|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 18, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191218 |
928.00 |
930.00 |
923.00 |
928.50 |
-0.25 |
108,734 |
188,439 |
-16,274 |
Mar20 |
191218 |
940.00 |
941.75 |
935.00 |
940.50 |
-0.25 |
80,558 |
308,262 |
+8,610 |
May20 |
191218 |
953.50 |
955.50 |
948.75 |
954.00 |
-0.25 |
30,476 |
119,340 |
+6,770 |
Jul20 |
191218 |
965.50 |
967.00 |
961.25 |
965.50 |
-0.50 |
17,311 |
106,752 |
-263 |
Aug20 |
191218 |
968.75 |
970.25 |
965.50 |
969.25 |
unch |
1,396 |
9,138 |
-167 |
Sep20 |
191218 |
964.25 |
966.75 |
962.25 |
966.00 |
+1.00 |
1,391 |
7,751 |
+242 |
Nov20 |
191218 |
965.25 |
969.00 |
963.50 |
968.25 |
+1.75 |
11,391 |
60,489 |
+1,812 |
Jan21 |
191218 |
968.75 |
971.25 |
966.25 |
970.75 |
+1.75 |
2,334 |
5,403 |
+144 |
Mar21 |
191218 |
960.00 |
962.00 |
956.75 |
962.00 |
+2.50 |
2,084 |
12,674 |
+987 |
May21 |
191218 |
954.75 |
961.00 |
954.75 |
961.00 |
+3.50 |
375 |
2,361 |
-31 |
Jul21 |
191218 |
959.00 |
964.00 |
958.25 |
964.00 |
+4.00 |
342 |
1,750 |
+155 |
Aug21 |
191218 |
961.50 |
961.50 |
961.50 |
961.50 |
+4.25 |
5 |
55 |
+3 |
Sep21 |
191218 |
950.25 |
950.25 |
950.25 |
950.25 |
+4.25 |
0 |
23 |
+0 |
Nov21 |
191218 |
947.50 |
950.00 |
944.75 |
949.50 |
+3.00 |
175 |
1,256 |
+99 |
Total Volume and Open Interest |
256,572 |
823,701 |
+2,087 |
Soybean Meal(CBOT) |
Jan20 |
191218 |
302.30 |
303.70 |
299.50 |
302.90 |
+0.60 |
49,521 |
84,402 |
-4,737 |
Mar20 |
191218 |
306.40 |
307.90 |
304.00 |
307.40 |
+1.00 |
44,836 |
180,559 |
+2,556 |
May20 |
191218 |
309.40 |
310.90 |
307.20 |
310.50 |
+1.20 |
18,238 |
83,032 |
+2,820 |
Jul20 |
191218 |
312.20 |
313.70 |
310.40 |
313.60 |
+1.40 |
12,284 |
50,607 |
+1,840 |
Aug20 |
191218 |
312.50 |
314.50 |
311.50 |
314.40 |
+1.30 |
1,392 |
10,187 |
+93 |
Sep20 |
191218 |
314.00 |
314.80 |
312.10 |
314.70 |
+1.20 |
853 |
9,555 |
-44 |
Oct20 |
191218 |
312.00 |
314.20 |
311.50 |
314.20 |
+1.50 |
1,147 |
7,333 |
+111 |
Dec20 |
191218 |
314.00 |
315.90 |
312.90 |
315.90 |
+1.60 |
2,833 |
24,311 |
+874 |
Jan21 |
191218 |
312.30 |
314.70 |
311.90 |
314.70 |
+2.00 |
475 |
2,147 |
+44 |
Mar21 |
191218 |
309.00 |
311.10 |
308.60 |
311.10 |
+2.00 |
346 |
3,684 |
+16 |
Total Volume and Open Interest |
132,141 |
457,401 |
+3,657 |
Soybean Oil(CBOT) |
Jan20 |
191218 |
33.72 |
33.80 |
33.26 |
33.43 |
-0.39 |
63,055 |
87,693 |
-5,197 |
Mar20 |
191218 |
34.00 |
34.07 |
33.55 |
33.72 |
-0.38 |
54,903 |
224,095 |
+8,948 |
May20 |
191218 |
34.24 |
34.34 |
33.83 |
33.99 |
-0.37 |
22,964 |
82,509 |
+2,362 |
Jul20 |
191218 |
34.52 |
34.59 |
34.09 |
34.27 |
-0.35 |
11,423 |
64,612 |
+355 |
Aug20 |
191218 |
34.56 |
34.63 |
34.18 |
34.30 |
-0.35 |
621 |
9,622 |
+34 |
Sep20 |
191218 |
34.63 |
34.66 |
34.21 |
34.33 |
-0.35 |
1,125 |
8,243 |
-151 |
Oct20 |
191218 |
34.61 |
34.63 |
34.20 |
34.30 |
-0.36 |
1,007 |
7,284 |
-18 |
Dec20 |
191218 |
34.66 |
34.74 |
34.31 |
34.42 |
-0.33 |
3,151 |
31,105 |
-407 |
Jan21 |
191218 |
34.45 |
34.47 |
34.36 |
34.46 |
-0.30 |
316 |
1,297 |
+74 |
Mar21 |
191218 |
34.48 |
34.48 |
34.36 |
34.44 |
-0.29 |
453 |
2,029 |
-62 |
Total Volume and Open Interest |
159,221 |
519,975 |
+6,013 |
Canola(WCE) |
Jan20 |
191218 |
466.2 |
469.0 |
463.2 |
465.6 |
-0.8 |
15,073 |
35,146 |
-7,569 |
Mar20 |
191218 |
473.1 |
478.4 |
472.0 |
474.8 |
-0.3 |
15,172 |
84,852 |
+3,486 |
May20 |
191218 |
482.1 |
487.2 |
481.1 |
483.6 |
-0.6 |
6,598 |
36,247 |
+3,362 |
Jul20 |
191218 |
488.3 |
493.0 |
487.2 |
489.3 |
-1.0 |
2,467 |
12,794 |
+959 |
Nov20 |
191218 |
490.1 |
494.1 |
489.7 |
490.7 |
-1.6 |
1,679 |
19,973 |
+609 |
Total Volume and Open Interest |
41,244 |
189,944 |
+937 |
Corn(CBOT) |
Mar20 |
191218 |
389.25 |
390.00 |
385.75 |
387.00 |
-3.00 |
180,896 |
783,847 |
-5,108 |
May20 |
191218 |
396.00 |
396.50 |
392.75 |
393.50 |
-3.00 |
33,444 |
198,660 |
+920 |
Jul20 |
191218 |
401.50 |
402.00 |
398.50 |
399.50 |
-2.75 |
22,961 |
245,844 |
+2,237 |
Sep20 |
191218 |
399.25 |
399.75 |
397.00 |
398.00 |
-2.25 |
6,922 |
76,666 |
+548 |
Dec20 |
191218 |
401.50 |
402.00 |
399.25 |
400.00 |
-2.00 |
21,026 |
160,339 |
+762 |
Mar21 |
191218 |
410.75 |
411.25 |
408.50 |
409.25 |
-2.25 |
1,116 |
9,071 |
-40 |
May21 |
191218 |
415.00 |
415.75 |
413.75 |
414.25 |
-2.00 |
144 |
1,533 |
+21 |
Jul21 |
191218 |
418.00 |
419.00 |
417.25 |
417.50 |
-2.00 |
370 |
3,569 |
+47 |
Sep21 |
191218 |
407.75 |
407.75 |
407.75 |
407.75 |
-1.00 |
2 |
832 |
+1 |
Dec21 |
191218 |
409.50 |
409.75 |
408.25 |
409.00 |
-1.00 |
225 |
7,108 |
+41 |
Total Volume and Open Interest |
267,115 |
1,487,811 |
-572 |
Wheat(CBOT) |
Mar20 |
191218 |
553.25 |
555.00 |
545.25 |
548.25 |
-8.00 |
95,740 |
211,912 |
+7,500 |
May20 |
191218 |
556.00 |
557.50 |
548.75 |
551.75 |
-7.25 |
24,230 |
57,225 |
-270 |
Jul20 |
191218 |
556.25 |
558.50 |
550.00 |
553.50 |
-5.50 |
23,916 |
71,647 |
+536 |
Sep20 |
191218 |
559.50 |
563.00 |
555.50 |
558.75 |
-4.50 |
6,422 |
17,727 |
+499 |
Dec20 |
191218 |
568.00 |
571.75 |
564.75 |
568.00 |
-3.50 |
5,254 |
19,972 |
+40 |
Mar21 |
191218 |
575.00 |
579.50 |
574.00 |
576.75 |
-2.75 |
1,218 |
5,770 |
+226 |
Total Volume and Open Interest |
156,998 |
386,635 |
+8,654 |
Wheat(KCBT) |
Mar20 |
191218 |
464.25 |
467.00 |
459.00 |
462.25 |
-4.75 |
49,547 |
162,634 |
+2,509 |
May20 |
191218 |
472.00 |
475.00 |
467.25 |
470.50 |
-4.50 |
14,145 |
49,454 |
+3,405 |
Jul20 |
191218 |
478.50 |
481.50 |
474.25 |
477.50 |
-3.75 |
9,924 |
41,823 |
+842 |
Sep20 |
191218 |
485.25 |
488.50 |
482.00 |
485.00 |
-3.25 |
3,755 |
10,907 |
+834 |
Dec20 |
191218 |
495.75 |
498.50 |
492.75 |
495.75 |
-2.50 |
2,374 |
13,524 |
+187 |
Mar21 |
191218 |
506.00 |
508.50 |
503.75 |
506.50 |
-1.75 |
353 |
1,465 |
+85 |
May21 |
191218 |
509.50 |
511.75 |
506.75 |
509.75 |
-1.50 |
50 |
183 |
+4 |
Total Volume and Open Interest |
80,175 |
280,117 |
+7,887 |
Wheat(MGE) |
Mar20 |
191218 |
538.00 |
542.50 |
535.00 |
538.50 |
-0.25 |
10,838 |
36,457 |
+905 |
May20 |
191218 |
545.50 |
550.00 |
543.25 |
546.50 |
-0.50 |
2,801 |
12,681 |
-88 |
Jul20 |
191218 |
553.75 |
556.50 |
551.75 |
554.25 |
-1.25 |
1,377 |
6,495 |
+304 |
Sep20 |
191218 |
562.00 |
564.75 |
560.00 |
563.00 |
-0.50 |
292 |
4,903 |
+82 |
Dec20 |
191218 |
573.00 |
577.75 |
573.00 |
576.00 |
-0.50 |
238 |
2,505 |
+6 |
Mar21 |
191218 |
590.00 |
590.00 |
588.50 |
588.50 |
-0.75 |
15 |
921 |
+0 |
Total Volume and Open Interest |
15,561 |
63,969 |
+1,209 |
Oats(CBOT) |
Mar20 |
191218 |
305.25 |
306.50 |
297.75 |
299.50 |
-7.00 |
347 |
5,185 |
+15 |
May20 |
191218 |
300.25 |
302.00 |
294.75 |
295.75 |
-6.50 |
42 |
298 |
+28 |
Jul20 |
191218 |
287.75 |
287.75 |
287.75 |
287.75 |
-5.00 |
4 |
91 |
+0 |
Sep20 |
191218 |
278.75 |
278.75 |
278.75 |
278.75 |
-1.75 |
1 |
61 |
+0 |
Total Volume and Open Interest |
394 |
5,721 |
+43 |
Rough Rice(CBOT) |
Jan20 |
191218 |
12.68 |
12.80 |
12.61 |
12.78 |
+0.10 |
1,014 |
4,436 |
-542 |
Mar20 |
191218 |
12.91 |
13.07 |
12.88 |
13.03 |
+0.09 |
874 |
5,303 |
+669 |
May20 |
191218 |
13.16 |
13.16 |
13.16 |
13.16 |
+0.11 |
22 |
97 |
+9 |
Jul20 |
191218 |
13.12 |
13.12 |
13.12 |
13.12 |
+0.14 |
14 |
32 |
+5 |
Total Volume and Open Interest |
1,935 |
9,876 |
+148 |
Live Cattle(CME) |
Dec19 |
191218 |
122.300 |
122.650 |
121.830 |
122.250 |
+0.020 |
2,278 |
7,439 |
-834 |
Feb20 |
191218 |
126.300 |
126.635 |
125.785 |
126.135 |
-0.165 |
25,063 |
170,205 |
+248 |
Apr20 |
191218 |
127.250 |
127.600 |
126.800 |
127.250 |
-0.080 |
10,324 |
90,316 |
+758 |
Jun20 |
191218 |
118.900 |
119.080 |
118.400 |
118.600 |
-0.330 |
9,619 |
80,994 |
+960 |
Aug20 |
191218 |
116.200 |
116.385 |
115.785 |
115.950 |
-0.350 |
3,195 |
24,101 |
+412 |
Oct20 |
191218 |
117.385 |
117.730 |
117.135 |
117.385 |
-0.250 |
1,438 |
7,401 |
+299 |
Total Volume and Open Interest |
52,604 |
385,540 |
+2,086 |
Feeder Cattle(CME) |
Jan20 |
191218 |
144.985 |
145.500 |
144.435 |
144.550 |
-0.600 |
4,946 |
16,481 |
-320 |
Mar20 |
191218 |
145.535 |
145.935 |
144.850 |
144.900 |
-0.835 |
2,942 |
16,646 |
+238 |
Apr20 |
191218 |
147.500 |
147.850 |
146.800 |
146.935 |
-0.715 |
1,403 |
7,195 |
+150 |
May20 |
191218 |
148.300 |
148.630 |
147.535 |
147.735 |
-0.565 |
957 |
5,089 |
+106 |
Aug20 |
191218 |
152.450 |
153.050 |
152.150 |
152.300 |
-0.435 |
358 |
3,959 |
+12 |
Sep20 |
191218 |
152.800 |
153.050 |
152.350 |
152.400 |
-0.430 |
44 |
405 |
+1 |
Oct20 |
191218 |
152.630 |
152.900 |
152.380 |
152.750 |
+0.065 |
34 |
238 |
+5 |
Total Volume and Open Interest |
10,698 |
50,049 |
+199 |
Lean Hogs(CME) |
Feb20 |
191218 |
69.680 |
70.400 |
69.330 |
69.900 |
+0.050 |
22,360 |
112,770 |
-1,644 |
Apr20 |
191218 |
77.150 |
77.830 |
76.800 |
77.230 |
-0.170 |
10,085 |
65,392 |
-404 |
May20 |
191218 |
84.180 |
84.200 |
83.650 |
83.950 |
-0.185 |
93 |
1,598 |
+13 |
Jun20 |
191218 |
89.135 |
89.600 |
88.885 |
89.050 |
-0.300 |
6,067 |
36,417 |
-57 |
Jul20 |
191218 |
89.050 |
89.385 |
88.700 |
88.950 |
-0.230 |
3,021 |
16,689 |
-198 |
Aug20 |
191218 |
88.080 |
88.430 |
87.730 |
88.000 |
-0.150 |
3,090 |
25,671 |
+101 |
Oct20 |
191218 |
74.180 |
74.700 |
74.000 |
74.500 |
+0.250 |
1,095 |
12,624 |
+427 |
Dec20 |
191218 |
68.900 |
69.230 |
68.385 |
68.950 |
+0.270 |
338 |
6,290 |
+98 |
Total Volume and Open Interest |
46,274 |
279,151 |
-1,606 |
Class III Milk(CME) |
Dec19 |
191218 |
19.39 |
19.41 |
19.33 |
19.39 |
+0.01 |
344 |
4,594 |
-13 |
Jan20 |
191218 |
16.96 |
17.37 |
16.85 |
17.34 |
+0.38 |
1,514 |
4,472 |
-110 |
Feb20 |
191218 |
17.03 |
17.49 |
17.03 |
17.44 |
+0.37 |
707 |
2,510 |
+49 |
Mar20 |
191218 |
16.97 |
17.33 |
16.97 |
17.29 |
+0.35 |
226 |
1,792 |
+15 |
Apr20 |
191218 |
16.93 |
17.17 |
16.92 |
17.13 |
+0.21 |
114 |
1,430 |
+54 |
May20 |
191218 |
16.98 |
17.15 |
16.94 |
17.12 |
+0.21 |
191 |
1,259 |
+47 |
Jun20 |
191218 |
17.00 |
17.28 |
17.00 |
17.23 |
+0.23 |
125 |
1,290 |
+29 |
Jul20 |
191218 |
17.28 |
17.43 |
17.25 |
17.43 |
+0.20 |
23 |
693 |
-11 |
Aug20 |
191218 |
17.54 |
17.54 |
17.54 |
17.54 |
+0.14 |
28 |
545 |
-2 |
Sep20 |
191218 |
17.59 |
17.64 |
17.58 |
17.63 |
+0.09 |
15 |
654 |
-4 |
Oct20 |
191218 |
17.50 |
17.58 |
17.50 |
17.55 |
+0.08 |
12 |
468 |
+7 |
Nov20 |
191218 |
17.41 |
17.47 |
17.41 |
17.43 |
+0.06 |
4 |
530 |
-1 |
Dec20 |
191218 |
17.20 |
17.27 |
17.20 |
17.22 |
+0.04 |
4 |
547 |
-2 |
Total Volume and Open Interest |
3,307 |
20,785 |
+58 |
Cocoa(ICE) |
Mar20 |
191218 |
2528 |
2549 |
2483 |
2506 |
-28 |
22,155 |
126,070 |
+66 |
May20 |
191218 |
2546 |
2562 |
2504 |
2521 |
-29 |
10,629 |
78,829 |
-1,264 |
Jul20 |
191218 |
2538 |
2550 |
2499 |
2512 |
-30 |
2,386 |
35,015 |
+42 |
Sep20 |
191218 |
2520 |
2531 |
2481 |
2491 |
-32 |
938 |
33,217 |
+46 |
Dec20 |
191218 |
2462 |
2474 |
2426 |
2436 |
-29 |
1,199 |
34,541 |
-458 |
Mar21 |
191218 |
2417 |
2426 |
2388 |
2395 |
-25 |
106 |
13,869 |
-21 |
May21 |
191218 |
2380 |
2384 |
2380 |
2383 |
-24 |
2 |
5,798 |
+0 |
Total Volume and Open Interest |
37,416 |
328,976 |
-1,589 |
Coffee "C"(ICE) |
Dec19 |
191218 |
131.70 |
131.70 |
131.70 |
131.70 |
-0.50 |
2 |
178 |
-111 |
Mar20 |
191218 |
133.70 |
135.45 |
130.20 |
133.20 |
-0.50 |
50,217 |
117,808 |
+838 |
May20 |
191218 |
135.95 |
137.55 |
132.50 |
135.40 |
-0.45 |
18,065 |
66,708 |
+437 |
Jul20 |
191218 |
137.80 |
139.40 |
134.25 |
137.30 |
-0.35 |
9,740 |
33,130 |
-104 |
Sep20 |
191218 |
139.25 |
141.00 |
135.85 |
138.95 |
-0.30 |
4,653 |
20,471 |
-572 |
Dec20 |
191218 |
141.15 |
142.70 |
137.90 |
140.95 |
-0.20 |
2,583 |
19,399 |
+424 |
Total Volume and Open Interest |
88,832 |
281,402 |
+1,684 |
Orange Juice(ICE) |
Jan20 |
191218 |
97.25 |
98.15 |
97.10 |
97.70 |
+0.40 |
2,225 |
9,648 |
-1,539 |
Mar20 |
191218 |
99.85 |
100.70 |
99.70 |
100.30 |
+0.40 |
2,042 |
8,018 |
+1,526 |
May20 |
191218 |
102.90 |
103.30 |
102.80 |
103.30 |
+0.35 |
56 |
1,066 |
+20 |
Jul20 |
191218 |
105.50 |
105.85 |
105.40 |
105.85 |
+0.30 |
22 |
466 |
+0 |
Sep20 |
191218 |
108.85 |
108.85 |
108.65 |
108.80 |
+0.05 |
9 |
273 |
+9 |
Nov20 |
191218 |
111.95 |
112.00 |
111.95 |
112.00 |
+0.10 |
0 |
207 |
+0 |
Total Volume and Open Interest |
4,354 |
19,842 |
+16 |
Sugar #11(ICE) |
Mar20 |
191218 |
13.27 |
13.50 |
13.26 |
13.43 |
+0.16 |
92,355 |
452,042 |
-1,217 |
May20 |
191218 |
13.35 |
13.56 |
13.33 |
13.51 |
+0.16 |
28,498 |
203,437 |
-1,810 |
Jul20 |
191218 |
13.43 |
13.64 |
13.43 |
13.59 |
+0.16 |
14,376 |
139,652 |
+360 |
Oct20 |
191218 |
13.65 |
13.80 |
13.62 |
13.78 |
+0.14 |
6,579 |
108,530 |
-845 |
Mar21 |
191218 |
14.10 |
14.27 |
14.10 |
14.24 |
+0.11 |
2,368 |
59,471 |
-484 |
May21 |
191218 |
13.98 |
14.16 |
13.98 |
14.13 |
+0.11 |
569 |
11,602 |
-72 |
Jul21 |
191218 |
13.94 |
14.06 |
13.94 |
14.02 |
+0.10 |
429 |
11,770 |
-60 |
Oct21 |
191218 |
13.96 |
14.08 |
13.96 |
14.04 |
+0.10 |
226 |
13,831 |
+16 |
Total Volume and Open Interest |
145,541 |
1,010,408 |
-4,041 |
London Cocoa(LCE) |
Mar20 |
191218 |
1783 |
1796 |
1771 |
1781 |
-2 |
14,575 |
96,666 |
-1,002 |
May20 |
191218 |
1782 |
1785 |
1760 |
1770 |
-7 |
9,213 |
53,150 |
+1,801 |
Jul20 |
191218 |
1777 |
1782 |
1758 |
1767 |
-7 |
4,069 |
40,398 |
-889 |
Sep20 |
191218 |
1766 |
1772 |
1748 |
1756 |
-7 |
1,761 |
38,869 |
-84 |
Dec20 |
191218 |
1697 |
1701 |
1678 |
1687 |
-6 |
3,618 |
46,354 |
+1,592 |
Mar21 |
191218 |
1676 |
1681 |
1663 |
1670 |
-4 |
1,954 |
23,187 |
+1,316 |
May21 |
191218 |
1670 |
1671 |
1660 |
1664 |
-4 |
396 |
5,647 |
+137 |
Total Volume and Open Interest |
35,720 |
310,249 |
+2,976 |
London Sugar(LCE) |
Mar20 |
191218 |
353.50 |
356.50 |
353.20 |
355.60 |
+2.90 |
5,948 |
41,487 |
+42 |
May20 |
191218 |
358.10 |
360.90 |
357.20 |
360.10 |
+3.30 |
2,022 |
17,110 |
-8 |
Aug20 |
191218 |
362.50 |
365.40 |
362.00 |
364.80 |
+3.40 |
593 |
9,206 |
+78 |
Oct20 |
191218 |
365.50 |
368.10 |
365.50 |
367.90 |
+3.30 |
154 |
3,672 |
-63 |
Dec20 |
191218 |
370.30 |
371.30 |
370.30 |
371.20 |
+2.90 |
46 |
2,214 |
+27 |
Total Volume and Open Interest |
8,847 |
75,154 |
+155 |
Cotton(ICE) |
Mar20 |
191218 |
66.45 |
67.18 |
66.25 |
66.74 |
+0.30 |
19,347 |
119,759 |
-517 |
May20 |
191218 |
67.74 |
68.24 |
67.41 |
67.83 |
+0.22 |
5,674 |
40,423 |
+2,384 |
Jul20 |
191218 |
68.50 |
68.99 |
68.28 |
68.66 |
+0.12 |
1,353 |
17,321 |
+144 |
Oct20 |
191218 |
68.82 |
68.82 |
68.82 |
68.82 |
+0.13 |
0 |
7 |
+0 |
Dec20 |
191218 |
68.69 |
68.91 |
68.30 |
68.72 |
+0.13 |
612 |
25,512 |
+273 |
Mar21 |
191218 |
69.20 |
69.43 |
69.20 |
69.32 |
+0.03 |
67 |
1,142 |
+45 |
Total Volume and Open Interest |
27,058 |
205,004 |
+2,330 |
Lumber(CME) |
Jan20 |
191218 |
408.5 |
408.7 |
403.1 |
406.8 |
+0.4 |
441 |
1,630 |
-110 |
Mar20 |
191218 |
414.6 |
417.2 |
413.0 |
416.4 |
-0.1 |
270 |
1,087 |
+80 |
May20 |
191218 |
413.5 |
413.5 |
410.7 |
410.9 |
-0.4 |
63 |
297 |
+11 |
Jul20 |
191218 |
405.8 |
405.8 |
405.8 |
405.8 |
-0.4 |
43 |
206 |
+18 |
Sep20 |
191218 |
402.9 |
402.9 |
402.9 |
402.9 |
-0.4 |
3 |
6 |
+2 |
Nov20 |
191218 |
401.4 |
401.4 |
401.4 |
401.4 |
-0.4 |
0 |
1 |
+0 |
Jan21 |
191218 |
399.9 |
399.9 |
399.9 |
399.9 |
-0.4 |
|
|
|
Total Volume and Open Interest |
820 |
3,227 |
+1 |
Crude Oil(NYM) |
Jan20 |
191218 |
60.55 |
61.18 |
60.32 |
60.93 |
-0.01 |
347,395 |
97,590 |
-56,128 |
Feb20 |
191218 |
60.49 |
61.11 |
60.24 |
60.85 |
-0.02 |
234,083 |
400,051 |
+13,511 |
Mar20 |
191218 |
60.17 |
60.79 |
59.94 |
60.56 |
+0.03 |
85,478 |
272,061 |
+1,885 |
Apr20 |
191218 |
59.73 |
60.33 |
59.54 |
60.15 |
+0.06 |
31,466 |
123,868 |
-660 |
May20 |
191218 |
59.34 |
59.82 |
59.12 |
59.69 |
+0.09 |
14,946 |
110,228 |
+1,547 |
Jun20 |
191218 |
58.80 |
59.28 |
58.63 |
59.18 |
+0.09 |
40,021 |
195,227 |
-969 |
Jul20 |
191218 |
58.27 |
58.72 |
58.14 |
58.63 |
+0.07 |
12,330 |
72,969 |
+2,489 |
Aug20 |
191218 |
57.82 |
58.16 |
57.63 |
58.08 |
+0.06 |
5,087 |
48,088 |
+962 |
Sep20 |
191218 |
57.27 |
57.65 |
57.14 |
57.56 |
+0.03 |
6,140 |
93,768 |
+567 |
Oct20 |
191218 |
56.90 |
57.16 |
56.68 |
57.10 |
+0.02 |
2,094 |
53,286 |
+763 |
Nov20 |
191218 |
56.49 |
56.76 |
56.29 |
56.69 |
+0.01 |
2,651 |
44,009 |
+325 |
Dec20 |
191218 |
56.07 |
56.38 |
55.91 |
56.30 |
unch |
26,260 |
206,557 |
+337 |
Jan21 |
191218 |
55.81 |
55.92 |
55.80 |
55.91 |
unch |
1,217 |
40,122 |
+239 |
Feb21 |
191218 |
55.34 |
55.54 |
55.24 |
55.54 |
-0.01 |
858 |
22,076 |
+196 |
Mar21 |
191218 |
55.19 |
55.19 |
55.19 |
55.19 |
-0.02 |
1,824 |
30,443 |
-290 |
Apr21 |
191218 |
54.87 |
54.87 |
54.87 |
54.87 |
-0.03 |
512 |
11,370 |
-54 |
Total Volume and Open Interest |
838,746 |
2,147,533 |
-29,847 |
e-miNY Crude Oil(NYM) |
Jan20 |
191218 |
60.500 |
61.175 |
60.300 |
60.925 |
-0.025 |
8,213 |
2,501 |
-14 |
Feb20 |
191218 |
60.500 |
61.150 |
60.250 |
60.850 |
-0.025 |
2,322 |
2,009 |
+632 |
Mar20 |
191218 |
60.150 |
60.850 |
59.950 |
60.550 |
+0.025 |
94 |
617 |
+27 |
Apr20 |
191218 |
59.775 |
60.325 |
59.625 |
60.150 |
+0.050 |
22 |
160 |
+12 |
May20 |
191218 |
59.800 |
59.800 |
59.325 |
59.700 |
+0.100 |
1 |
121 |
+0 |
Jun20 |
191218 |
59.175 |
59.200 |
58.725 |
59.175 |
+0.075 |
4 |
62 |
+0 |
Jul20 |
191218 |
58.000 |
58.625 |
58.000 |
58.625 |
+0.075 |
0 |
45 |
+0 |
Aug20 |
191218 |
58.050 |
58.100 |
57.700 |
58.075 |
+0.050 |
9 |
37 |
+0 |
Sep20 |
191218 |
57.450 |
57.575 |
57.225 |
57.550 |
+0.025 |
0 |
31 |
+0 |
Oct20 |
191218 |
57.100 |
57.100 |
57.100 |
57.100 |
+0.025 |
0 |
5 |
+0 |
Total Volume and Open Interest |
10,667 |
5,715 |
+658 |
NY Harbor ULSD(NYM) |
Jan20 |
191218 |
202.69 |
203.33 |
201.25 |
202.03 |
-1.31 |
58,400 |
73,807 |
-6,371 |
Feb20 |
191218 |
202.66 |
203.30 |
201.20 |
202.02 |
-1.15 |
50,191 |
95,575 |
+5,187 |
Mar20 |
191218 |
201.52 |
202.36 |
200.33 |
201.26 |
-0.90 |
28,773 |
79,700 |
+1,209 |
Apr20 |
191218 |
199.58 |
200.41 |
198.49 |
199.47 |
-0.73 |
21,814 |
56,903 |
-250 |
May20 |
191218 |
197.74 |
198.63 |
197.00 |
197.92 |
-0.56 |
13,085 |
33,996 |
-1,165 |
Jun20 |
191218 |
196.32 |
197.42 |
195.59 |
196.66 |
-0.45 |
13,798 |
28,823 |
+237 |
Jul20 |
191218 |
195.86 |
196.72 |
194.98 |
196.06 |
-0.38 |
4,049 |
10,468 |
+162 |
Aug20 |
191218 |
195.15 |
196.25 |
194.55 |
195.60 |
-0.34 |
1,290 |
5,130 |
+32 |
Sep20 |
191218 |
194.89 |
195.99 |
194.34 |
195.32 |
-0.34 |
1,002 |
6,495 |
-25 |
Oct20 |
191218 |
194.43 |
195.35 |
194.37 |
195.10 |
-0.35 |
790 |
4,073 |
+361 |
Nov20 |
191218 |
195.00 |
195.50 |
194.90 |
194.90 |
-0.35 |
208 |
3,206 |
+36 |
Dec20 |
191218 |
194.28 |
195.49 |
193.84 |
194.64 |
-0.34 |
3,568 |
20,684 |
+216 |
Jan21 |
191218 |
195.00 |
195.00 |
194.39 |
194.39 |
-0.34 |
44 |
4,293 |
+29 |
Feb21 |
191218 |
194.00 |
194.00 |
193.49 |
193.49 |
-0.31 |
2 |
658 |
+0 |
Total Volume and Open Interest |
197,031 |
432,822 |
-340 |
RBOB Gasoline(NYM) |
Jan20 |
191218 |
167.03 |
169.04 |
165.50 |
168.38 |
-0.19 |
53,766 |
82,057 |
-9,101 |
Feb20 |
191218 |
167.67 |
169.62 |
166.11 |
168.99 |
unch |
44,746 |
101,633 |
+9,315 |
Mar20 |
191218 |
168.46 |
170.71 |
167.37 |
170.09 |
+0.01 |
18,676 |
64,583 |
+1,225 |
Apr20 |
191218 |
185.95 |
188.01 |
184.86 |
187.45 |
+0.12 |
10,937 |
28,454 |
-920 |
May20 |
191218 |
186.06 |
188.09 |
185.07 |
187.49 |
+0.10 |
4,932 |
26,110 |
-172 |
Jun20 |
191218 |
184.31 |
186.55 |
183.68 |
185.96 |
+0.07 |
4,374 |
27,921 |
+370 |
Jul20 |
191218 |
182.27 |
184.06 |
181.65 |
183.54 |
+0.05 |
1,219 |
12,998 |
+252 |
Aug20 |
191218 |
180.08 |
180.80 |
180.08 |
180.71 |
+0.03 |
442 |
4,662 |
-2 |
Sep20 |
191218 |
175.83 |
177.86 |
175.83 |
177.45 |
-0.06 |
537 |
7,900 |
-137 |
Oct20 |
191218 |
162.92 |
164.05 |
162.34 |
164.05 |
-0.02 |
179 |
4,326 |
+1 |
Total Volume and Open Interest |
141,149 |
380,537 |
+820 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191218 |
168.38 |
168.38 |
168.38 |
168.38 |
-0.19 |
0 |
1 |
+0 |
Feb20 |
191218 |
168.99 |
168.99 |
168.99 |
168.99 |
unch |
|
|
|
Mar20 |
191218 |
170.09 |
170.09 |
170.09 |
170.09 |
+0.01 |
|
|
|
Apr20 |
191218 |
187.45 |
187.45 |
187.45 |
187.45 |
+0.12 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan20 |
191218 |
2.318 |
2.327 |
2.257 |
2.286 |
-0.033 |
163,027 |
177,977 |
-15,274 |
Feb20 |
191218 |
2.303 |
2.311 |
2.243 |
2.264 |
-0.039 |
104,148 |
271,220 |
+3,842 |
Mar20 |
191218 |
2.241 |
2.249 |
2.200 |
2.211 |
-0.033 |
49,418 |
260,103 |
+4,920 |
Apr20 |
191218 |
2.180 |
2.187 |
2.157 |
2.167 |
-0.024 |
38,485 |
129,477 |
+1,677 |
May20 |
191218 |
2.207 |
2.210 |
2.183 |
2.191 |
-0.024 |
15,352 |
108,613 |
+2,023 |
Jun20 |
191218 |
2.252 |
2.258 |
2.232 |
2.241 |
-0.023 |
8,193 |
47,053 |
+898 |
Jul20 |
191218 |
2.304 |
2.306 |
2.284 |
2.292 |
-0.024 |
6,268 |
31,660 |
+1,261 |
Aug20 |
191218 |
2.313 |
2.319 |
2.295 |
2.303 |
-0.025 |
3,616 |
27,942 |
+262 |
Sep20 |
191218 |
2.299 |
2.304 |
2.285 |
2.292 |
-0.024 |
3,390 |
27,493 |
+415 |
Oct20 |
191218 |
2.334 |
2.334 |
2.315 |
2.324 |
-0.020 |
13,150 |
77,357 |
+2,253 |
Nov20 |
191218 |
2.396 |
2.401 |
2.387 |
2.393 |
-0.020 |
2,443 |
22,985 |
-1 |
Dec20 |
191218 |
2.563 |
2.566 |
2.553 |
2.558 |
-0.017 |
2,420 |
25,426 |
+344 |
Jan21 |
191218 |
2.682 |
2.688 |
2.672 |
2.679 |
-0.016 |
3,222 |
30,532 |
+594 |
Feb21 |
191218 |
2.651 |
2.651 |
2.636 |
2.640 |
-0.017 |
623 |
11,316 |
+207 |
Mar21 |
191218 |
2.529 |
2.535 |
2.523 |
2.526 |
-0.018 |
1,176 |
13,255 |
-80 |
Apr21 |
191218 |
2.280 |
2.290 |
2.275 |
2.278 |
-0.016 |
1,237 |
12,184 |
+188 |
Total Volume and Open Interest |
419,041 |
1,319,098 |
+4,602 |
Brent Crude Oil(ICE) |
Feb20 |
191218 |
65.84 |
66.43 |
65.56 |
66.17 |
+0.07 |
186,087 |
383,006 |
-11,562 |
Mar20 |
191218 |
64.88 |
65.49 |
64.64 |
65.23 |
+0.08 |
130,764 |
495,708 |
+16,615 |
Apr20 |
191218 |
64.24 |
64.72 |
63.92 |
64.49 |
+0.08 |
54,130 |
192,498 |
+4,839 |
May20 |
191218 |
63.65 |
64.12 |
63.39 |
63.93 |
+0.07 |
32,959 |
124,356 |
+1,677 |
Jun20 |
191218 |
63.11 |
63.56 |
62.87 |
63.40 |
+0.07 |
49,904 |
303,020 |
+1,691 |
Jul20 |
191218 |
62.58 |
62.95 |
62.33 |
62.82 |
+0.05 |
12,998 |
113,621 |
-1,138 |
Aug20 |
191218 |
62.10 |
62.45 |
61.86 |
62.33 |
+0.04 |
10,915 |
104,577 |
+2,061 |
Sep20 |
191218 |
61.74 |
62.04 |
61.49 |
61.93 |
+0.02 |
10,296 |
107,005 |
+555 |
Oct20 |
191218 |
61.23 |
61.63 |
61.12 |
61.54 |
+0.01 |
4,025 |
72,978 |
+161 |
Nov20 |
191218 |
61.66 |
61.66 |
61.19 |
61.19 |
unch |
2,783 |
47,697 |
+559 |
Dec20 |
191218 |
60.70 |
60.97 |
60.47 |
60.85 |
-0.02 |
29,936 |
244,541 |
-603 |
Jan21 |
191218 |
60.54 |
60.54 |
60.54 |
60.54 |
-0.03 |
932 |
39,974 |
+242 |
Feb21 |
191218 |
60.25 |
60.25 |
60.25 |
60.25 |
-0.05 |
891 |
35,745 |
+139 |
Mar21 |
191218 |
59.98 |
59.98 |
59.98 |
59.98 |
-0.07 |
1,147 |
29,148 |
+216 |
Total Volume and Open Interest |
546,747 |
2,664,983 |
+18,701 |
Gas Oil(ICE) |
Jan20 |
191218 |
613.25 |
614.50 |
608.00 |
609.75 |
-3.75 |
92,274 |
165,741 |
-11,341 |
Feb20 |
191218 |
612.25 |
613.75 |
607.75 |
609.50 |
-3.00 |
79,902 |
142,600 |
+4,519 |
Mar20 |
191218 |
609.25 |
611.50 |
605.25 |
607.25 |
-2.50 |
39,310 |
116,738 |
+5,257 |
Apr20 |
191218 |
604.50 |
607.25 |
601.25 |
603.00 |
-2.25 |
21,757 |
62,015 |
+1,249 |
May20 |
191218 |
599.00 |
602.50 |
597.25 |
598.75 |
-2.00 |
12,667 |
66,837 |
-300 |
Jun20 |
191218 |
595.50 |
598.00 |
592.50 |
594.25 |
-1.50 |
23,216 |
89,607 |
+2,378 |
Jul20 |
191218 |
591.75 |
595.00 |
590.00 |
591.50 |
-1.50 |
6,238 |
26,133 |
+844 |
Aug20 |
191218 |
589.75 |
592.50 |
588.25 |
589.50 |
-1.25 |
3,124 |
21,493 |
-730 |
Sep20 |
191218 |
588.50 |
591.50 |
586.50 |
588.00 |
-1.00 |
4,241 |
24,915 |
+196 |
Oct20 |
191218 |
587.75 |
589.50 |
585.75 |
586.75 |
-1.00 |
507 |
18,570 |
+29 |
Total Volume and Open Interest |
291,928 |
863,249 |
+2,655 |
Ethanol(CBOT) |
Jan20 |
191218 |
1.359 |
1.375 |
1.348 |
1.357 |
-0.012 |
99 |
294 |
-11 |
Feb20 |
191218 |
1.393 |
1.402 |
1.375 |
1.379 |
-0.012 |
42 |
153 |
+11 |
Mar20 |
191218 |
1.394 |
1.405 |
1.394 |
1.399 |
-0.012 |
0 |
102 |
+0 |
Apr20 |
191218 |
1.430 |
1.430 |
1.430 |
1.430 |
-0.012 |
|
|
|
May20 |
191218 |
1.430 |
1.430 |
1.430 |
1.430 |
-0.012 |
0 |
5 |
+0 |
Jun20 |
191218 |
1.430 |
1.430 |
1.430 |
1.430 |
-0.012 |
|
|
|
Jul20 |
191218 |
1.430 |
1.430 |
1.430 |
1.430 |
-0.012 |
|
|
|
Aug20 |
191218 |
1.430 |
1.430 |
1.430 |
1.430 |
-0.012 |
|
|
|
Total Volume and Open Interest |
141 |
554 |
+0 |
WTI Crude Oil(ICE) |
Jan20 |
191218 |
60.59 |
61.16 |
60.34 |
60.93 |
-0.01 |
44,138 |
29,183 |
-8,480 |
Feb20 |
191218 |
60.55 |
61.11 |
60.26 |
60.85 |
-0.02 |
53,248 |
89,701 |
+4,930 |
Mar20 |
191218 |
60.22 |
60.79 |
59.96 |
60.56 |
+0.03 |
32,307 |
73,081 |
+631 |
Apr20 |
191218 |
59.83 |
60.34 |
59.57 |
60.15 |
+0.06 |
19,583 |
36,382 |
+2,473 |
May20 |
191218 |
59.37 |
59.83 |
59.14 |
59.69 |
+0.09 |
6,589 |
25,444 |
+1,824 |
Jun20 |
191218 |
58.76 |
59.29 |
58.67 |
59.18 |
+0.09 |
9,816 |
70,158 |
-513 |
Jul20 |
191218 |
58.16 |
58.72 |
58.16 |
58.63 |
+0.07 |
1,206 |
13,916 |
+18 |
Aug20 |
191218 |
57.98 |
58.16 |
57.94 |
58.08 |
+0.06 |
2,411 |
10,254 |
+1,357 |
Sep20 |
191218 |
57.18 |
57.58 |
57.18 |
57.56 |
+0.03 |
1,106 |
16,294 |
-83 |
Oct20 |
191218 |
57.10 |
57.10 |
57.10 |
57.10 |
+0.02 |
223 |
8,276 |
+50 |
Nov20 |
191218 |
56.69 |
56.69 |
56.69 |
56.69 |
+0.01 |
117 |
6,764 |
+28 |
Dec20 |
191218 |
56.00 |
56.33 |
55.99 |
56.30 |
unch |
5,814 |
87,803 |
+290 |
Jan21 |
191218 |
55.91 |
55.91 |
55.91 |
55.91 |
unch |
87 |
4,330 |
+38 |
Feb21 |
191218 |
55.54 |
55.54 |
55.54 |
55.54 |
-0.01 |
45 |
3,184 |
+39 |
Mar21 |
191218 |
55.19 |
55.19 |
55.19 |
55.19 |
-0.02 |
372 |
4,216 |
+214 |
Apr21 |
191218 |
54.87 |
54.87 |
54.87 |
54.87 |
-0.03 |
10 |
2,240 |
+0 |
Total Volume and Open Interest |
181,232 |
602,050 |
+4,439 |
US Dollar Index(ICE) |
Mar20 |
191218 |
96.790 |
97.045 |
96.780 |
96.963 |
+0.185 |
12,419 |
31,847 |
+632 |
Jun20 |
191218 |
96.505 |
96.670 |
96.505 |
96.607 |
+0.190 |
46 |
505 |
+8 |
Sep20 |
191218 |
96.400 |
96.400 |
96.277 |
96.277 |
+0.190 |
0 |
126 |
+0 |
Total Volume and Open Interest |
12,465 |
32,478 |
-13,586 |
Australian Dollar(CME) |
Mar20 |
191218 |
68.63 |
68.80 |
68.53 |
68.68 |
+0.04 |
89,036 |
151,788 |
+3,689 |
Jun20 |
191218 |
68.74 |
68.93 |
68.70 |
68.83 |
+0.04 |
5 |
219 |
+3 |
Sep20 |
191218 |
68.95 |
69.04 |
68.90 |
68.97 |
+0.03 |
3 |
23 |
+1 |
Total Volume and Open Interest |
89,983 |
153,668 |
-37,705 |
British Pound(CME) |
Mar20 |
191218 |
131.72 |
131.73 |
130.98 |
131.24 |
-0.34 |
117,118 |
191,577 |
+3,375 |
Jun20 |
191218 |
131.81 |
132.04 |
131.31 |
131.57 |
-0.33 |
26 |
560 |
+15 |
Sep20 |
191218 |
131.88 |
132.26 |
131.70 |
131.88 |
-0.34 |
4 |
21 |
+0 |
Total Volume and Open Interest |
119,406 |
195,727 |
-80,513 |
Canadian Dollar(CME) |
Mar20 |
191218 |
76.04 |
76.36 |
75.94 |
76.30 |
+0.30 |
73,538 |
140,868 |
+5,339 |
Jun20 |
191218 |
76.01 |
76.36 |
75.95 |
76.29 |
+0.29 |
125 |
3,068 |
+111 |
Sep20 |
191218 |
76.05 |
76.33 |
76.05 |
76.27 |
+0.29 |
3 |
515 |
-1 |
Dec20 |
191218 |
76.15 |
76.40 |
76.05 |
76.24 |
+0.27 |
20 |
900 |
+18 |
Total Volume and Open Interest |
81,541 |
190,266 |
+3,655 |
Japanese Yen(CME) |
Mar20 |
191218 |
91.85 |
91.93 |
91.74 |
91.77 |
-0.09 |
90,522 |
173,628 |
+2,219 |
Jun20 |
191218 |
92.25 |
92.40 |
92.22 |
92.25 |
-0.08 |
19 |
101 |
+9 |
Sep20 |
191218 |
92.72 |
92.72 |
92.72 |
92.72 |
-0.08 |
0 |
3 |
+0 |
Total Volume and Open Interest |
91,782 |
176,348 |
-23,505 |
Swiss Franc(CME) |
Mar20 |
191218 |
102.74 |
102.77 |
102.52 |
102.71 |
+0.02 |
23,474 |
62,113 |
+445 |
Jun20 |
191218 |
103.37 |
103.40 |
103.19 |
103.37 |
+0.02 |
4 |
48 |
+1 |
Sep20 |
191218 |
104.02 |
104.02 |
103.84 |
104.02 |
+0.02 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,478 |
62,163 |
-19,510 |
EuroFX(CME) |
Mar20 |
191218 |
112.21 |
112.22 |
111.78 |
111.83 |
-0.33 |
173,496 |
535,818 |
+10,515 |
Jun20 |
191218 |
112.64 |
112.85 |
112.43 |
112.47 |
-0.33 |
214 |
2,378 |
-69 |
Sep20 |
191218 |
113.11 |
113.11 |
113.09 |
113.09 |
-0.33 |
0 |
685 |
+0 |
Total Volume and Open Interest |
176,061 |
544,218 |
-36,845 |
Mexican Peso(CME) |
Jan20 |
191218 |
526.63 |
526.63 |
525.25 |
525.50 |
-1.25 |
64 |
388 |
+50 |
Feb20 |
191218 |
523.25 |
523.25 |
522.63 |
523.25 |
-1.38 |
0 |
10 |
+0 |
Total Volume and Open Interest |
29,162 |
286,680 |
-102,333 |
Brazilian Real(CME) |
Jan20 |
191218 |
246.30 |
247.15 |
245.40 |
246.05 |
+0.20 |
7,885 |
52,602 |
-845 |
Feb20 |
191218 |
246.20 |
246.80 |
245.20 |
245.75 |
+0.20 |
96 |
304 |
+32 |
Mar20 |
191218 |
246.05 |
246.45 |
245.45 |
245.50 |
+0.25 |
9 |
2,361 |
-1 |
Apr20 |
191218 |
245.05 |
245.75 |
245.05 |
245.05 |
+0.20 |
1 |
1 |
+1 |
Total Volume and Open Interest |
7,991 |
55,268 |
-813 |
30-Year T-Bonds(CBOT) |
Dec19 |
191218 |
157~240 |
158~020 |
156~210 |
156~270 |
-0~250 |
1,192 |
8,733 |
-1,108 |
Mar20 |
191218 |
157~000 |
157~090 |
155~260 |
156~010 |
-0~250 |
247,683 |
1,011,016 |
-6,172 |
Jun20 |
191218 |
156~010 |
156~010 |
156~010 |
156~010 |
-0~250 |
0 |
2 |
+0 |
Total Volume and Open Interest |
248,875 |
1,019,751 |
-7,280 |
10-Year T-Notes(CBOT) |
Dec19 |
191218 |
128~205 |
128~245 |
128~070 |
128~105 |
-0~080 |
3,697 |
16,576 |
-2,394 |
Mar20 |
191218 |
128~170 |
128~205 |
128~020 |
128~055 |
-0~090 |
1,148,417 |
3,652,684 |
-8,779 |
Jun20 |
191218 |
128~015 |
128~015 |
128~000 |
128~015 |
-0~095 |
0 |
39 |
+0 |
Total Volume and Open Interest |
1,152,114 |
3,669,299 |
-11,173 |
5-Year T-Notes(CBOT) |
Dec19 |
191218 |
118~116 |
118~122 |
118~030 |
118~050 |
-0~034 |
443 |
21,295 |
-211 |
Mar20 |
191218 |
118~156 |
118~176 |
118~084 |
118~106 |
-0~036 |
552,491 |
4,224,794 |
-15,575 |
Jun20 |
191218 |
118~106 |
118~106 |
118~106 |
118~106 |
-0~036 |
|
|
|
Total Volume and Open Interest |
552,934 |
4,246,089 |
-15,786 |
2 Year T-Notes(CBOT) |
Dec19 |
191218 |
107~167 |
107~175 |
107~166 |
107~175 |
+0~002 |
2,920 |
25,991 |
-170 |
Mar20 |
191218 |
107~211 |
107~216 |
107~195 |
107~202 |
-0~004 |
375,924 |
3,578,277 |
+27,763 |
Jun20 |
191218 |
107~212 |
107~212 |
107~212 |
107~212 |
-0~004 |
|
|
|
Total Volume and Open Interest |
378,844 |
3,604,268 |
+27,593 |
Eurodollars(CME) |
Mar20 |
191218 |
98.245 |
98.255 |
98.235 |
98.250 |
unch |
238,208 |
1,658,116 |
-4,054 |
Jun20 |
191218 |
98.320 |
98.325 |
98.295 |
98.310 |
-0.005 |
193,271 |
1,318,356 |
+14,467 |
Sep20 |
191218 |
98.375 |
98.385 |
98.345 |
98.355 |
-0.015 |
156,305 |
1,108,423 |
-2,467 |
Dec20 |
191218 |
98.380 |
98.395 |
98.350 |
98.360 |
-0.020 |
184,717 |
1,147,910 |
+16,307 |
Mar21 |
191218 |
98.440 |
98.450 |
98.405 |
98.420 |
-0.015 |
168,212 |
872,554 |
+3,065 |
Jun21 |
191218 |
98.435 |
98.445 |
98.400 |
98.415 |
-0.015 |
124,715 |
923,702 |
+372 |
Sep21 |
191218 |
98.430 |
98.435 |
98.395 |
98.405 |
-0.015 |
108,030 |
719,792 |
-5,509 |
Dec21 |
191218 |
98.385 |
98.400 |
98.345 |
98.360 |
-0.020 |
99,417 |
595,766 |
-24,696 |
Mar22 |
191218 |
98.375 |
98.390 |
98.340 |
98.355 |
-0.020 |
70,736 |
454,161 |
-1,844 |
Jun22 |
191218 |
98.355 |
98.365 |
98.310 |
98.330 |
-0.020 |
56,392 |
331,969 |
+9,589 |
Sep22 |
191218 |
98.335 |
98.345 |
98.285 |
98.305 |
-0.025 |
48,402 |
285,660 |
+4,087 |
Dec22 |
191218 |
98.300 |
98.315 |
98.250 |
98.270 |
-0.025 |
78,420 |
232,683 |
-41,444 |
Mar23 |
191218 |
98.290 |
98.300 |
98.235 |
98.255 |
-0.025 |
34,966 |
261,483 |
+1,859 |
Jun23 |
191218 |
98.265 |
98.280 |
98.210 |
98.230 |
-0.030 |
21,775 |
127,825 |
+888 |
Sep23 |
191218 |
98.250 |
98.260 |
98.190 |
98.210 |
-0.030 |
20,018 |
147,270 |
+603 |
Dec23 |
191218 |
98.225 |
98.235 |
98.165 |
98.185 |
-0.030 |
24,413 |
110,349 |
+88 |
Mar24 |
191218 |
98.210 |
98.220 |
98.145 |
98.165 |
-0.030 |
12,590 |
96,904 |
-228 |
Jun24 |
191218 |
98.180 |
98.195 |
98.115 |
98.135 |
-0.035 |
11,766 |
40,578 |
+286 |
Total Volume and Open Interest |
1,770,396 |
10,830,842 |
-1,502,475 |
Ultra T-Bond(CBOT) |
Dec19 |
191218 |
184~18 |
185~10 |
183~06 |
183~17 |
-1~01 |
1,024 |
2,284 |
-451 |
Mar20 |
191218 |
184~02 |
184~18 |
182~01 |
182~14 |
-1~06 |
97,354 |
1,228,676 |
-6,301 |
Jun20 |
191218 |
181~31 |
181~31 |
181~31 |
181~31 |
-1~06 |
|
|
|
Total Volume and Open Interest |
98,378 |
1,230,960 |
-6,752 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191218 |
139~115 |
139~285 |
139~065 |
139~090 |
-0~140 |
1,013 |
1,709 |
-267 |
Mar20 |
191218 |
141~010 |
141~080 |
140~110 |
140~160 |
-0~140 |
138,941 |
916,970 |
+3,915 |
Jun20 |
191218 |
140~160 |
140~160 |
140~160 |
140~160 |
-0~140 |
|
|
|
Total Volume and Open Interest |
139,954 |
918,679 |
+3,648 |
30 Day Federal Funds(CBOT) |
Dec19 |
191218 |
98.445 |
98.445 |
98.442 |
98.442 |
-0.003 |
28,327 |
262,446 |
-234 |
Jan20 |
191218 |
98.445 |
98.445 |
98.440 |
98.440 |
-0.005 |
35,940 |
433,331 |
-1,037 |
Feb20 |
191218 |
98.440 |
98.440 |
98.435 |
98.435 |
-0.005 |
39,093 |
325,475 |
+6,036 |
Mar20 |
191218 |
98.445 |
98.450 |
98.440 |
98.440 |
-0.005 |
17,418 |
131,742 |
+3,366 |
Apr20 |
191218 |
98.465 |
98.470 |
98.460 |
98.465 |
unch |
19,295 |
213,069 |
+3,235 |
May20 |
191218 |
98.490 |
98.490 |
98.480 |
98.480 |
-0.005 |
16,662 |
165,505 |
+2,121 |
Total Volume and Open Interest |
191,791 |
1,878,122 |
+16,108 |
Japanese Govt Bonds(SGX) |
Mar20 |
191218 |
152.10 |
152.29 |
152.06 |
152.24 |
+0.14 |
1,352 |
13,336 |
-90 |
Jun20 |
191218 |
152.24 |
152.24 |
152.24 |
152.24 |
+0.14 |
|
|
|
Sep20 |
191218 |
152.24 |
152.24 |
152.24 |
152.24 |
+0.14 |
|
|
|
Total Volume and Open Interest |
1,352 |
13,336 |
-90 |
Euro-Buxl(EUREX) |
Mar20 |
191218 |
203.62 |
204.30 |
201.34 |
201.70 |
-2.00 |
41,134 |
235,170 |
-5,119 |
Jun20 |
191218 |
200.10 |
200.10 |
200.10 |
200.10 |
-2.00 |
0 |
700 |
+0 |
Sep20 |
191218 |
200.70 |
200.70 |
200.70 |
200.70 |
-2.00 |
|
|
|
Total Volume and Open Interest |
41,134 |
235,870 |
-5,119 |
Euro-Bund(EUREX) |
Mar20 |
191218 |
172.11 |
172.40 |
171.35 |
171.48 |
-0.65 |
511,324 |
1,482,457 |
-75,630 |
Jun20 |
191218 |
169.49 |
169.49 |
168.74 |
168.74 |
-0.65 |
115 |
624 |
+107 |
Sep20 |
191218 |
171.38 |
171.38 |
171.38 |
171.38 |
-0.65 |
|
|
|
Total Volume and Open Interest |
511,439 |
1,483,081 |
-75,523 |
Euro-Bobl(EUREX) |
Mar20 |
191218 |
134.10 |
134.20 |
133.90 |
133.94 |
-0.16 |
349,068 |
1,161,378 |
-29,882 |
Jun20 |
191218 |
133.91 |
133.91 |
133.91 |
133.91 |
-0.16 |
|
|
|
Sep20 |
191218 |
134.14 |
134.14 |
134.14 |
134.14 |
-0.16 |
|
|
|
Total Volume and Open Interest |
349,068 |
1,161,378 |
-29,882 |
Euro-Schatz(EUREX) |
Mar20 |
191218 |
111.97 |
112.00 |
111.96 |
111.97 |
-0.00 |
180,822 |
1,423,701 |
-11,308 |
Jun20 |
191218 |
111.93 |
111.93 |
111.93 |
111.93 |
-0.00 |
|
|
|
Sep20 |
191218 |
111.97 |
111.97 |
111.97 |
111.97 |
-0.00 |
|
|
|
Total Volume and Open Interest |
180,822 |
1,423,701 |
-11,308 |
3-Mth Euribor(EUREX) |
Dec19 |
191216 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,977 |
+0 |
Mar20 |
191218 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,555 |
+0 |
Jun20 |
191218 |
100.400 |
100.400 |
100.400 |
100.400 |
unch |
0 |
553 |
+0 |
Total Volume and Open Interest |
0 |
4,750 |
-1,977 |
Long Gilt(LIFFE) |
Dec19 |
191218 |
131~15 |
131~15 |
131~02 |
131~02 |
-0~05 |
1,757 |
56,187 |
-1,722 |
Mar20 |
191218 |
132~00 |
132~09 |
131~20 |
131~24 |
-0~07 |
173,369 |
629,578 |
-102 |
Total Volume and Open Interest |
175,126 |
685,765 |
-1,824 |
3-Mth Short Sterling(LIFFE) |
Dec19 |
191218 |
99.21 |
99.21 |
99.21 |
99.21 |
unch |
33,646 |
630,450 |
-8,512 |
Mar20 |
191218 |
99.29 |
99.30 |
99.28 |
99.29 |
+0.00 |
65,627 |
629,852 |
+581 |
Jun20 |
191218 |
99.34 |
99.34 |
99.32 |
99.33 |
+0.01 |
54,038 |
619,946 |
+759 |
Sep20 |
191218 |
99.35 |
99.36 |
99.34 |
99.35 |
+0.00 |
55,585 |
539,574 |
-2,096 |
Dec20 |
191218 |
99.32 |
99.35 |
99.32 |
99.33 |
+0.01 |
80,454 |
582,087 |
+9,346 |
Mar21 |
191218 |
99.33 |
99.36 |
99.32 |
99.33 |
+0.01 |
60,846 |
291,867 |
+2,041 |
Total Volume and Open Interest |
706,247 |
4,424,405 |
+9,161 |
3-Mth Euribor(LIFFE) |
Mar20 |
191218 |
100.395 |
100.400 |
100.390 |
100.395 |
unch |
51,679 |
423,819 |
-8,246 |
Jun20 |
191218 |
100.395 |
100.405 |
100.395 |
100.400 |
+0.005 |
47,551 |
377,333 |
+380 |
Sep20 |
191218 |
100.400 |
100.405 |
100.395 |
100.395 |
-0.005 |
51,890 |
510,624 |
+2,542 |
Total Volume and Open Interest |
670,122 |
3,614,737 |
-639,487 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191212 |
99.10 |
99.12 |
99.10 |
99.10 |
unch |
22,074 |
47,343 |
-3,148 |
Mar20 |
191218 |
99.22 |
99.22 |
99.20 |
99.21 |
-0.01 |
14,568 |
189,845 |
-17,218 |
Jun20 |
191218 |
99.32 |
99.32 |
99.28 |
99.30 |
-0.02 |
10,989 |
216,193 |
-224 |
Sep20 |
191218 |
99.37 |
99.37 |
99.34 |
99.35 |
-0.03 |
11,486 |
226,276 |
-1,673 |
Dec20 |
191218 |
99.35 |
99.35 |
99.31 |
99.32 |
-0.03 |
7,881 |
168,666 |
-770 |
Mar21 |
191218 |
99.31 |
99.31 |
99.27 |
99.28 |
-0.04 |
10,006 |
111,216 |
-99 |
Jun21 |
191218 |
99.27 |
99.27 |
99.23 |
99.24 |
-0.03 |
6,814 |
69,606 |
+1,540 |
Sep21 |
191218 |
99.24 |
99.24 |
99.21 |
99.21 |
-0.04 |
3,615 |
40,307 |
-240 |
Dec21 |
191218 |
99.21 |
99.21 |
99.17 |
99.17 |
-0.04 |
5,775 |
21,009 |
+2,224 |
Mar22 |
191218 |
99.17 |
99.17 |
99.14 |
99.15 |
-0.03 |
0 |
1,430 |
+0 |
Total Volume and Open Interest |
71,214 |
1,046,722 |
-16,460 |
10-Year Aus T-Bonds(SFE) |
Mar20 |
191218 |
98.83 |
98.85 |
98.78 |
98.79 |
-0.05 |
140,749 |
1,269,021 |
-16,486 |
Jun20 |
191218 |
98.79 |
98.79 |
98.79 |
98.79 |
-0.05 |
|
|
|
Total Volume and Open Interest |
156,316 |
1,299,839 |
|
3-Year Aus T-Bonds(SFE) |
Mar20 |
191218 |
99.29 |
99.30 |
99.25 |
99.26 |
-0.04 |
173,486 |
1,166,081 |
-52,398 |
Jun20 |
191218 |
99.26 |
99.26 |
99.26 |
99.26 |
-0.04 |
|
|
|
Total Volume and Open Interest |
190,937 |
1,232,097 |
|
Gold(CMX) |
Dec19 |
191218 |
1472.6 |
1472.6 |
1469.6 |
1472.6 |
-2.0 |
99 |
639 |
-97 |
Feb20 |
191218 |
1480.4 |
1483.6 |
1474.3 |
1478.7 |
-1.9 |
165,853 |
506,678 |
+243 |
Apr20 |
191218 |
1486.2 |
1489.4 |
1480.2 |
1484.4 |
-2.0 |
2,830 |
95,787 |
-224 |
Jun20 |
191218 |
1491.6 |
1494.8 |
1486.0 |
1489.9 |
-2.0 |
3,085 |
62,881 |
-527 |
Aug20 |
191218 |
1497.2 |
1499.5 |
1490.9 |
1495.1 |
-2.3 |
1,776 |
19,600 |
+293 |
Oct20 |
191218 |
1499.8 |
1499.8 |
1499.8 |
1499.8 |
-2.4 |
89 |
6,950 |
-2 |
Dec20 |
191218 |
1506.4 |
1509.2 |
1500.7 |
1504.3 |
-2.5 |
420 |
10,583 |
+50 |
Feb21 |
191218 |
1511.3 |
1511.3 |
1508.8 |
1508.8 |
-2.5 |
1 |
565 |
+0 |
Apr21 |
191218 |
1513.0 |
1513.0 |
1513.0 |
1513.0 |
-2.5 |
0 |
31 |
+0 |
Jun21 |
191218 |
1519.4 |
1519.4 |
1516.8 |
1516.8 |
-2.5 |
0 |
1,718 |
+0 |
Aug21 |
191218 |
1521.0 |
1521.0 |
1521.0 |
1521.0 |
-2.5 |
0 |
1 |
+0 |
Oct21 |
191218 |
1524.9 |
1524.9 |
1524.9 |
1524.9 |
-2.5 |
|
|
|
Total Volume and Open Interest |
174,610 |
711,378 |
-376 |
Silver(CMX) |
Dec19 |
191218 |
1698.5 |
1700.0 |
1684.5 |
1695.3 |
-2.5 |
75 |
499 |
-112 |
Mar20 |
191218 |
1706.0 |
1712.5 |
1693.5 |
1704.9 |
-2.3 |
48,654 |
161,142 |
+1,656 |
May20 |
191218 |
1715.0 |
1721.0 |
1702.5 |
1713.6 |
-2.4 |
879 |
19,913 |
+191 |
Jul20 |
191218 |
1722.0 |
1726.5 |
1711.0 |
1721.5 |
-2.4 |
342 |
16,323 |
-48 |
Sep20 |
191218 |
1731.5 |
1731.5 |
1721.5 |
1728.8 |
-2.2 |
60 |
3,182 |
+12 |
Dec20 |
191218 |
1742.0 |
1745.0 |
1728.5 |
1739.1 |
-2.2 |
511 |
3,397 |
+244 |
Mar21 |
191218 |
1747.8 |
1747.8 |
1747.8 |
1747.8 |
-2.2 |
0 |
10 |
+0 |
Total Volume and Open Interest |
50,655 |
205,803 |
+1,923 |
Platinum(NYMEX) |
Jan20 |
191218 |
929.8 |
938.4 |
925.4 |
935.7 |
+5.9 |
16,401 |
56,794 |
-2,285 |
Apr20 |
191218 |
935.5 |
944.6 |
931.5 |
942.0 |
+6.0 |
3,782 |
40,107 |
+2,536 |
Jul20 |
191218 |
940.0 |
947.0 |
936.8 |
946.8 |
+5.7 |
145 |
1,056 |
+110 |
Oct20 |
191218 |
945.0 |
951.6 |
940.0 |
951.6 |
+5.9 |
0 |
31 |
+0 |
Total Volume and Open Interest |
20,328 |
97,990 |
+361 |
Palladium(NYMEX) |
Dec19 |
191218 |
1896.10 |
1896.10 |
1896.10 |
1896.10 |
-22.40 |
7 |
21 |
-7 |
Mar20 |
191218 |
1925.00 |
1928.30 |
1889.90 |
1896.20 |
-22.40 |
4,373 |
24,233 |
+30 |
Jun20 |
191218 |
1906.70 |
1915.00 |
1885.00 |
1890.90 |
-22.20 |
50 |
2,277 |
+9 |
Total Volume and Open Interest |
4,495 |
26,795 |
+93 |
Copper(CMX) |
Dec19 |
191218 |
280.40 |
281.90 |
279.70 |
281.70 |
-0.25 |
905 |
1,738 |
-293 |
Mar20 |
191218 |
281.00 |
281.45 |
278.75 |
281.25 |
-0.10 |
62,839 |
156,790 |
+2,664 |
May20 |
191218 |
281.80 |
282.25 |
279.70 |
282.10 |
-0.25 |
10,134 |
41,340 |
+542 |
Jul20 |
191218 |
282.00 |
282.75 |
280.30 |
282.65 |
-0.35 |
4,941 |
27,580 |
+653 |
Sep20 |
191218 |
282.50 |
283.00 |
280.85 |
282.95 |
-0.45 |
1,473 |
10,944 |
-3 |
Total Volume and Open Interest |
86,097 |
256,541 |
+3,891 |
E-mini DJIA Index(CBOT) |
Dec19 |
191218 |
28257 |
28327 |
28238 |
28266 |
-10 |
78,480 |
54,015 |
-11,022 |
Mar20 |
191218 |
28267 |
28335 |
28245 |
28281 |
-3 |
145,650 |
65,674 |
+17,898 |
Jun20 |
191218 |
28273 |
28285 |
28221 |
28221 |
-9 |
15 |
24 |
+4 |
Sep20 |
191218 |
28133 |
28133 |
28133 |
28133 |
-10 |
|
|
|
Total Volume and Open Interest |
224,145 |
119,713 |
+6,880 |
S & P 500(CME) |
Dec19 |
191218 |
3194.50 |
3197.00 |
3193.50 |
3194.80 |
+2.90 |
13,663 |
26,328 |
-1,484 |
Mar20 |
191218 |
3196.90 |
3201.50 |
3192.60 |
3199.30 |
+3.90 |
9,851 |
9,527 |
+5,425 |
Jun20 |
191218 |
3199.10 |
3199.10 |
3199.10 |
3199.10 |
+3.90 |
0 |
145 |
+0 |
Sep20 |
191218 |
3195.10 |
3195.10 |
3195.10 |
3195.10 |
+2.00 |
|
|
|
Total Volume and Open Interest |
23,514 |
36,074 |
+3,941 |
S & P 500 E-Mini(CME) |
Dec19 |
191218 |
3189.50 |
3199.00 |
3188.50 |
3194.75 |
+2.75 |
1,413,219 |
1,190,630 |
-650,160 |
Mar20 |
191218 |
3192.50 |
3203.00 |
3192.00 |
3199.25 |
+3.75 |
1,973,586 |
2,015,350 |
+668,404 |
Jun20 |
191218 |
3194.50 |
3202.75 |
3192.00 |
3199.00 |
+3.75 |
639 |
6,837 |
+373 |
Sep20 |
191218 |
3198.00 |
3198.50 |
3195.00 |
3195.00 |
+2.00 |
5 |
151 |
-1 |
Total Volume and Open Interest |
3,387,455 |
3,215,193 |
+18,614 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191218 |
8569.75 |
8612.00 |
8567.75 |
8590.25 |
+14.00 |
192,050 |
118,664 |
-35,837 |
Mar20 |
191218 |
8597.75 |
8641.25 |
8595.25 |
8620.75 |
+15.50 |
311,959 |
140,203 |
+53,472 |
Jun20 |
191218 |
8629.75 |
8657.75 |
8617.50 |
8638.75 |
+15.00 |
160 |
532 |
+92 |
Total Volume and Open Interest |
504,169 |
259,402 |
+17,727 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191218 |
2045.90 |
2049.70 |
2038.80 |
2046.00 |
-0.10 |
40,694 |
24,287 |
-21,674 |
Mar20 |
191218 |
2047.10 |
2052.70 |
2041.60 |
2049.60 |
+0.80 |
49,833 |
66,861 |
+28,253 |
Jun20 |
191218 |
2054.30 |
2054.30 |
2054.30 |
2054.30 |
+1.40 |
0 |
57 |
+0 |
Total Volume and Open Interest |
90,527 |
91,205 |
+6,579 |
Volatility Index(CBOE) |
Dec19 |
191218 |
12.40 |
12.55 |
11.99 |
11.99 |
-0.49 |
92,074 |
60,248 |
-5,682 |
Jan20 |
191218 |
14.90 |
15.02 |
14.60 |
14.83 |
-0.05 |
89,130 |
224,451 |
+7,996 |
Feb20 |
191218 |
16.45 |
16.52 |
16.20 |
16.43 |
unch |
32,184 |
69,225 |
+3,201 |
Mar20 |
191218 |
16.90 |
16.95 |
16.73 |
16.83 |
-0.05 |
13,179 |
40,596 |
+2,097 |
Total Volume and Open Interest |
243,136 |
458,935 |
+11,563 |
S & P 600(CME) |
Dec19 |
191218 |
1019.70 |
1019.70 |
1019.70 |
1019.70 |
+4.20 |
0 |
515 |
-444 |
Mar20 |
191218 |
1020.40 |
1020.40 |
1020.40 |
1020.40 |
+4.20 |
|
|
|
Total Volume and Open Interest |
0 |
515 |
-444 |
Russell 2000 Mini(CME) |
Dec19 |
191218 |
1657.40 |
1664.90 |
1655.10 |
1663.70 |
+5.60 |
199,688 |
193,023 |
-122,040 |
Mar20 |
191218 |
1659.10 |
1669.00 |
1658.30 |
1668.50 |
+7.80 |
249,447 |
343,605 |
+124,329 |
Jun20 |
191218 |
1668.80 |
1668.80 |
1668.80 |
1668.80 |
+7.00 |
0 |
90 |
+0 |
Total Volume and Open Interest |
449,135 |
536,718 |
+2,289 |
Nikkei 225(CME) |
Mar20 |
191218 |
24025 |
24025 |
23840 |
23900 |
-135 |
7,236 |
21,896 |
+395 |
Jun20 |
191218 |
23830 |
23830 |
23695 |
23730 |
-135 |
2 |
6 |
+0 |
Total Volume and Open Interest |
7,238 |
21,902 |
+395 |
Nikkei 225(SGX) |
Mar20 |
191218 |
24015 |
24025 |
23805 |
23825 |
-195 |
111,406 |
165,781 |
+6,182 |
Jun20 |
191218 |
23745 |
23745 |
23665 |
23665 |
-190 |
4 |
1,529 |
+4 |
Sep20 |
191218 |
23625 |
23625 |
23625 |
23625 |
-190 |
0 |
10 |
+0 |
Total Volume and Open Interest |
111,892 |
197,832 |
+6,489 |
Nikkei 225 Mini(JPX) |
Mar20 |
191218 |
24005 |
24025 |
23810 |
23810 |
-200 |
1,164,721 |
330,580 |
-3,116 |
Jun20 |
191218 |
23810 |
23830 |
23610 |
23610 |
-210 |
28,432 |
3,927 |
-124 |
Sep20 |
191218 |
23780 |
23780 |
23560 |
23560 |
-190 |
221 |
842 |
+71 |
Total Volume and Open Interest |
1,284,839 |
413,812 |
-3,567 |
Nikkei 225(JPX) |
Mar20 |
191218 |
24010 |
24030 |
23810 |
23810 |
-200 |
88,475 |
237,386 |
+5,601 |
Jun20 |
191218 |
23800 |
23830 |
23610 |
23610 |
-210 |
295 |
16,034 |
+0 |
Sep20 |
191218 |
23560 |
23560 |
23560 |
23560 |
-190 |
10 |
2,153 |
-2 |
Total Volume and Open Interest |
88,817 |
330,142 |
+5,166 |
Nikkei 225(CME) Yen |
Mar20 |
191218 |
23985 |
23990 |
23805 |
23875 |
-125 |
34,482 |
59,972 |
+6,164 |
Jun20 |
191218 |
23690 |
23690 |
23640 |
23690 |
-125 |
1 |
1 |
+1 |
Sep20 |
191218 |
23590 |
23590 |
23590 |
23590 |
-125 |
|
|
|
Total Volume and Open Interest |
34,483 |
59,976 |
+6,165 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191212 |
23780 |
23780 |
23780 |
23780 |
+330 |
0 |
5 |
+0 |
Mar20 |
191218 |
23880 |
23880 |
23850 |
23880 |
-120 |
|
|
|
Jun20 |
191218 |
23690 |
23690 |
23690 |
23690 |
-130 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Dec19 |
191218 |
5965.0 |
5983.5 |
5956.5 |
5959.0 |
-9.5 |
288,894 |
393,189 |
+393,189 |
Jan20 |
191218 |
5957.0 |
5975.0 |
5948.5 |
5951.0 |
-9.5 |
151,006 |
148,805 |
+148,805 |
Feb20 |
191218 |
5947.0 |
5947.0 |
5947.0 |
5947.0 |
-9.5 |
|
|
|
Mar20 |
191218 |
5961.5 |
5964.5 |
5937.5 |
5945.0 |
-9.5 |
4,110 |
6,378 |
+6,378 |
Total Volume and Open Interest |
510,510 |
613,880 |
+0 |
Hang Seng Index(HKFE) |
Dec19 |
191218 |
27829 |
28032 |
27765 |
27917 |
+88 |
185,566 |
123,141 |
-4,715 |
Jan20 |
191218 |
27888 |
28112 |
27847 |
27998 |
+92 |
1,418 |
7,843 |
+280 |
Total Volume and Open Interest |
187,629 |
142,180 |
-4,207 |
DAX(EUREX) |
Dec19 |
191218 |
13275.5 |
13287.0 |
13205.5 |
13229.0 |
-63.0 |
98,816 |
108,511 |
-18,955 |
Mar20 |
191218 |
13279.0 |
13290.0 |
13209.0 |
13233.5 |
-59.5 |
21,710 |
25,334 |
+13,141 |
Jun20 |
191218 |
13289.0 |
13295.0 |
13240.0 |
13252.5 |
-59.5 |
8 |
316 |
-10 |
Total Volume and Open Interest |
120,534 |
134,161 |
-5,824 |
Mini-DAX(EUREX) |
Dec19 |
191218 |
13282.0 |
13287.0 |
13205.0 |
13229.0 |
-63.0 |
37,120 |
14,704 |
-1,271 |
Mar20 |
191218 |
13284.0 |
13290.0 |
13209.0 |
13233.5 |
-59.5 |
1,962 |
3,190 |
+186 |
Jun20 |
191218 |
13270.0 |
13295.0 |
13241.0 |
13252.5 |
-59.5 |
21 |
478 |
+3 |
Total Volume and Open Interest |
39,103 |
18,372 |
-1,082 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191218 |
3745 |
3756 |
3736 |
3742 |
-3 |
2,140,232 |
3,603,576 |
-145,700 |
Mar20 |
191218 |
3729 |
3744 |
3724 |
3730 |
-2 |
1,455,973 |
1,954,793 |
+755,619 |
Jun20 |
191218 |
3644 |
3659 |
3644 |
3647 |
-3 |
8,125 |
44,418 |
+6,508 |
Total Volume and Open Interest |
3,651,330 |
5,679,789 |
+657,427 |
Swiss Market Index(EUREX) |
Dec19 |
191218 |
10520 |
10635 |
10516 |
10571 |
+43 |
104,694 |
175,762 |
-863 |
Mar20 |
191218 |
10421 |
10534 |
10415 |
10474 |
+47 |
69,799 |
110,874 |
+35,029 |
Jun20 |
191218 |
10268 |
10285 |
10268 |
10285 |
+44 |
67 |
3,835 |
+64 |
Total Volume and Open Interest |
174,560 |
290,471 |
+34,230 |
FT-SE 100(EURONEXT) |
Dec19 |
191218 |
7513.50 |
7558.50 |
7498.50 |
7555.00 |
+30.50 |
462,105 |
448,058 |
-134,321 |
Mar20 |
191218 |
7466.00 |
7499.50 |
7440.00 |
7496.00 |
+30.50 |
303,907 |
353,143 |
+184,386 |
Jun20 |
191218 |
7414.00 |
7414.00 |
7414.00 |
7414.00 |
+31.00 |
304 |
352 |
+303 |
Total Volume and Open Interest |
766,316 |
801,553 |
+50,368 |
SPI 200(SFE) |
Dec19 |
191218 |
6850.0 |
6884.0 |
6821.0 |
6858.0 |
+12.0 |
227,571 |
325,246 |
-42,721 |
Mar20 |
191218 |
6786.0 |
6818.0 |
6756.0 |
6793.0 |
+12.0 |
158,832 |
143,774 |
+105,609 |
Jun20 |
191218 |
6769.0 |
6769.0 |
6769.0 |
6769.0 |
+12.0 |
93 |
311 |
+93 |
Total Volume and Open Interest |
386,595 |
470,799 |
+63,023 |
FTSE MIB(ISE) |
Dec19 |
191218 |
23640.00 |
23740.00 |
23615.00 |
23653.00 |
+22.00 |
56,515 |
159,160 |
+9,522 |
Mar20 |
191218 |
23560.00 |
23660.00 |
23525.00 |
23581.00 |
+37.00 |
38,795 |
51,987 |
+35,008 |
Jun20 |
191218 |
23000.00 |
23001.00 |
23000.00 |
23001.00 |
+34.00 |
8 |
125 |
+3 |
Total Volume and Open Interest |
95,318 |
211,275 |
+44,533 |
KOSPI 200(KFE) |
Mar20 |
191218 |
291.55 |
293.20 |
290.60 |
291.30 |
-0.40 |
185,398 |
316,841 |
+6,057 |
Jun20 |
191218 |
288.90 |
293.20 |
288.20 |
291.65 |
+0.35 |
1,132 |
11,853 |
+23 |
Sep20 |
191218 |
292.20 |
292.20 |
290.75 |
290.75 |
-0.85 |
5 |
118 |
+0 |
Total Volume and Open Interest |
186,722 |
365,442 |
+6,266 |
GSCI(CME) |
Jan20 |
191218 |
434.25 |
434.25 |
431.50 |
434.05 |
+0.75 |
352 |
9,412 |
+51 |
Feb20 |
191218 |
432.55 |
432.55 |
431.30 |
432.55 |
+0.75 |
|
|
|
Mar20 |
191218 |
434.75 |
434.75 |
434.75 |
434.75 |
+0.75 |
|
|
|
Total Volume and Open Interest |
352 |
9,412 |
-1,043 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|