|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 13, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191213 |
906.00 |
917.00 |
901.50 |
907.50 |
+9.25 |
154,948 |
241,265 |
-32,277 |
Mar20 |
191213 |
920.00 |
931.50 |
916.00 |
921.50 |
+9.00 |
102,345 |
281,621 |
+5,186 |
May20 |
191213 |
933.75 |
944.25 |
929.75 |
935.25 |
+9.25 |
24,484 |
111,246 |
-422 |
Jul20 |
191213 |
945.00 |
956.00 |
942.00 |
947.50 |
+8.75 |
13,303 |
108,994 |
+399 |
Aug20 |
191213 |
949.50 |
959.50 |
946.50 |
951.75 |
+8.50 |
924 |
8,930 |
+12 |
Sep20 |
191213 |
946.25 |
956.25 |
944.50 |
948.75 |
+8.25 |
881 |
7,507 |
-8 |
Nov20 |
191213 |
948.00 |
957.75 |
946.25 |
951.00 |
+7.75 |
6,201 |
56,408 |
+651 |
Jan21 |
191213 |
952.75 |
961.00 |
950.50 |
955.00 |
+7.00 |
696 |
5,174 |
+181 |
Mar21 |
191213 |
948.50 |
955.25 |
946.50 |
950.75 |
+6.25 |
331 |
11,040 |
+87 |
May21 |
191213 |
953.75 |
955.75 |
947.75 |
951.50 |
+5.75 |
91 |
2,170 |
+37 |
Jul21 |
191213 |
953.25 |
959.75 |
951.50 |
955.25 |
+5.25 |
41 |
1,406 |
+25 |
Aug21 |
191213 |
954.00 |
954.00 |
954.00 |
954.00 |
+5.25 |
0 |
52 |
+0 |
Sep21 |
191213 |
942.75 |
942.75 |
942.75 |
942.75 |
+5.25 |
0 |
23 |
+0 |
Nov21 |
191213 |
943.25 |
945.50 |
937.00 |
941.75 |
+3.75 |
67 |
1,008 |
+30 |
Total Volume and Open Interest |
304,312 |
836,853 |
-26,099 |
Soybean Meal(CBOT) |
Jan20 |
191213 |
296.50 |
299.10 |
294.50 |
296.90 |
+2.70 |
88,996 |
112,228 |
-7,649 |
Mar20 |
191213 |
300.80 |
303.40 |
299.10 |
301.30 |
+2.60 |
79,901 |
160,098 |
+8,884 |
May20 |
191213 |
304.30 |
306.70 |
302.80 |
304.70 |
+2.20 |
27,728 |
74,561 |
+708 |
Jul20 |
191213 |
307.80 |
310.10 |
306.50 |
308.20 |
+1.90 |
14,227 |
46,594 |
-252 |
Aug20 |
191213 |
310.00 |
311.40 |
308.10 |
309.60 |
+1.50 |
2,297 |
10,025 |
+436 |
Sep20 |
191213 |
310.40 |
312.00 |
308.90 |
310.40 |
+1.50 |
1,365 |
9,607 |
+227 |
Oct20 |
191213 |
309.90 |
311.60 |
308.80 |
310.10 |
+1.60 |
1,079 |
7,096 |
-39 |
Dec20 |
191213 |
311.20 |
313.20 |
310.30 |
311.90 |
+1.70 |
2,717 |
22,468 |
+260 |
Jan21 |
191213 |
311.00 |
312.60 |
309.90 |
311.50 |
+1.90 |
300 |
2,046 |
+127 |
Mar21 |
191213 |
308.60 |
310.10 |
308.10 |
309.60 |
+2.00 |
223 |
3,430 |
+80 |
Total Volume and Open Interest |
219,938 |
449,780 |
+2,328 |
Soybean Oil(CBOT) |
Jan20 |
191213 |
32.30 |
32.95 |
32.30 |
32.60 |
+0.37 |
69,170 |
108,744 |
-10,485 |
Mar20 |
191213 |
32.51 |
33.23 |
32.51 |
32.87 |
+0.36 |
50,043 |
205,231 |
+6,519 |
May20 |
191213 |
32.87 |
33.49 |
32.87 |
33.13 |
+0.34 |
17,650 |
78,598 |
-320 |
Jul20 |
191213 |
33.12 |
33.75 |
33.12 |
33.41 |
+0.32 |
6,246 |
62,695 |
+430 |
Aug20 |
191213 |
33.32 |
33.81 |
33.30 |
33.48 |
+0.30 |
279 |
9,371 |
+11 |
Sep20 |
191213 |
33.42 |
33.89 |
33.37 |
33.55 |
+0.28 |
479 |
8,379 |
+42 |
Oct20 |
191213 |
33.47 |
33.91 |
33.40 |
33.55 |
+0.26 |
476 |
6,912 |
-72 |
Dec20 |
191213 |
33.50 |
34.05 |
33.50 |
33.68 |
+0.24 |
1,591 |
30,499 |
-208 |
Jan21 |
191213 |
33.94 |
34.07 |
33.66 |
33.79 |
+0.25 |
132 |
1,226 |
+59 |
Mar21 |
191213 |
34.13 |
34.13 |
33.85 |
33.98 |
+0.29 |
6 |
1,999 |
+0 |
Total Volume and Open Interest |
146,179 |
514,948 |
-4,287 |
Canola(WCE) |
Jan20 |
191213 |
459.3 |
463.1 |
458.0 |
461.0 |
+1.9 |
18,586 |
53,851 |
-6,596 |
Mar20 |
191213 |
468.2 |
472.3 |
467.0 |
469.9 |
+1.7 |
14,068 |
79,596 |
+3,451 |
May20 |
191213 |
476.3 |
480.3 |
475.0 |
478.5 |
+2.2 |
1,261 |
26,592 |
+36 |
Jul20 |
191213 |
480.6 |
485.9 |
480.6 |
484.5 |
+2.5 |
657 |
11,166 |
-168 |
Nov20 |
191213 |
484.9 |
488.0 |
484.7 |
487.2 |
+2.0 |
572 |
18,180 |
+145 |
Total Volume and Open Interest |
35,216 |
190,107 |
-3,110 |
Corn(CBOT) |
Mar20 |
191213 |
381.50 |
385.50 |
377.50 |
381.00 |
+3.25 |
128,564 |
796,957 |
+5,351 |
May20 |
191213 |
388.00 |
391.50 |
384.25 |
388.00 |
+3.75 |
28,282 |
200,626 |
+1,419 |
Jul20 |
191213 |
393.50 |
396.75 |
390.00 |
393.75 |
+3.75 |
28,026 |
241,594 |
+1,570 |
Sep20 |
191213 |
392.50 |
394.50 |
390.00 |
393.00 |
+2.75 |
9,478 |
73,272 |
+3,540 |
Dec20 |
191213 |
396.00 |
396.75 |
393.00 |
395.25 |
+2.00 |
15,038 |
156,404 |
+727 |
Mar21 |
191213 |
405.00 |
406.00 |
402.75 |
405.00 |
+2.00 |
1,361 |
8,523 |
+84 |
May21 |
191213 |
409.50 |
410.75 |
408.00 |
409.75 |
+2.00 |
153 |
1,502 |
+46 |
Jul21 |
191213 |
412.25 |
414.00 |
410.75 |
412.75 |
+2.00 |
78 |
3,399 |
+2 |
Sep21 |
191213 |
405.50 |
406.75 |
405.50 |
405.50 |
+0.75 |
17 |
832 |
+0 |
Dec21 |
191213 |
406.75 |
409.00 |
406.75 |
408.00 |
+1.00 |
130 |
6,944 |
+54 |
Total Volume and Open Interest |
211,388 |
1,491,184 |
+12,602 |
Wheat(CBOT) |
Mar20 |
191213 |
533.00 |
536.25 |
525.75 |
532.50 |
+2.25 |
47,524 |
203,086 |
-1,454 |
May20 |
191213 |
536.00 |
538.50 |
528.75 |
534.75 |
+1.75 |
11,648 |
57,648 |
+779 |
Jul20 |
191213 |
538.75 |
540.75 |
531.75 |
537.75 |
+1.75 |
11,680 |
70,198 |
+1,264 |
Sep20 |
191213 |
544.50 |
546.25 |
537.75 |
543.50 |
+1.50 |
2,894 |
16,756 |
+509 |
Dec20 |
191213 |
554.75 |
556.00 |
548.00 |
553.75 |
+2.00 |
1,448 |
20,074 |
+153 |
Mar21 |
191213 |
563.50 |
564.50 |
557.25 |
563.00 |
+2.00 |
335 |
4,636 |
-14 |
Total Volume and Open Interest |
75,701 |
374,746 |
+1,153 |
Wheat(KCBT) |
Mar20 |
191213 |
446.50 |
451.50 |
437.50 |
442.75 |
unch |
21,875 |
160,132 |
-1,802 |
May20 |
191213 |
454.00 |
458.50 |
445.50 |
450.50 |
+0.25 |
9,613 |
44,724 |
+150 |
Jul20 |
191213 |
461.25 |
464.75 |
452.00 |
457.25 |
+0.25 |
5,409 |
40,774 |
-154 |
Sep20 |
191213 |
469.25 |
473.00 |
460.50 |
465.50 |
unch |
948 |
9,729 |
+179 |
Dec20 |
191213 |
480.25 |
484.25 |
472.75 |
477.75 |
unch |
260 |
13,037 |
+19 |
Mar21 |
191213 |
496.25 |
496.25 |
485.50 |
490.25 |
unch |
39 |
1,338 |
+9 |
May21 |
191213 |
501.25 |
502.25 |
493.00 |
496.50 |
unch |
10 |
171 |
+0 |
Total Volume and Open Interest |
38,163 |
270,013 |
-1,604 |
Wheat(MGE) |
Mar20 |
191213 |
524.75 |
532.50 |
522.00 |
525.75 |
+2.75 |
3,792 |
34,788 |
-757 |
May20 |
191213 |
533.25 |
540.50 |
530.50 |
534.00 |
+2.75 |
398 |
11,887 |
+166 |
Jul20 |
191213 |
542.00 |
549.50 |
540.00 |
542.75 |
+2.75 |
384 |
6,024 |
+89 |
Sep20 |
191213 |
553.00 |
554.75 |
549.00 |
551.50 |
+2.50 |
11 |
4,899 |
+2 |
Dec20 |
191213 |
567.00 |
568.75 |
563.00 |
565.50 |
+2.50 |
3 |
2,524 |
+0 |
Mar21 |
191213 |
579.25 |
579.25 |
576.00 |
579.00 |
+2.75 |
3 |
921 |
+0 |
Total Volume and Open Interest |
4,594 |
61,053 |
-499 |
Oats(CBOT) |
Mar20 |
191213 |
300.50 |
304.50 |
295.50 |
297.25 |
-5.50 |
219 |
5,325 |
-86 |
May20 |
191213 |
301.00 |
301.50 |
292.50 |
293.75 |
-5.75 |
35 |
262 |
+7 |
Jul20 |
191213 |
286.25 |
286.50 |
285.75 |
285.75 |
-6.25 |
0 |
91 |
+0 |
Sep20 |
191213 |
275.00 |
275.50 |
275.00 |
275.50 |
-6.25 |
0 |
63 |
+0 |
Total Volume and Open Interest |
254 |
5,823 |
-79 |
Rough Rice(CBOT) |
Jan20 |
191213 |
12.41 |
12.53 |
12.36 |
12.52 |
+0.09 |
538 |
6,053 |
-324 |
Mar20 |
191213 |
12.65 |
12.78 |
12.61 |
12.77 |
+0.09 |
377 |
3,459 |
+308 |
May20 |
191213 |
12.85 |
12.89 |
12.85 |
12.89 |
+0.09 |
5 |
64 |
+5 |
Jul20 |
191213 |
12.92 |
12.94 |
12.92 |
12.94 |
+0.07 |
0 |
27 |
+0 |
Total Volume and Open Interest |
920 |
9,604 |
-11 |
Live Cattle(CME) |
Dec19 |
191213 |
120.730 |
122.635 |
120.480 |
122.385 |
+1.955 |
3,005 |
12,081 |
-1,476 |
Feb20 |
191213 |
125.450 |
127.900 |
125.285 |
127.550 |
+2.450 |
19,963 |
167,481 |
-875 |
Apr20 |
191213 |
126.500 |
128.450 |
126.350 |
128.200 |
+2.000 |
10,565 |
85,920 |
+135 |
Jun20 |
191213 |
118.000 |
119.650 |
117.980 |
119.430 |
+1.580 |
9,333 |
78,458 |
+1,041 |
Aug20 |
191213 |
115.385 |
116.750 |
115.285 |
116.400 |
+1.220 |
2,797 |
22,380 |
+119 |
Oct20 |
191213 |
116.850 |
118.000 |
116.650 |
117.680 |
+1.130 |
882 |
5,861 |
+237 |
Total Volume and Open Interest |
46,961 |
376,457 |
-656 |
Feeder Cattle(CME) |
Jan20 |
191213 |
142.800 |
146.650 |
142.535 |
145.685 |
+3.135 |
5,012 |
18,169 |
-672 |
Mar20 |
191213 |
143.650 |
146.900 |
143.380 |
146.250 |
+2.800 |
3,241 |
15,569 |
+375 |
Apr20 |
191213 |
145.985 |
148.685 |
145.380 |
148.050 |
+2.470 |
1,588 |
6,123 |
+376 |
May20 |
191213 |
146.535 |
149.235 |
146.285 |
148.600 |
+2.065 |
1,161 |
4,361 |
+304 |
Aug20 |
191213 |
151.100 |
153.500 |
150.850 |
152.900 |
+1.800 |
240 |
3,878 |
+19 |
Sep20 |
191213 |
151.300 |
153.550 |
151.300 |
153.000 |
+1.420 |
29 |
386 |
+5 |
Oct20 |
191213 |
152.285 |
153.380 |
152.285 |
152.850 |
+1.500 |
11 |
230 |
+0 |
Total Volume and Open Interest |
11,282 |
48,734 |
+407 |
Lean Hogs(CME) |
Dec19 |
191213 |
60.750 |
60.830 |
60.285 |
60.485 |
-0.515 |
4,278 |
12,348 |
-1,154 |
Feb20 |
191213 |
69.500 |
71.550 |
68.700 |
69.500 |
+0.850 |
11,837 |
118,319 |
+826 |
Apr20 |
191213 |
75.650 |
77.450 |
75.150 |
76.230 |
+1.595 |
4,997 |
65,693 |
+33 |
May20 |
191213 |
81.950 |
83.285 |
81.635 |
82.700 |
+1.870 |
17 |
1,542 |
-21 |
Jun20 |
191213 |
87.480 |
89.050 |
87.230 |
87.850 |
+1.370 |
4,896 |
37,302 |
+463 |
Jul20 |
191213 |
87.950 |
89.050 |
87.500 |
87.900 |
+1.070 |
3,424 |
16,976 |
-489 |
Aug20 |
191213 |
87.050 |
88.385 |
87.000 |
87.250 |
+0.750 |
3,397 |
23,938 |
+888 |
Oct20 |
191213 |
74.250 |
74.930 |
73.730 |
73.980 |
+0.330 |
497 |
11,829 |
+63 |
Total Volume and Open Interest |
33,615 |
295,411 |
+650 |
Class III Milk(CME) |
Dec19 |
191213 |
19.43 |
19.45 |
19.40 |
19.40 |
-0.03 |
290 |
4,559 |
+60 |
Jan20 |
191213 |
18.24 |
18.27 |
18.00 |
18.03 |
-0.21 |
577 |
4,445 |
-23 |
Feb20 |
191213 |
17.61 |
17.70 |
17.52 |
17.60 |
-0.07 |
193 |
2,384 |
+3 |
Mar20 |
191213 |
17.23 |
17.26 |
17.14 |
17.16 |
-0.06 |
114 |
1,715 |
+28 |
Apr20 |
191213 |
17.05 |
17.06 |
16.97 |
16.98 |
-0.05 |
37 |
1,360 |
+8 |
May20 |
191213 |
17.04 |
17.06 |
16.99 |
17.03 |
-0.01 |
45 |
1,197 |
-3 |
Jun20 |
191213 |
17.11 |
17.15 |
17.09 |
17.13 |
+0.03 |
38 |
1,198 |
-5 |
Jul20 |
191213 |
17.37 |
17.39 |
17.37 |
17.39 |
+0.03 |
5 |
683 |
-3 |
Aug20 |
191213 |
17.51 |
17.52 |
17.51 |
17.52 |
+0.04 |
2 |
512 |
-1 |
Sep20 |
191213 |
17.54 |
17.62 |
17.54 |
17.62 |
+0.02 |
26 |
633 |
-23 |
Oct20 |
191213 |
17.50 |
17.53 |
17.48 |
17.53 |
+0.03 |
1 |
447 |
+1 |
Nov20 |
191213 |
17.48 |
17.48 |
17.44 |
17.48 |
unch |
2 |
518 |
+0 |
Dec20 |
191213 |
17.29 |
17.29 |
17.29 |
17.29 |
unch |
3 |
540 |
+1 |
Total Volume and Open Interest |
1,333 |
20,192 |
+43 |
Cocoa(ICE) |
Dec19 |
191213 |
2660 |
2660 |
2660 |
2660 |
+51 |
0 |
41 |
+0 |
Mar20 |
191213 |
2546 |
2579 |
2530 |
2572 |
+51 |
11,518 |
128,206 |
+186 |
May20 |
191213 |
2562 |
2594 |
2549 |
2587 |
+45 |
8,518 |
78,805 |
+100 |
Jul20 |
191213 |
2565 |
2585 |
2545 |
2578 |
+42 |
5,801 |
35,047 |
-807 |
Sep20 |
191213 |
2545 |
2574 |
2535 |
2565 |
+42 |
3,244 |
33,274 |
+408 |
Dec20 |
191213 |
2489 |
2519 |
2481 |
2511 |
+43 |
1,061 |
34,869 |
+164 |
Mar21 |
191213 |
2432 |
2473 |
2432 |
2465 |
+42 |
509 |
14,156 |
-2 |
Total Volume and Open Interest |
30,803 |
331,846 |
-22 |
Coffee "C"(ICE) |
Dec19 |
191213 |
138.20 |
138.40 |
129.45 |
129.45 |
-6.45 |
35 |
303 |
-24 |
Mar20 |
191213 |
138.50 |
140.30 |
129.20 |
130.90 |
-6.35 |
44,605 |
122,933 |
+312 |
May20 |
191213 |
140.40 |
142.45 |
131.40 |
133.00 |
-6.40 |
16,068 |
66,395 |
+2,575 |
Jul20 |
191213 |
142.15 |
144.20 |
133.25 |
134.75 |
-6.40 |
10,259 |
34,305 |
-1,003 |
Sep20 |
191213 |
143.80 |
145.80 |
134.85 |
136.35 |
-6.45 |
6,030 |
20,625 |
+362 |
Dec20 |
191213 |
145.15 |
147.65 |
136.85 |
138.20 |
-6.45 |
3,438 |
19,325 |
+501 |
Total Volume and Open Interest |
83,471 |
286,663 |
+3,076 |
Orange Juice(ICE) |
Jan20 |
191213 |
97.40 |
97.70 |
96.75 |
97.35 |
-0.10 |
714 |
12,493 |
-285 |
Mar20 |
191213 |
100.00 |
100.30 |
99.50 |
99.90 |
-0.20 |
364 |
4,967 |
+206 |
May20 |
191213 |
103.25 |
103.40 |
102.60 |
103.00 |
-0.20 |
45 |
1,014 |
+10 |
Jul20 |
191213 |
105.85 |
105.95 |
105.50 |
105.65 |
-0.10 |
38 |
457 |
+18 |
Sep20 |
191213 |
108.85 |
108.90 |
108.70 |
108.70 |
unch |
1 |
236 |
+0 |
Nov20 |
191213 |
111.85 |
111.85 |
111.85 |
111.85 |
unch |
0 |
207 |
+0 |
Total Volume and Open Interest |
1,162 |
19,538 |
-51 |
Sugar #11(ICE) |
Mar20 |
191213 |
13.52 |
13.67 |
13.47 |
13.50 |
-0.02 |
81,050 |
456,544 |
-180 |
May20 |
191213 |
13.57 |
13.70 |
13.53 |
13.56 |
-0.02 |
40,101 |
205,556 |
+6,501 |
Jul20 |
191213 |
13.64 |
13.74 |
13.59 |
13.62 |
-0.03 |
20,690 |
137,975 |
-1,902 |
Oct20 |
191213 |
13.83 |
13.93 |
13.78 |
13.81 |
-0.04 |
13,776 |
108,910 |
-1,068 |
Mar21 |
191213 |
14.29 |
14.36 |
14.23 |
14.27 |
-0.03 |
5,043 |
58,818 |
+781 |
May21 |
191213 |
14.18 |
14.23 |
14.11 |
14.15 |
-0.03 |
1,375 |
11,538 |
-6 |
Jul21 |
191213 |
14.09 |
14.11 |
13.99 |
14.03 |
-0.04 |
1,087 |
12,071 |
+96 |
Oct21 |
191213 |
14.06 |
14.10 |
14.04 |
14.04 |
-0.03 |
769 |
13,680 |
-46 |
Total Volume and Open Interest |
164,188 |
1,014,470 |
+4,286 |
London Cocoa(LCE) |
Dec19 |
191212 |
1850 |
1858 |
1846 |
1858 |
-6 |
2,212 |
12,214 |
-1,255 |
Mar20 |
191213 |
1780 |
1797 |
1763 |
1795 |
+6 |
22,317 |
106,806 |
+265 |
May20 |
191213 |
1770 |
1788 |
1758 |
1787 |
+5 |
6,205 |
53,589 |
-1,156 |
Jul20 |
191213 |
1776 |
1787 |
1760 |
1785 |
+4 |
3,433 |
42,339 |
-536 |
Sep20 |
191213 |
1766 |
1778 |
1752 |
1777 |
+6 |
2,291 |
39,786 |
+233 |
Dec20 |
191213 |
1684 |
1704 |
1679 |
1704 |
+10 |
2,212 |
44,154 |
+595 |
Mar21 |
191213 |
1670 |
1680 |
1660 |
1680 |
+6 |
1,769 |
21,567 |
+58 |
Total Volume and Open Interest |
49,195 |
321,417 |
-10,191 |
London Sugar(LCE) |
Mar20 |
191213 |
355.00 |
357.50 |
354.60 |
355.30 |
+1.00 |
5,324 |
42,365 |
+414 |
May20 |
191213 |
360.00 |
361.80 |
359.20 |
359.90 |
+0.60 |
2,335 |
16,366 |
+622 |
Aug20 |
191213 |
364.70 |
366.50 |
364.40 |
364.90 |
+0.90 |
471 |
9,012 |
+103 |
Oct20 |
191213 |
367.80 |
369.60 |
367.80 |
368.50 |
+1.10 |
123 |
3,611 |
+37 |
Dec20 |
191213 |
372.30 |
372.30 |
372.20 |
372.20 |
+0.90 |
31 |
2,181 |
+0 |
Total Volume and Open Interest |
8,306 |
74,920 |
+1,181 |
Cotton(ICE) |
Mar20 |
191213 |
67.49 |
67.80 |
66.43 |
66.80 |
-0.37 |
12,650 |
118,047 |
-742 |
May20 |
191213 |
68.22 |
68.75 |
67.46 |
67.97 |
-0.14 |
3,880 |
34,821 |
+839 |
Jul20 |
191213 |
68.82 |
69.36 |
68.18 |
68.87 |
+0.20 |
1,717 |
16,021 |
+13 |
Oct20 |
191213 |
68.96 |
68.96 |
68.96 |
68.96 |
+0.34 |
0 |
7 |
+0 |
Dec20 |
191213 |
68.70 |
69.27 |
68.11 |
68.78 |
+0.26 |
604 |
24,277 |
+87 |
Mar21 |
191213 |
69.27 |
69.57 |
68.69 |
69.31 |
+0.17 |
8 |
1,065 |
+3 |
Total Volume and Open Interest |
18,861 |
195,064 |
+201 |
Lumber(CME) |
Jan20 |
191213 |
397.3 |
405.9 |
394.1 |
404.6 |
+6.8 |
449 |
1,938 |
-105 |
Mar20 |
191213 |
406.9 |
415.0 |
404.0 |
414.2 |
+6.7 |
208 |
858 |
+86 |
May20 |
191213 |
404.9 |
410.8 |
400.9 |
409.8 |
+5.0 |
28 |
281 |
-1 |
Jul20 |
191213 |
399.8 |
402.4 |
399.8 |
402.4 |
+4.7 |
38 |
174 |
+16 |
Sep20 |
191213 |
398.4 |
398.4 |
398.4 |
398.4 |
+4.7 |
0 |
5 |
+0 |
Nov20 |
191213 |
396.9 |
396.9 |
396.9 |
396.9 |
+4.7 |
|
|
|
Jan21 |
191213 |
395.4 |
395.4 |
395.4 |
395.4 |
+4.7 |
|
|
|
Total Volume and Open Interest |
723 |
3,256 |
-4 |
Crude Oil(NYM) |
Jan20 |
191213 |
59.36 |
60.48 |
59.27 |
60.07 |
+0.89 |
589,650 |
235,868 |
-56,982 |
Feb20 |
191213 |
59.26 |
60.39 |
59.19 |
59.98 |
+0.92 |
194,367 |
348,901 |
+21,968 |
Mar20 |
191213 |
58.88 |
60.08 |
58.88 |
59.67 |
+0.91 |
89,981 |
259,108 |
+6,578 |
Apr20 |
191213 |
58.64 |
59.65 |
58.57 |
59.26 |
+0.90 |
33,163 |
122,380 |
+3,090 |
May20 |
191213 |
58.19 |
59.17 |
58.16 |
58.80 |
+0.85 |
33,194 |
105,571 |
-2,841 |
Jun20 |
191213 |
57.76 |
58.73 |
57.69 |
58.33 |
+0.80 |
55,179 |
199,473 |
-6,942 |
Jul20 |
191213 |
57.42 |
58.15 |
57.24 |
57.83 |
+0.74 |
20,809 |
68,813 |
-2,258 |
Aug20 |
191213 |
57.00 |
57.73 |
56.79 |
57.35 |
+0.68 |
14,110 |
47,314 |
+463 |
Sep20 |
191213 |
56.46 |
57.28 |
56.34 |
56.91 |
+0.64 |
19,628 |
91,479 |
-2,131 |
Oct20 |
191213 |
56.26 |
56.81 |
55.98 |
56.51 |
+0.60 |
3,380 |
52,645 |
+159 |
Nov20 |
191213 |
55.85 |
56.35 |
55.68 |
56.13 |
+0.54 |
2,176 |
43,014 |
-271 |
Dec20 |
191213 |
55.45 |
56.22 |
55.26 |
55.80 |
+0.52 |
30,666 |
205,097 |
+1,160 |
Jan21 |
191213 |
55.30 |
55.44 |
55.30 |
55.44 |
+0.48 |
2,558 |
39,949 |
+777 |
Feb21 |
191213 |
55.00 |
55.16 |
55.00 |
55.11 |
+0.45 |
818 |
22,092 |
+259 |
Mar21 |
191213 |
55.00 |
55.05 |
54.80 |
54.80 |
+0.41 |
4,307 |
31,720 |
-283 |
Apr21 |
191213 |
54.52 |
54.52 |
54.52 |
54.52 |
+0.37 |
574 |
10,955 |
+155 |
Total Volume and Open Interest |
1,115,245 |
2,194,891 |
-34,922 |
e-miNY Crude Oil(NYM) |
Jan20 |
191213 |
59.300 |
60.475 |
59.250 |
60.075 |
+0.900 |
16,293 |
2,424 |
+17 |
Feb20 |
191213 |
59.175 |
60.375 |
59.175 |
59.975 |
+0.925 |
855 |
1,109 |
+72 |
Mar20 |
191213 |
59.075 |
60.000 |
59.000 |
59.675 |
+0.925 |
117 |
578 |
-2 |
Apr20 |
191213 |
58.650 |
59.250 |
58.650 |
59.250 |
+0.900 |
49 |
152 |
+2 |
May20 |
191213 |
58.250 |
58.850 |
58.250 |
58.800 |
+0.850 |
5 |
124 |
+1 |
Jun20 |
191213 |
57.975 |
58.625 |
57.925 |
58.325 |
+0.800 |
10 |
55 |
-1 |
Jul20 |
191213 |
57.350 |
57.825 |
57.250 |
57.825 |
+0.725 |
1 |
44 |
+0 |
Aug20 |
191213 |
56.950 |
57.525 |
56.875 |
57.350 |
+0.675 |
3 |
37 |
+0 |
Sep20 |
191213 |
56.900 |
56.900 |
56.900 |
56.900 |
+0.625 |
0 |
31 |
+0 |
Oct20 |
191213 |
56.400 |
56.500 |
56.400 |
56.500 |
+0.600 |
0 |
4 |
+0 |
Total Volume and Open Interest |
17,336 |
4,677 |
+92 |
NY Harbor ULSD(NYM) |
Jan20 |
191213 |
195.53 |
199.97 |
195.53 |
198.64 |
+3.56 |
68,791 |
90,916 |
-7,853 |
Feb20 |
191213 |
195.33 |
199.83 |
195.33 |
198.60 |
+3.60 |
48,790 |
77,589 |
+3,694 |
Mar20 |
191213 |
195.20 |
199.04 |
195.05 |
197.85 |
+3.58 |
31,937 |
70,482 |
+1,284 |
Apr20 |
191213 |
193.53 |
197.27 |
193.39 |
196.12 |
+3.45 |
18,119 |
52,321 |
+117 |
May20 |
191213 |
192.44 |
195.81 |
192.44 |
194.73 |
+3.20 |
8,379 |
33,784 |
+1,085 |
Jun20 |
191213 |
191.43 |
194.75 |
191.36 |
193.64 |
+3.03 |
8,922 |
27,669 |
-719 |
Jul20 |
191213 |
191.10 |
194.00 |
191.10 |
193.17 |
+2.87 |
1,645 |
9,044 |
+134 |
Aug20 |
191213 |
192.31 |
192.84 |
192.10 |
192.84 |
+2.73 |
837 |
4,946 |
+34 |
Sep20 |
191213 |
191.89 |
192.95 |
190.99 |
192.70 |
+2.63 |
1,070 |
6,308 |
-38 |
Oct20 |
191213 |
191.49 |
192.69 |
191.49 |
192.64 |
+2.59 |
428 |
3,771 |
+17 |
Nov20 |
191213 |
191.07 |
193.10 |
190.58 |
192.62 |
+2.57 |
368 |
3,056 |
+68 |
Dec20 |
191213 |
190.73 |
193.56 |
190.55 |
192.55 |
+2.55 |
2,423 |
19,591 |
-72 |
Jan21 |
191213 |
192.42 |
192.42 |
192.42 |
192.42 |
+2.45 |
1,021 |
4,211 |
+117 |
Feb21 |
191213 |
191.63 |
191.63 |
191.63 |
191.63 |
+2.32 |
77 |
650 |
-17 |
Total Volume and Open Interest |
192,887 |
413,269 |
-2,107 |
RBOB Gasoline(NYM) |
Jan20 |
191213 |
163.25 |
167.61 |
163.07 |
166.32 |
+3.49 |
70,560 |
104,872 |
-10,896 |
Feb20 |
191213 |
164.09 |
168.05 |
164.09 |
166.72 |
+3.22 |
54,846 |
81,619 |
+5,906 |
Mar20 |
191213 |
165.77 |
169.12 |
165.49 |
167.82 |
+3.10 |
29,797 |
60,151 |
+649 |
Apr20 |
191213 |
183.08 |
186.31 |
182.85 |
184.99 |
+2.88 |
14,512 |
28,908 |
-270 |
May20 |
191213 |
183.40 |
186.33 |
183.12 |
185.04 |
+2.64 |
9,174 |
25,693 |
+1,184 |
Jun20 |
191213 |
182.13 |
185.04 |
181.78 |
183.67 |
+2.49 |
6,831 |
25,820 |
+1,452 |
Jul20 |
191213 |
180.58 |
181.70 |
180.00 |
181.43 |
+2.38 |
3,313 |
11,413 |
+330 |
Aug20 |
191213 |
177.45 |
178.86 |
177.40 |
178.86 |
+2.31 |
2,056 |
4,269 |
-28 |
Sep20 |
191213 |
175.81 |
177.00 |
174.26 |
175.91 |
+2.28 |
2,786 |
7,355 |
+438 |
Oct20 |
191213 |
161.28 |
162.61 |
160.99 |
162.61 |
+2.22 |
1,353 |
4,277 |
+164 |
Total Volume and Open Interest |
200,074 |
373,581 |
-848 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191213 |
166.32 |
166.32 |
166.32 |
166.32 |
+3.49 |
1 |
1 |
+0 |
Feb20 |
191213 |
166.72 |
166.72 |
166.72 |
166.72 |
+3.22 |
|
|
|
Mar20 |
191213 |
167.82 |
167.82 |
167.82 |
167.82 |
+3.10 |
|
|
|
Apr20 |
191213 |
184.99 |
184.99 |
184.99 |
184.99 |
+2.88 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jan20 |
191213 |
2.341 |
2.342 |
2.253 |
2.296 |
-0.032 |
220,222 |
253,513 |
-34,728 |
Feb20 |
191213 |
2.327 |
2.328 |
2.241 |
2.282 |
-0.038 |
117,295 |
240,629 |
+30,290 |
Mar20 |
191213 |
2.281 |
2.281 |
2.197 |
2.228 |
-0.043 |
75,410 |
238,669 |
+9,539 |
Apr20 |
191213 |
2.204 |
2.204 |
2.155 |
2.170 |
-0.030 |
36,927 |
121,001 |
+2,947 |
May20 |
191213 |
2.206 |
2.208 |
2.171 |
2.187 |
-0.027 |
13,405 |
103,309 |
+667 |
Jun20 |
191213 |
2.255 |
2.257 |
2.221 |
2.236 |
-0.027 |
14,551 |
44,418 |
+2,145 |
Jul20 |
191213 |
2.303 |
2.308 |
2.276 |
2.286 |
-0.029 |
6,476 |
30,200 |
+358 |
Aug20 |
191213 |
2.300 |
2.320 |
2.290 |
2.298 |
-0.029 |
3,315 |
27,865 |
-357 |
Sep20 |
191213 |
2.293 |
2.306 |
2.275 |
2.285 |
-0.028 |
7,212 |
26,572 |
-353 |
Oct20 |
191213 |
2.329 |
2.334 |
2.301 |
2.315 |
-0.025 |
8,449 |
71,590 |
+175 |
Nov20 |
191213 |
2.393 |
2.407 |
2.380 |
2.387 |
-0.026 |
2,774 |
22,531 |
+466 |
Dec20 |
191213 |
2.568 |
2.573 |
2.552 |
2.554 |
-0.029 |
1,975 |
24,707 |
+36 |
Jan21 |
191213 |
2.707 |
2.707 |
2.676 |
2.677 |
-0.029 |
4,806 |
27,945 |
+984 |
Feb21 |
191213 |
2.669 |
2.669 |
2.642 |
2.644 |
-0.027 |
912 |
11,044 |
-34 |
Mar21 |
191213 |
2.543 |
2.553 |
2.536 |
2.538 |
-0.026 |
424 |
12,933 |
+76 |
Apr21 |
191213 |
2.300 |
2.306 |
2.295 |
2.296 |
-0.019 |
852 |
12,366 |
+46 |
Total Volume and Open Interest |
520,262 |
1,312,193 |
+11,917 |
Brent Crude Oil(ICE) |
Feb20 |
191213 |
64.56 |
65.79 |
64.50 |
65.22 |
+1.02 |
250,138 |
427,836 |
-26,082 |
Mar20 |
191213 |
63.60 |
64.83 |
63.56 |
64.25 |
+0.97 |
160,661 |
441,902 |
+30,188 |
Apr20 |
191213 |
62.93 |
64.08 |
62.82 |
63.51 |
+0.96 |
61,095 |
170,286 |
+10,245 |
May20 |
191213 |
62.46 |
63.50 |
62.29 |
62.98 |
+0.93 |
33,850 |
122,704 |
-2,146 |
Jun20 |
191213 |
62.00 |
63.01 |
61.79 |
62.48 |
+0.87 |
58,285 |
298,002 |
+130 |
Jul20 |
191213 |
61.50 |
62.44 |
61.29 |
61.97 |
+0.83 |
19,888 |
111,252 |
+3,142 |
Aug20 |
191213 |
61.13 |
62.01 |
60.90 |
61.53 |
+0.77 |
8,807 |
97,072 |
+1,644 |
Sep20 |
191213 |
60.83 |
61.67 |
60.56 |
61.19 |
+0.72 |
12,493 |
109,731 |
+420 |
Oct20 |
191213 |
60.54 |
61.33 |
60.30 |
60.86 |
+0.69 |
5,317 |
73,303 |
-22 |
Nov20 |
191213 |
60.12 |
60.57 |
60.12 |
60.57 |
+0.66 |
2,392 |
49,076 |
-67 |
Dec20 |
191213 |
60.01 |
60.78 |
59.69 |
60.28 |
+0.63 |
32,718 |
240,908 |
+1,071 |
Jan21 |
191213 |
60.03 |
60.03 |
60.03 |
60.03 |
+0.61 |
1,776 |
39,887 |
+285 |
Feb21 |
191213 |
59.78 |
59.78 |
59.78 |
59.78 |
+0.57 |
1,713 |
35,255 |
+470 |
Mar21 |
191213 |
59.62 |
59.62 |
59.56 |
59.56 |
+0.53 |
997 |
25,998 |
-14 |
Total Volume and Open Interest |
660,490 |
2,606,124 |
+19,924 |
Gas Oil(ICE) |
Jan20 |
191213 |
591.75 |
604.00 |
591.25 |
595.25 |
+8.25 |
123,193 |
180,453 |
+1,628 |
Feb20 |
191213 |
592.25 |
604.00 |
591.25 |
595.50 |
+8.25 |
63,372 |
127,342 |
+14,587 |
Mar20 |
191213 |
590.25 |
602.00 |
589.75 |
593.50 |
+8.00 |
46,641 |
108,413 |
+5,954 |
Apr20 |
191213 |
587.25 |
598.25 |
586.50 |
590.00 |
+7.50 |
19,142 |
57,785 |
+928 |
May20 |
191213 |
584.00 |
594.50 |
583.50 |
586.50 |
+7.25 |
14,214 |
57,050 |
+2,696 |
Jun20 |
191213 |
580.25 |
590.75 |
580.00 |
582.50 |
+7.00 |
22,168 |
84,539 |
+3,296 |
Jul20 |
191213 |
578.75 |
587.25 |
578.25 |
580.50 |
+6.75 |
2,833 |
25,709 |
-5 |
Aug20 |
191213 |
577.50 |
585.50 |
577.00 |
579.00 |
+6.50 |
1,711 |
22,247 |
+87 |
Sep20 |
191213 |
576.00 |
585.50 |
575.75 |
577.75 |
+6.25 |
3,163 |
24,794 |
+331 |
Oct20 |
191213 |
575.50 |
584.50 |
575.00 |
576.75 |
+6.00 |
1,036 |
18,634 |
+2 |
Total Volume and Open Interest |
349,447 |
838,916 |
+5,383 |
Ethanol(CBOT) |
Jan20 |
191213 |
1.359 |
1.374 |
1.347 |
1.368 |
+0.024 |
80 |
419 |
-37 |
Feb20 |
191213 |
1.378 |
1.390 |
1.371 |
1.388 |
+0.024 |
24 |
109 |
+18 |
Mar20 |
191213 |
1.408 |
1.408 |
1.408 |
1.408 |
+0.024 |
0 |
102 |
+0 |
Apr20 |
191213 |
1.439 |
1.439 |
1.439 |
1.439 |
+0.024 |
|
|
|
May20 |
191213 |
1.439 |
1.439 |
1.439 |
1.439 |
+0.024 |
0 |
5 |
+0 |
Jun20 |
191213 |
1.439 |
1.439 |
1.439 |
1.439 |
+0.024 |
|
|
|
Jul20 |
191213 |
1.439 |
1.439 |
1.439 |
1.439 |
+0.024 |
|
|
|
Aug20 |
191213 |
1.439 |
1.439 |
1.439 |
1.439 |
+0.024 |
|
|
|
Total Volume and Open Interest |
104 |
635 |
-19 |
WTI Crude Oil(ICE) |
Jan20 |
191213 |
59.53 |
60.48 |
59.27 |
60.07 |
+0.89 |
37,678 |
50,829 |
-6,484 |
Feb20 |
191213 |
59.43 |
60.39 |
59.20 |
59.98 |
+0.92 |
47,740 |
82,910 |
+1,278 |
Mar20 |
191213 |
59.14 |
60.09 |
58.95 |
59.67 |
+0.91 |
38,130 |
72,085 |
+277 |
Apr20 |
191213 |
58.75 |
59.68 |
58.57 |
59.26 |
+0.90 |
18,591 |
33,191 |
-206 |
May20 |
191213 |
58.32 |
59.19 |
58.19 |
58.80 |
+0.85 |
8,481 |
23,949 |
+570 |
Jun20 |
191213 |
57.87 |
58.72 |
57.75 |
58.33 |
+0.80 |
17,135 |
69,694 |
+989 |
Jul20 |
191213 |
57.67 |
58.22 |
57.33 |
57.83 |
+0.74 |
2,267 |
14,188 |
+231 |
Aug20 |
191213 |
57.19 |
57.35 |
57.11 |
57.35 |
+0.68 |
854 |
8,704 |
+117 |
Sep20 |
191213 |
56.72 |
56.91 |
56.67 |
56.91 |
+0.64 |
3,926 |
16,029 |
-1,153 |
Oct20 |
191213 |
56.51 |
56.51 |
56.51 |
56.51 |
+0.60 |
251 |
8,232 |
+124 |
Nov20 |
191213 |
56.13 |
56.13 |
56.13 |
56.13 |
+0.54 |
137 |
6,690 |
+4 |
Dec20 |
191213 |
55.72 |
56.02 |
55.44 |
55.80 |
+0.52 |
5,723 |
87,307 |
+365 |
Jan21 |
191213 |
55.44 |
55.44 |
55.44 |
55.44 |
+0.48 |
99 |
4,210 |
+9 |
Feb21 |
191213 |
55.11 |
55.11 |
55.11 |
55.11 |
+0.45 |
54 |
3,140 |
+1 |
Mar21 |
191213 |
54.80 |
54.80 |
54.80 |
54.80 |
+0.41 |
90 |
3,931 |
+39 |
Apr21 |
191213 |
54.52 |
54.52 |
54.52 |
54.52 |
+0.37 |
0 |
2,240 |
+0 |
Total Volume and Open Interest |
184,527 |
605,592 |
-3,555 |
US Dollar Index(ICE) |
Dec19 |
191213 |
96.835 |
97.230 |
96.715 |
97.170 |
-0.215 |
24,334 |
31,877 |
-3,095 |
Mar20 |
191213 |
96.420 |
96.810 |
96.295 |
96.745 |
-0.215 |
10,153 |
15,942 |
+4,129 |
Jun20 |
191213 |
96.060 |
96.365 |
95.980 |
96.365 |
-0.215 |
0 |
244 |
+0 |
Total Volume and Open Interest |
34,491 |
48,165 |
+1,038 |
Australian Dollar(CME) |
Dec19 |
191213 |
69.25 |
69.37 |
68.64 |
68.69 |
-0.31 |
167,093 |
87,126 |
-31,864 |
Mar20 |
191213 |
69.42 |
69.51 |
68.78 |
68.83 |
-0.31 |
89,235 |
110,957 |
+50,115 |
Jun20 |
191213 |
69.60 |
69.62 |
68.96 |
68.97 |
-0.32 |
12 |
205 |
+5 |
Total Volume and Open Interest |
256,706 |
199,876 |
+18,380 |
British Pound(CME) |
Dec19 |
191213 |
134.51 |
135.10 |
133.06 |
133.40 |
+2.01 |
223,232 |
128,206 |
-46,772 |
Mar20 |
191213 |
134.84 |
135.48 |
133.45 |
133.78 |
+1.99 |
153,501 |
136,627 |
+58,885 |
Jun20 |
191213 |
135.29 |
135.74 |
133.37 |
134.09 |
+1.98 |
66 |
507 |
+4 |
Total Volume and Open Interest |
380,456 |
269,472 |
+12,919 |
Canadian Dollar(CME) |
Dec19 |
191213 |
76.00 |
76.11 |
75.73 |
75.84 |
-0.02 |
117,728 |
92,053 |
-26,186 |
Mar20 |
191213 |
75.97 |
76.08 |
75.77 |
75.88 |
-0.02 |
78,198 |
79,797 |
+33,475 |
Jun20 |
191213 |
76.00 |
76.08 |
75.80 |
75.88 |
-0.03 |
382 |
2,278 |
+314 |
Sep20 |
191213 |
76.00 |
76.00 |
75.86 |
75.86 |
-0.04 |
14 |
413 |
+14 |
Total Volume and Open Interest |
196,682 |
176,922 |
+7,703 |
Japanese Yen(CME) |
Dec19 |
191213 |
91.35 |
91.57 |
91.16 |
91.48 |
unch |
166,398 |
69,942 |
-41,550 |
Mar20 |
191213 |
91.89 |
92.10 |
91.69 |
92.01 |
-0.01 |
114,515 |
125,175 |
+40,679 |
Jun20 |
191213 |
92.35 |
92.57 |
92.23 |
92.49 |
unch |
0 |
71 |
+0 |
Total Volume and Open Interest |
281,193 |
197,699 |
-1,001 |
Swiss Franc(CME) |
Dec19 |
191213 |
101.58 |
102.00 |
101.41 |
101.65 |
+0.20 |
70,121 |
29,632 |
-20,744 |
Mar20 |
191213 |
102.31 |
102.70 |
102.11 |
102.34 |
+0.18 |
52,089 |
47,333 |
+22,108 |
Jun20 |
191213 |
102.99 |
103.25 |
102.99 |
102.99 |
+0.19 |
0 |
47 |
+0 |
Total Volume and Open Interest |
122,210 |
77,014 |
+1,364 |
EuroFX(CME) |
Dec19 |
191213 |
111.81 |
111.95 |
111.13 |
111.22 |
+0.07 |
560,754 |
197,982 |
-210,117 |
Mar20 |
191213 |
112.50 |
112.64 |
111.82 |
111.91 |
+0.06 |
429,430 |
398,307 |
+167,505 |
Jun20 |
191213 |
112.70 |
113.26 |
112.45 |
112.54 |
+0.05 |
439 |
2,370 |
+70 |
Total Volume and Open Interest |
993,197 |
603,869 |
-42,548 |
Mexican Peso(CME) |
Dec19 |
191213 |
525.25 |
526.75 |
523.75 |
524.88 |
+1.00 |
115,505 |
134,455 |
-26,188 |
Jan20 |
191213 |
523.25 |
524.75 |
522.00 |
523.38 |
+0.88 |
95 |
203 |
+88 |
Total Volume and Open Interest |
214,845 |
351,111 |
+46,263 |
Brazilian Real(CME) |
Jan20 |
191213 |
244.65 |
245.30 |
242.80 |
243.20 |
-0.60 |
7,303 |
54,180 |
-2,046 |
Feb20 |
191213 |
244.30 |
244.95 |
242.55 |
242.90 |
-0.65 |
46 |
273 |
+10 |
Mar20 |
191213 |
244.65 |
244.65 |
241.50 |
242.60 |
-0.65 |
36 |
1,747 |
+15 |
Apr20 |
191213 |
242.25 |
242.25 |
242.00 |
242.25 |
-0.65 |
|
|
|
Total Volume and Open Interest |
7,385 |
56,200 |
-2,021 |
30-Year T-Bonds(CBOT) |
Dec19 |
191213 |
157~000 |
159~040 |
156~180 |
159~010 |
+1~150 |
855 |
10,354 |
-673 |
Mar20 |
191213 |
156~070 |
158~110 |
155~230 |
158~070 |
+1~140 |
269,133 |
990,256 |
+22,476 |
Jun20 |
191213 |
158~070 |
158~070 |
158~070 |
158~070 |
+1~140 |
0 |
2 |
+0 |
Total Volume and Open Interest |
269,988 |
1,000,612 |
+21,803 |
10-Year T-Notes(CBOT) |
Dec19 |
191213 |
128~045 |
129~035 |
128~005 |
129~030 |
+0~210 |
3,744 |
22,282 |
-1,095 |
Mar20 |
191213 |
128~045 |
129~020 |
127~290 |
129~010 |
+0~205 |
1,196,002 |
3,600,378 |
-30,017 |
Jun20 |
191213 |
128~150 |
128~295 |
128~120 |
128~295 |
+0~200 |
0 |
29 |
+0 |
Total Volume and Open Interest |
1,199,746 |
3,622,689 |
-31,112 |
5-Year T-Notes(CBOT) |
Dec19 |
191213 |
118~042 |
118~170 |
117~292 |
118~162 |
+0~120 |
14,920 |
24,794 |
-3,453 |
Mar20 |
191213 |
118~062 |
118~244 |
118~034 |
118~236 |
+0~124 |
725,669 |
4,167,387 |
+4,073 |
Jun20 |
191213 |
118~236 |
118~236 |
118~236 |
118~236 |
+0~124 |
|
|
|
Total Volume and Open Interest |
740,589 |
4,192,181 |
+620 |
2 Year T-Notes(CBOT) |
Dec19 |
191213 |
107~140 |
107~187 |
107~133 |
107~187 |
+0~041 |
4,928 |
33,956 |
-3,086 |
Mar20 |
191213 |
107~183 |
107~236 |
107~172 |
107~231 |
+0~035 |
440,747 |
3,498,662 |
+9,348 |
Jun20 |
191213 |
107~241 |
107~241 |
107~241 |
107~241 |
+0~035 |
|
|
|
Total Volume and Open Interest |
445,675 |
3,532,618 |
+6,262 |
Eurodollars(CME) |
Dec19 |
191213 |
98.103 |
98.107 |
98.100 |
98.105 |
+0.007 |
237,060 |
1,557,691 |
+3,333 |
Mar20 |
191213 |
98.245 |
98.275 |
98.235 |
98.265 |
+0.015 |
230,334 |
1,592,158 |
+3,071 |
Jun20 |
191213 |
98.310 |
98.370 |
98.295 |
98.355 |
+0.030 |
184,495 |
1,294,089 |
-39,112 |
Sep20 |
191213 |
98.360 |
98.445 |
98.340 |
98.430 |
+0.050 |
175,415 |
1,094,722 |
+138 |
Dec20 |
191213 |
98.355 |
98.455 |
98.325 |
98.440 |
+0.065 |
278,032 |
1,213,611 |
-35,753 |
Mar21 |
191213 |
98.410 |
98.520 |
98.375 |
98.505 |
+0.075 |
166,454 |
856,447 |
-9,214 |
Jun21 |
191213 |
98.400 |
98.520 |
98.370 |
98.505 |
+0.080 |
124,704 |
897,866 |
+3,418 |
Sep21 |
191213 |
98.400 |
98.520 |
98.360 |
98.505 |
+0.085 |
114,883 |
695,666 |
+2,641 |
Dec21 |
191213 |
98.350 |
98.475 |
98.315 |
98.465 |
+0.090 |
137,176 |
669,827 |
-11,340 |
Mar22 |
191213 |
98.350 |
98.470 |
98.305 |
98.460 |
+0.095 |
78,438 |
458,412 |
+3,432 |
Jun22 |
191213 |
98.325 |
98.440 |
98.280 |
98.435 |
+0.095 |
72,155 |
319,617 |
-4,237 |
Sep22 |
191213 |
98.305 |
98.420 |
98.260 |
98.415 |
+0.095 |
75,195 |
276,853 |
+4,159 |
Dec22 |
191213 |
98.270 |
98.385 |
98.225 |
98.385 |
+0.095 |
57,268 |
251,654 |
+2,045 |
Mar23 |
191213 |
98.255 |
98.370 |
98.210 |
98.370 |
+0.095 |
37,362 |
260,006 |
-1,594 |
Jun23 |
191213 |
98.235 |
98.350 |
98.190 |
98.345 |
+0.095 |
29,575 |
127,752 |
+2,188 |
Sep23 |
191213 |
98.210 |
98.330 |
98.170 |
98.325 |
+0.095 |
31,639 |
139,409 |
-1,805 |
Dec23 |
191213 |
98.190 |
98.305 |
98.145 |
98.305 |
+0.095 |
18,628 |
107,993 |
+625 |
Mar24 |
191213 |
98.175 |
98.285 |
98.130 |
98.285 |
+0.090 |
21,422 |
98,703 |
+2,386 |
Total Volume and Open Interest |
2,168,401 |
12,298,488 |
-53,971 |
Ultra T-Bond(CBOT) |
Dec19 |
191213 |
184~27 |
187~11 |
183~07 |
186~29 |
+2~10 |
2,144 |
2,778 |
-1,274 |
Mar20 |
191213 |
182~25 |
186~20 |
182~04 |
186~01 |
+2~10 |
114,449 |
1,216,526 |
+9,164 |
Jun20 |
191213 |
185~18 |
185~18 |
185~18 |
185~18 |
+2~10 |
|
|
|
Total Volume and Open Interest |
116,593 |
1,219,304 |
+7,890 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191213 |
140~155 |
140~195 |
139~020 |
140~185 |
+0~295 |
2,150 |
3,043 |
-1,867 |
Mar20 |
191213 |
140~145 |
141~275 |
140~050 |
141~260 |
+0~295 |
174,761 |
915,715 |
+9,092 |
Jun20 |
191213 |
141~260 |
141~260 |
141~260 |
141~260 |
+0~295 |
|
|
|
Total Volume and Open Interest |
176,911 |
918,758 |
+7,225 |
30 Day Federal Funds(CBOT) |
Dec19 |
191213 |
98.445 |
98.450 |
98.445 |
98.448 |
+0.005 |
40,498 |
263,399 |
+4,810 |
Jan20 |
191213 |
98.440 |
98.445 |
98.440 |
98.445 |
+0.005 |
43,143 |
443,840 |
+1,165 |
Feb20 |
191213 |
98.445 |
98.450 |
98.440 |
98.445 |
unch |
30,014 |
311,694 |
+5,361 |
Mar20 |
191213 |
98.445 |
98.460 |
98.445 |
98.450 |
-0.005 |
15,039 |
130,986 |
-115 |
Apr20 |
191213 |
98.465 |
98.480 |
98.455 |
98.470 |
unch |
15,147 |
208,817 |
-4 |
May20 |
191213 |
98.480 |
98.510 |
98.475 |
98.500 |
+0.005 |
12,273 |
165,280 |
-2,474 |
Total Volume and Open Interest |
200,238 |
1,862,000 |
+11,493 |
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 |
191213 |
201.20 |
204.06 |
200.00 |
203.54 |
+1.52 |
29,175 |
228,290 |
-4,448 |
Jun20 |
191213 |
201.94 |
201.94 |
201.94 |
201.94 |
+1.52 |
200 |
700 |
+196 |
Sep20 |
191213 |
201.94 |
201.94 |
201.94 |
201.94 |
+1.52 |
|
|
|
Total Volume and Open Interest |
29,375 |
228,990 |
-4,252 |
Euro-Bund(EUREX) |
Mar20 |
191213 |
171.23 |
172.31 |
170.75 |
172.10 |
+0.35 |
431,703 |
1,442,282 |
-30,704 |
Jun20 |
191213 |
169.30 |
169.36 |
169.30 |
169.36 |
+0.35 |
0 |
503 |
+0 |
Sep20 |
191213 |
169.36 |
169.36 |
169.36 |
169.36 |
+0.35 |
|
|
|
Total Volume and Open Interest |
431,703 |
1,442,785 |
-30,704 |
Euro-Bobl(EUREX) |
Mar20 |
191213 |
133.86 |
134.10 |
133.77 |
134.03 |
+0.01 |
290,809 |
1,117,825 |
+14,068 |
Jun20 |
191213 |
134.00 |
134.00 |
134.00 |
134.00 |
+0.01 |
|
|
|
Sep20 |
191213 |
134.00 |
134.00 |
134.00 |
134.00 |
+0.01 |
|
|
|
Total Volume and Open Interest |
290,809 |
1,117,825 |
+14,068 |
Euro-Schatz(EUREX) |
Mar20 |
191213 |
111.94 |
111.97 |
111.93 |
111.96 |
-0.00 |
146,688 |
1,376,862 |
-15,042 |
Jun20 |
191213 |
111.78 |
111.78 |
111.78 |
111.78 |
-0.00 |
|
|
|
Sep20 |
191213 |
111.78 |
111.78 |
111.78 |
111.78 |
-0.00 |
|
|
|
Total Volume and Open Interest |
146,688 |
1,376,862 |
-15,042 |
3-Mth Euribor(EUREX) |
Dec19 |
191213 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,977 |
+0 |
Mar20 |
191213 |
100.400 |
100.400 |
100.400 |
100.400 |
-0.005 |
0 |
1,555 |
+0 |
Jun20 |
191213 |
100.400 |
100.400 |
100.400 |
100.400 |
-0.005 |
56 |
553 |
+26 |
Total Volume and Open Interest |
56 |
6,826 |
+26 |
Long Gilt(LIFFE) |
Dec19 |
191213 |
130~06 |
130~29 |
130~06 |
130~29 |
+0~07 |
3,118 |
58,919 |
-1,209 |
Mar20 |
191213 |
130~20 |
131~27 |
130~14 |
131~17 |
+0~08 |
165,135 |
616,591 |
-1,195 |
Total Volume and Open Interest |
168,253 |
675,510 |
-2,404 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191213 |
99.21 |
99.21 |
99.19 |
99.21 |
-0.03 |
56,345 |
649,781 |
+4,014 |
Mar20 |
191213 |
99.25 |
99.26 |
99.23 |
99.25 |
-0.03 |
72,207 |
624,239 |
+8,103 |
Jun20 |
191213 |
99.25 |
99.29 |
99.24 |
99.28 |
-0.03 |
53,227 |
615,347 |
+2,452 |
Sep20 |
191213 |
99.26 |
99.30 |
99.23 |
99.29 |
-0.01 |
32,892 |
526,095 |
+4,301 |
Dec20 |
191213 |
99.22 |
99.27 |
99.18 |
99.26 |
-0.00 |
48,406 |
575,594 |
-7,862 |
Mar21 |
191213 |
99.21 |
99.29 |
99.18 |
99.27 |
+0.01 |
44,952 |
288,373 |
+4,311 |
Total Volume and Open Interest |
558,388 |
4,380,019 |
+24,174 |
3-Mth Euribor(LIFFE) |
Dec19 |
191213 |
100.395 |
100.400 |
100.390 |
100.395 |
unch |
16,118 |
640,181 |
-292 |
Mar20 |
191213 |
100.400 |
100.405 |
100.390 |
100.395 |
-0.010 |
32,434 |
439,650 |
+1,052 |
Jun20 |
191213 |
100.400 |
100.405 |
100.390 |
100.395 |
-0.010 |
38,440 |
380,114 |
+1,215 |
Total Volume and Open Interest |
609,381 |
4,203,929 |
+14,924 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191212 |
99.10 |
99.12 |
99.10 |
99.10 |
unch |
22,074 |
47,343 |
-3,148 |
Mar20 |
191213 |
99.20 |
99.21 |
99.14 |
99.16 |
-0.05 |
18,822 |
227,269 |
-1,256 |
Jun20 |
191213 |
99.30 |
99.30 |
99.24 |
99.25 |
-0.06 |
12,739 |
213,209 |
-2,975 |
Sep20 |
191213 |
99.37 |
99.37 |
99.30 |
99.31 |
-0.06 |
15,799 |
220,289 |
-346 |
Dec20 |
191213 |
99.34 |
99.34 |
99.26 |
99.28 |
-0.07 |
12,611 |
151,918 |
+5,683 |
Mar21 |
191213 |
99.32 |
99.33 |
99.23 |
99.24 |
-0.09 |
14,531 |
106,957 |
+4,973 |
Jun21 |
191213 |
99.30 |
99.31 |
99.19 |
99.20 |
-0.11 |
5,945 |
64,642 |
+798 |
Sep21 |
191213 |
99.27 |
99.28 |
99.14 |
99.17 |
-0.11 |
4,018 |
38,111 |
+683 |
Dec21 |
191213 |
99.22 |
99.24 |
99.09 |
99.11 |
-0.12 |
4,595 |
14,214 |
+2,697 |
Mar22 |
191213 |
99.07 |
99.10 |
99.07 |
99.10 |
-0.11 |
117 |
1,347 |
-7 |
Total Volume and Open Interest |
97,875 |
1,070,615 |
-6,216 |
10-Year Aus T-Bonds(SFE) |
Dec19 |
191213 |
98.87 |
98.89 |
98.70 |
98.74 |
-0.13 |
576,071 |
1,233,604 |
-66,662 |
Mar20 |
191213 |
98.86 |
98.89 |
98.70 |
98.74 |
-0.13 |
503,093 |
624,553 |
+309,172 |
Total Volume and Open Interest |
1,079,164 |
1,858,157 |
+242,510 |
3-Year Aus T-Bonds(SFE) |
Dec19 |
191213 |
99.29 |
99.29 |
99.16 |
99.18 |
-0.10 |
662,358 |
1,193,381 |
-138,346 |
Mar20 |
191213 |
99.33 |
99.33 |
99.20 |
99.22 |
-0.11 |
529,361 |
653,024 |
+382,460 |
Total Volume and Open Interest |
1,191,719 |
1,846,405 |
+244,114 |
Gold(CMX) |
Dec19 |
191213 |
1463.1 |
1475.9 |
1463.1 |
1475.6 |
+8.9 |
393 |
728 |
-642 |
Feb20 |
191213 |
1470.8 |
1482.5 |
1465.5 |
1481.2 |
+8.9 |
251,732 |
501,128 |
+7,134 |
Apr20 |
191213 |
1477.9 |
1488.1 |
1472.2 |
1486.9 |
+9.0 |
13,015 |
92,174 |
+1,894 |
Jun20 |
191213 |
1481.8 |
1493.2 |
1476.5 |
1492.3 |
+9.2 |
13,728 |
63,367 |
+467 |
Aug20 |
191213 |
1485.0 |
1498.7 |
1485.0 |
1497.7 |
+9.3 |
3,823 |
17,679 |
+1,950 |
Oct20 |
191213 |
1492.7 |
1502.4 |
1492.7 |
1502.4 |
+9.4 |
147 |
6,935 |
+111 |
Dec20 |
191213 |
1493.0 |
1507.9 |
1493.0 |
1506.9 |
+9.4 |
137 |
10,409 |
-54 |
Feb21 |
191213 |
1511.3 |
1511.3 |
1511.3 |
1511.3 |
+9.4 |
4 |
565 |
+4 |
Apr21 |
191213 |
1515.2 |
1515.2 |
1515.2 |
1515.2 |
+9.4 |
0 |
31 |
+0 |
Jun21 |
191213 |
1518.8 |
1518.8 |
1518.8 |
1518.8 |
+9.4 |
0 |
1,718 |
+0 |
Aug21 |
191213 |
1523.0 |
1523.0 |
1523.0 |
1523.0 |
+9.4 |
0 |
1 |
+0 |
Oct21 |
191213 |
1526.9 |
1526.9 |
1526.9 |
1526.9 |
+9.4 |
|
|
|
Total Volume and Open Interest |
283,584 |
700,866 |
+10,863 |
Silver(CMX) |
Dec19 |
191213 |
1688.0 |
1691.2 |
1682.5 |
1691.2 |
+6.7 |
84 |
656 |
-155 |
Mar20 |
191213 |
1697.0 |
1709.5 |
1689.5 |
1701.2 |
+6.3 |
62,672 |
159,918 |
+1,780 |
May20 |
191213 |
1703.0 |
1717.5 |
1699.0 |
1710.0 |
+6.2 |
748 |
19,766 |
+27 |
Jul20 |
191213 |
1714.5 |
1725.5 |
1707.5 |
1717.9 |
+6.0 |
710 |
16,411 |
-77 |
Sep20 |
191213 |
1720.5 |
1728.5 |
1717.5 |
1725.2 |
+5.9 |
214 |
3,072 |
+45 |
Dec20 |
191213 |
1729.5 |
1738.0 |
1727.0 |
1735.8 |
+5.7 |
69 |
2,884 |
+22 |
Mar21 |
191213 |
1744.5 |
1744.5 |
1744.5 |
1744.5 |
+5.7 |
0 |
10 |
+0 |
Total Volume and Open Interest |
64,657 |
203,872 |
+1,614 |
Platinum(NYMEX) |
Jan20 |
191213 |
946.9 |
950.4 |
924.7 |
928.8 |
-16.0 |
28,123 |
64,553 |
-3,661 |
Apr20 |
191213 |
956.0 |
956.0 |
930.7 |
934.9 |
-16.0 |
7,251 |
30,246 |
+4,267 |
Jul20 |
191213 |
956.4 |
956.6 |
936.0 |
939.7 |
-15.9 |
114 |
714 |
+69 |
Oct20 |
191213 |
949.9 |
949.9 |
944.4 |
944.4 |
-16.0 |
7 |
30 |
-1 |
Total Volume and Open Interest |
35,495 |
95,543 |
+674 |
Palladium(NYMEX) |
Dec19 |
191213 |
1890.40 |
1890.40 |
1890.40 |
1890.40 |
-23.70 |
0 |
44 |
+0 |
Mar20 |
191213 |
1916.60 |
1958.50 |
1886.80 |
1891.60 |
-22.60 |
2,921 |
23,925 |
+268 |
Jun20 |
191213 |
1922.20 |
1952.00 |
1884.00 |
1886.60 |
-22.10 |
34 |
2,201 |
+17 |
Total Volume and Open Interest |
2,955 |
26,371 |
+285 |
Copper(CMX) |
Dec19 |
191213 |
281.50 |
282.00 |
276.20 |
278.05 |
-0.90 |
791 |
2,411 |
-415 |
Mar20 |
191213 |
281.35 |
283.10 |
276.55 |
278.10 |
-1.55 |
77,547 |
151,078 |
+5,195 |
May20 |
191213 |
282.50 |
284.05 |
277.65 |
279.10 |
-1.65 |
11,413 |
35,375 |
+3,706 |
Jul20 |
191213 |
282.75 |
283.90 |
278.55 |
279.85 |
-1.65 |
7,211 |
25,036 |
+471 |
Sep20 |
191213 |
285.15 |
285.15 |
279.10 |
280.35 |
-1.70 |
3,205 |
9,488 |
+921 |
Total Volume and Open Interest |
105,211 |
239,285 |
+12,298 |
E-mini DJIA Index(CBOT) |
Dec19 |
191213 |
28181 |
28303 |
28036 |
28168 |
+37 |
140,780 |
96,186 |
-1,687 |
Mar20 |
191213 |
28171 |
28307 |
28041 |
28165 |
+35 |
3,791 |
11,642 |
+1,727 |
Jun20 |
191213 |
28199 |
28225 |
28045 |
28117 |
+46 |
1 |
16 |
-1 |
Sep20 |
191213 |
28031 |
28071 |
28031 |
28031 |
+28 |
|
|
|
Total Volume and Open Interest |
144,572 |
107,844 |
+39 |
S & P 500(CME) |
Dec19 |
191213 |
3166.00 |
3182.00 |
3159.00 |
3172.00 |
+4.10 |
4,038 |
28,904 |
+109 |
Mar20 |
191213 |
3181.10 |
3187.60 |
3161.00 |
3175.20 |
+4.20 |
1,122 |
1,085 |
+723 |
Jun20 |
191213 |
3174.80 |
3174.80 |
3174.80 |
3174.80 |
+4.00 |
0 |
140 |
+0 |
Sep20 |
191213 |
3173.40 |
3173.40 |
3173.40 |
3173.40 |
+3.30 |
|
|
|
Total Volume and Open Interest |
5,160 |
30,203 |
+832 |
S & P 500 E-Mini(CME) |
Dec19 |
191213 |
3175.75 |
3185.00 |
3156.75 |
3172.00 |
+4.00 |
1,225,764 |
2,474,973 |
-59,508 |
Mar20 |
191213 |
3178.25 |
3188.25 |
3159.75 |
3175.25 |
+4.25 |
208,279 |
530,280 |
+107,949 |
Jun20 |
191213 |
3181.00 |
3188.25 |
3160.25 |
3174.75 |
+4.00 |
671 |
5,082 |
+431 |
Sep20 |
191213 |
3175.00 |
3183.75 |
3167.75 |
3173.50 |
+3.50 |
2 |
155 |
+1 |
Total Volume and Open Interest |
1,434,716 |
3,012,718 |
+48,873 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191213 |
8485.00 |
8523.75 |
8435.50 |
8494.00 |
+28.75 |
304,183 |
197,684 |
-2,455 |
Mar20 |
191213 |
8508.00 |
8549.00 |
8461.75 |
8521.00 |
+29.50 |
16,375 |
19,988 |
+7,218 |
Jun20 |
191213 |
8553.50 |
8564.25 |
8474.75 |
8539.75 |
+31.50 |
8 |
94 |
+3 |
Total Volume and Open Interest |
320,566 |
217,769 |
+4,766 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191213 |
2041.30 |
2049.50 |
2019.40 |
2026.10 |
-11.50 |
10,658 |
76,138 |
+3 |
Mar20 |
191213 |
2042.70 |
2052.40 |
2022.00 |
2028.80 |
-11.80 |
2,125 |
2,668 |
+1,729 |
Jun20 |
191213 |
2033.20 |
2033.20 |
2033.20 |
2033.20 |
-11.80 |
|
|
|
Total Volume and Open Interest |
12,783 |
78,806 |
+1,732 |
Volatility Index(CBOE) |
Dec19 |
191213 |
13.60 |
14.00 |
12.55 |
12.58 |
-1.05 |
67,683 |
99,377 |
-16,986 |
Jan20 |
191213 |
15.90 |
16.15 |
15.10 |
15.18 |
-0.75 |
62,706 |
209,522 |
+9,648 |
Feb20 |
191213 |
17.10 |
17.35 |
16.60 |
16.63 |
-0.50 |
26,698 |
63,375 |
+3,956 |
Mar20 |
191213 |
17.40 |
17.60 |
16.90 |
16.98 |
-0.40 |
6,611 |
32,743 |
+637 |
Total Volume and Open Interest |
173,328 |
464,076 |
-1,257 |
S & P 600(CME) |
Dec19 |
191213 |
1002.90 |
1002.90 |
1002.90 |
1002.90 |
-7.00 |
0 |
556 |
+0 |
Mar20 |
191213 |
1003.50 |
1003.50 |
1003.50 |
1003.50 |
-7.10 |
|
|
|
Total Volume and Open Interest |
0 |
556 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191213 |
1650.90 |
1657.10 |
1631.40 |
1640.90 |
-4.80 |
110,764 |
469,520 |
-7,471 |
Mar20 |
191213 |
1651.60 |
1660.20 |
1634.20 |
1644.20 |
-4.40 |
16,051 |
35,978 |
+12,104 |
Jun20 |
191213 |
1644.50 |
1644.50 |
1644.50 |
1644.50 |
-5.10 |
0 |
3 |
+0 |
Total Volume and Open Interest |
126,815 |
505,501 |
+4,633 |
Nikkei 225(CME) |
Mar20 |
191213 |
23815 |
24075 |
23770 |
23940 |
+210 |
7,826 |
20,202 |
+1,840 |
Jun20 |
191213 |
23795 |
23875 |
23705 |
23755 |
+205 |
|
|
|
Total Volume and Open Interest |
17,018 |
45,525 |
-652 |
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 |
191213 |
23780 |
24035 |
23735 |
23900 |
+200 |
20,230 |
45,857 |
+8,449 |
Jun20 |
191213 |
23715 |
23815 |
23715 |
23715 |
+195 |
|
|
|
Sep20 |
191213 |
23600 |
23600 |
23600 |
23600 |
+185 |
|
|
|
Total Volume and Open Interest |
49,208 |
106,283 |
+7,302 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191212 |
23780 |
23780 |
23780 |
23780 |
+330 |
0 |
5 |
+0 |
Mar20 |
191213 |
23900 |
23980 |
23900 |
23900 |
+200 |
|
|
|
Jun20 |
191213 |
23720 |
23720 |
23720 |
23720 |
+200 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Dec19 |
191213 |
5976.5 |
5987.0 |
5905.5 |
5918.5 |
+34.5 |
54,319 |
348,720 |
-8,397 |
Jan20 |
191213 |
5942.5 |
5970.0 |
5899.0 |
5910.5 |
+35.0 |
1,356 |
2,819 |
+1,278 |
Feb20 |
191213 |
5906.5 |
5906.5 |
5906.5 |
5906.5 |
+35.0 |
|
|
|
Mar20 |
191213 |
5941.0 |
5987.5 |
5886.0 |
5904.5 |
+34.5 |
99 |
3,827 |
+72 |
Total Volume and Open Interest |
55,774 |
374,874 |
-7,047 |
Hang Seng Index(HKFE) |
Dec19 |
191213 |
27013 |
27746 |
26916 |
27704 |
+703 |
145,657 |
116,272 |
-11 |
Jan20 |
191213 |
27073 |
27808 |
26983 |
27778 |
+713 |
1,950 |
3,884 |
+616 |
Total Volume and Open Interest |
149,594 |
130,734 |
+445 |
DAX(EUREX) |
Dec19 |
191213 |
13329.5 |
13458.5 |
13253.0 |
13272.0 |
+36.5 |
95,570 |
117,533 |
-11,397 |
Mar20 |
191213 |
13322.0 |
13439.0 |
13254.0 |
13269.5 |
+37.5 |
1,767 |
4,076 |
+863 |
Jun20 |
191213 |
13441.0 |
13441.0 |
13275.0 |
13290.0 |
+37.0 |
35 |
339 |
+10 |
Total Volume and Open Interest |
97,372 |
121,948 |
-10,524 |
Mini-DAX(EUREX) |
Dec19 |
191213 |
13320.0 |
13456.0 |
13254.0 |
13272.0 |
+36.5 |
40,561 |
15,865 |
-1,996 |
Mar20 |
191213 |
13306.0 |
13438.0 |
13257.0 |
13269.5 |
+37.5 |
514 |
2,443 |
+192 |
Jun20 |
191213 |
13400.0 |
13433.0 |
13275.0 |
13290.0 |
+37.0 |
7 |
188 |
+1 |
Total Volume and Open Interest |
41,082 |
18,496 |
-1,803 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191213 |
3732 |
3772 |
3722 |
3727 |
+18 |
1,002,955 |
3,814,072 |
+94,928 |
Mar20 |
191213 |
3716 |
3758 |
3708 |
3714 |
+18 |
266,965 |
610,875 |
+211,224 |
Jun20 |
191213 |
3659 |
3667 |
3631 |
3631 |
+18 |
409 |
37,879 |
+402 |
Total Volume and Open Interest |
1,270,329 |
4,498,828 |
+306,554 |
Swiss Market Index(EUREX) |
Dec19 |
191213 |
10568 |
10569 |
10418 |
10437 |
-39 |
33,607 |
178,843 |
-2,394 |
Mar20 |
191213 |
10445 |
10450 |
10316 |
10331 |
-39 |
3,261 |
21,597 |
+2,447 |
Jun20 |
191213 |
10149 |
10149 |
10149 |
10149 |
-37 |
5 |
2,372 |
+1 |
Total Volume and Open Interest |
36,873 |
202,812 |
+54 |
FT-SE 100(EURONEXT) |
Dec19 |
191213 |
7265.00 |
7431.00 |
7241.50 |
7350.00 |
+62.00 |
109,408 |
693,551 |
-15,877 |
Mar20 |
191213 |
7220.00 |
7368.00 |
7192.50 |
7287.00 |
+64.50 |
25,674 |
39,167 |
+19,178 |
Jun20 |
191213 |
7209.00 |
7209.00 |
7209.00 |
7209.00 |
+66.00 |
0 |
41 |
+0 |
Total Volume and Open Interest |
135,082 |
732,759 |
+3,301 |
SPI 200(SFE) |
Dec19 |
191213 |
6704.0 |
6755.0 |
6678.0 |
6743.0 |
+40.0 |
62,590 |
386,815 |
+13,923 |
Mar20 |
191213 |
6642.0 |
6687.0 |
6612.0 |
6675.0 |
+39.0 |
8,850 |
17,868 |
+7,205 |
Jun20 |
191213 |
6646.0 |
6646.0 |
6646.0 |
6646.0 |
+39.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
71,780 |
405,999 |
+21,465 |
FTSE MIB(ISE) |
Dec19 |
191213 |
23660.00 |
23850.00 |
23265.00 |
23322.00 |
-80.00 |
17,301 |
138,075 |
-4,788 |
Mar20 |
191213 |
23530.00 |
23630.00 |
23180.00 |
23230.00 |
-80.00 |
2,824 |
4,186 |
+2,285 |
Jun20 |
191213 |
22780.00 |
22970.00 |
22650.00 |
22653.00 |
-77.00 |
5 |
114 |
+4 |
Total Volume and Open Interest |
20,130 |
142,378 |
-2,499 |
KOSPI 200(KFE) |
Mar20 |
191213 |
282.95 |
288.00 |
282.00 |
288.00 |
+5.15 |
84,011 |
245,917 |
+53,317 |
Jun20 |
191213 |
282.40 |
288.05 |
282.20 |
288.05 |
+5.70 |
42 |
11,799 |
-12 |
Sep20 |
191213 |
287.10 |
287.85 |
286.65 |
287.85 |
+5.40 |
1 |
112 |
+1 |
Total Volume and Open Interest |
311,523 |
465,982 |
+16,496 |
GSCI(CME) |
Dec19 |
191213 |
429.20 |
432.20 |
428.50 |
428.85 |
+3.60 |
1,419 |
2,794 |
-1,402 |
Jan20 |
191213 |
426.65 |
431.25 |
425.20 |
427.80 |
+3.45 |
1,393 |
7,657 |
+1,380 |
Feb20 |
191213 |
426.30 |
426.30 |
426.30 |
426.30 |
+3.45 |
|
|
|
Total Volume and Open Interest |
2,812 |
10,451 |
-22 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|