|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 19, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191219 |
926.75 |
929.25 |
921.25 |
924.50 |
-4.00 |
137,658 |
164,479 |
-23,960 |
Mar20 |
191219 |
939.00 |
941.50 |
933.75 |
936.25 |
-4.25 |
99,305 |
305,902 |
-2,360 |
May20 |
191219 |
952.75 |
955.00 |
947.50 |
950.00 |
-4.00 |
36,600 |
124,266 |
+4,926 |
Jul20 |
191219 |
964.50 |
966.25 |
959.25 |
962.00 |
-3.50 |
22,130 |
107,160 |
+408 |
Aug20 |
191219 |
968.25 |
969.75 |
963.25 |
966.00 |
-3.25 |
1,748 |
9,144 |
+6 |
Sep20 |
191219 |
961.50 |
966.75 |
961.00 |
963.75 |
-2.25 |
923 |
7,739 |
-12 |
Nov20 |
191219 |
965.25 |
969.00 |
963.00 |
966.25 |
-2.00 |
11,161 |
62,404 |
+1,915 |
Jan21 |
191219 |
970.00 |
971.25 |
966.00 |
969.25 |
-1.50 |
2,046 |
6,041 |
+638 |
Mar21 |
191219 |
959.75 |
962.00 |
956.25 |
960.75 |
-1.25 |
1,675 |
13,000 |
+326 |
May21 |
191219 |
956.75 |
961.00 |
955.25 |
959.25 |
-1.75 |
837 |
2,226 |
-135 |
Jul21 |
191219 |
959.75 |
963.75 |
958.75 |
962.25 |
-1.75 |
891 |
2,044 |
+294 |
Aug21 |
191219 |
960.25 |
960.25 |
960.25 |
960.25 |
-1.25 |
43 |
93 |
+38 |
Sep21 |
191219 |
949.00 |
949.00 |
949.00 |
949.00 |
-1.25 |
0 |
23 |
+0 |
Nov21 |
191219 |
948.50 |
950.25 |
947.50 |
948.25 |
-1.25 |
190 |
1,275 |
+19 |
Total Volume and Open Interest |
315,207 |
805,804 |
-17,897 |
Soybean Meal(CBOT) |
Jan20 |
191219 |
302.30 |
303.00 |
297.50 |
298.40 |
-4.50 |
57,927 |
75,104 |
-9,298 |
Mar20 |
191219 |
306.80 |
307.40 |
302.00 |
302.70 |
-4.70 |
57,146 |
184,843 |
+4,284 |
May20 |
191219 |
309.80 |
310.40 |
305.50 |
306.20 |
-4.30 |
20,903 |
85,670 |
+2,638 |
Jul20 |
191219 |
313.00 |
313.30 |
309.00 |
309.60 |
-4.00 |
11,590 |
50,239 |
-368 |
Aug20 |
191219 |
313.50 |
314.00 |
310.10 |
310.70 |
-3.70 |
2,320 |
10,289 |
+102 |
Sep20 |
191219 |
313.60 |
313.60 |
310.80 |
311.40 |
-3.30 |
1,213 |
9,543 |
-12 |
Oct20 |
191219 |
313.30 |
313.30 |
310.50 |
311.20 |
-3.00 |
910 |
7,279 |
-54 |
Dec20 |
191219 |
315.70 |
315.80 |
312.20 |
313.20 |
-2.70 |
2,414 |
24,653 |
+342 |
Jan21 |
191219 |
312.30 |
312.60 |
311.50 |
312.20 |
-2.50 |
340 |
2,201 |
+54 |
Mar21 |
191219 |
309.00 |
309.70 |
307.90 |
308.90 |
-2.20 |
202 |
3,743 |
+59 |
Total Volume and Open Interest |
155,534 |
455,363 |
-2,038 |
Soybean Oil(CBOT) |
Jan20 |
191219 |
33.48 |
34.02 |
33.28 |
33.79 |
+0.36 |
97,392 |
78,226 |
-9,467 |
Mar20 |
191219 |
33.78 |
34.30 |
33.56 |
34.07 |
+0.35 |
89,435 |
219,655 |
-4,440 |
May20 |
191219 |
34.04 |
34.60 |
33.84 |
34.37 |
+0.38 |
37,700 |
88,377 |
+5,868 |
Jul20 |
191219 |
34.30 |
34.90 |
34.12 |
34.67 |
+0.40 |
21,921 |
68,306 |
+3,694 |
Aug20 |
191219 |
34.39 |
34.95 |
34.20 |
34.72 |
+0.42 |
2,600 |
9,986 |
+364 |
Sep20 |
191219 |
34.44 |
34.98 |
34.23 |
34.76 |
+0.43 |
2,658 |
8,126 |
-117 |
Oct20 |
191219 |
34.39 |
34.97 |
34.22 |
34.74 |
+0.44 |
1,938 |
7,154 |
-130 |
Dec20 |
191219 |
34.50 |
35.06 |
34.35 |
34.83 |
+0.41 |
6,400 |
31,764 |
+659 |
Jan21 |
191219 |
34.84 |
35.05 |
34.45 |
34.84 |
+0.38 |
950 |
2,101 |
+804 |
Mar21 |
191219 |
34.85 |
35.01 |
34.80 |
34.80 |
+0.36 |
115 |
1,999 |
-30 |
Total Volume and Open Interest |
261,466 |
517,257 |
-2,718 |
Canola(WCE) |
Jan20 |
191219 |
465.6 |
468.2 |
464.9 |
466.9 |
+1.3 |
16,086 |
29,390 |
-5,756 |
Mar20 |
191219 |
474.8 |
478.1 |
473.4 |
477.1 |
+2.3 |
24,571 |
88,744 |
+3,892 |
May20 |
191219 |
483.3 |
487.4 |
482.2 |
486.3 |
+2.7 |
8,796 |
38,116 |
+1,869 |
Jul20 |
191219 |
488.6 |
492.3 |
488.5 |
491.9 |
+2.6 |
2,651 |
13,656 |
+862 |
Nov20 |
191219 |
489.9 |
493.4 |
489.9 |
493.1 |
+2.4 |
2,425 |
21,197 |
+1,224 |
Total Volume and Open Interest |
55,421 |
192,276 |
+2,332 |
Corn(CBOT) |
Mar20 |
191219 |
387.00 |
389.00 |
385.00 |
386.50 |
-0.50 |
118,236 |
778,095 |
-5,752 |
May20 |
191219 |
393.75 |
395.50 |
391.75 |
393.00 |
-0.50 |
25,539 |
201,065 |
+2,405 |
Jul20 |
191219 |
399.50 |
401.00 |
397.50 |
398.75 |
-0.75 |
20,540 |
244,714 |
-1,130 |
Sep20 |
191219 |
398.00 |
399.75 |
397.00 |
398.50 |
+0.50 |
9,630 |
78,143 |
+1,477 |
Dec20 |
191219 |
399.50 |
401.50 |
399.00 |
400.50 |
+0.50 |
13,914 |
159,550 |
-789 |
Mar21 |
191219 |
409.50 |
410.75 |
408.75 |
409.25 |
unch |
1,115 |
9,165 |
+94 |
May21 |
191219 |
414.25 |
415.75 |
413.75 |
414.25 |
unch |
94 |
1,518 |
-15 |
Jul21 |
191219 |
417.50 |
418.75 |
417.00 |
417.75 |
+0.25 |
182 |
3,613 |
+44 |
Sep21 |
191219 |
409.00 |
409.00 |
409.00 |
409.00 |
+1.25 |
8 |
833 |
+1 |
Dec21 |
191219 |
409.00 |
410.75 |
408.50 |
409.75 |
+0.75 |
376 |
7,273 |
+165 |
Total Volume and Open Interest |
189,638 |
1,484,315 |
-3,496 |
Wheat(CBOT) |
Mar20 |
191219 |
547.50 |
553.50 |
544.00 |
545.25 |
-3.00 |
68,511 |
213,452 |
+1,540 |
May20 |
191219 |
550.75 |
556.50 |
547.75 |
548.75 |
-3.00 |
18,641 |
57,209 |
-16 |
Jul20 |
191219 |
552.75 |
557.50 |
549.50 |
550.75 |
-2.75 |
14,978 |
73,072 |
+1,425 |
Sep20 |
191219 |
557.00 |
562.25 |
554.50 |
555.75 |
-3.00 |
5,461 |
18,591 |
+864 |
Dec20 |
191219 |
567.00 |
571.25 |
563.50 |
564.50 |
-3.50 |
3,573 |
20,588 |
+616 |
Mar21 |
191219 |
576.25 |
579.00 |
571.75 |
573.00 |
-3.75 |
1,435 |
6,335 |
+565 |
Total Volume and Open Interest |
112,858 |
391,745 |
+5,110 |
Wheat(KCBT) |
Mar20 |
191219 |
462.00 |
467.75 |
459.25 |
460.50 |
-1.75 |
36,325 |
159,132 |
-3,502 |
May20 |
191219 |
469.25 |
476.00 |
467.50 |
468.75 |
-1.75 |
11,829 |
50,535 |
+1,081 |
Jul20 |
191219 |
477.25 |
483.00 |
474.75 |
476.00 |
-1.50 |
5,325 |
42,568 |
+745 |
Sep20 |
191219 |
484.00 |
489.75 |
481.50 |
482.75 |
-2.25 |
1,661 |
11,207 |
+300 |
Dec20 |
191219 |
494.50 |
500.00 |
491.25 |
492.50 |
-3.25 |
1,430 |
13,771 |
+247 |
Mar21 |
191219 |
509.00 |
510.75 |
501.50 |
503.25 |
-3.25 |
403 |
1,547 |
+82 |
May21 |
191219 |
512.00 |
513.25 |
505.50 |
506.50 |
-3.25 |
41 |
200 |
+17 |
Total Volume and Open Interest |
57,035 |
279,097 |
-1,020 |
Wheat(MGE) |
Mar20 |
191219 |
537.75 |
545.75 |
537.25 |
541.25 |
+2.75 |
6,283 |
36,136 |
-321 |
May20 |
191219 |
545.50 |
553.25 |
545.50 |
549.25 |
+2.75 |
1,959 |
13,032 |
+351 |
Jul20 |
191219 |
553.50 |
560.75 |
553.50 |
557.00 |
+2.75 |
526 |
6,627 |
+132 |
Sep20 |
191219 |
565.50 |
569.00 |
565.50 |
566.00 |
+3.00 |
235 |
4,880 |
-23 |
Dec20 |
191219 |
579.25 |
583.00 |
578.75 |
579.00 |
+3.00 |
146 |
2,534 |
+29 |
Mar21 |
191219 |
591.00 |
594.50 |
591.00 |
591.75 |
+3.25 |
51 |
921 |
+0 |
Total Volume and Open Interest |
9,200 |
64,137 |
+168 |
Oats(CBOT) |
Mar20 |
191219 |
301.25 |
302.00 |
296.50 |
297.25 |
-2.25 |
175 |
5,149 |
-36 |
May20 |
191219 |
295.75 |
296.75 |
293.50 |
293.50 |
-2.25 |
5 |
297 |
-1 |
Jul20 |
191219 |
286.50 |
286.50 |
284.25 |
284.25 |
-3.50 |
10 |
97 |
+6 |
Sep20 |
191219 |
272.50 |
272.50 |
272.50 |
272.50 |
-6.25 |
3 |
62 |
+1 |
Total Volume and Open Interest |
199 |
5,694 |
-27 |
Rough Rice(CBOT) |
Jan20 |
191219 |
12.77 |
12.81 |
12.72 |
12.80 |
+0.01 |
1,482 |
3,775 |
-661 |
Mar20 |
191219 |
13.03 |
13.07 |
12.98 |
13.05 |
+0.01 |
1,566 |
6,240 |
+937 |
May20 |
191219 |
13.14 |
13.18 |
13.13 |
13.18 |
+0.02 |
59 |
140 |
+43 |
Jul20 |
191219 |
13.14 |
13.14 |
13.14 |
13.14 |
+0.02 |
19 |
39 |
+7 |
Total Volume and Open Interest |
3,130 |
10,204 |
+328 |
Live Cattle(CME) |
Dec19 |
191219 |
122.150 |
122.730 |
121.930 |
122.135 |
-0.115 |
2,347 |
6,137 |
-1,302 |
Feb20 |
191219 |
125.980 |
126.550 |
125.535 |
125.635 |
-0.500 |
18,615 |
170,608 |
+403 |
Apr20 |
191219 |
127.150 |
127.535 |
126.650 |
126.750 |
-0.500 |
9,303 |
90,318 |
+2 |
Jun20 |
191219 |
118.500 |
118.980 |
118.100 |
118.350 |
-0.250 |
8,689 |
81,763 |
+769 |
Aug20 |
191219 |
115.900 |
116.300 |
115.650 |
115.980 |
+0.030 |
3,668 |
24,650 |
+549 |
Oct20 |
191219 |
117.350 |
117.830 |
117.230 |
117.680 |
+0.295 |
1,510 |
7,831 |
+430 |
Total Volume and Open Interest |
44,861 |
386,538 |
+998 |
Feeder Cattle(CME) |
Jan20 |
191219 |
144.485 |
145.450 |
144.300 |
144.735 |
+0.185 |
4,625 |
15,923 |
-558 |
Mar20 |
191219 |
144.785 |
145.435 |
144.200 |
144.830 |
-0.070 |
2,815 |
17,234 |
+588 |
Apr20 |
191219 |
146.800 |
147.380 |
146.350 |
147.000 |
+0.065 |
1,056 |
7,301 |
+106 |
May20 |
191219 |
147.500 |
148.130 |
147.235 |
147.935 |
+0.200 |
709 |
5,160 |
+71 |
Aug20 |
191219 |
152.000 |
152.750 |
151.935 |
152.600 |
+0.300 |
294 |
4,032 |
+73 |
Sep20 |
191219 |
152.400 |
153.035 |
152.250 |
152.985 |
+0.585 |
57 |
413 |
+8 |
Oct20 |
191219 |
152.580 |
153.535 |
152.380 |
153.400 |
+0.650 |
22 |
241 |
+3 |
Total Volume and Open Interest |
9,584 |
50,343 |
+294 |
Lean Hogs(CME) |
Feb20 |
191219 |
69.900 |
71.000 |
69.535 |
70.980 |
+1.080 |
22,571 |
112,453 |
-317 |
Apr20 |
191219 |
77.230 |
77.680 |
76.550 |
77.500 |
+0.270 |
12,206 |
66,009 |
+617 |
May20 |
191219 |
83.050 |
84.000 |
83.050 |
84.000 |
+0.050 |
120 |
1,626 |
+28 |
Jun20 |
191219 |
88.850 |
89.350 |
88.400 |
89.285 |
+0.235 |
8,407 |
36,673 |
+256 |
Jul20 |
191219 |
88.950 |
89.135 |
88.285 |
89.080 |
+0.130 |
3,141 |
16,911 |
+222 |
Aug20 |
191219 |
87.750 |
88.150 |
87.400 |
88.135 |
+0.135 |
3,001 |
25,930 |
+259 |
Oct20 |
191219 |
74.350 |
74.785 |
73.950 |
74.750 |
+0.250 |
1,059 |
13,076 |
+452 |
Dec20 |
191219 |
68.850 |
69.080 |
68.500 |
69.035 |
+0.085 |
310 |
6,385 |
+95 |
Total Volume and Open Interest |
51,151 |
280,817 |
+1,666 |
Class III Milk(CME) |
Dec19 |
191219 |
19.37 |
19.38 |
19.36 |
19.36 |
-0.03 |
252 |
4,608 |
+14 |
Jan20 |
191219 |
17.44 |
17.59 |
17.36 |
17.40 |
+0.06 |
1,799 |
4,000 |
-472 |
Feb20 |
191219 |
17.58 |
17.68 |
17.34 |
17.37 |
-0.07 |
882 |
2,538 |
+28 |
Mar20 |
191219 |
17.40 |
17.49 |
17.22 |
17.27 |
-0.02 |
374 |
1,852 |
+60 |
Apr20 |
191219 |
17.28 |
17.29 |
17.06 |
17.12 |
-0.01 |
141 |
1,453 |
+23 |
May20 |
191219 |
17.26 |
17.26 |
17.06 |
17.12 |
unch |
74 |
1,274 |
+15 |
Jun20 |
191219 |
17.30 |
17.32 |
17.20 |
17.21 |
-0.02 |
59 |
1,310 |
+20 |
Jul20 |
191219 |
17.47 |
17.48 |
17.43 |
17.47 |
+0.04 |
33 |
676 |
-17 |
Aug20 |
191219 |
17.57 |
17.58 |
17.57 |
17.57 |
+0.03 |
58 |
557 |
+12 |
Sep20 |
191219 |
17.65 |
17.65 |
17.65 |
17.65 |
+0.02 |
75 |
662 |
+8 |
Oct20 |
191219 |
17.51 |
17.55 |
17.51 |
17.55 |
unch |
41 |
470 |
+2 |
Nov20 |
191219 |
17.45 |
17.48 |
17.45 |
17.45 |
+0.02 |
29 |
524 |
-6 |
Dec20 |
191219 |
17.24 |
17.24 |
17.21 |
17.24 |
+0.02 |
47 |
555 |
+8 |
Total Volume and Open Interest |
3,864 |
20,480 |
-305 |
Cocoa(ICE) |
Mar20 |
191219 |
2506 |
2516 |
2426 |
2435 |
-71 |
17,925 |
123,350 |
-2,720 |
May20 |
191219 |
2526 |
2530 |
2447 |
2456 |
-65 |
7,229 |
77,338 |
-1,491 |
Jul20 |
191219 |
2520 |
2520 |
2446 |
2455 |
-57 |
5,201 |
35,646 |
+631 |
Sep20 |
191219 |
2501 |
2501 |
2430 |
2439 |
-52 |
2,115 |
32,471 |
-746 |
Dec20 |
191219 |
2444 |
2445 |
2382 |
2391 |
-45 |
880 |
34,595 |
+54 |
Mar21 |
191219 |
2404 |
2404 |
2347 |
2355 |
-40 |
73 |
13,869 |
+0 |
May21 |
191219 |
2393 |
2393 |
2341 |
2346 |
-37 |
17 |
5,807 |
+9 |
Total Volume and Open Interest |
33,441 |
324,713 |
-4,263 |
Coffee "C"(ICE) |
Dec19 |
191218 |
131.70 |
131.70 |
131.70 |
131.70 |
-0.50 |
2 |
178 |
-111 |
Mar20 |
191219 |
133.35 |
133.35 |
126.20 |
127.20 |
-6.00 |
46,172 |
114,400 |
-3,408 |
May20 |
191219 |
135.45 |
135.45 |
128.45 |
129.40 |
-6.00 |
18,356 |
64,197 |
-2,511 |
Jul20 |
191219 |
137.25 |
137.30 |
130.45 |
131.40 |
-5.90 |
9,958 |
31,543 |
-1,587 |
Sep20 |
191219 |
138.95 |
138.95 |
132.25 |
133.15 |
-5.80 |
4,374 |
20,233 |
-238 |
Dec20 |
191219 |
140.95 |
140.95 |
134.30 |
135.20 |
-5.75 |
2,257 |
19,179 |
-220 |
Total Volume and Open Interest |
83,603 |
273,843 |
-7,559 |
Orange Juice(ICE) |
Jan20 |
191219 |
97.75 |
99.90 |
97.60 |
99.75 |
+2.05 |
2,932 |
7,830 |
-1,818 |
Mar20 |
191219 |
100.30 |
103.35 |
100.30 |
103.25 |
+2.95 |
2,412 |
9,747 |
+1,729 |
May20 |
191219 |
103.50 |
106.25 |
103.50 |
106.25 |
+2.95 |
44 |
1,082 |
+16 |
Jul20 |
191219 |
106.50 |
109.00 |
106.30 |
108.90 |
+3.05 |
32 |
478 |
+12 |
Sep20 |
191219 |
111.85 |
111.85 |
111.85 |
111.85 |
+3.05 |
19 |
290 |
+17 |
Nov20 |
191219 |
115.05 |
115.05 |
115.05 |
115.05 |
+3.05 |
0 |
207 |
+0 |
Total Volume and Open Interest |
5,439 |
19,798 |
-44 |
Sugar #11(ICE) |
Mar20 |
191219 |
13.40 |
13.62 |
13.39 |
13.55 |
+0.12 |
57,844 |
446,081 |
-5,961 |
May20 |
191219 |
13.47 |
13.69 |
13.47 |
13.63 |
+0.12 |
18,591 |
203,523 |
+86 |
Jul20 |
191219 |
13.57 |
13.74 |
13.55 |
13.69 |
+0.10 |
11,812 |
139,300 |
-352 |
Oct20 |
191219 |
13.74 |
13.91 |
13.74 |
13.87 |
+0.09 |
4,756 |
107,709 |
-821 |
Mar21 |
191219 |
14.18 |
14.36 |
14.18 |
14.32 |
+0.08 |
1,083 |
59,600 |
+129 |
May21 |
191219 |
14.06 |
14.23 |
14.06 |
14.19 |
+0.06 |
287 |
11,671 |
+69 |
Jul21 |
191219 |
14.00 |
14.11 |
14.00 |
14.07 |
+0.05 |
94 |
11,762 |
-8 |
Oct21 |
191219 |
14.05 |
14.11 |
14.05 |
14.08 |
+0.04 |
85 |
13,839 |
+8 |
Total Volume and Open Interest |
94,605 |
1,003,578 |
-6,830 |
London Cocoa(LCE) |
Mar20 |
191219 |
1780 |
1788 |
1752 |
1753 |
-28 |
8,400 |
94,216 |
-2,450 |
May20 |
191219 |
1770 |
1775 |
1742 |
1743 |
-27 |
4,182 |
53,194 |
+44 |
Jul20 |
191219 |
1768 |
1771 |
1740 |
1742 |
-25 |
2,355 |
39,833 |
-565 |
Sep20 |
191219 |
1761 |
1761 |
1735 |
1737 |
-19 |
882 |
38,793 |
-76 |
Dec20 |
191219 |
1686 |
1691 |
1672 |
1674 |
-13 |
1,378 |
46,800 |
+446 |
Mar21 |
191219 |
1670 |
1670 |
1657 |
1659 |
-11 |
1,028 |
23,726 |
+539 |
May21 |
191219 |
1659 |
1665 |
1655 |
1656 |
-8 |
229 |
5,694 |
+47 |
Total Volume and Open Interest |
18,589 |
308,298 |
-1,951 |
London Sugar(LCE) |
Mar20 |
191219 |
356.70 |
358.90 |
355.20 |
358.50 |
+2.90 |
4,481 |
40,675 |
-812 |
May20 |
191219 |
361.00 |
363.40 |
359.40 |
363.10 |
+3.00 |
2,572 |
17,148 |
+38 |
Aug20 |
191219 |
365.40 |
368.20 |
364.40 |
367.50 |
+2.70 |
1,340 |
9,390 |
+184 |
Oct20 |
191219 |
368.50 |
370.70 |
368.30 |
369.90 |
+2.00 |
340 |
3,741 |
+69 |
Dec20 |
191219 |
371.70 |
373.50 |
371.70 |
372.50 |
+1.30 |
97 |
2,284 |
+70 |
Total Volume and Open Interest |
8,911 |
74,719 |
-435 |
Cotton(ICE) |
Mar20 |
191219 |
66.74 |
67.88 |
66.69 |
67.58 |
+0.84 |
15,404 |
118,785 |
-974 |
May20 |
191219 |
67.83 |
68.86 |
67.79 |
68.62 |
+0.79 |
4,797 |
42,289 |
+1,866 |
Jul20 |
191219 |
68.70 |
69.50 |
68.66 |
69.32 |
+0.66 |
1,372 |
17,273 |
-48 |
Oct20 |
191219 |
69.22 |
69.22 |
69.22 |
69.22 |
+0.40 |
0 |
7 |
+0 |
Dec20 |
191219 |
68.72 |
69.20 |
68.70 |
69.14 |
+0.42 |
484 |
25,737 |
+225 |
Mar21 |
191219 |
69.39 |
69.67 |
69.39 |
69.67 |
+0.35 |
28 |
1,170 |
+28 |
Total Volume and Open Interest |
22,085 |
206,101 |
+1,097 |
Lumber(CME) |
Jan20 |
191219 |
405.4 |
421.1 |
404.9 |
417.2 |
+10.4 |
319 |
1,543 |
-87 |
Mar20 |
191219 |
413.5 |
429.8 |
413.5 |
422.6 |
+6.2 |
179 |
1,101 |
+14 |
May20 |
191219 |
411.5 |
422.0 |
411.5 |
415.0 |
+4.1 |
26 |
301 |
+4 |
Jul20 |
191219 |
412.0 |
412.0 |
408.5 |
408.5 |
+2.7 |
15 |
206 |
+0 |
Sep20 |
191219 |
402.7 |
404.4 |
402.7 |
404.4 |
+1.5 |
0 |
6 |
+0 |
Nov20 |
191219 |
402.3 |
402.4 |
402.3 |
402.4 |
+1.0 |
0 |
1 |
+0 |
Jan21 |
191219 |
400.9 |
400.9 |
400.9 |
400.9 |
+1.0 |
|
|
|
Total Volume and Open Interest |
539 |
3,158 |
-69 |
Crude Oil(NYM) |
Jan20 |
191219 |
60.86 |
61.47 |
60.79 |
61.22 |
+0.29 |
163,744 |
68,191 |
-29,399 |
Feb20 |
191219 |
60.81 |
61.40 |
60.69 |
61.18 |
+0.33 |
416,419 |
425,279 |
+25,228 |
Mar20 |
191219 |
60.53 |
61.08 |
60.42 |
60.88 |
+0.32 |
101,874 |
274,955 |
+2,894 |
Apr20 |
191219 |
60.05 |
60.63 |
60.01 |
60.46 |
+0.31 |
38,741 |
124,769 |
+901 |
May20 |
191219 |
59.66 |
60.21 |
59.56 |
59.97 |
+0.28 |
25,551 |
111,979 |
+1,751 |
Jun20 |
191219 |
59.08 |
59.56 |
59.04 |
59.43 |
+0.25 |
62,664 |
196,392 |
+1,165 |
Jul20 |
191219 |
58.50 |
59.00 |
58.48 |
58.85 |
+0.22 |
13,055 |
75,154 |
+2,185 |
Aug20 |
191219 |
57.95 |
58.40 |
57.95 |
58.27 |
+0.19 |
7,653 |
48,456 |
+368 |
Sep20 |
191219 |
57.50 |
57.85 |
57.43 |
57.73 |
+0.17 |
12,491 |
95,712 |
+1,944 |
Oct20 |
191219 |
56.97 |
57.30 |
56.94 |
57.24 |
+0.14 |
6,001 |
53,984 |
+698 |
Nov20 |
191219 |
56.53 |
56.90 |
56.50 |
56.80 |
+0.11 |
6,171 |
46,011 |
+2,002 |
Dec20 |
191219 |
56.16 |
56.55 |
56.09 |
56.39 |
+0.09 |
51,175 |
212,330 |
+5,773 |
Jan21 |
191219 |
55.80 |
56.08 |
55.72 |
55.98 |
+0.07 |
2,621 |
41,039 |
+917 |
Feb21 |
191219 |
55.60 |
55.60 |
55.34 |
55.59 |
+0.05 |
2,656 |
22,550 |
+474 |
Mar21 |
191219 |
55.10 |
55.23 |
54.98 |
55.23 |
+0.04 |
5,205 |
31,005 |
+562 |
Apr21 |
191219 |
55.00 |
55.00 |
54.90 |
54.90 |
+0.03 |
617 |
11,624 |
+254 |
Total Volume and Open Interest |
944,561 |
2,166,584 |
+19,051 |
e-miNY Crude Oil(NYM) |
Feb20 |
191219 |
60.775 |
61.375 |
60.700 |
61.175 |
+0.325 |
5,144 |
2,424 |
+415 |
Mar20 |
191219 |
60.550 |
61.050 |
60.425 |
60.875 |
+0.325 |
128 |
630 |
+13 |
Apr20 |
191219 |
60.100 |
60.450 |
60.100 |
60.450 |
+0.300 |
6 |
160 |
+0 |
May20 |
191219 |
59.975 |
59.975 |
59.975 |
59.975 |
+0.275 |
0 |
121 |
+0 |
Jun20 |
191219 |
59.175 |
59.475 |
59.100 |
59.425 |
+0.250 |
2 |
62 |
+0 |
Jul20 |
191219 |
58.850 |
58.850 |
58.850 |
58.850 |
+0.225 |
0 |
45 |
+0 |
Aug20 |
191219 |
58.075 |
58.450 |
58.075 |
58.275 |
+0.200 |
6 |
37 |
+0 |
Sep20 |
191219 |
57.575 |
57.900 |
57.575 |
57.725 |
+0.175 |
0 |
31 |
+0 |
Oct20 |
191219 |
57.250 |
57.250 |
57.250 |
57.250 |
+0.150 |
0 |
5 |
+0 |
Nov20 |
191219 |
56.800 |
56.800 |
56.800 |
56.800 |
+0.100 |
0 |
3 |
+0 |
Total Volume and Open Interest |
12,329 |
5,910 |
+195 |
NY Harbor ULSD(NYM) |
Jan20 |
191219 |
201.90 |
203.55 |
201.44 |
202.95 |
+0.92 |
60,257 |
61,330 |
-12,477 |
Feb20 |
191219 |
201.91 |
203.53 |
201.39 |
202.87 |
+0.85 |
60,169 |
105,081 |
+9,506 |
Mar20 |
191219 |
201.09 |
202.82 |
200.65 |
202.17 |
+0.91 |
35,879 |
77,769 |
-1,931 |
Apr20 |
191219 |
199.55 |
200.99 |
198.87 |
200.39 |
+0.92 |
19,598 |
56,559 |
-344 |
May20 |
191219 |
197.99 |
199.32 |
197.35 |
198.77 |
+0.85 |
10,924 |
34,034 |
+38 |
Jun20 |
191219 |
196.80 |
197.92 |
196.12 |
197.40 |
+0.74 |
15,380 |
29,583 |
+760 |
Jul20 |
191219 |
196.23 |
197.20 |
195.55 |
196.73 |
+0.67 |
2,581 |
10,451 |
-17 |
Aug20 |
191219 |
195.63 |
196.67 |
195.17 |
196.22 |
+0.62 |
1,841 |
5,417 |
+287 |
Sep20 |
191219 |
195.08 |
196.29 |
194.86 |
195.90 |
+0.58 |
2,955 |
7,347 |
+852 |
Oct20 |
191219 |
195.29 |
195.75 |
195.06 |
195.62 |
+0.52 |
1,363 |
4,048 |
-25 |
Nov20 |
191219 |
195.57 |
195.79 |
195.36 |
195.36 |
+0.46 |
698 |
3,226 |
+20 |
Dec20 |
191219 |
194.42 |
195.45 |
194.18 |
195.03 |
+0.39 |
5,116 |
19,558 |
-1,126 |
Jan21 |
191219 |
194.72 |
194.72 |
194.72 |
194.72 |
+0.33 |
262 |
4,322 |
+29 |
Feb21 |
191219 |
193.76 |
193.76 |
193.76 |
193.76 |
+0.27 |
133 |
668 |
+10 |
Total Volume and Open Interest |
217,444 |
428,515 |
-4,307 |
RBOB Gasoline(NYM) |
Jan20 |
191219 |
168.57 |
171.33 |
168.15 |
170.68 |
+2.30 |
46,756 |
76,967 |
-5,090 |
Feb20 |
191219 |
169.25 |
171.72 |
168.72 |
170.97 |
+1.98 |
50,805 |
106,921 |
+5,288 |
Mar20 |
191219 |
170.24 |
172.70 |
169.86 |
171.94 |
+1.85 |
19,684 |
64,474 |
-109 |
Apr20 |
191219 |
187.66 |
189.90 |
187.24 |
189.12 |
+1.67 |
11,583 |
29,236 |
+782 |
May20 |
191219 |
187.83 |
189.77 |
187.34 |
189.06 |
+1.57 |
7,713 |
27,318 |
+1,208 |
Jun20 |
191219 |
186.18 |
188.04 |
185.77 |
187.36 |
+1.40 |
6,856 |
28,050 |
+129 |
Jul20 |
191219 |
183.75 |
185.24 |
183.34 |
184.80 |
+1.26 |
2,833 |
12,492 |
-506 |
Aug20 |
191219 |
180.64 |
182.21 |
180.64 |
181.88 |
+1.17 |
1,308 |
4,682 |
+20 |
Sep20 |
191219 |
177.96 |
178.84 |
177.40 |
178.50 |
+1.05 |
1,815 |
7,928 |
+28 |
Oct20 |
191219 |
165.05 |
165.05 |
165.00 |
165.00 |
+0.95 |
876 |
4,193 |
-133 |
Total Volume and Open Interest |
153,015 |
382,669 |
+2,132 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191219 |
170.68 |
170.68 |
170.68 |
170.68 |
+2.30 |
1 |
1 |
+0 |
Feb20 |
191219 |
170.97 |
170.97 |
170.97 |
170.97 |
+1.98 |
|
|
|
Mar20 |
191219 |
171.94 |
171.94 |
171.94 |
171.94 |
+1.85 |
|
|
|
Apr20 |
191219 |
189.12 |
189.12 |
189.12 |
189.12 |
+1.67 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jan20 |
191219 |
2.282 |
2.302 |
2.232 |
2.273 |
-0.013 |
162,318 |
155,571 |
-22,406 |
Feb20 |
191219 |
2.261 |
2.282 |
2.221 |
2.265 |
+0.001 |
98,949 |
278,993 |
+7,773 |
Mar20 |
191219 |
2.212 |
2.227 |
2.179 |
2.207 |
-0.004 |
44,345 |
264,501 |
+4,398 |
Apr20 |
191219 |
2.164 |
2.178 |
2.142 |
2.168 |
+0.001 |
32,901 |
130,136 |
+659 |
May20 |
191219 |
2.191 |
2.201 |
2.166 |
2.191 |
unch |
13,753 |
108,654 |
+41 |
Jun20 |
191219 |
2.243 |
2.250 |
2.217 |
2.241 |
unch |
8,907 |
47,861 |
+808 |
Jul20 |
191219 |
2.295 |
2.302 |
2.269 |
2.293 |
+0.001 |
5,596 |
32,119 |
+459 |
Aug20 |
191219 |
2.306 |
2.312 |
2.281 |
2.304 |
+0.001 |
4,274 |
28,173 |
+231 |
Sep20 |
191219 |
2.295 |
2.302 |
2.271 |
2.294 |
+0.002 |
3,314 |
28,023 |
+530 |
Oct20 |
191219 |
2.326 |
2.332 |
2.302 |
2.325 |
+0.001 |
12,302 |
78,305 |
+948 |
Nov20 |
191219 |
2.394 |
2.402 |
2.374 |
2.396 |
+0.003 |
1,725 |
22,601 |
-384 |
Dec20 |
191219 |
2.556 |
2.566 |
2.543 |
2.559 |
+0.001 |
2,955 |
24,773 |
-653 |
Jan21 |
191219 |
2.679 |
2.685 |
2.662 |
2.678 |
-0.001 |
3,162 |
30,108 |
-424 |
Feb21 |
191219 |
2.633 |
2.646 |
2.624 |
2.638 |
-0.002 |
303 |
11,325 |
+9 |
Mar21 |
191219 |
2.512 |
2.530 |
2.506 |
2.520 |
-0.006 |
461 |
13,255 |
+0 |
Apr21 |
191219 |
2.273 |
2.280 |
2.259 |
2.267 |
-0.011 |
868 |
12,574 |
+390 |
Total Volume and Open Interest |
397,672 |
1,311,660 |
-7,438 |
Brent Crude Oil(ICE) |
Feb20 |
191219 |
66.19 |
66.78 |
66.03 |
66.54 |
+0.37 |
245,832 |
350,100 |
-32,906 |
Mar20 |
191219 |
65.27 |
65.83 |
65.13 |
65.59 |
+0.36 |
201,189 |
533,807 |
+38,099 |
Apr20 |
191219 |
64.60 |
65.08 |
64.39 |
64.84 |
+0.35 |
80,720 |
200,873 |
+8,375 |
May20 |
191219 |
63.97 |
64.46 |
63.82 |
64.25 |
+0.32 |
47,650 |
132,640 |
+8,284 |
Jun20 |
191219 |
63.43 |
63.87 |
63.28 |
63.68 |
+0.28 |
80,834 |
307,761 |
+4,741 |
Jul20 |
191219 |
62.93 |
63.24 |
62.70 |
63.07 |
+0.25 |
23,237 |
114,421 |
+800 |
Aug20 |
191219 |
62.33 |
62.69 |
62.19 |
62.54 |
+0.21 |
14,995 |
106,251 |
+1,674 |
Sep20 |
191219 |
61.86 |
62.25 |
61.80 |
62.12 |
+0.19 |
24,175 |
110,847 |
+3,842 |
Oct20 |
191219 |
61.49 |
61.81 |
61.40 |
61.69 |
+0.15 |
10,049 |
76,112 |
+3,134 |
Nov20 |
191219 |
61.30 |
61.30 |
61.30 |
61.30 |
+0.11 |
3,535 |
48,342 |
+645 |
Dec20 |
191219 |
60.76 |
61.05 |
60.65 |
60.93 |
+0.08 |
52,882 |
246,672 |
+2,131 |
Jan21 |
191219 |
60.39 |
60.59 |
60.39 |
60.59 |
+0.05 |
4,827 |
39,626 |
-348 |
Feb21 |
191219 |
60.19 |
60.63 |
60.19 |
60.28 |
+0.03 |
2,879 |
36,143 |
+398 |
Mar21 |
191219 |
59.98 |
59.98 |
59.98 |
59.98 |
unch |
1,885 |
29,473 |
+325 |
Total Volume and Open Interest |
822,208 |
2,709,066 |
+44,083 |
Gas Oil(ICE) |
Jan20 |
191219 |
611.25 |
616.00 |
608.75 |
614.50 |
+4.75 |
77,756 |
157,115 |
-8,626 |
Feb20 |
191219 |
611.00 |
615.50 |
608.25 |
614.25 |
+4.75 |
62,541 |
145,436 |
+2,836 |
Mar20 |
191219 |
608.75 |
613.50 |
606.25 |
612.25 |
+5.00 |
37,791 |
119,750 |
+3,012 |
Apr20 |
191219 |
604.25 |
609.00 |
602.25 |
608.25 |
+5.25 |
18,644 |
64,462 |
+2,447 |
May20 |
191219 |
600.00 |
604.25 |
598.00 |
603.75 |
+5.00 |
10,869 |
66,173 |
-664 |
Jun20 |
191219 |
595.50 |
599.50 |
593.25 |
598.75 |
+4.50 |
29,012 |
90,334 |
+727 |
Jul20 |
191219 |
592.75 |
596.50 |
590.75 |
596.00 |
+4.50 |
5,988 |
25,748 |
-385 |
Aug20 |
191219 |
590.75 |
594.00 |
589.00 |
593.50 |
+4.00 |
2,906 |
21,208 |
-285 |
Sep20 |
191219 |
588.75 |
592.25 |
587.25 |
591.50 |
+3.50 |
3,314 |
24,650 |
-265 |
Oct20 |
191219 |
586.50 |
590.50 |
585.75 |
589.75 |
+3.00 |
2,557 |
18,178 |
-392 |
Total Volume and Open Interest |
274,636 |
864,640 |
+1,391 |
Ethanol(CBOT) |
Jan20 |
191219 |
1.367 |
1.378 |
1.367 |
1.376 |
+0.019 |
169 |
309 |
+15 |
Feb20 |
191219 |
1.397 |
1.398 |
1.390 |
1.398 |
+0.019 |
23 |
160 |
+7 |
Mar20 |
191219 |
1.415 |
1.415 |
1.415 |
1.415 |
+0.016 |
0 |
102 |
+0 |
Apr20 |
191219 |
1.446 |
1.446 |
1.446 |
1.446 |
+0.016 |
|
|
|
May20 |
191219 |
1.446 |
1.446 |
1.446 |
1.446 |
+0.016 |
0 |
5 |
+0 |
Jun20 |
191219 |
1.446 |
1.446 |
1.446 |
1.446 |
+0.016 |
|
|
|
Jul20 |
191219 |
1.446 |
1.446 |
1.446 |
1.446 |
+0.016 |
|
|
|
Aug20 |
191219 |
1.446 |
1.446 |
1.446 |
1.446 |
+0.016 |
|
|
|
Total Volume and Open Interest |
192 |
576 |
+22 |
WTI Crude Oil(ICE) |
Feb20 |
191219 |
60.84 |
61.39 |
60.71 |
61.18 |
+0.33 |
60,937 |
92,476 |
+2,775 |
Mar20 |
191219 |
60.55 |
61.08 |
60.46 |
60.88 |
+0.32 |
45,061 |
72,561 |
-520 |
Apr20 |
191219 |
60.15 |
60.62 |
60.05 |
60.46 |
+0.31 |
21,205 |
36,928 |
+546 |
May20 |
191219 |
59.67 |
60.09 |
59.61 |
59.97 |
+0.28 |
7,892 |
24,187 |
-1,257 |
Jun20 |
191219 |
59.15 |
59.55 |
59.06 |
59.43 |
+0.25 |
19,216 |
71,790 |
+1,632 |
Jul20 |
191219 |
58.60 |
58.98 |
58.56 |
58.85 |
+0.22 |
1,755 |
14,058 |
+142 |
Aug20 |
191219 |
58.04 |
58.35 |
58.04 |
58.27 |
+0.19 |
526 |
10,171 |
-83 |
Sep20 |
191219 |
57.42 |
57.77 |
57.42 |
57.73 |
+0.17 |
1,866 |
16,572 |
+278 |
Oct20 |
191219 |
57.05 |
57.32 |
56.94 |
57.24 |
+0.14 |
403 |
8,329 |
+53 |
Nov20 |
191219 |
56.80 |
56.80 |
56.80 |
56.80 |
+0.11 |
182 |
6,857 |
+93 |
Dec20 |
191219 |
56.28 |
56.54 |
56.10 |
56.39 |
+0.09 |
9,776 |
89,166 |
+1,363 |
Jan21 |
191219 |
55.98 |
55.98 |
55.98 |
55.98 |
+0.07 |
107 |
4,377 |
+47 |
Feb21 |
191219 |
55.59 |
55.59 |
55.59 |
55.59 |
+0.05 |
25 |
3,185 |
+1 |
Mar21 |
191219 |
55.23 |
55.23 |
55.23 |
55.23 |
+0.04 |
185 |
4,336 |
+120 |
Apr21 |
191219 |
54.90 |
54.90 |
54.90 |
54.90 |
+0.03 |
0 |
2,240 |
+0 |
May21 |
191219 |
54.59 |
54.59 |
54.59 |
54.59 |
unch |
0 |
2,416 |
+0 |
Total Volume and Open Interest |
200,891 |
601,431 |
-619 |
US Dollar Index(ICE) |
Mar20 |
191219 |
96.975 |
97.065 |
96.805 |
96.955 |
-0.007 |
13,271 |
32,257 |
+410 |
Jun20 |
191219 |
96.565 |
96.680 |
96.495 |
96.600 |
-0.007 |
28 |
514 |
+9 |
Sep20 |
191219 |
96.250 |
96.270 |
96.250 |
96.270 |
-0.007 |
0 |
126 |
+0 |
Total Volume and Open Interest |
13,299 |
32,897 |
+419 |
Australian Dollar(CME) |
Mar20 |
191219 |
68.65 |
69.03 |
68.64 |
69.01 |
+0.33 |
92,158 |
150,477 |
-1,311 |
Jun20 |
191219 |
69.04 |
69.17 |
68.80 |
69.15 |
+0.32 |
3 |
222 |
+3 |
Sep20 |
191219 |
69.07 |
69.29 |
69.07 |
69.29 |
+0.32 |
0 |
23 |
+0 |
Total Volume and Open Interest |
95,778 |
153,504 |
-164 |
British Pound(CME) |
Mar20 |
191219 |
131.19 |
131.71 |
130.26 |
130.50 |
-0.74 |
183,489 |
192,449 |
+872 |
Jun20 |
191219 |
131.55 |
132.01 |
130.60 |
130.82 |
-0.75 |
842 |
960 |
+400 |
Sep20 |
191219 |
131.13 |
132.21 |
131.06 |
131.13 |
-0.75 |
10 |
28 |
+7 |
Total Volume and Open Interest |
203,623 |
201,586 |
+5,859 |
Canadian Dollar(CME) |
Mar20 |
191219 |
76.29 |
76.33 |
76.15 |
76.26 |
-0.04 |
67,014 |
139,932 |
-936 |
Jun20 |
191219 |
76.28 |
76.32 |
76.15 |
76.26 |
-0.03 |
273 |
3,244 |
+176 |
Sep20 |
191219 |
76.24 |
76.27 |
76.17 |
76.24 |
-0.03 |
8 |
523 |
+8 |
Dec20 |
191219 |
76.30 |
76.30 |
76.20 |
76.21 |
-0.03 |
39 |
916 |
+16 |
Total Volume and Open Interest |
69,721 |
146,487 |
-43,779 |
Japanese Yen(CME) |
Mar20 |
191219 |
91.78 |
92.08 |
91.67 |
91.99 |
+0.22 |
86,204 |
175,746 |
+2,118 |
Jun20 |
191219 |
92.21 |
92.54 |
92.15 |
92.46 |
+0.21 |
135 |
218 |
+117 |
Sep20 |
191219 |
92.93 |
92.93 |
92.69 |
92.93 |
+0.21 |
0 |
3 |
+0 |
Total Volume and Open Interest |
86,424 |
178,529 |
+2,181 |
Swiss Franc(CME) |
Mar20 |
191219 |
102.69 |
103.02 |
102.58 |
102.95 |
+0.24 |
26,271 |
61,566 |
-547 |
Jun20 |
191219 |
103.25 |
103.65 |
103.24 |
103.61 |
+0.24 |
29 |
62 |
+14 |
Sep20 |
191219 |
104.26 |
104.26 |
103.94 |
104.26 |
+0.24 |
0 |
2 |
+0 |
Total Volume and Open Interest |
26,300 |
61,630 |
-533 |
EuroFX(CME) |
Mar20 |
191219 |
111.84 |
112.10 |
111.73 |
111.89 |
+0.06 |
158,423 |
534,631 |
-1,187 |
Jun20 |
191219 |
112.60 |
112.73 |
112.36 |
112.52 |
+0.05 |
93 |
2,373 |
-5 |
Sep20 |
191219 |
113.13 |
113.30 |
113.01 |
113.15 |
+0.06 |
0 |
685 |
+0 |
Total Volume and Open Interest |
159,735 |
542,923 |
-1,295 |
Mexican Peso(CME) |
Jan20 |
191219 |
525.75 |
526.63 |
524.25 |
525.75 |
+0.25 |
1 |
389 |
+1 |
Feb20 |
191219 |
523.25 |
523.75 |
521.38 |
523.25 |
unch |
0 |
10 |
+0 |
Total Volume and Open Interest |
32,069 |
288,786 |
+2,106 |
Brazilian Real(CME) |
Jan20 |
191219 |
246.45 |
246.75 |
244.95 |
246.45 |
+0.40 |
7,351 |
51,446 |
-1,156 |
Feb20 |
191219 |
245.55 |
246.50 |
245.45 |
246.10 |
+0.35 |
134 |
412 |
+108 |
Mar20 |
191219 |
246.00 |
246.05 |
245.35 |
245.80 |
+0.30 |
645 |
2,469 |
+108 |
Apr20 |
191219 |
245.45 |
245.55 |
244.95 |
245.45 |
+0.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
8,130 |
54,328 |
-940 |
30-Year T-Bonds(CBOT) |
Dec19 |
191219 |
156~220 |
157~060 |
156~080 |
157~060 |
+0~110 |
541 |
8,391 |
-342 |
Mar20 |
191219 |
156~050 |
156~150 |
155~140 |
156~090 |
+0~080 |
214,858 |
1,016,363 |
+5,347 |
Jun20 |
191219 |
155~040 |
155~250 |
155~030 |
155~250 |
-0~080 |
0 |
2 |
+0 |
Total Volume and Open Interest |
215,399 |
1,024,756 |
+5,005 |
10-Year T-Notes(CBOT) |
Dec19 |
191219 |
128~110 |
128~180 |
128~035 |
128~180 |
+0~075 |
2,840 |
1,659 |
-14,917 |
Mar20 |
191219 |
128~075 |
128~130 |
127~295 |
128~100 |
+0~045 |
859,548 |
3,636,065 |
-16,619 |
Jun20 |
191219 |
127~250 |
128~055 |
127~250 |
128~055 |
+0~040 |
0 |
39 |
+0 |
Total Volume and Open Interest |
862,388 |
3,637,763 |
-31,536 |
5-Year T-Notes(CBOT) |
Dec19 |
191219 |
118~022 |
118~102 |
118~022 |
118~084 |
+0~034 |
5,344 |
22,986 |
+1,691 |
Mar20 |
191219 |
118~114 |
118~156 |
118~062 |
118~136 |
+0~030 |
544,009 |
4,240,722 |
+15,928 |
Jun20 |
191219 |
118~136 |
118~136 |
118~136 |
118~136 |
+0~030 |
|
|
|
Total Volume and Open Interest |
549,353 |
4,263,708 |
+17,619 |
2 Year T-Notes(CBOT) |
Dec19 |
191219 |
107~184 |
107~184 |
107~166 |
107~184 |
+0~007 |
9,676 |
25,202 |
-789 |
Mar20 |
191219 |
107~203 |
107~222 |
107~190 |
107~213 |
+0~011 |
372,047 |
3,586,071 |
+7,794 |
Jun20 |
191219 |
107~223 |
107~223 |
107~223 |
107~223 |
+0~011 |
|
|
|
Total Volume and Open Interest |
381,723 |
3,611,273 |
+7,005 |
Eurodollars(CME) |
Mar20 |
191219 |
98.250 |
98.250 |
98.230 |
98.240 |
-0.010 |
206,947 |
1,642,274 |
-15,842 |
Jun20 |
191219 |
98.310 |
98.320 |
98.290 |
98.310 |
unch |
142,159 |
1,298,206 |
-20,150 |
Sep20 |
191219 |
98.355 |
98.385 |
98.335 |
98.365 |
+0.010 |
200,271 |
1,113,424 |
+5,001 |
Dec20 |
191219 |
98.360 |
98.395 |
98.330 |
98.375 |
+0.015 |
231,998 |
1,173,930 |
+26,020 |
Mar21 |
191219 |
98.420 |
98.460 |
98.390 |
98.440 |
+0.020 |
154,229 |
892,241 |
+19,687 |
Jun21 |
191219 |
98.415 |
98.455 |
98.385 |
98.440 |
+0.025 |
82,929 |
920,953 |
-2,749 |
Sep21 |
191219 |
98.405 |
98.445 |
98.370 |
98.430 |
+0.025 |
87,677 |
718,239 |
-1,553 |
Dec21 |
191219 |
98.360 |
98.400 |
98.330 |
98.385 |
+0.025 |
104,873 |
609,109 |
+13,343 |
Mar22 |
191219 |
98.355 |
98.390 |
98.320 |
98.380 |
+0.025 |
51,851 |
452,260 |
-1,901 |
Jun22 |
191219 |
98.330 |
98.365 |
98.295 |
98.355 |
+0.025 |
42,690 |
325,616 |
-6,353 |
Sep22 |
191219 |
98.315 |
98.345 |
98.270 |
98.330 |
+0.025 |
40,221 |
285,483 |
-177 |
Dec22 |
191219 |
98.280 |
98.300 |
98.240 |
98.290 |
+0.020 |
57,432 |
230,921 |
-1,762 |
Mar23 |
191219 |
98.260 |
98.280 |
98.220 |
98.275 |
+0.020 |
30,168 |
270,424 |
+8,941 |
Jun23 |
191219 |
98.235 |
98.260 |
98.195 |
98.250 |
+0.020 |
15,270 |
126,610 |
-1,215 |
Sep23 |
191219 |
98.215 |
98.235 |
98.175 |
98.225 |
+0.015 |
11,288 |
147,263 |
-7 |
Dec23 |
191219 |
98.190 |
98.205 |
98.150 |
98.200 |
+0.015 |
22,463 |
107,858 |
-2,491 |
Mar24 |
191219 |
98.170 |
98.185 |
98.130 |
98.180 |
+0.015 |
10,119 |
97,483 |
+579 |
Jun24 |
191219 |
98.145 |
98.155 |
98.100 |
98.150 |
+0.015 |
12,240 |
44,181 |
+3,603 |
Total Volume and Open Interest |
1,597,507 |
10,881,197 |
+50,355 |
Ultra T-Bond(CBOT) |
Dec19 |
191219 |
183~06 |
184~03 |
182~21 |
184~02 |
+0~17 |
209 |
421 |
-1,863 |
Mar20 |
191219 |
182~17 |
183~03 |
181~13 |
182~24 |
+0~10 |
103,619 |
1,223,650 |
-5,026 |
Jun20 |
191219 |
182~09 |
182~09 |
182~09 |
182~09 |
+0~10 |
|
|
|
Total Volume and Open Interest |
103,828 |
1,224,071 |
-6,889 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191219 |
139~190 |
139~195 |
138~315 |
139~190 |
+0~100 |
863 |
941 |
-768 |
Mar20 |
191219 |
140~185 |
140~265 |
140~050 |
140~230 |
+0~070 |
118,687 |
918,128 |
+1,158 |
Jun20 |
191219 |
140~230 |
140~230 |
140~230 |
140~230 |
+0~070 |
|
|
|
Total Volume and Open Interest |
119,550 |
919,069 |
+390 |
30 Day Federal Funds(CBOT) |
Dec19 |
191219 |
98.445 |
98.448 |
98.442 |
98.442 |
unch |
9,936 |
259,580 |
-2,866 |
Jan20 |
191219 |
98.440 |
98.445 |
98.435 |
98.440 |
unch |
12,147 |
433,238 |
-93 |
Feb20 |
191219 |
98.440 |
98.440 |
98.430 |
98.435 |
unch |
38,082 |
321,747 |
-3,728 |
Mar20 |
191219 |
98.445 |
98.445 |
98.440 |
98.440 |
unch |
22,076 |
127,586 |
-4,156 |
Apr20 |
191219 |
98.465 |
98.465 |
98.455 |
98.460 |
-0.005 |
30,705 |
213,957 |
+888 |
May20 |
191219 |
98.490 |
98.490 |
98.475 |
98.480 |
unch |
14,906 |
166,043 |
+538 |
Total Volume and Open Interest |
163,076 |
1,870,661 |
-7,461 |
Japanese Govt Bonds(SGX) |
Mar20 |
191219 |
152.24 |
152.24 |
151.90 |
151.90 |
-0.34 |
632 |
13,276 |
-60 |
Jun20 |
191219 |
151.90 |
151.90 |
151.90 |
151.90 |
-0.34 |
|
|
|
Sep20 |
191219 |
151.90 |
151.90 |
151.90 |
151.90 |
-0.34 |
|
|
|
Total Volume and Open Interest |
632 |
13,276 |
-60 |
Euro-Buxl(EUREX) |
Mar20 |
191219 |
201.96 |
202.20 |
200.12 |
201.10 |
-0.60 |
37,145 |
234,309 |
-861 |
Jun20 |
191219 |
199.50 |
199.50 |
199.50 |
199.50 |
-0.60 |
0 |
700 |
+0 |
Sep20 |
191219 |
200.10 |
200.10 |
200.10 |
200.10 |
-0.60 |
|
|
|
Total Volume and Open Interest |
37,145 |
235,009 |
-861 |
Euro-Bund(EUREX) |
Mar20 |
191219 |
171.60 |
171.66 |
170.90 |
171.28 |
-0.20 |
417,672 |
1,453,978 |
-28,479 |
Jun20 |
191219 |
168.66 |
168.66 |
168.21 |
168.55 |
-0.19 |
2 |
624 |
+0 |
Sep20 |
191219 |
171.18 |
171.18 |
171.18 |
171.18 |
-0.20 |
|
|
|
Total Volume and Open Interest |
417,674 |
1,454,602 |
-28,479 |
Euro-Bobl(EUREX) |
Mar20 |
191219 |
133.98 |
133.99 |
133.74 |
133.89 |
-0.05 |
257,134 |
1,112,510 |
-48,868 |
Jun20 |
191219 |
133.86 |
133.86 |
133.86 |
133.86 |
-0.05 |
|
|
|
Sep20 |
191219 |
134.04 |
134.04 |
134.04 |
134.04 |
-0.10 |
|
|
|
Total Volume and Open Interest |
257,134 |
1,112,510 |
-48,868 |
Euro-Schatz(EUREX) |
Mar20 |
191219 |
111.97 |
111.97 |
111.94 |
111.96 |
-0.01 |
181,687 |
1,439,327 |
+15,626 |
Jun20 |
191219 |
111.92 |
111.92 |
111.92 |
111.92 |
-0.01 |
|
|
|
Sep20 |
191219 |
111.96 |
111.96 |
111.96 |
111.96 |
-0.01 |
|
|
|
Total Volume and Open Interest |
181,687 |
1,439,327 |
+15,626 |
3-Mth Euribor(EUREX) |
Dec19 |
191216 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,977 |
+0 |
Mar20 |
191219 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,555 |
+0 |
Jun20 |
191219 |
100.395 |
100.395 |
100.395 |
100.395 |
-0.005 |
0 |
553 |
+0 |
Total Volume and Open Interest |
40 |
4,710 |
-40 |
Long Gilt(LIFFE) |
Dec19 |
191219 |
130~24 |
130~24 |
130~24 |
130~24 |
-0~11 |
1,269 |
54,956 |
-1,231 |
Mar20 |
191219 |
131~20 |
131~25 |
131~07 |
131~13 |
-0~11 |
192,391 |
639,005 |
+9,427 |
Total Volume and Open Interest |
193,660 |
693,961 |
+8,196 |
3-Mth Short Sterling(LIFFE) |
Mar20 |
191219 |
99.29 |
99.30 |
99.26 |
99.26 |
-0.03 |
165,368 |
630,000 |
+148 |
Jun20 |
191219 |
99.33 |
99.33 |
99.29 |
99.30 |
-0.03 |
96,709 |
632,840 |
+12,894 |
Sep20 |
191219 |
99.36 |
99.36 |
99.32 |
99.32 |
-0.03 |
95,181 |
552,398 |
+12,824 |
Dec20 |
191219 |
99.33 |
99.33 |
99.29 |
99.31 |
-0.03 |
106,472 |
593,500 |
+11,413 |
Mar21 |
191219 |
99.33 |
99.33 |
99.30 |
99.31 |
-0.02 |
78,373 |
302,974 |
+11,107 |
Jun21 |
191219 |
99.32 |
99.32 |
99.28 |
99.29 |
-0.03 |
47,248 |
238,552 |
-839 |
Total Volume and Open Interest |
955,494 |
4,465,408 |
+41,003 |
3-Mth Euribor(LIFFE) |
Mar20 |
191219 |
100.395 |
100.400 |
100.390 |
100.395 |
unch |
45,763 |
416,266 |
-7,553 |
Jun20 |
191219 |
100.395 |
100.400 |
100.390 |
100.400 |
unch |
22,910 |
380,243 |
+2,910 |
Sep20 |
191219 |
100.395 |
100.400 |
100.385 |
100.395 |
unch |
39,565 |
506,621 |
-4,003 |
Total Volume and Open Interest |
466,579 |
3,626,543 |
+11,806 |
3-Mth Aus T-Bills(SFE) |
Dec19 |
191212 |
99.10 |
99.12 |
99.10 |
99.10 |
unch |
22,074 |
47,343 |
-3,148 |
Mar20 |
191219 |
99.21 |
99.22 |
99.14 |
99.15 |
-0.06 |
36,342 |
196,361 |
+6,516 |
Jun20 |
191219 |
99.30 |
99.31 |
99.22 |
99.24 |
-0.06 |
25,099 |
214,309 |
-1,884 |
Sep20 |
191219 |
99.35 |
99.35 |
99.27 |
99.29 |
-0.06 |
16,737 |
229,173 |
+2,897 |
Dec20 |
191219 |
99.32 |
99.32 |
99.24 |
99.26 |
-0.06 |
10,164 |
169,756 |
+1,090 |
Mar21 |
191219 |
99.28 |
99.28 |
99.21 |
99.22 |
-0.06 |
10,193 |
113,620 |
+2,404 |
Jun21 |
191219 |
99.24 |
99.24 |
99.16 |
99.17 |
-0.07 |
6,322 |
71,777 |
+2,171 |
Sep21 |
191219 |
99.21 |
99.21 |
99.13 |
99.14 |
-0.07 |
3,171 |
41,178 |
+871 |
Dec21 |
191219 |
99.17 |
99.17 |
99.09 |
99.10 |
-0.07 |
2,803 |
22,304 |
+1,295 |
Mar22 |
191219 |
99.14 |
99.14 |
99.07 |
99.07 |
-0.08 |
322 |
1,661 |
+231 |
Total Volume and Open Interest |
111,174 |
1,062,333 |
+15,611 |
10-Year Aus T-Bonds(SFE) |
Mar20 |
191219 |
98.79 |
98.81 |
98.70 |
98.72 |
-0.07 |
128,553 |
1,276,251 |
+7,230 |
Jun20 |
191219 |
98.72 |
98.72 |
98.72 |
98.72 |
-0.07 |
|
|
|
Total Volume and Open Interest |
128,553 |
1,276,251 |
-23,588 |
3-Year Aus T-Bonds(SFE) |
Mar20 |
191219 |
99.26 |
99.27 |
99.18 |
99.19 |
-0.07 |
161,832 |
1,188,574 |
+22,493 |
Jun20 |
191219 |
99.19 |
99.19 |
99.19 |
99.19 |
-0.07 |
|
|
|
Total Volume and Open Interest |
161,832 |
1,188,574 |
-43,523 |
Gold(CMX) |
Dec19 |
191219 |
1475.9 |
1478.9 |
1473.1 |
1478.2 |
+5.6 |
410 |
746 |
+107 |
Feb20 |
191219 |
1479.4 |
1485.8 |
1477.1 |
1484.4 |
+5.7 |
173,253 |
510,594 |
+3,916 |
Apr20 |
191219 |
1485.2 |
1491.3 |
1483.0 |
1490.0 |
+5.6 |
10,197 |
98,695 |
+2,908 |
Jun20 |
191219 |
1490.9 |
1496.7 |
1488.5 |
1495.5 |
+5.6 |
1,383 |
63,024 |
+143 |
Aug20 |
191219 |
1494.7 |
1501.8 |
1493.8 |
1500.8 |
+5.7 |
574 |
19,601 |
+1 |
Oct20 |
191219 |
1505.5 |
1505.5 |
1505.5 |
1505.5 |
+5.7 |
486 |
7,211 |
+261 |
Dec20 |
191219 |
1505.4 |
1510.4 |
1503.4 |
1510.0 |
+5.7 |
208 |
10,519 |
-64 |
Feb21 |
191219 |
1515.2 |
1515.2 |
1514.4 |
1514.4 |
+5.6 |
123 |
598 |
+33 |
Apr21 |
191219 |
1518.6 |
1518.6 |
1518.6 |
1518.6 |
+5.6 |
0 |
31 |
+0 |
Jun21 |
191219 |
1522.4 |
1522.4 |
1522.4 |
1522.4 |
+5.6 |
0 |
1,718 |
+0 |
Aug21 |
191219 |
1526.6 |
1526.6 |
1526.6 |
1526.6 |
+5.6 |
0 |
1 |
+0 |
Oct21 |
191219 |
1530.5 |
1530.5 |
1530.5 |
1530.5 |
+5.6 |
|
|
|
Total Volume and Open Interest |
189,380 |
716,987 |
+5,609 |
Silver(CMX) |
Dec19 |
191219 |
1698.5 |
1707.5 |
1694.5 |
1705.8 |
+10.5 |
103 |
359 |
-140 |
Mar20 |
191219 |
1706.5 |
1718.0 |
1695.0 |
1715.4 |
+10.5 |
45,741 |
161,397 |
+255 |
May20 |
191219 |
1715.5 |
1726.0 |
1704.5 |
1724.2 |
+10.6 |
2,207 |
19,912 |
-1 |
Jul20 |
191219 |
1722.0 |
1733.5 |
1714.0 |
1732.0 |
+10.5 |
239 |
16,465 |
+142 |
Sep20 |
191219 |
1721.5 |
1740.5 |
1721.5 |
1739.2 |
+10.4 |
73 |
3,213 |
+31 |
Dec20 |
191219 |
1731.5 |
1750.5 |
1731.5 |
1749.5 |
+10.4 |
422 |
3,723 |
+326 |
Mar21 |
191219 |
1758.2 |
1758.2 |
1758.2 |
1758.2 |
+10.4 |
0 |
10 |
+0 |
Total Volume and Open Interest |
49,097 |
206,302 |
+499 |
Platinum(NYMEX) |
Jan20 |
191219 |
938.0 |
941.4 |
928.2 |
935.5 |
-0.2 |
20,757 |
53,125 |
-3,669 |
Apr20 |
191219 |
944.2 |
947.5 |
934.8 |
942.0 |
unch |
5,944 |
44,660 |
+4,553 |
Jul20 |
191219 |
944.5 |
950.4 |
944.5 |
947.0 |
+0.2 |
107 |
1,139 |
+83 |
Oct20 |
191219 |
952.7 |
952.7 |
952.7 |
952.7 |
+1.1 |
1 |
31 |
+0 |
Total Volume and Open Interest |
26,817 |
98,962 |
+972 |
Palladium(NYMEX) |
Dec19 |
191219 |
1900.90 |
1900.90 |
1900.90 |
1900.90 |
+4.80 |
20 |
12 |
-9 |
Mar20 |
191219 |
1895.50 |
1912.40 |
1887.00 |
1901.00 |
+4.80 |
5,858 |
23,437 |
-796 |
Jun20 |
191219 |
1893.00 |
1905.60 |
1882.70 |
1895.70 |
+4.80 |
48 |
2,305 |
+28 |
Total Volume and Open Interest |
5,966 |
26,058 |
-737 |
Copper(CMX) |
Dec19 |
191219 |
282.00 |
283.15 |
281.60 |
283.15 |
+1.45 |
524 |
1,556 |
-182 |
Mar20 |
191219 |
281.15 |
282.75 |
280.05 |
282.65 |
+1.40 |
60,008 |
156,669 |
-121 |
May20 |
191219 |
281.95 |
283.55 |
281.00 |
283.50 |
+1.40 |
10,925 |
43,290 |
+1,950 |
Jul20 |
191219 |
281.80 |
284.05 |
281.50 |
283.95 |
+1.30 |
4,829 |
28,562 |
+982 |
Sep20 |
191219 |
282.85 |
284.35 |
281.85 |
284.30 |
+1.35 |
1,503 |
11,128 |
+184 |
Total Volume and Open Interest |
79,840 |
259,207 |
+2,666 |
E-mini DJIA Index(CBOT) |
Dec19 |
191219 |
28275 |
28416 |
28242 |
28386 |
+120 |
70,689 |
39,948 |
-14,067 |
Mar20 |
191219 |
28290 |
28423 |
28254 |
28401 |
+120 |
149,803 |
81,583 |
+15,909 |
Jun20 |
191219 |
28269 |
28380 |
28269 |
28350 |
+129 |
8 |
27 |
+3 |
Sep20 |
191219 |
28255 |
28255 |
28255 |
28255 |
+122 |
|
|
|
Total Volume and Open Interest |
220,500 |
121,558 |
+1,845 |
S & P 500(CME) |
Dec19 |
191219 |
3193.00 |
3207.10 |
3193.00 |
3207.10 |
+12.30 |
6,524 |
24,636 |
-1,692 |
Mar20 |
191219 |
3198.60 |
3213.20 |
3194.90 |
3211.70 |
+12.40 |
2,956 |
10,327 |
+800 |
Jun20 |
191219 |
3211.80 |
3211.80 |
3211.80 |
3211.80 |
+12.70 |
27 |
145 |
+0 |
Sep20 |
191219 |
3208.80 |
3208.80 |
3208.80 |
3208.80 |
+13.70 |
|
|
|
Total Volume and Open Interest |
9,507 |
35,182 |
-892 |
S & P 500 E-Mini(CME) |
Dec19 |
191219 |
3195.00 |
3209.00 |
3190.25 |
3207.10 |
+12.35 |
1,032,120 |
771,043 |
-419,587 |
Mar20 |
191219 |
3199.50 |
3213.75 |
3194.50 |
3211.75 |
+12.50 |
1,615,320 |
2,419,349 |
+403,999 |
Jun20 |
191219 |
3201.00 |
3214.00 |
3195.25 |
3211.75 |
+12.75 |
771 |
6,970 |
+133 |
Sep20 |
191219 |
3189.75 |
3209.25 |
3189.75 |
3208.75 |
+13.75 |
9 |
150 |
-1 |
Total Volume and Open Interest |
2,648,221 |
3,199,738 |
-15,455 |
NASDAQ 100 E-Mini(CME) |
Dec19 |
191219 |
8598.00 |
8655.50 |
8580.25 |
8642.50 |
+52.25 |
145,053 |
95,051 |
-23,613 |
Mar20 |
191219 |
8624.75 |
8682.50 |
8608.75 |
8673.50 |
+52.75 |
311,604 |
180,734 |
+40,531 |
Jun20 |
191219 |
8637.75 |
8703.50 |
8630.75 |
8691.50 |
+52.75 |
34 |
537 |
+5 |
Total Volume and Open Interest |
456,691 |
276,325 |
+16,923 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191219 |
2046.00 |
2055.60 |
2044.00 |
2054.70 |
+8.70 |
18,484 |
14,468 |
-9,819 |
Mar20 |
191219 |
2051.00 |
2059.30 |
2047.20 |
2057.90 |
+8.30 |
27,801 |
75,019 |
+8,158 |
Jun20 |
191219 |
2062.30 |
2062.30 |
2062.30 |
2062.30 |
+8.00 |
0 |
57 |
+0 |
Total Volume and Open Interest |
46,285 |
89,544 |
-1,661 |
Volatility Index(CBOE) |
Dec19 |
191218 |
12.40 |
12.55 |
11.99 |
11.99 |
-0.49 |
92,074 |
60,248 |
-5,682 |
Jan20 |
191219 |
14.88 |
15.07 |
14.55 |
14.63 |
-0.20 |
94,352 |
221,454 |
-2,997 |
Feb20 |
191219 |
16.41 |
16.52 |
16.25 |
16.27 |
-0.16 |
32,461 |
74,420 |
+5,195 |
Mar20 |
191219 |
16.87 |
16.91 |
16.60 |
16.63 |
-0.20 |
11,945 |
43,314 |
+2,718 |
Total Volume and Open Interest |
238,558 |
405,297 |
-53,638 |
S & P 600(CME) |
Dec19 |
191219 |
1022.30 |
1022.30 |
1022.30 |
1022.30 |
+2.60 |
0 |
515 |
+0 |
Mar20 |
191219 |
1022.90 |
1022.90 |
1022.90 |
1022.90 |
+2.50 |
|
|
|
Total Volume and Open Interest |
0 |
515 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191219 |
1663.50 |
1669.40 |
1660.80 |
1667.40 |
+3.70 |
119,382 |
129,021 |
-64,002 |
Mar20 |
191219 |
1668.00 |
1674.20 |
1664.80 |
1672.00 |
+3.50 |
181,333 |
412,824 |
+69,219 |
Jun20 |
191219 |
1672.10 |
1673.80 |
1672.10 |
1672.10 |
+3.30 |
0 |
90 |
+0 |
Total Volume and Open Interest |
300,715 |
541,935 |
+5,217 |
Nikkei 225(CME) |
Mar20 |
191219 |
23905 |
23915 |
23765 |
23815 |
-85 |
6,976 |
22,780 |
+884 |
Jun20 |
191219 |
23720 |
23720 |
23655 |
23655 |
-75 |
1 |
7 |
+1 |
Total Volume and Open Interest |
6,977 |
22,787 |
+885 |
Nikkei 225(SGX) |
Mar20 |
191219 |
23825 |
23885 |
23755 |
23830 |
+5 |
59,960 |
167,968 |
+2,187 |
Jun20 |
191219 |
23665 |
23665 |
23665 |
23665 |
unch |
10 |
1,539 |
+10 |
Sep20 |
191219 |
23625 |
23625 |
23625 |
23625 |
unch |
0 |
10 |
+0 |
Total Volume and Open Interest |
59,970 |
200,029 |
+2,197 |
Nikkei 225 Mini(JPX) |
Mar20 |
191219 |
23830 |
23885 |
23750 |
23830 |
+20 |
563,124 |
342,906 |
+12,326 |
Jun20 |
191219 |
23635 |
23690 |
23565 |
23630 |
+20 |
10,302 |
4,153 |
+226 |
Sep20 |
191219 |
23585 |
23625 |
23515 |
23580 |
+20 |
101 |
856 |
+14 |
Total Volume and Open Interest |
619,972 |
437,073 |
+23,261 |
Nikkei 225(JPX) |
Mar20 |
191219 |
23830 |
23880 |
23750 |
23830 |
+20 |
47,290 |
248,133 |
+10,747 |
Jun20 |
191219 |
23630 |
23680 |
23570 |
23630 |
+20 |
203 |
17,078 |
+1,044 |
Sep20 |
191219 |
23580 |
23580 |
23550 |
23580 |
+20 |
15 |
2,163 |
+10 |
Total Volume and Open Interest |
47,578 |
342,472 |
+12,330 |
Nikkei 225(CME) Yen |
Mar20 |
191219 |
23875 |
23885 |
23735 |
23785 |
-90 |
25,562 |
57,863 |
-2,109 |
Jun20 |
191219 |
23655 |
23655 |
23570 |
23600 |
-90 |
1 |
1 |
+0 |
Sep20 |
191219 |
23510 |
23510 |
23510 |
23510 |
-80 |
|
|
|
Total Volume and Open Interest |
25,563 |
57,867 |
-2,109 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191212 |
23780 |
23780 |
23780 |
23780 |
+330 |
0 |
5 |
+0 |
Mar20 |
191219 |
23790 |
23790 |
23750 |
23790 |
-90 |
|
|
|
Jun20 |
191219 |
23600 |
23600 |
23600 |
23600 |
-90 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Dec19 |
191219 |
5966.5 |
5973.5 |
5942.0 |
5972.5 |
+13.5 |
192,748 |
297,494 |
-95,695 |
Jan20 |
191219 |
5963.5 |
5967.0 |
5934.5 |
5965.0 |
+14.0 |
121,243 |
231,082 |
+82,277 |
Feb20 |
191219 |
5961.0 |
5961.0 |
5961.0 |
5961.0 |
+14.0 |
|
|
|
Mar20 |
191219 |
5955.0 |
5959.0 |
5928.5 |
5959.0 |
+14.0 |
11,960 |
12,742 |
+6,364 |
Total Volume and Open Interest |
325,951 |
605,326 |
-8,554 |
Hang Seng Index(HKFE) |
Dec19 |
191219 |
27915 |
27976 |
27692 |
27804 |
-113 |
174,495 |
123,465 |
+324 |
Jan20 |
191219 |
28003 |
28051 |
27777 |
27885 |
-113 |
2,141 |
8,608 |
+765 |
Total Volume and Open Interest |
178,261 |
143,686 |
+1,506 |
DAX(EUREX) |
Dec19 |
191219 |
13215.0 |
13251.0 |
13138.0 |
13202.5 |
-26.5 |
136,767 |
112,677 |
+4,166 |
Mar20 |
191219 |
13218.5 |
13257.5 |
13148.0 |
13212.0 |
-21.5 |
48,866 |
58,397 |
+33,063 |
Jun20 |
191219 |
13250.5 |
13250.5 |
13187.5 |
13230.0 |
-22.5 |
52 |
361 |
+45 |
Total Volume and Open Interest |
185,685 |
171,435 |
+37,274 |
Mini-DAX(EUREX) |
Dec19 |
191219 |
13229.0 |
13251.0 |
13139.0 |
13202.5 |
-26.5 |
44,700 |
14,953 |
+249 |
Mar20 |
191219 |
13226.0 |
13257.0 |
13148.0 |
13212.0 |
-21.5 |
3,022 |
4,446 |
+1,256 |
Jun20 |
191219 |
13225.0 |
13239.0 |
13189.0 |
13230.0 |
-22.5 |
53 |
522 |
+44 |
Total Volume and Open Interest |
47,775 |
19,921 |
+1,549 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191219 |
3742 |
3747 |
3719 |
3733 |
-9 |
2,253,210 |
3,165,583 |
-437,993 |
Mar20 |
191219 |
3734 |
3736 |
3711 |
3726 |
-4 |
1,752,735 |
2,803,520 |
+848,727 |
Jun20 |
191219 |
3640 |
3649 |
3631 |
3644 |
-3 |
20,182 |
35,286 |
-9,132 |
Total Volume and Open Interest |
4,028,127 |
6,083,391 |
+403,602 |
Swiss Market Index(EUREX) |
Dec19 |
191219 |
10580 |
10589 |
10523 |
10576 |
+5 |
141,833 |
145,268 |
-30,494 |
Mar20 |
191219 |
10482 |
10489 |
10426 |
10476 |
+2 |
93,735 |
145,275 |
+34,401 |
Jun20 |
191219 |
10280 |
10294 |
10247 |
10288 |
+3 |
2,085 |
5,919 |
+2,084 |
Total Volume and Open Interest |
237,653 |
296,462 |
+5,991 |
FT-SE 100(EURONEXT) |
Dec19 |
191219 |
7556.00 |
7583.00 |
7525.50 |
7575.50 |
+20.50 |
468,164 |
231,056 |
-217,002 |
Mar20 |
191219 |
7517.00 |
7532.00 |
7470.00 |
7524.00 |
+28.00 |
378,015 |
597,505 |
+244,362 |
Jun20 |
191219 |
7441.00 |
7441.00 |
7440.50 |
7440.50 |
+26.50 |
0 |
352 |
+0 |
Total Volume and Open Interest |
846,179 |
828,913 |
+27,360 |
SPI 200(SFE) |
Dec19 |
191219 |
6854.0 |
6875.0 |
6832.0 |
6866.0 |
+8.0 |
264,116 |
257,921 |
-67,325 |
Mar20 |
191219 |
6791.0 |
6810.0 |
6752.0 |
6772.0 |
-21.0 |
224,007 |
289,744 |
+145,970 |
Jun20 |
191219 |
6748.0 |
6748.0 |
6748.0 |
6748.0 |
-21.0 |
4,598 |
4,780 |
+4,469 |
Total Volume and Open Interest |
493,718 |
554,443 |
+83,644 |
FTSE MIB(ISE) |
Dec19 |
191219 |
23685.00 |
23765.00 |
23580.00 |
23686.00 |
+33.00 |
62,203 |
127,564 |
-31,596 |
Mar20 |
191219 |
23605.00 |
23690.00 |
23510.00 |
23624.00 |
+43.00 |
45,073 |
87,471 |
+35,484 |
Jun20 |
191219 |
23030.00 |
23052.00 |
23000.00 |
23052.00 |
+51.00 |
4 |
125 |
+0 |
Total Volume and Open Interest |
107,280 |
215,163 |
+3,888 |
KOSPI 200(KFE) |
Mar20 |
191219 |
291.55 |
292.65 |
290.85 |
292.55 |
+1.25 |
222,043 |
328,921 |
+12,080 |
Jun20 |
191219 |
291.85 |
293.35 |
290.55 |
291.90 |
+0.25 |
12 |
11,915 |
+62 |
Sep20 |
191219 |
290.75 |
290.75 |
290.75 |
290.75 |
unch |
65 |
121 |
+3 |
Total Volume and Open Interest |
222,127 |
377,588 |
+12,146 |
GSCI(CME) |
Jan20 |
191219 |
434.55 |
435.30 |
433.95 |
434.55 |
+0.50 |
299 |
9,414 |
+2 |
Feb20 |
191219 |
433.85 |
435.00 |
433.85 |
433.85 |
+1.30 |
|
|
|
Mar20 |
191219 |
436.05 |
436.05 |
436.05 |
436.05 |
+1.30 |
|
|
|
Total Volume and Open Interest |
299 |
9,414 |
+2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|