|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 17, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191217 |
921.25 |
931.00 |
920.25 |
928.75 |
+6.75 |
167,011 |
204,713 |
-19,213 |
Mar20 |
191217 |
934.75 |
943.25 |
934.00 |
940.75 |
+4.75 |
96,624 |
299,652 |
+2,625 |
May20 |
191217 |
949.00 |
956.75 |
948.00 |
954.25 |
+4.25 |
30,147 |
112,570 |
+2,171 |
Jul20 |
191217 |
960.25 |
968.00 |
959.75 |
966.00 |
+4.00 |
29,925 |
107,015 |
-675 |
Aug20 |
191217 |
964.25 |
971.25 |
964.25 |
969.25 |
+3.75 |
1,838 |
9,305 |
+356 |
Sep20 |
191217 |
960.00 |
966.75 |
959.25 |
965.00 |
+3.75 |
1,376 |
7,509 |
+45 |
Nov20 |
191217 |
960.00 |
968.00 |
958.00 |
966.50 |
+4.00 |
11,389 |
58,677 |
+1,390 |
Jan21 |
191217 |
963.00 |
970.25 |
958.50 |
969.00 |
+3.75 |
1,428 |
5,259 |
+54 |
Mar21 |
191217 |
954.75 |
961.25 |
949.75 |
959.50 |
+1.75 |
1,096 |
11,687 |
+467 |
May21 |
191217 |
952.25 |
958.75 |
952.25 |
957.50 |
+0.75 |
451 |
2,392 |
+227 |
Jul21 |
191217 |
959.25 |
961.25 |
957.00 |
960.00 |
+1.25 |
214 |
1,595 |
+107 |
Aug21 |
191217 |
957.25 |
957.25 |
957.25 |
957.25 |
+0.50 |
0 |
52 |
+0 |
Sep21 |
191217 |
946.00 |
946.00 |
946.00 |
946.00 |
+0.50 |
0 |
23 |
+0 |
Nov21 |
191217 |
945.50 |
947.00 |
942.25 |
946.50 |
+1.25 |
35 |
1,157 |
+3 |
Total Volume and Open Interest |
341,536 |
821,614 |
-12,444 |
Soybean Meal(CBOT) |
Jan20 |
191217 |
300.70 |
303.30 |
298.40 |
302.30 |
+1.00 |
77,248 |
89,139 |
-13,232 |
Mar20 |
191217 |
305.10 |
307.50 |
303.00 |
306.40 |
+0.60 |
65,475 |
178,003 |
+4,695 |
May20 |
191217 |
308.40 |
310.40 |
306.30 |
309.30 |
+0.40 |
35,495 |
80,212 |
+4,082 |
Jul20 |
191217 |
311.50 |
313.30 |
309.50 |
312.20 |
+0.10 |
15,257 |
48,767 |
+1,500 |
Aug20 |
191217 |
311.50 |
314.10 |
310.60 |
313.10 |
-0.20 |
2,591 |
10,094 |
-22 |
Sep20 |
191217 |
313.00 |
314.40 |
311.20 |
313.50 |
-0.40 |
1,312 |
9,599 |
+100 |
Oct20 |
191217 |
311.50 |
313.80 |
310.60 |
312.70 |
-0.70 |
1,419 |
7,222 |
+9 |
Dec20 |
191217 |
314.50 |
315.50 |
312.20 |
314.30 |
-0.90 |
2,990 |
23,437 |
-186 |
Jan21 |
191217 |
312.50 |
314.20 |
311.60 |
312.70 |
-1.50 |
438 |
2,103 |
+18 |
Mar21 |
191217 |
310.70 |
310.70 |
308.30 |
309.10 |
-1.70 |
403 |
3,668 |
+154 |
Total Volume and Open Interest |
202,839 |
453,744 |
-3,052 |
Soybean Oil(CBOT) |
Jan20 |
191217 |
33.18 |
34.09 |
33.18 |
33.82 |
+0.68 |
94,366 |
92,890 |
-7,458 |
Mar20 |
191217 |
33.47 |
34.38 |
33.47 |
34.10 |
+0.67 |
71,840 |
215,147 |
+2,000 |
May20 |
191217 |
33.72 |
34.63 |
33.72 |
34.36 |
+0.66 |
32,221 |
80,147 |
+1,746 |
Jul20 |
191217 |
34.00 |
34.87 |
33.99 |
34.62 |
+0.67 |
12,188 |
64,257 |
+853 |
Aug20 |
191217 |
34.10 |
34.93 |
34.10 |
34.65 |
+0.64 |
808 |
9,588 |
+119 |
Sep20 |
191217 |
34.39 |
34.95 |
34.39 |
34.68 |
+0.61 |
831 |
8,394 |
-38 |
Oct20 |
191217 |
34.21 |
34.93 |
34.21 |
34.66 |
+0.59 |
1,022 |
7,302 |
+45 |
Dec20 |
191217 |
34.23 |
35.02 |
34.22 |
34.75 |
+0.53 |
2,691 |
31,512 |
+239 |
Jan21 |
191217 |
34.43 |
34.98 |
34.43 |
34.76 |
+0.47 |
40 |
1,223 |
-6 |
Mar21 |
191217 |
34.68 |
34.95 |
34.68 |
34.73 |
+0.36 |
318 |
2,091 |
+117 |
Total Volume and Open Interest |
216,518 |
513,962 |
-2,437 |
Canola(WCE) |
Jan20 |
191217 |
461.7 |
467.0 |
461.7 |
466.4 |
+4.4 |
13,698 |
42,715 |
-3,279 |
Mar20 |
191217 |
470.9 |
475.6 |
470.9 |
475.1 |
+4.2 |
15,540 |
81,366 |
-1,585 |
May20 |
191217 |
480.0 |
484.8 |
480.0 |
484.2 |
+4.4 |
7,342 |
32,885 |
+3,675 |
Jul20 |
191217 |
486.8 |
490.6 |
486.8 |
490.3 |
+4.2 |
1,996 |
11,835 |
+167 |
Nov20 |
191217 |
488.9 |
492.4 |
488.9 |
492.3 |
+3.8 |
1,899 |
19,364 |
+747 |
Total Volume and Open Interest |
40,615 |
189,007 |
-158 |
Corn(CBOT) |
Mar20 |
191217 |
387.50 |
390.50 |
386.25 |
390.00 |
+2.00 |
230,831 |
788,955 |
+480 |
May20 |
191217 |
394.50 |
397.00 |
393.25 |
396.50 |
+1.75 |
40,639 |
197,740 |
-86 |
Jul20 |
191217 |
400.00 |
402.50 |
398.75 |
402.25 |
+2.00 |
34,876 |
243,607 |
+1,469 |
Sep20 |
191217 |
398.00 |
400.25 |
397.50 |
400.25 |
+1.75 |
11,335 |
76,118 |
+1,988 |
Dec20 |
191217 |
399.75 |
402.25 |
399.50 |
402.00 |
+1.75 |
23,729 |
159,577 |
+153 |
Mar21 |
191217 |
409.75 |
411.50 |
409.00 |
411.50 |
+1.75 |
2,089 |
9,111 |
+396 |
May21 |
191217 |
415.50 |
416.25 |
414.25 |
416.25 |
+1.25 |
147 |
1,512 |
+6 |
Jul21 |
191217 |
418.00 |
419.50 |
417.50 |
419.50 |
+1.50 |
412 |
3,522 |
-69 |
Sep21 |
191217 |
408.75 |
408.75 |
408.75 |
408.75 |
-0.75 |
14 |
831 |
+0 |
Dec21 |
191217 |
411.25 |
411.25 |
409.75 |
410.00 |
-1.50 |
246 |
7,067 |
-34 |
Total Volume and Open Interest |
344,355 |
1,488,383 |
+4,142 |
Wheat(CBOT) |
Mar20 |
191217 |
553.25 |
557.25 |
545.00 |
556.25 |
+6.50 |
65,491 |
204,412 |
-826 |
May20 |
191217 |
554.00 |
559.75 |
547.00 |
559.00 |
+7.75 |
16,191 |
57,495 |
-448 |
Jul20 |
191217 |
554.00 |
560.00 |
547.00 |
559.00 |
+7.75 |
11,613 |
71,111 |
+433 |
Sep20 |
191217 |
557.25 |
563.75 |
551.50 |
563.25 |
+7.75 |
3,509 |
17,228 |
+277 |
Dec20 |
191217 |
566.00 |
572.25 |
560.00 |
571.50 |
+7.25 |
2,678 |
19,932 |
+175 |
Mar21 |
191217 |
575.00 |
580.00 |
567.75 |
579.50 |
+7.25 |
900 |
5,544 |
+121 |
Total Volume and Open Interest |
100,433 |
377,981 |
-344 |
Wheat(KCBT) |
Mar20 |
191217 |
461.25 |
468.00 |
456.25 |
467.00 |
+5.00 |
34,442 |
160,125 |
+910 |
May20 |
191217 |
469.50 |
475.50 |
464.25 |
475.00 |
+5.25 |
11,567 |
46,049 |
+2,198 |
Jul20 |
191217 |
475.25 |
482.00 |
470.50 |
481.25 |
+5.00 |
6,104 |
40,981 |
-127 |
Sep20 |
191217 |
482.75 |
488.75 |
478.00 |
488.25 |
+4.50 |
1,118 |
10,073 |
+110 |
Dec20 |
191217 |
492.50 |
498.75 |
489.00 |
498.25 |
+3.75 |
977 |
13,337 |
+164 |
Mar21 |
191217 |
501.00 |
509.25 |
500.50 |
508.25 |
+2.75 |
129 |
1,380 |
+4 |
May21 |
191217 |
508.50 |
512.50 |
505.50 |
511.25 |
+0.75 |
11 |
179 |
+1 |
Total Volume and Open Interest |
54,351 |
272,230 |
+3,262 |
Wheat(MGE) |
Mar20 |
191217 |
536.00 |
539.25 |
532.00 |
538.75 |
+1.75 |
6,898 |
35,552 |
+579 |
May20 |
191217 |
544.50 |
547.25 |
541.25 |
547.00 |
+2.00 |
1,168 |
12,769 |
+436 |
Jul20 |
191217 |
552.00 |
555.50 |
551.50 |
555.50 |
+2.50 |
563 |
6,191 |
+72 |
Sep20 |
191217 |
562.00 |
563.50 |
560.25 |
563.50 |
+2.25 |
202 |
4,821 |
-50 |
Dec20 |
191217 |
574.50 |
576.50 |
574.50 |
576.50 |
+2.75 |
55 |
2,499 |
-14 |
Mar21 |
191217 |
588.00 |
589.25 |
588.00 |
589.25 |
+2.25 |
23 |
921 |
+0 |
Total Volume and Open Interest |
8,909 |
62,760 |
+1,022 |
Oats(CBOT) |
Mar20 |
191217 |
308.00 |
308.00 |
303.00 |
306.50 |
-1.00 |
411 |
5,170 |
-93 |
May20 |
191217 |
300.75 |
302.25 |
299.50 |
302.25 |
-0.75 |
34 |
270 |
+11 |
Jul20 |
191217 |
295.75 |
295.75 |
289.25 |
292.75 |
-0.75 |
2 |
91 |
+2 |
Sep20 |
191217 |
282.00 |
282.00 |
280.50 |
280.50 |
-0.75 |
1 |
61 |
-1 |
Total Volume and Open Interest |
453 |
5,678 |
-77 |
Rough Rice(CBOT) |
Jan20 |
191217 |
12.55 |
12.82 |
12.55 |
12.68 |
+0.08 |
1,036 |
4,978 |
-433 |
Mar20 |
191217 |
12.82 |
13.10 |
12.82 |
12.95 |
+0.09 |
787 |
4,634 |
+570 |
May20 |
191217 |
13.00 |
13.14 |
13.00 |
13.05 |
+0.07 |
27 |
88 |
+24 |
Jul20 |
191217 |
12.99 |
12.99 |
12.94 |
12.98 |
+0.02 |
2 |
27 |
+0 |
Total Volume and Open Interest |
1,852 |
9,728 |
+161 |
Live Cattle(CME) |
Dec19 |
191217 |
122.300 |
122.850 |
122.200 |
122.230 |
-0.070 |
4,776 |
8,273 |
-2,205 |
Feb20 |
191217 |
127.330 |
127.500 |
126.250 |
126.300 |
-0.950 |
42,506 |
169,957 |
+3,533 |
Apr20 |
191217 |
128.000 |
128.150 |
127.285 |
127.330 |
-0.600 |
18,401 |
89,558 |
+1,661 |
Jun20 |
191217 |
119.180 |
119.550 |
118.850 |
118.930 |
-0.250 |
14,374 |
80,034 |
+928 |
Aug20 |
191217 |
116.300 |
116.700 |
116.180 |
116.300 |
+0.015 |
5,760 |
23,689 |
+975 |
Oct20 |
191217 |
117.500 |
118.035 |
117.480 |
117.635 |
+0.085 |
3,150 |
7,102 |
+945 |
Total Volume and Open Interest |
89,931 |
383,454 |
+6,194 |
Feeder Cattle(CME) |
Jan20 |
191217 |
145.650 |
146.400 |
144.985 |
145.150 |
-0.100 |
12,226 |
16,801 |
-550 |
Mar20 |
191217 |
145.950 |
146.700 |
145.485 |
145.735 |
+0.135 |
5,403 |
16,408 |
+142 |
Apr20 |
191217 |
147.985 |
148.450 |
147.435 |
147.650 |
+0.200 |
2,508 |
7,045 |
+246 |
May20 |
191217 |
148.600 |
149.130 |
148.130 |
148.300 |
+0.170 |
1,973 |
4,983 |
+263 |
Aug20 |
191217 |
153.000 |
153.500 |
152.600 |
152.735 |
+0.135 |
924 |
3,947 |
+29 |
Sep20 |
191217 |
153.235 |
153.550 |
152.750 |
152.830 |
+0.095 |
185 |
404 |
+12 |
Oct20 |
191217 |
153.100 |
153.380 |
152.600 |
152.685 |
+0.150 |
82 |
233 |
+3 |
Total Volume and Open Interest |
23,326 |
49,850 |
+153 |
Lean Hogs(CME) |
Feb20 |
191217 |
70.200 |
71.000 |
69.400 |
69.850 |
-0.650 |
34,024 |
114,414 |
-652 |
Apr20 |
191217 |
77.035 |
78.300 |
76.700 |
77.400 |
-0.050 |
13,707 |
65,796 |
-242 |
May20 |
191217 |
83.600 |
84.785 |
83.480 |
84.135 |
+0.235 |
139 |
1,585 |
+42 |
Jun20 |
191217 |
88.885 |
89.830 |
88.500 |
89.350 |
+0.270 |
9,107 |
36,474 |
-304 |
Jul20 |
191217 |
88.785 |
89.600 |
88.400 |
89.180 |
+0.145 |
3,642 |
16,887 |
+274 |
Aug20 |
191217 |
87.750 |
88.580 |
87.580 |
88.150 |
+0.050 |
3,592 |
25,570 |
+259 |
Oct20 |
191217 |
74.000 |
74.580 |
73.730 |
74.250 |
+0.070 |
943 |
12,197 |
+214 |
Dec20 |
191217 |
68.500 |
68.900 |
68.350 |
68.680 |
+0.080 |
551 |
6,192 |
+181 |
Total Volume and Open Interest |
65,990 |
280,757 |
-11,551 |
Class III Milk(CME) |
Dec19 |
191217 |
19.38 |
19.41 |
19.37 |
19.38 |
-0.01 |
308 |
4,607 |
-27 |
Jan20 |
191217 |
17.35 |
17.39 |
16.77 |
16.96 |
-0.39 |
597 |
4,582 |
+42 |
Feb20 |
191217 |
17.17 |
17.20 |
16.96 |
17.07 |
-0.11 |
128 |
2,461 |
+49 |
Mar20 |
191217 |
16.96 |
16.97 |
16.80 |
16.94 |
+0.02 |
82 |
1,777 |
+25 |
Apr20 |
191217 |
16.84 |
16.95 |
16.77 |
16.92 |
+0.07 |
60 |
1,376 |
+15 |
May20 |
191217 |
16.88 |
16.97 |
16.85 |
16.91 |
+0.01 |
21 |
1,212 |
-3 |
Jun20 |
191217 |
16.97 |
17.04 |
16.96 |
17.00 |
-0.04 |
80 |
1,261 |
+35 |
Jul20 |
191217 |
17.28 |
17.28 |
17.23 |
17.23 |
-0.07 |
10 |
704 |
-2 |
Aug20 |
191217 |
17.43 |
17.48 |
17.38 |
17.40 |
-0.09 |
10 |
547 |
+6 |
Sep20 |
191217 |
17.49 |
17.55 |
17.46 |
17.54 |
-0.03 |
14 |
658 |
+8 |
Oct20 |
191217 |
17.44 |
17.47 |
17.44 |
17.47 |
-0.03 |
17 |
461 |
+11 |
Nov20 |
191217 |
17.33 |
17.37 |
17.33 |
17.37 |
-0.06 |
3 |
531 |
+1 |
Dec20 |
191217 |
17.19 |
17.19 |
17.16 |
17.18 |
-0.03 |
3 |
549 |
+1 |
Total Volume and Open Interest |
1,333 |
20,727 |
+161 |
Cocoa(ICE) |
Dec19 |
191213 |
2660 |
2660 |
2660 |
2660 |
+51 |
0 |
41 |
+0 |
Mar20 |
191217 |
2531 |
2555 |
2515 |
2534 |
-11 |
15,969 |
126,004 |
-2,160 |
May20 |
191217 |
2558 |
2572 |
2534 |
2550 |
-16 |
6,798 |
80,093 |
-731 |
Jul20 |
191217 |
2548 |
2564 |
2528 |
2542 |
-20 |
2,647 |
34,973 |
-133 |
Sep20 |
191217 |
2542 |
2548 |
2511 |
2523 |
-25 |
1,179 |
33,171 |
+262 |
Dec20 |
191217 |
2490 |
2490 |
2450 |
2465 |
-28 |
709 |
34,999 |
+80 |
Mar21 |
191217 |
2436 |
2443 |
2409 |
2420 |
-27 |
583 |
13,890 |
+81 |
Total Volume and Open Interest |
28,043 |
330,565 |
-2,610 |
Coffee "C"(ICE) |
Dec19 |
191217 |
132.90 |
132.90 |
131.90 |
132.20 |
-3.60 |
62 |
289 |
-10 |
Mar20 |
191217 |
141.50 |
142.45 |
131.85 |
133.70 |
-5.25 |
46,001 |
116,970 |
-4,501 |
May20 |
191217 |
143.10 |
144.45 |
134.00 |
135.85 |
-5.15 |
15,034 |
66,271 |
+750 |
Jul20 |
191217 |
144.30 |
146.00 |
135.65 |
137.65 |
-5.00 |
8,295 |
33,234 |
-246 |
Sep20 |
191217 |
145.75 |
147.30 |
137.15 |
139.25 |
-4.80 |
4,825 |
21,043 |
+18 |
Dec20 |
191217 |
147.25 |
148.75 |
139.00 |
141.15 |
-4.70 |
2,786 |
18,975 |
-192 |
Total Volume and Open Interest |
82,972 |
279,718 |
-4,234 |
Orange Juice(ICE) |
Jan20 |
191217 |
98.05 |
98.25 |
96.65 |
97.30 |
-0.85 |
1,361 |
11,187 |
-983 |
Mar20 |
191217 |
101.00 |
101.00 |
99.15 |
99.90 |
-0.70 |
1,192 |
6,492 |
+986 |
May20 |
191217 |
102.95 |
103.30 |
102.60 |
102.95 |
-0.70 |
47 |
1,046 |
+14 |
Jul20 |
191217 |
105.70 |
105.75 |
105.20 |
105.55 |
-0.70 |
21 |
466 |
+2 |
Sep20 |
191217 |
108.90 |
108.95 |
108.60 |
108.75 |
-0.60 |
12 |
264 |
+12 |
Nov20 |
191217 |
111.90 |
111.90 |
111.90 |
111.90 |
-0.60 |
0 |
207 |
+0 |
Total Volume and Open Interest |
2,633 |
19,826 |
+31 |
Sugar #11(ICE) |
Mar20 |
191217 |
13.32 |
13.41 |
13.23 |
13.27 |
-0.02 |
86,785 |
453,259 |
-338 |
May20 |
191217 |
13.38 |
13.48 |
13.32 |
13.35 |
-0.03 |
31,440 |
205,247 |
+854 |
Jul20 |
191217 |
13.47 |
13.57 |
13.40 |
13.43 |
-0.04 |
16,363 |
139,292 |
+740 |
Oct20 |
191217 |
13.68 |
13.76 |
13.61 |
13.64 |
-0.04 |
13,210 |
109,375 |
+263 |
Mar21 |
191217 |
14.17 |
14.24 |
14.11 |
14.13 |
-0.05 |
8,081 |
59,955 |
-74 |
May21 |
191217 |
14.06 |
14.13 |
14.01 |
14.02 |
-0.06 |
1,443 |
11,674 |
+96 |
Jul21 |
191217 |
13.95 |
14.01 |
13.92 |
13.92 |
-0.07 |
1,140 |
11,830 |
-14 |
Oct21 |
191217 |
13.98 |
14.04 |
13.94 |
13.94 |
-0.08 |
747 |
13,815 |
-5 |
Total Volume and Open Interest |
160,163 |
1,014,449 |
+2,121 |
London Cocoa(LCE) |
Mar20 |
191217 |
1778 |
1788 |
1761 |
1783 |
+15 |
14,339 |
97,668 |
-6,775 |
May20 |
191217 |
1771 |
1783 |
1757 |
1777 |
+13 |
10,093 |
51,349 |
-93 |
Jul20 |
191217 |
1770 |
1782 |
1757 |
1774 |
+10 |
4,586 |
41,287 |
+301 |
Sep20 |
191217 |
1760 |
1770 |
1750 |
1763 |
+8 |
3,303 |
38,953 |
-265 |
Dec20 |
191217 |
1690 |
1703 |
1679 |
1693 |
+8 |
4,473 |
44,762 |
+1,527 |
Mar21 |
191217 |
1670 |
1685 |
1660 |
1674 |
+8 |
7,962 |
21,871 |
+181 |
May21 |
191217 |
1659 |
1680 |
1655 |
1668 |
+8 |
724 |
5,510 |
+284 |
Total Volume and Open Interest |
46,068 |
307,273 |
-4,812 |
London Sugar(LCE) |
Mar20 |
191217 |
352.50 |
355.10 |
351.80 |
352.70 |
+1.00 |
6,855 |
41,445 |
-581 |
May20 |
191217 |
356.40 |
359.40 |
356.00 |
356.80 |
+0.60 |
3,056 |
17,118 |
+820 |
Aug20 |
191217 |
361.60 |
363.90 |
360.70 |
361.40 |
+0.20 |
634 |
9,128 |
+51 |
Oct20 |
191217 |
367.10 |
367.30 |
364.30 |
364.60 |
-0.40 |
235 |
3,735 |
+113 |
Dec20 |
191217 |
370.40 |
371.30 |
368.30 |
368.30 |
-0.60 |
7 |
2,187 |
+6 |
Total Volume and Open Interest |
10,800 |
74,999 |
+410 |
Cotton(ICE) |
Mar20 |
191217 |
66.75 |
67.07 |
66.30 |
66.44 |
-0.53 |
31,004 |
120,276 |
-743 |
May20 |
191217 |
68.01 |
68.21 |
67.47 |
67.61 |
-0.52 |
10,419 |
38,039 |
+2,403 |
Jul20 |
191217 |
68.82 |
69.05 |
68.38 |
68.54 |
-0.45 |
3,138 |
17,177 |
-17 |
Oct20 |
191217 |
68.69 |
68.69 |
68.69 |
68.69 |
-0.39 |
0 |
7 |
+0 |
Dec20 |
191217 |
68.70 |
68.89 |
68.44 |
68.59 |
-0.31 |
1,107 |
25,239 |
+326 |
Mar21 |
191217 |
69.29 |
69.29 |
69.29 |
69.29 |
-0.15 |
37 |
1,097 |
+5 |
Total Volume and Open Interest |
45,728 |
202,674 |
+1,983 |
Lumber(CME) |
Jan20 |
191217 |
411.1 |
415.4 |
400.2 |
406.4 |
-4.4 |
332 |
1,740 |
-125 |
Mar20 |
191217 |
422.0 |
423.9 |
410.4 |
416.5 |
-3.9 |
172 |
1,007 |
+87 |
May20 |
191217 |
417.0 |
417.6 |
411.0 |
411.3 |
-2.3 |
13 |
286 |
+5 |
Jul20 |
191217 |
405.1 |
406.2 |
405.1 |
406.2 |
+1.4 |
9 |
188 |
+8 |
Sep20 |
191217 |
403.3 |
403.3 |
403.3 |
403.3 |
-0.2 |
1 |
4 |
-1 |
Nov20 |
191217 |
401.8 |
401.8 |
401.8 |
401.8 |
-0.2 |
1 |
1 |
+1 |
Jan21 |
191217 |
400.3 |
400.3 |
400.3 |
400.3 |
-0.2 |
|
|
|
Total Volume and Open Interest |
528 |
3,226 |
-25 |
Crude Oil(NYM) |
Jan20 |
191217 |
60.23 |
61.06 |
60.03 |
60.94 |
+0.73 |
512,288 |
153,718 |
-38,398 |
Feb20 |
191217 |
60.16 |
60.97 |
59.97 |
60.87 |
+0.73 |
243,573 |
386,540 |
+3,218 |
Mar20 |
191217 |
59.85 |
60.62 |
59.69 |
60.53 |
+0.68 |
92,751 |
270,176 |
+3,470 |
Apr20 |
191217 |
59.40 |
60.17 |
59.31 |
60.09 |
+0.63 |
34,522 |
124,528 |
-895 |
May20 |
191217 |
58.91 |
59.68 |
58.89 |
59.60 |
+0.58 |
21,621 |
108,681 |
+1,803 |
Jun20 |
191217 |
58.49 |
59.17 |
58.42 |
59.09 |
+0.53 |
63,130 |
196,196 |
-4,074 |
Jul20 |
191217 |
57.98 |
58.60 |
57.94 |
58.56 |
+0.48 |
13,734 |
70,480 |
+1,301 |
Aug20 |
191217 |
57.51 |
58.04 |
57.51 |
58.02 |
+0.42 |
7,214 |
47,126 |
-709 |
Sep20 |
191217 |
57.05 |
57.57 |
57.05 |
57.53 |
+0.38 |
12,829 |
93,201 |
-79 |
Oct20 |
191217 |
56.66 |
57.13 |
56.65 |
57.08 |
+0.34 |
3,286 |
52,523 |
+103 |
Nov20 |
191217 |
56.28 |
56.68 |
56.27 |
56.68 |
+0.31 |
3,627 |
43,684 |
+292 |
Dec20 |
191217 |
55.92 |
56.36 |
55.88 |
56.30 |
+0.28 |
42,731 |
206,220 |
+926 |
Jan21 |
191217 |
55.47 |
56.14 |
55.44 |
55.91 |
+0.24 |
3,072 |
39,883 |
+182 |
Feb21 |
191217 |
55.58 |
55.60 |
55.29 |
55.55 |
+0.21 |
2,414 |
21,880 |
-208 |
Mar21 |
191217 |
55.17 |
55.21 |
55.09 |
55.21 |
+0.17 |
5,363 |
30,733 |
-1,518 |
Apr21 |
191217 |
54.90 |
54.90 |
54.90 |
54.90 |
+0.14 |
2,107 |
11,424 |
+443 |
Total Volume and Open Interest |
1,110,281 |
2,177,380 |
-27,893 |
e-miNY Crude Oil(NYM) |
Jan20 |
191217 |
60.250 |
61.050 |
60.025 |
60.950 |
+0.750 |
16,689 |
2,515 |
-79 |
Feb20 |
191217 |
60.175 |
60.950 |
59.975 |
60.875 |
+0.725 |
1,955 |
1,377 |
+109 |
Mar20 |
191217 |
59.775 |
60.600 |
59.700 |
60.525 |
+0.675 |
136 |
590 |
+14 |
Apr20 |
191217 |
60.000 |
60.100 |
60.000 |
60.100 |
+0.650 |
4 |
148 |
+2 |
May20 |
191217 |
59.600 |
59.600 |
59.600 |
59.600 |
+0.575 |
5 |
121 |
+1 |
Jun20 |
191217 |
58.900 |
59.100 |
58.900 |
59.100 |
+0.550 |
26 |
62 |
+4 |
Jul20 |
191217 |
58.550 |
58.550 |
58.550 |
58.550 |
+0.475 |
6 |
45 |
+1 |
Aug20 |
191217 |
57.600 |
58.025 |
57.575 |
58.025 |
+0.425 |
11 |
37 |
+0 |
Sep20 |
191217 |
57.525 |
57.525 |
57.525 |
57.525 |
+0.375 |
0 |
31 |
+0 |
Oct20 |
191217 |
57.075 |
57.075 |
57.075 |
57.075 |
+0.325 |
1 |
5 |
+1 |
Total Volume and Open Interest |
18,856 |
5,057 |
+62 |
NY Harbor ULSD(NYM) |
Jan20 |
191217 |
200.57 |
203.44 |
200.28 |
203.34 |
+2.89 |
63,343 |
80,178 |
-4,055 |
Feb20 |
191217 |
200.62 |
203.27 |
200.17 |
203.17 |
+2.86 |
44,240 |
90,388 |
+4,655 |
Mar20 |
191217 |
199.40 |
202.25 |
199.29 |
202.16 |
+2.72 |
28,655 |
78,491 |
+4,640 |
Apr20 |
191217 |
197.78 |
200.28 |
197.52 |
200.20 |
+2.55 |
20,929 |
57,153 |
+1,942 |
May20 |
191217 |
196.12 |
198.54 |
196.07 |
198.48 |
+2.36 |
10,454 |
35,161 |
+389 |
Jun20 |
191217 |
194.97 |
197.19 |
194.65 |
197.11 |
+2.23 |
10,695 |
28,586 |
+490 |
Jul20 |
191217 |
194.29 |
196.51 |
194.15 |
196.44 |
+2.14 |
2,534 |
10,306 |
+475 |
Aug20 |
191217 |
193.72 |
195.97 |
193.72 |
195.94 |
+2.03 |
556 |
5,098 |
-41 |
Sep20 |
191217 |
194.59 |
195.69 |
193.58 |
195.66 |
+1.91 |
1,256 |
6,520 |
-43 |
Oct20 |
191217 |
194.56 |
195.45 |
194.56 |
195.45 |
+1.78 |
566 |
3,712 |
-56 |
Nov20 |
191217 |
194.54 |
195.42 |
194.54 |
195.25 |
+1.63 |
715 |
3,170 |
+123 |
Dec20 |
191217 |
193.50 |
195.16 |
193.33 |
194.98 |
+1.45 |
3,821 |
20,468 |
+506 |
Jan21 |
191217 |
194.73 |
194.73 |
194.73 |
194.73 |
+1.35 |
266 |
4,264 |
+12 |
Feb21 |
191217 |
193.80 |
193.80 |
193.80 |
193.80 |
+1.24 |
48 |
658 |
+0 |
Total Volume and Open Interest |
188,484 |
433,162 |
+9,004 |
RBOB Gasoline(NYM) |
Jan20 |
191217 |
166.54 |
168.67 |
165.75 |
168.57 |
+2.30 |
61,653 |
91,158 |
-5,413 |
Feb20 |
191217 |
167.13 |
169.11 |
166.25 |
168.99 |
+2.21 |
44,208 |
92,318 |
+5,779 |
Mar20 |
191217 |
167.99 |
170.14 |
167.38 |
170.08 |
+2.22 |
25,265 |
63,358 |
+2,617 |
Apr20 |
191217 |
185.20 |
187.38 |
184.67 |
187.33 |
+2.23 |
15,446 |
29,374 |
+711 |
May20 |
191217 |
185.06 |
187.45 |
184.80 |
187.39 |
+2.24 |
9,963 |
26,282 |
-853 |
Jun20 |
191217 |
183.70 |
185.93 |
183.32 |
185.89 |
+2.07 |
5,043 |
27,551 |
+752 |
Jul20 |
191217 |
181.95 |
183.54 |
181.60 |
183.49 |
+1.90 |
2,461 |
12,746 |
+710 |
Aug20 |
191217 |
179.05 |
180.72 |
179.05 |
180.68 |
+1.72 |
1,069 |
4,664 |
+29 |
Sep20 |
191217 |
175.62 |
177.51 |
175.62 |
177.51 |
+1.59 |
1,300 |
8,037 |
+210 |
Oct20 |
191217 |
162.73 |
164.07 |
162.72 |
164.07 |
+1.50 |
473 |
4,325 |
+21 |
Total Volume and Open Interest |
168,936 |
379,717 |
+4,891 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191217 |
168.60 |
168.60 |
168.57 |
168.57 |
+2.30 |
0 |
1 |
+0 |
Feb20 |
191217 |
168.99 |
168.99 |
168.99 |
168.99 |
+2.21 |
|
|
|
Mar20 |
191217 |
170.08 |
170.08 |
170.08 |
170.08 |
+2.22 |
|
|
|
Apr20 |
191217 |
187.33 |
187.33 |
187.33 |
187.33 |
+2.23 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan20 |
191217 |
2.349 |
2.362 |
2.282 |
2.319 |
-0.022 |
170,403 |
193,251 |
-24,977 |
Feb20 |
191217 |
2.328 |
2.343 |
2.271 |
2.303 |
-0.023 |
100,435 |
267,378 |
-99 |
Mar20 |
191217 |
2.273 |
2.277 |
2.217 |
2.244 |
-0.021 |
51,984 |
255,183 |
+3,850 |
Apr20 |
191217 |
2.207 |
2.212 |
2.165 |
2.191 |
-0.009 |
38,423 |
127,800 |
+5,347 |
May20 |
191217 |
2.225 |
2.229 |
2.186 |
2.215 |
-0.003 |
16,962 |
106,590 |
+2,430 |
Jun20 |
191217 |
2.274 |
2.277 |
2.234 |
2.264 |
-0.001 |
7,953 |
46,155 |
+983 |
Jul20 |
191217 |
2.322 |
2.326 |
2.287 |
2.316 |
+0.002 |
6,967 |
30,399 |
-399 |
Aug20 |
191217 |
2.334 |
2.334 |
2.301 |
2.328 |
+0.003 |
2,377 |
27,680 |
-107 |
Sep20 |
191217 |
2.322 |
2.324 |
2.289 |
2.316 |
+0.003 |
3,217 |
27,078 |
+452 |
Oct20 |
191217 |
2.351 |
2.354 |
2.318 |
2.344 |
+0.001 |
15,761 |
75,104 |
+3,845 |
Nov20 |
191217 |
2.422 |
2.422 |
2.398 |
2.413 |
-0.001 |
2,166 |
22,986 |
+26 |
Dec20 |
191217 |
2.580 |
2.585 |
2.564 |
2.575 |
-0.002 |
3,017 |
25,082 |
-33 |
Jan21 |
191217 |
2.703 |
2.705 |
2.680 |
2.695 |
-0.003 |
4,471 |
29,938 |
+1,342 |
Feb21 |
191217 |
2.661 |
2.667 |
2.641 |
2.657 |
-0.002 |
127 |
11,109 |
+51 |
Mar21 |
191217 |
2.550 |
2.552 |
2.530 |
2.544 |
-0.001 |
129 |
13,335 |
-9 |
Apr21 |
191217 |
2.297 |
2.299 |
2.286 |
2.294 |
-0.002 |
131 |
11,996 |
-17 |
Total Volume and Open Interest |
425,452 |
1,314,496 |
-7,257 |
Brent Crude Oil(ICE) |
Feb20 |
191217 |
65.31 |
66.24 |
65.12 |
66.10 |
+0.76 |
232,747 |
394,568 |
-16,123 |
Mar20 |
191217 |
64.39 |
65.28 |
64.24 |
65.15 |
+0.74 |
151,602 |
479,093 |
+16,690 |
Apr20 |
191217 |
63.75 |
64.52 |
63.57 |
64.41 |
+0.70 |
66,920 |
187,659 |
+6,231 |
May20 |
191217 |
63.13 |
63.94 |
63.10 |
63.86 |
+0.67 |
38,903 |
122,679 |
+844 |
Jun20 |
191217 |
62.63 |
63.40 |
62.60 |
63.33 |
+0.63 |
64,419 |
301,329 |
+1,988 |
Jul20 |
191217 |
62.12 |
62.83 |
62.12 |
62.77 |
+0.58 |
19,814 |
114,759 |
-1,136 |
Aug20 |
191217 |
61.69 |
62.34 |
61.68 |
62.29 |
+0.53 |
14,362 |
102,516 |
+1,826 |
Sep20 |
191217 |
61.36 |
61.96 |
61.34 |
61.91 |
+0.48 |
15,952 |
106,450 |
-2,486 |
Oct20 |
191217 |
61.01 |
61.58 |
61.01 |
61.53 |
+0.43 |
5,785 |
72,817 |
-463 |
Nov20 |
191217 |
60.95 |
61.19 |
60.95 |
61.19 |
+0.39 |
5,655 |
47,138 |
-946 |
Dec20 |
191217 |
60.40 |
60.93 |
60.39 |
60.87 |
+0.37 |
41,880 |
245,144 |
+798 |
Jan21 |
191217 |
60.57 |
60.57 |
60.57 |
60.57 |
+0.32 |
2,705 |
39,732 |
+672 |
Feb21 |
191217 |
60.22 |
60.47 |
60.22 |
60.30 |
+0.29 |
1,533 |
35,606 |
-88 |
Mar21 |
191217 |
60.01 |
60.05 |
60.01 |
60.05 |
+0.26 |
2,232 |
28,932 |
+40 |
Total Volume and Open Interest |
686,521 |
2,646,282 |
+11,187 |
Gas Oil(ICE) |
Jan20 |
191217 |
606.75 |
615.00 |
605.50 |
613.50 |
+6.75 |
82,956 |
177,082 |
+3,441 |
Feb20 |
191217 |
606.50 |
614.00 |
604.50 |
612.50 |
+6.50 |
76,972 |
138,081 |
+4,754 |
Mar20 |
191217 |
603.50 |
611.25 |
602.25 |
609.75 |
+6.25 |
47,886 |
111,481 |
+1,752 |
Apr20 |
191217 |
598.50 |
606.75 |
598.25 |
605.25 |
+5.75 |
26,189 |
60,766 |
+3,605 |
May20 |
191217 |
594.75 |
602.25 |
594.00 |
600.75 |
+5.50 |
16,950 |
67,137 |
+2,738 |
Jun20 |
191217 |
590.50 |
597.50 |
589.75 |
595.75 |
+5.00 |
24,035 |
87,229 |
+170 |
Jul20 |
191217 |
588.00 |
595.00 |
587.50 |
593.00 |
+4.50 |
4,006 |
25,289 |
+32 |
Aug20 |
191217 |
585.75 |
591.75 |
585.75 |
590.75 |
+4.00 |
2,214 |
22,223 |
+75 |
Sep20 |
191217 |
584.50 |
591.25 |
584.50 |
589.00 |
+3.50 |
2,781 |
24,719 |
-139 |
Oct20 |
191217 |
585.00 |
589.75 |
584.25 |
587.75 |
+3.25 |
1,510 |
18,541 |
-163 |
Total Volume and Open Interest |
300,950 |
860,594 |
+17,694 |
Ethanol(CBOT) |
Jan20 |
191217 |
1.390 |
1.405 |
1.368 |
1.369 |
-0.021 |
33 |
305 |
-1 |
Feb20 |
191217 |
1.424 |
1.424 |
1.391 |
1.391 |
-0.019 |
4 |
142 |
-2 |
Mar20 |
191217 |
1.411 |
1.411 |
1.411 |
1.411 |
-0.019 |
0 |
102 |
+0 |
Apr20 |
191217 |
1.442 |
1.442 |
1.442 |
1.442 |
-0.019 |
|
|
|
May20 |
191217 |
1.442 |
1.442 |
1.442 |
1.442 |
-0.019 |
0 |
5 |
+0 |
Jun20 |
191217 |
1.442 |
1.442 |
1.442 |
1.442 |
-0.019 |
|
|
|
Jul20 |
191217 |
1.442 |
1.442 |
1.442 |
1.442 |
-0.019 |
|
|
|
Aug20 |
191217 |
1.442 |
1.442 |
1.442 |
1.442 |
-0.019 |
|
|
|
Total Volume and Open Interest |
37 |
554 |
-3 |
WTI Crude Oil(ICE) |
Jan20 |
191217 |
60.14 |
61.05 |
60.00 |
60.94 |
+0.73 |
35,355 |
37,663 |
-2,430 |
Feb20 |
191217 |
60.07 |
60.97 |
59.96 |
60.87 |
+0.73 |
45,766 |
84,771 |
+1,499 |
Mar20 |
191217 |
59.77 |
60.61 |
59.68 |
60.53 |
+0.68 |
42,650 |
72,450 |
-663 |
Apr20 |
191217 |
59.36 |
60.16 |
59.30 |
60.09 |
+0.63 |
22,214 |
33,909 |
+686 |
May20 |
191217 |
59.09 |
59.66 |
58.89 |
59.60 |
+0.58 |
8,953 |
23,620 |
+223 |
Jun20 |
191217 |
58.45 |
59.17 |
58.44 |
59.09 |
+0.53 |
18,041 |
70,671 |
+967 |
Jul20 |
191217 |
58.08 |
58.63 |
57.99 |
58.56 |
+0.48 |
1,912 |
13,898 |
-339 |
Aug20 |
191217 |
57.84 |
58.09 |
57.78 |
58.02 |
+0.42 |
1,049 |
8,897 |
+112 |
Sep20 |
191217 |
57.07 |
57.53 |
57.07 |
57.53 |
+0.38 |
2,028 |
16,377 |
+355 |
Oct20 |
191217 |
57.08 |
57.08 |
57.08 |
57.08 |
+0.34 |
355 |
8,226 |
-12 |
Nov20 |
191217 |
56.68 |
56.68 |
56.68 |
56.68 |
+0.31 |
644 |
6,736 |
+7 |
Dec20 |
191217 |
55.91 |
56.35 |
55.88 |
56.30 |
+0.28 |
9,068 |
87,513 |
+181 |
Jan21 |
191217 |
55.91 |
55.91 |
55.91 |
55.91 |
+0.24 |
174 |
4,292 |
+115 |
Feb21 |
191217 |
55.55 |
55.55 |
55.55 |
55.55 |
+0.21 |
64 |
3,145 |
+18 |
Mar21 |
191217 |
55.21 |
55.21 |
55.21 |
55.21 |
+0.17 |
73 |
4,002 |
+45 |
Apr21 |
191217 |
54.90 |
54.90 |
54.90 |
54.90 |
+0.14 |
1 |
2,240 |
+0 |
Total Volume and Open Interest |
194,090 |
597,611 |
+1,284 |
US Dollar Index(ICE) |
Mar20 |
191217 |
96.705 |
96.865 |
96.585 |
96.777 |
+0.197 |
27,496 |
31,215 |
+4,314 |
Jun20 |
191217 |
96.465 |
96.465 |
96.240 |
96.418 |
+0.208 |
13 |
497 |
+1 |
Sep20 |
191217 |
96.088 |
96.088 |
96.088 |
96.088 |
+0.208 |
21 |
126 |
+20 |
Total Volume and Open Interest |
36,533 |
46,064 |
-562 |
Australian Dollar(CME) |
Dec19 |
191216 |
68.70 |
68.99 |
68.69 |
68.92 |
+0.23 |
163,485 |
51,099 |
-36,027 |
Mar20 |
191217 |
68.92 |
68.93 |
68.53 |
68.64 |
-0.42 |
151,478 |
148,099 |
+6,944 |
Jun20 |
191217 |
69.07 |
69.07 |
68.69 |
68.79 |
-0.42 |
15 |
216 |
+11 |
Total Volume and Open Interest |
171,415 |
191,373 |
-2,496 |
British Pound(CME) |
Dec19 |
191216 |
133.50 |
134.21 |
133.24 |
133.49 |
+0.09 |
225,346 |
93,378 |
-34,828 |
Mar20 |
191217 |
133.30 |
133.40 |
131.38 |
131.58 |
-2.31 |
251,342 |
188,202 |
+11,590 |
Jun20 |
191217 |
133.39 |
133.69 |
131.72 |
131.90 |
-2.30 |
114 |
545 |
+32 |
Total Volume and Open Interest |
315,828 |
276,240 |
+1,540 |
Canadian Dollar(CME) |
Dec19 |
191217 |
75.96 |
76.00 |
75.85 |
75.98 |
-0.04 |
45,394 |
45,374 |
-15,061 |
Mar20 |
191217 |
76.04 |
76.12 |
75.89 |
76.00 |
-0.06 |
95,533 |
135,529 |
+17,265 |
Jun20 |
191217 |
76.11 |
76.13 |
75.91 |
76.00 |
-0.06 |
774 |
2,957 |
+360 |
Sep20 |
191217 |
76.00 |
76.07 |
75.94 |
75.98 |
-0.06 |
35 |
516 |
+9 |
Total Volume and Open Interest |
142,780 |
186,611 |
+2,361 |
Japanese Yen(CME) |
Dec19 |
191216 |
91.45 |
91.45 |
91.32 |
91.34 |
-0.14 |
216,304 |
34,471 |
-35,471 |
Mar20 |
191217 |
91.76 |
91.90 |
91.74 |
91.86 |
+0.08 |
208,485 |
171,409 |
+5,689 |
Jun20 |
191217 |
92.27 |
92.37 |
92.23 |
92.33 |
+0.07 |
42 |
92 |
+23 |
Total Volume and Open Interest |
267,649 |
199,853 |
-2,595 |
Swiss Franc(CME) |
Dec19 |
191216 |
101.63 |
101.83 |
101.57 |
101.82 |
+0.17 |
52,385 |
23,493 |
-6,139 |
Mar20 |
191217 |
102.45 |
102.78 |
102.28 |
102.69 |
+0.20 |
39,434 |
61,668 |
+2,958 |
Jun20 |
191217 |
103.35 |
103.40 |
102.95 |
103.35 |
+0.20 |
0 |
47 |
+0 |
Total Volume and Open Interest |
53,092 |
81,673 |
-579 |
EuroFX(CME) |
Dec19 |
191216 |
111.28 |
111.58 |
111.23 |
111.53 |
+0.31 |
378,344 |
81,150 |
-116,832 |
Mar20 |
191217 |
112.10 |
112.44 |
111.99 |
112.16 |
-0.02 |
297,265 |
525,303 |
+44,231 |
Jun20 |
191217 |
112.81 |
113.08 |
112.63 |
112.80 |
-0.01 |
782 |
2,447 |
-23 |
Total Volume and Open Interest |
406,048 |
581,063 |
+10,980 |
Mexican Peso(CME) |
Dec19 |
191216 |
525.25 |
527.38 |
525.13 |
527.13 |
+2.25 |
84,871 |
117,769 |
-16,686 |
Jan20 |
191217 |
526.63 |
527.00 |
526.38 |
526.75 |
+0.50 |
40 |
338 |
+36 |
Total Volume and Open Interest |
121,297 |
389,013 |
+3,622 |
Brazilian Real(CME) |
Jan20 |
191217 |
246.65 |
247.40 |
245.25 |
245.85 |
-0.70 |
8,067 |
53,447 |
+566 |
Feb20 |
191217 |
246.05 |
246.45 |
245.00 |
245.55 |
-0.70 |
52 |
272 |
-8 |
Mar20 |
191217 |
245.65 |
246.10 |
244.90 |
245.25 |
-0.65 |
604 |
2,362 |
+561 |
Apr20 |
191217 |
244.85 |
244.85 |
244.45 |
244.85 |
-0.70 |
|
|
|
Total Volume and Open Interest |
8,723 |
56,081 |
+1,119 |
30-Year T-Bonds(CBOT) |
Dec19 |
191217 |
158~110 |
158~120 |
157~160 |
157~200 |
-0~010 |
2,481 |
9,841 |
-90 |
Mar20 |
191217 |
157~080 |
157~180 |
156~210 |
156~260 |
-0~010 |
486,574 |
1,017,188 |
+10,267 |
Jun20 |
191217 |
156~260 |
156~260 |
156~260 |
156~260 |
-0~010 |
0 |
2 |
+0 |
Total Volume and Open Interest |
489,055 |
1,027,031 |
+10,177 |
10-Year T-Notes(CBOT) |
Dec19 |
191217 |
128~235 |
128~255 |
128~175 |
128~185 |
+0~015 |
6,156 |
18,970 |
-2,044 |
Mar20 |
191217 |
128~185 |
128~230 |
128~135 |
128~145 |
+0~010 |
2,715,224 |
3,661,463 |
+3,243 |
Jun20 |
191217 |
128~110 |
128~110 |
128~110 |
128~110 |
+0~010 |
7 |
39 |
+5 |
Total Volume and Open Interest |
2,721,387 |
3,680,472 |
+1,204 |
5-Year T-Notes(CBOT) |
Dec19 |
191217 |
118~112 |
118~116 |
118~082 |
118~084 |
+0~014 |
1,444 |
21,506 |
-1,816 |
Mar20 |
191217 |
118~160 |
118~184 |
118~140 |
118~144 |
+0~012 |
1,360,330 |
4,240,369 |
+6,710 |
Jun20 |
191217 |
118~144 |
118~144 |
118~144 |
118~144 |
+0~012 |
|
|
|
Total Volume and Open Interest |
1,361,774 |
4,261,875 |
+4,894 |
2 Year T-Notes(CBOT) |
Dec19 |
191217 |
107~173 |
107~175 |
107~171 |
107~173 |
+0~006 |
10,621 |
26,161 |
-1,663 |
Mar20 |
191217 |
107~211 |
107~216 |
107~205 |
107~206 |
+0~004 |
763,745 |
3,550,514 |
+7,533 |
Jun20 |
191217 |
107~216 |
107~216 |
107~216 |
107~216 |
+0~004 |
|
|
|
Total Volume and Open Interest |
774,366 |
3,576,675 |
+5,870 |
Eurodollars(CME) |
Mar20 |
191217 |
98.250 |
98.260 |
98.245 |
98.250 |
unch |
477,522 |
1,662,170 |
+31,567 |
Jun20 |
191217 |
98.320 |
98.330 |
98.310 |
98.315 |
unch |
347,126 |
1,303,889 |
+8,450 |
Sep20 |
191217 |
98.380 |
98.390 |
98.365 |
98.370 |
-0.005 |
263,995 |
1,110,890 |
+1,333 |
Dec20 |
191217 |
98.390 |
98.405 |
98.375 |
98.380 |
unch |
418,202 |
1,131,603 |
-106,070 |
Mar21 |
191217 |
98.445 |
98.460 |
98.425 |
98.435 |
+0.005 |
246,495 |
869,489 |
+6,759 |
Jun21 |
191217 |
98.445 |
98.460 |
98.425 |
98.430 |
+0.005 |
223,764 |
923,330 |
+4,206 |
Sep21 |
191217 |
98.435 |
98.455 |
98.415 |
98.420 |
unch |
200,358 |
725,301 |
+10,154 |
Dec21 |
191217 |
98.395 |
98.415 |
98.375 |
98.380 |
unch |
171,675 |
620,462 |
-40,857 |
Mar22 |
191217 |
98.390 |
98.410 |
98.370 |
98.375 |
+0.005 |
113,806 |
456,005 |
-8,308 |
Jun22 |
191217 |
98.365 |
98.385 |
98.345 |
98.350 |
+0.005 |
92,556 |
322,380 |
-4,924 |
Sep22 |
191217 |
98.345 |
98.365 |
98.320 |
98.330 |
+0.005 |
101,786 |
281,573 |
+2,065 |
Dec22 |
191217 |
98.310 |
98.335 |
98.290 |
98.295 |
unch |
114,094 |
274,127 |
+12,828 |
Mar23 |
191217 |
98.295 |
98.320 |
98.275 |
98.280 |
unch |
48,057 |
259,624 |
+492 |
Jun23 |
191217 |
98.275 |
98.295 |
98.250 |
98.260 |
+0.005 |
46,771 |
126,937 |
-3,612 |
Sep23 |
191217 |
98.255 |
98.275 |
98.230 |
98.240 |
+0.005 |
42,710 |
146,667 |
-3,201 |
Dec23 |
191217 |
98.230 |
98.255 |
98.210 |
98.215 |
unch |
33,093 |
110,261 |
+2,395 |
Mar24 |
191217 |
98.215 |
98.235 |
98.190 |
98.195 |
-0.005 |
29,077 |
97,132 |
-1,331 |
Jun24 |
191217 |
98.190 |
98.210 |
98.160 |
98.170 |
-0.005 |
24,058 |
40,292 |
-1,652 |
Total Volume and Open Interest |
3,394,392 |
12,333,317 |
-126,334 |
Ultra T-Bond(CBOT) |
Dec19 |
191217 |
185~15 |
186~01 |
184~11 |
184~18 |
-0~09 |
1,139 |
2,735 |
+581 |
Mar20 |
191217 |
184~20 |
185~08 |
183~11 |
183~20 |
-0~10 |
192,958 |
1,234,977 |
+2,415 |
Jun20 |
191217 |
183~05 |
183~05 |
183~05 |
183~05 |
-0~10 |
|
|
|
Total Volume and Open Interest |
194,097 |
1,237,712 |
+2,996 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191217 |
139~250 |
140~025 |
139~220 |
139~230 |
-0~015 |
551 |
1,976 |
-515 |
Mar20 |
191217 |
141~050 |
141~125 |
140~280 |
140~300 |
+0~005 |
299,408 |
913,055 |
-2,894 |
Jun20 |
191217 |
140~300 |
140~300 |
140~300 |
140~300 |
+0~005 |
|
|
|
Total Volume and Open Interest |
299,959 |
915,031 |
-3,409 |
30 Day Federal Funds(CBOT) |
Dec19 |
191217 |
98.445 |
98.445 |
98.442 |
98.445 |
unch |
20,474 |
262,680 |
-2,226 |
Jan20 |
191217 |
98.445 |
98.445 |
98.440 |
98.445 |
unch |
16,180 |
434,368 |
-4,631 |
Feb20 |
191217 |
98.440 |
98.445 |
98.435 |
98.440 |
unch |
41,968 |
319,439 |
+4,175 |
Mar20 |
191217 |
98.445 |
98.450 |
98.440 |
98.445 |
unch |
26,592 |
128,376 |
-1,527 |
Apr20 |
191217 |
98.465 |
98.470 |
98.460 |
98.465 |
+0.005 |
45,079 |
209,834 |
+2,140 |
May20 |
191217 |
98.480 |
98.490 |
98.480 |
98.485 |
unch |
27,308 |
163,384 |
-1,791 |
Total Volume and Open Interest |
250,932 |
1,862,014 |
+4,959 |
Japanese Govt Bonds(SGX) |
Mar20 |
191217 |
152.22 |
152.26 |
152.09 |
152.10 |
-0.11 |
1,431 |
13,426 |
+72 |
Jun20 |
191217 |
152.10 |
152.10 |
152.10 |
152.10 |
-0.11 |
|
|
|
Sep20 |
191217 |
152.10 |
152.10 |
152.10 |
152.10 |
-0.11 |
|
|
|
Total Volume and Open Interest |
1,431 |
13,426 |
-2,553 |
Euro-Buxl(EUREX) |
Mar20 |
191217 |
202.98 |
204.08 |
202.98 |
203.70 |
+0.88 |
61,600 |
240,289 |
+3,579 |
Jun20 |
191217 |
202.10 |
202.10 |
202.10 |
202.10 |
+0.88 |
0 |
700 |
+0 |
Sep20 |
191217 |
202.70 |
202.70 |
202.70 |
202.70 |
+1.48 |
|
|
|
Total Volume and Open Interest |
61,600 |
240,989 |
+3,579 |
Euro-Bund(EUREX) |
Mar20 |
191217 |
172.03 |
172.29 |
171.96 |
172.13 |
+0.21 |
729,472 |
1,558,087 |
+9,208 |
Jun20 |
191217 |
169.38 |
169.39 |
169.38 |
169.39 |
+0.21 |
1 |
517 |
+1 |
Sep20 |
191217 |
172.03 |
172.03 |
172.03 |
172.03 |
+2.85 |
|
|
|
Total Volume and Open Interest |
729,473 |
1,558,604 |
+9,209 |
Euro-Bobl(EUREX) |
Mar20 |
191217 |
134.07 |
134.15 |
134.05 |
134.10 |
+0.06 |
493,054 |
1,191,260 |
+32,443 |
Jun20 |
191217 |
134.07 |
134.07 |
134.07 |
134.07 |
+0.06 |
|
|
|
Sep20 |
191217 |
134.30 |
134.30 |
134.30 |
134.30 |
+0.29 |
|
|
|
Total Volume and Open Interest |
493,054 |
1,191,260 |
+32,443 |
Euro-Schatz(EUREX) |
Mar20 |
191217 |
111.97 |
111.99 |
111.96 |
111.97 |
+0.02 |
240,651 |
1,435,009 |
+1,890 |
Jun20 |
191217 |
111.93 |
111.93 |
111.93 |
111.93 |
+0.16 |
|
|
|
Sep20 |
191217 |
111.97 |
111.97 |
111.97 |
111.97 |
+0.20 |
|
|
|
Total Volume and Open Interest |
240,651 |
1,435,009 |
+1,890 |
3-Mth Euribor(EUREX) |
Dec19 |
191216 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,977 |
+0 |
Mar20 |
191217 |
100.395 |
100.395 |
100.395 |
100.395 |
-0.005 |
42 |
1,555 |
+0 |
Jun20 |
191217 |
100.400 |
100.400 |
100.400 |
100.400 |
unch |
0 |
553 |
+0 |
Total Volume and Open Interest |
48 |
6,727 |
+0 |
Long Gilt(LIFFE) |
Dec19 |
191217 |
131~08 |
131~08 |
131~06 |
131~08 |
+0~21 |
422 |
57,909 |
-224 |
Mar20 |
191217 |
131~20 |
132~03 |
131~19 |
131~31 |
+0~22 |
247,151 |
629,680 |
+14,204 |
Total Volume and Open Interest |
247,573 |
687,589 |
+13,980 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191217 |
99.21 |
99.21 |
99.21 |
99.21 |
+0.00 |
91,710 |
638,962 |
-9,339 |
Mar20 |
191217 |
99.25 |
99.29 |
99.25 |
99.29 |
+0.04 |
161,419 |
629,271 |
-2,010 |
Jun20 |
191217 |
99.29 |
99.34 |
99.28 |
99.32 |
+0.05 |
114,695 |
619,187 |
+1,779 |
Sep20 |
191217 |
99.30 |
99.36 |
99.29 |
99.35 |
+0.06 |
87,784 |
541,670 |
+3,047 |
Dec20 |
191217 |
99.27 |
99.33 |
99.26 |
99.32 |
+0.06 |
222,631 |
572,741 |
-7,393 |
Mar21 |
191217 |
99.27 |
99.34 |
99.27 |
99.32 |
+0.06 |
148,719 |
289,826 |
+9,704 |
Total Volume and Open Interest |
1,443,700 |
4,415,244 |
+9,595 |
3-Mth Euribor(LIFFE) |
Mar20 |
191217 |
100.395 |
100.400 |
100.395 |
100.395 |
unch |
89,640 |
432,065 |
-2,772 |
Jun20 |
191217 |
100.395 |
100.400 |
100.395 |
100.395 |
-0.005 |
54,884 |
376,953 |
-3,066 |
Sep20 |
191217 |
100.400 |
100.405 |
100.395 |
100.400 |
unch |
83,774 |
508,082 |
-2,373 |
Total Volume and Open Interest |
970,060 |
4,254,224 |
+21,288 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191212 |
99.10 |
99.12 |
99.10 |
99.10 |
unch |
22,074 |
47,343 |
-3,148 |
Mar20 |
191217 |
99.18 |
99.23 |
99.16 |
99.22 |
+0.03 |
42,468 |
207,063 |
-6,672 |
Jun20 |
191217 |
99.29 |
99.33 |
99.26 |
99.32 |
+0.03 |
29,365 |
216,417 |
+6,485 |
Sep20 |
191217 |
99.34 |
99.38 |
99.30 |
99.38 |
+0.03 |
23,661 |
227,949 |
+4,584 |
Dec20 |
191217 |
99.32 |
99.36 |
99.28 |
99.35 |
+0.03 |
27,836 |
169,436 |
+12,649 |
Mar21 |
191217 |
99.29 |
99.32 |
99.24 |
99.32 |
+0.03 |
13,899 |
111,315 |
+3,752 |
Jun21 |
191217 |
99.25 |
99.27 |
99.20 |
99.27 |
+0.02 |
9,495 |
68,066 |
+2,542 |
Sep21 |
191217 |
99.22 |
99.25 |
99.18 |
99.25 |
+0.03 |
5,585 |
40,547 |
+1,528 |
Dec21 |
191217 |
99.13 |
99.21 |
99.13 |
99.21 |
+0.03 |
5,187 |
18,785 |
+2,345 |
Mar22 |
191217 |
99.11 |
99.18 |
99.11 |
99.18 |
+0.01 |
53 |
1,430 |
+33 |
Total Volume and Open Interest |
157,612 |
1,063,182 |
+27,278 |
10-Year Aus T-Bonds(SFE) |
Mar20 |
191217 |
98.83 |
98.85 |
98.77 |
98.84 |
unch |
320,194 |
1,285,507 |
+133,925 |
Jun20 |
191217 |
98.84 |
98.84 |
98.84 |
98.84 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Mar20 |
191217 |
99.27 |
99.30 |
99.21 |
99.30 |
+0.03 |
408,201 |
1,218,479 |
+112,380 |
Jun20 |
191217 |
99.30 |
99.30 |
99.30 |
99.30 |
|
|
|
|
Gold(CMX) |
Dec19 |
191217 |
1474.1 |
1476.9 |
1473.8 |
1474.6 |
-0.4 |
468 |
736 |
-340 |
Feb20 |
191217 |
1480.6 |
1484.9 |
1478.4 |
1480.6 |
+0.1 |
356,682 |
506,435 |
+6,454 |
Apr20 |
191217 |
1486.0 |
1490.5 |
1484.2 |
1486.4 |
+0.3 |
7,233 |
96,011 |
+2,581 |
Jun20 |
191217 |
1491.6 |
1495.8 |
1489.8 |
1491.9 |
+0.3 |
3,477 |
63,408 |
-329 |
Aug20 |
191217 |
1498.5 |
1500.9 |
1495.3 |
1497.4 |
+0.3 |
1,859 |
19,307 |
+423 |
Oct20 |
191217 |
1502.2 |
1502.2 |
1502.2 |
1502.2 |
+0.2 |
109 |
6,952 |
-3 |
Dec20 |
191217 |
1505.8 |
1510.0 |
1505.0 |
1506.8 |
+0.1 |
466 |
10,533 |
+68 |
Feb21 |
191217 |
1511.3 |
1511.3 |
1511.3 |
1511.3 |
unch |
2 |
565 |
+0 |
Apr21 |
191217 |
1515.5 |
1515.5 |
1515.5 |
1515.5 |
+0.2 |
0 |
31 |
+0 |
Jun21 |
191217 |
1519.3 |
1519.3 |
1519.3 |
1519.3 |
+0.3 |
0 |
1,718 |
+0 |
Aug21 |
191217 |
1523.5 |
1523.5 |
1523.5 |
1523.5 |
+0.3 |
0 |
1 |
+0 |
Oct21 |
191217 |
1527.4 |
1527.4 |
1527.4 |
1527.4 |
+0.3 |
|
|
|
Total Volume and Open Interest |
371,118 |
711,754 |
+8,854 |
Silver(CMX) |
Dec19 |
191217 |
1699.5 |
1704.0 |
1695.0 |
1697.8 |
-4.1 |
23 |
611 |
-24 |
Mar20 |
191217 |
1710.5 |
1717.0 |
1701.5 |
1707.2 |
-4.1 |
77,899 |
159,486 |
-853 |
May20 |
191217 |
1716.5 |
1726.0 |
1710.5 |
1716.0 |
-4.1 |
589 |
19,722 |
-2 |
Jul20 |
191217 |
1725.5 |
1731.5 |
1721.0 |
1723.9 |
-4.1 |
581 |
16,371 |
+2 |
Sep20 |
191217 |
1736.5 |
1736.5 |
1731.0 |
1731.0 |
-4.1 |
370 |
3,170 |
+35 |
Dec20 |
191217 |
1742.0 |
1743.5 |
1739.0 |
1741.3 |
-4.1 |
486 |
3,153 |
+268 |
Mar21 |
191217 |
1750.0 |
1750.0 |
1750.0 |
1750.0 |
-4.1 |
0 |
10 |
+0 |
Total Volume and Open Interest |
80,271 |
203,880 |
-479 |
Platinum(NYMEX) |
Jan20 |
191217 |
932.6 |
936.9 |
921.2 |
929.8 |
-1.5 |
24,392 |
59,079 |
-2,703 |
Apr20 |
191217 |
937.5 |
943.0 |
927.5 |
936.0 |
-1.5 |
4,060 |
37,571 |
+2,632 |
Jul20 |
191217 |
941.0 |
946.3 |
933.0 |
941.1 |
-1.6 |
101 |
946 |
+86 |
Oct20 |
191217 |
946.9 |
946.9 |
945.7 |
945.7 |
-1.5 |
1 |
31 |
+1 |
Total Volume and Open Interest |
28,559 |
97,629 |
+16 |
Palladium(NYMEX) |
Dec19 |
191217 |
1963.00 |
1963.00 |
1918.50 |
1918.50 |
-45.00 |
1 |
28 |
-16 |
Mar20 |
191217 |
1955.00 |
1974.60 |
1905.30 |
1918.60 |
-45.00 |
6,940 |
24,203 |
-4 |
Jun20 |
191217 |
1950.00 |
1967.50 |
1906.20 |
1913.10 |
-44.80 |
79 |
2,268 |
+41 |
Total Volume and Open Interest |
7,021 |
26,702 |
+22 |
Copper(CMX) |
Dec19 |
191217 |
281.45 |
282.25 |
281.20 |
281.95 |
-0.10 |
711 |
2,031 |
-279 |
Mar20 |
191217 |
280.95 |
282.65 |
280.10 |
281.35 |
+0.20 |
115,060 |
154,126 |
+1,727 |
May20 |
191217 |
281.55 |
283.50 |
281.05 |
282.35 |
+0.25 |
10,864 |
40,798 |
+3,057 |
Jul20 |
191217 |
281.85 |
283.10 |
281.85 |
283.00 |
+0.35 |
4,719 |
26,927 |
+543 |
Sep20 |
191217 |
282.85 |
283.55 |
282.65 |
283.40 |
+0.45 |
2,515 |
10,947 |
+900 |
Total Volume and Open Interest |
137,067 |
252,650 |
+7,185 |
E-mini DJIA Index(CBOT) |
Dec19 |
191217 |
28235 |
28335 |
28173 |
28276 |
+23 |
168,864 |
65,037 |
-25,163 |
Mar20 |
191217 |
28263 |
28345 |
28181 |
28284 |
+21 |
210,338 |
47,776 |
+28,220 |
Jun20 |
191217 |
28174 |
28275 |
28162 |
28230 |
+22 |
26 |
20 |
+3 |
Sep20 |
191217 |
28143 |
28143 |
28143 |
28143 |
+24 |
|
|
|
Total Volume and Open Interest |
379,228 |
112,833 |
+3,060 |
S & P 500(CME) |
Dec19 |
191217 |
3196.00 |
3196.00 |
3191.00 |
3191.90 |
-2.40 |
3,145 |
27,812 |
-1,649 |
Mar20 |
191217 |
3198.20 |
3202.90 |
3192.60 |
3195.40 |
-3.00 |
2,469 |
4,102 |
+1,698 |
Jun20 |
191217 |
3195.20 |
3195.20 |
3195.20 |
3195.20 |
-3.10 |
0 |
145 |
+0 |
Sep20 |
191217 |
3193.10 |
3193.10 |
3193.10 |
3193.10 |
-3.90 |
|
|
|
Total Volume and Open Interest |
5,614 |
32,133 |
+49 |
S & P 500 E-Mini(CME) |
Dec19 |
191217 |
3192.50 |
3199.25 |
3187.75 |
3192.00 |
-2.25 |
1,834,941 |
1,840,790 |
-379,336 |
Mar20 |
191217 |
3196.50 |
3203.50 |
3192.00 |
3195.50 |
-3.00 |
2,058,667 |
1,346,946 |
+482,241 |
Jun20 |
191217 |
3197.25 |
3203.25 |
3192.25 |
3195.25 |
-3.00 |
2,790 |
6,464 |
+1,329 |
Sep20 |
191217 |
3202.25 |
3202.25 |
3193.00 |
3193.00 |
-4.00 |
1 |
152 |
+0 |
Total Volume and Open Interest |
3,896,399 |
3,196,579 |
+104,234 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191217 |
8576.00 |
8596.75 |
8563.25 |
8576.25 |
+0.25 |
335,038 |
154,501 |
-31,163 |
Mar20 |
191217 |
8604.50 |
8626.50 |
8592.75 |
8605.25 |
-0.75 |
441,547 |
86,731 |
+50,935 |
Jun20 |
191217 |
8621.00 |
8640.00 |
8613.50 |
8623.75 |
+1.25 |
814 |
440 |
+340 |
Total Volume and Open Interest |
777,399 |
241,675 |
+20,112 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191217 |
2039.10 |
2047.00 |
2035.00 |
2046.10 |
+7.40 |
41,690 |
45,961 |
-20,653 |
Mar20 |
191217 |
2042.40 |
2050.00 |
2038.20 |
2048.80 |
+6.60 |
47,233 |
38,608 |
+22,857 |
Jun20 |
191217 |
2052.90 |
2052.90 |
2052.90 |
2052.90 |
+6.90 |
57 |
57 |
+57 |
Total Volume and Open Interest |
88,980 |
84,626 |
+2,261 |
Volatility Index(CBOE) |
Dec19 |
191217 |
12.15 |
12.55 |
11.90 |
12.48 |
+0.25 |
136,417 |
65,930 |
-16,562 |
Jan20 |
191217 |
14.85 |
15.05 |
14.70 |
14.88 |
+0.05 |
117,244 |
216,455 |
+7,563 |
Feb20 |
191217 |
16.45 |
16.62 |
16.32 |
16.43 |
unch |
37,488 |
66,024 |
+1,498 |
Mar20 |
191217 |
16.80 |
17.00 |
16.72 |
16.88 |
+0.11 |
14,376 |
38,499 |
+3,514 |
Total Volume and Open Interest |
319,877 |
447,372 |
-3,115 |
S & P 600(CME) |
Dec19 |
191217 |
1015.50 |
1015.50 |
1015.50 |
1015.50 |
+7.70 |
444 |
959 |
+444 |
Mar20 |
191217 |
1016.20 |
1016.20 |
1016.20 |
1016.20 |
+7.80 |
|
|
|
Total Volume and Open Interest |
444 |
959 |
+444 |
Russell 2000 Mini(CME) |
Dec19 |
191217 |
1651.90 |
1658.90 |
1647.10 |
1658.10 |
+6.00 |
220,589 |
315,063 |
-117,194 |
Mar20 |
191217 |
1655.90 |
1661.30 |
1651.10 |
1660.70 |
+4.50 |
265,478 |
219,276 |
+132,543 |
Jun20 |
191217 |
1661.80 |
1661.80 |
1661.80 |
1661.80 |
+6.10 |
90 |
90 |
+87 |
Total Volume and Open Interest |
486,157 |
534,429 |
+15,436 |
Nikkei 225(CME) |
Mar20 |
191217 |
24120 |
24120 |
23960 |
24035 |
-70 |
20,104 |
21,501 |
+433 |
Jun20 |
191217 |
23820 |
23865 |
23815 |
23865 |
-65 |
3 |
6 |
+6 |
Total Volume and Open Interest |
20,107 |
21,507 |
+439 |
Nikkei 225(SGX) |
Mar20 |
191217 |
23940 |
24105 |
23925 |
24020 |
+75 |
150,022 |
159,599 |
+32,091 |
Jun20 |
191217 |
23795 |
23855 |
23795 |
23855 |
+75 |
79 |
1,525 |
+75 |
Sep20 |
191217 |
23815 |
23815 |
23815 |
23815 |
+75 |
0 |
10 |
+0 |
Total Volume and Open Interest |
151,064 |
191,343 |
-98,756 |
Nikkei 225 Mini(JPX) |
Mar20 |
191217 |
23925 |
24110 |
23920 |
24010 |
+70 |
1,541,909 |
333,696 |
+95,636 |
Jun20 |
191217 |
23730 |
23915 |
23730 |
23820 |
+90 |
24,576 |
4,051 |
+1,524 |
Sep20 |
191217 |
23705 |
23830 |
23700 |
23750 |
+60 |
347 |
771 |
-9 |
Total Volume and Open Interest |
1,661,006 |
417,379 |
-231,301 |
Nikkei 225(JPX) |
Mar20 |
191217 |
23930 |
24110 |
23920 |
24010 |
+70 |
119,769 |
231,785 |
+22,220 |
Jun20 |
191217 |
23730 |
23900 |
23730 |
23820 |
+90 |
513 |
16,034 |
+53 |
Sep20 |
191217 |
23760 |
23820 |
23700 |
23750 |
+60 |
6 |
2,155 |
+202 |
Total Volume and Open Interest |
120,337 |
324,976 |
-126,926 |
Nikkei 225(CME) Yen |
Mar20 |
191217 |
24085 |
24090 |
23930 |
24000 |
-70 |
80,259 |
53,808 |
+845 |
Jun20 |
191217 |
23770 |
23815 |
23765 |
23815 |
-60 |
|
|
|
Sep20 |
191217 |
23715 |
23715 |
23715 |
23715 |
-40 |
|
|
|
Total Volume and Open Interest |
80,259 |
53,811 |
+845 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191212 |
23780 |
23780 |
23780 |
23780 |
+330 |
0 |
5 |
+0 |
Mar20 |
191217 |
24000 |
24000 |
23980 |
24000 |
-70 |
|
|
|
Jun20 |
191217 |
23820 |
23820 |
23820 |
23820 |
-60 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Dec19 |
191217 |
5986.0 |
5995.5 |
5954.5 |
5968.5 |
-23.0 |
149,604 |
0 |
-363,409 |
Jan20 |
191217 |
5983.0 |
5988.0 |
5946.0 |
5960.5 |
-23.0 |
32,774 |
0 |
-9,881 |
Feb20 |
191217 |
5956.5 |
5956.5 |
5956.5 |
5956.5 |
-23.0 |
|
|
|
Mar20 |
191217 |
5956.5 |
5974.5 |
5941.5 |
5954.5 |
-23.0 |
227 |
0 |
-4,355 |
Total Volume and Open Interest |
182,605 |
613,880 |
+208,727 |
Hang Seng Index(HKFE) |
Dec19 |
191217 |
27579 |
27922 |
27563 |
27829 |
+249 |
183,751 |
127,856 |
+7,372 |
Jan20 |
191217 |
27660 |
28000 |
27643 |
27906 |
+243 |
2,513 |
7,563 |
+1,451 |
Total Volume and Open Interest |
186,929 |
146,387 |
+8,783 |
DAX(EUREX) |
Dec19 |
191217 |
13388.0 |
13411.0 |
13268.5 |
13292.0 |
-117.0 |
170,815 |
127,466 |
+42 |
Mar20 |
191217 |
13379.0 |
13408.0 |
13268.0 |
13293.0 |
-114.5 |
9,228 |
12,193 |
+5,299 |
Jun20 |
191217 |
13375.0 |
13375.0 |
13293.5 |
13312.0 |
-116.0 |
53 |
326 |
+1 |
Total Volume and Open Interest |
180,096 |
139,985 |
+5,342 |
Mini-DAX(EUREX) |
Dec19 |
191217 |
13392.0 |
13411.0 |
13268.0 |
13292.0 |
-117.0 |
79,106 |
15,975 |
-741 |
Mar20 |
191217 |
13380.0 |
13405.0 |
13269.0 |
13293.0 |
-114.5 |
1,394 |
3,004 |
+273 |
Jun20 |
191217 |
13376.0 |
13381.0 |
13300.0 |
13312.0 |
-116.0 |
140 |
475 |
+118 |
Total Volume and Open Interest |
80,640 |
19,454 |
-350 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191217 |
3764 |
3773 |
3741 |
3745 |
-27 |
2,159,971 |
3,749,276 |
-575 |
Mar20 |
191217 |
3751 |
3760 |
3729 |
3732 |
-27 |
817,641 |
1,199,174 |
+438,842 |
Jun20 |
191217 |
3662 |
3665 |
3650 |
3650 |
-27 |
416 |
37,910 |
+27 |
Total Volume and Open Interest |
2,978,028 |
5,022,362 |
+438,294 |
Swiss Market Index(EUREX) |
Dec19 |
191217 |
10529 |
10548 |
10498 |
10528 |
-26 |
102,222 |
176,625 |
-4,063 |
Mar20 |
191217 |
10423 |
10446 |
10396 |
10427 |
-23 |
33,737 |
75,845 |
+14,923 |
Jun20 |
191217 |
10240 |
10241 |
10240 |
10241 |
-25 |
509 |
3,771 |
+509 |
Total Volume and Open Interest |
136,468 |
256,241 |
+11,369 |
FT-SE 100(EURONEXT) |
Dec19 |
191217 |
7511.00 |
7544.50 |
7497.00 |
7524.50 |
-22.50 |
299,648 |
582,379 |
-51,123 |
Mar20 |
191217 |
7454.00 |
7485.00 |
7436.50 |
7465.50 |
-19.50 |
110,622 |
168,757 |
+63,178 |
Jun20 |
191217 |
7383.00 |
7383.00 |
7383.00 |
7383.00 |
-21.50 |
0 |
49 |
+0 |
Total Volume and Open Interest |
410,270 |
751,185 |
+12,055 |
SPI 200(SFE) |
Dec19 |
191217 |
6845.0 |
6889.0 |
6842.0 |
6846.0 |
-3.0 |
84,361 |
367,967 |
-775 |
Mar20 |
191217 |
6781.0 |
6822.0 |
6776.0 |
6781.0 |
-1.0 |
24,337 |
38,165 |
+17,477 |
Jun20 |
191217 |
6757.0 |
6757.0 |
6757.0 |
6757.0 |
-2.0 |
0 |
218 |
+0 |
Total Volume and Open Interest |
108,898 |
407,776 |
+16,902 |
FTSE MIB(ISE) |
Dec19 |
191217 |
23510.00 |
23725.00 |
23475.00 |
23631.00 |
+101.00 |
46,531 |
149,638 |
+8,314 |
Mar20 |
191217 |
23455.00 |
23635.00 |
23390.00 |
23544.00 |
+101.00 |
12,451 |
16,979 |
+8,772 |
Jun20 |
191217 |
22945.00 |
23005.00 |
22945.00 |
22967.00 |
+104.00 |
10 |
122 |
+7 |
Total Volume and Open Interest |
58,992 |
166,742 |
+17,093 |
KOSPI 200(KFE) |
Mar20 |
191217 |
287.50 |
291.90 |
287.15 |
291.70 |
+4.45 |
244,800 |
310,784 |
+11,356 |
Jun20 |
191217 |
287.50 |
291.50 |
287.50 |
291.30 |
+3.80 |
89 |
11,830 |
-4 |
Sep20 |
191217 |
288.60 |
291.80 |
288.40 |
291.60 |
+3.55 |
26 |
118 |
+5 |
Total Volume and Open Interest |
246,141 |
359,176 |
+12,561 |
GSCI(CME) |
Jan20 |
191217 |
432.60 |
434.15 |
432.60 |
433.30 |
+2.60 |
65 |
9,361 |
+40 |
Feb20 |
191217 |
431.80 |
431.80 |
431.80 |
431.80 |
+2.60 |
|
|
|
Mar20 |
191217 |
434.00 |
434.00 |
434.00 |
434.00 |
+2.60 |
|
|
|
Total Volume and Open Interest |
108 |
10,455 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|