |
+33,142 |
GSCI(CME) |
Dec19 |
191212 |
422.90 |
426.50 |
422.90 |
425.25 |
+3.60 |
2,156 |
4,196 |
-2,122 |
Jan20 |
191212 |
421.95 |
425.35 |
421.95 |
424.35 |
+3.50 |
2,154 |
6,277 |
+2,123 |
Feb20 |
191212 |
422.85 |
422.85 |
422.85 |
422.85 |
+3.50 |
|
|
|
Total Volume and Open Interest |
4,310 |
10,473 |
+1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|