|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 20, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191220 |
925.00 |
930.00 |
924.00 |
928.25 |
+3.75 |
98,044 |
150,437 |
-14,042 |
Mar20 |
191220 |
936.00 |
941.00 |
935.25 |
938.25 |
+2.00 |
73,725 |
306,729 |
+827 |
May20 |
191220 |
949.00 |
954.25 |
948.75 |
951.25 |
+1.25 |
20,237 |
124,805 |
+539 |
Jul20 |
191220 |
961.25 |
965.00 |
960.50 |
962.50 |
+0.50 |
14,185 |
108,260 |
+1,100 |
Aug20 |
191220 |
965.00 |
968.75 |
965.00 |
966.25 |
+0.25 |
1,225 |
8,951 |
-193 |
Sep20 |
191220 |
963.25 |
966.00 |
962.75 |
963.50 |
-0.25 |
1,113 |
8,103 |
+364 |
Nov20 |
191220 |
965.75 |
968.75 |
965.00 |
966.25 |
unch |
7,669 |
63,937 |
+1,533 |
Jan21 |
191220 |
968.50 |
971.25 |
968.00 |
968.75 |
-0.50 |
938 |
6,505 |
+464 |
Mar21 |
191220 |
959.75 |
962.50 |
959.25 |
960.25 |
-0.50 |
736 |
13,275 |
+275 |
May21 |
191220 |
959.75 |
960.75 |
957.50 |
958.50 |
-0.75 |
81 |
2,241 |
+15 |
Jul21 |
191220 |
963.25 |
964.00 |
960.50 |
961.50 |
-0.75 |
71 |
2,063 |
+19 |
Aug21 |
191220 |
959.50 |
959.50 |
959.50 |
959.50 |
-0.75 |
0 |
93 |
+0 |
Sep21 |
191220 |
948.25 |
948.25 |
948.25 |
948.25 |
-0.75 |
0 |
23 |
+0 |
Nov21 |
191220 |
946.75 |
949.50 |
944.25 |
946.50 |
-1.75 |
44 |
1,262 |
-13 |
Total Volume and Open Interest |
218,068 |
796,692 |
-9,112 |
Soybean Meal(CBOT) |
Jan20 |
191220 |
299.00 |
299.80 |
297.80 |
297.90 |
-0.50 |
52,750 |
63,166 |
-11,938 |
Mar20 |
191220 |
303.30 |
304.00 |
302.00 |
302.20 |
-0.50 |
56,139 |
196,232 |
+11,389 |
May20 |
191220 |
306.90 |
307.30 |
305.50 |
305.70 |
-0.50 |
13,865 |
86,443 |
+773 |
Jul20 |
191220 |
309.70 |
310.70 |
308.80 |
309.20 |
-0.40 |
8,429 |
50,858 |
+619 |
Aug20 |
191220 |
311.00 |
311.60 |
309.90 |
310.10 |
-0.60 |
1,279 |
10,320 |
+31 |
Sep20 |
191220 |
311.80 |
312.30 |
310.70 |
311.00 |
-0.40 |
658 |
9,559 |
+16 |
Oct20 |
191220 |
311.40 |
312.20 |
310.70 |
311.00 |
-0.20 |
538 |
7,356 |
+77 |
Dec20 |
191220 |
313.20 |
314.10 |
312.80 |
313.10 |
-0.10 |
1,904 |
25,122 |
+469 |
Jan21 |
191220 |
312.50 |
313.00 |
311.50 |
311.80 |
-0.40 |
187 |
2,163 |
-38 |
Mar21 |
191220 |
309.10 |
310.00 |
308.00 |
309.10 |
+0.20 |
52 |
3,747 |
+4 |
Total Volume and Open Interest |
135,843 |
456,741 |
+1,378 |
Soybean Oil(CBOT) |
Jan20 |
191220 |
33.87 |
33.99 |
33.56 |
33.79 |
unch |
65,317 |
67,899 |
-10,327 |
Mar20 |
191220 |
34.15 |
34.27 |
33.85 |
34.06 |
-0.01 |
58,739 |
225,205 |
+5,550 |
May20 |
191220 |
34.45 |
34.56 |
34.18 |
34.36 |
-0.01 |
14,083 |
89,257 |
+880 |
Jul20 |
191220 |
34.75 |
34.85 |
34.49 |
34.67 |
unch |
9,266 |
69,744 |
+1,438 |
Aug20 |
191220 |
34.80 |
34.89 |
34.54 |
34.70 |
-0.02 |
2,010 |
10,523 |
+537 |
Sep20 |
191220 |
34.84 |
34.91 |
34.58 |
34.73 |
-0.03 |
1,753 |
8,360 |
+234 |
Oct20 |
191220 |
34.78 |
34.88 |
34.60 |
34.73 |
-0.01 |
583 |
7,295 |
+141 |
Dec20 |
191220 |
34.90 |
34.97 |
34.67 |
34.84 |
+0.01 |
1,778 |
31,831 |
+67 |
Jan21 |
191220 |
34.96 |
34.96 |
34.71 |
34.89 |
+0.05 |
119 |
2,170 |
+69 |
Mar21 |
191220 |
34.65 |
34.88 |
34.62 |
34.80 |
unch |
45 |
2,013 |
+14 |
Total Volume and Open Interest |
153,733 |
515,850 |
-1,407 |
Canola(WCE) |
Jan20 |
191220 |
466.1 |
468.9 |
465.5 |
468.3 |
+1.4 |
11,591 |
23,725 |
-5,665 |
Mar20 |
191220 |
477.1 |
478.6 |
475.2 |
477.5 |
+0.4 |
23,270 |
86,148 |
-2,596 |
May20 |
191220 |
485.5 |
487.9 |
484.5 |
487.2 |
+0.9 |
8,367 |
38,786 |
+670 |
Jul20 |
191220 |
491.8 |
494.3 |
490.1 |
494.0 |
+2.1 |
4,494 |
15,624 |
+1,968 |
Nov20 |
191220 |
493.0 |
496.8 |
492.5 |
495.8 |
+2.7 |
1,900 |
21,883 |
+686 |
Total Volume and Open Interest |
50,257 |
187,574 |
-4,702 |
Corn(CBOT) |
Mar20 |
191220 |
386.50 |
389.50 |
386.00 |
387.75 |
+1.25 |
125,534 |
765,428 |
-12,667 |
May20 |
191220 |
393.00 |
395.75 |
392.50 |
394.00 |
+1.00 |
29,310 |
203,045 |
+1,980 |
Jul20 |
191220 |
398.50 |
401.50 |
398.00 |
399.50 |
+0.75 |
25,996 |
243,669 |
-1,045 |
Sep20 |
191220 |
398.00 |
400.25 |
397.75 |
399.50 |
+1.00 |
9,411 |
80,831 |
+2,688 |
Dec20 |
191220 |
400.00 |
402.50 |
399.75 |
401.75 |
+1.25 |
16,678 |
158,851 |
-699 |
Mar21 |
191220 |
409.50 |
411.50 |
408.75 |
411.00 |
+1.75 |
1,168 |
8,929 |
-236 |
May21 |
191220 |
414.00 |
416.25 |
414.00 |
416.00 |
+1.75 |
34 |
1,516 |
-2 |
Jul21 |
191220 |
417.50 |
419.25 |
417.50 |
419.00 |
+1.25 |
125 |
3,638 |
+25 |
Sep21 |
191220 |
409.25 |
409.25 |
409.25 |
409.25 |
+0.25 |
8 |
834 |
+1 |
Dec21 |
191220 |
409.50 |
410.25 |
408.75 |
409.50 |
-0.25 |
96 |
7,286 |
+13 |
Total Volume and Open Interest |
208,361 |
1,474,373 |
-9,942 |
Wheat(CBOT) |
Mar20 |
191220 |
545.25 |
549.00 |
538.75 |
542.25 |
-3.00 |
56,331 |
213,123 |
-329 |
May20 |
191220 |
548.75 |
552.25 |
542.50 |
546.00 |
-2.75 |
19,724 |
57,390 |
+181 |
Jul20 |
191220 |
550.50 |
553.25 |
544.75 |
548.75 |
-2.00 |
14,156 |
75,430 |
+2,358 |
Sep20 |
191220 |
555.75 |
558.25 |
549.50 |
553.75 |
-2.00 |
6,819 |
19,962 |
+1,371 |
Dec20 |
191220 |
565.00 |
566.25 |
558.25 |
562.25 |
-2.25 |
4,444 |
20,916 |
+328 |
Mar21 |
191220 |
571.75 |
574.25 |
566.50 |
570.25 |
-2.75 |
540 |
6,381 |
+46 |
Total Volume and Open Interest |
102,142 |
395,710 |
+3,965 |
Wheat(KCBT) |
Mar20 |
191220 |
460.50 |
464.75 |
457.00 |
462.25 |
+1.75 |
29,181 |
157,424 |
-1,708 |
May20 |
191220 |
468.75 |
472.75 |
465.75 |
470.25 |
+1.50 |
11,823 |
50,743 |
+208 |
Jul20 |
191220 |
475.75 |
479.75 |
472.75 |
477.75 |
+1.75 |
7,720 |
43,902 |
+1,334 |
Sep20 |
191220 |
482.00 |
486.25 |
479.75 |
484.50 |
+1.75 |
917 |
11,180 |
-27 |
Dec20 |
191220 |
491.50 |
495.50 |
489.25 |
494.00 |
+1.50 |
750 |
13,869 |
+98 |
Mar21 |
191220 |
501.00 |
505.75 |
499.25 |
504.00 |
+0.75 |
105 |
1,523 |
-24 |
May21 |
191220 |
507.75 |
507.75 |
502.25 |
506.75 |
+0.25 |
3 |
203 |
+3 |
Total Volume and Open Interest |
50,502 |
278,984 |
-113 |
Wheat(MGE) |
Mar20 |
191220 |
540.00 |
541.50 |
532.50 |
536.75 |
-4.50 |
6,342 |
34,707 |
-1,429 |
May20 |
191220 |
548.00 |
549.25 |
540.25 |
545.25 |
-4.00 |
1,954 |
12,988 |
-44 |
Jul20 |
191220 |
556.00 |
556.25 |
549.00 |
553.25 |
-3.75 |
722 |
6,605 |
-22 |
Sep20 |
191220 |
564.00 |
566.00 |
560.00 |
562.75 |
-3.25 |
149 |
4,888 |
+8 |
Dec20 |
191220 |
579.00 |
579.00 |
571.50 |
575.25 |
-3.75 |
49 |
2,559 |
+25 |
Mar21 |
191220 |
585.25 |
589.75 |
584.25 |
589.75 |
-2.00 |
6 |
921 |
+0 |
Total Volume and Open Interest |
9,222 |
62,675 |
-1,462 |
Oats(CBOT) |
Mar20 |
191220 |
300.50 |
300.50 |
291.00 |
292.00 |
-5.25 |
512 |
4,981 |
-168 |
May20 |
191220 |
294.00 |
294.50 |
288.25 |
288.25 |
-5.25 |
15 |
298 |
+1 |
Jul20 |
191220 |
281.50 |
281.50 |
281.50 |
281.50 |
-2.75 |
0 |
97 |
+0 |
Sep20 |
191220 |
271.00 |
271.00 |
271.00 |
271.00 |
-1.50 |
0 |
62 |
+0 |
Total Volume and Open Interest |
527 |
5,527 |
-167 |
Rough Rice(CBOT) |
Jan20 |
191220 |
12.77 |
12.90 |
12.74 |
12.88 |
+0.09 |
1,227 |
2,875 |
-900 |
Mar20 |
191220 |
13.01 |
13.14 |
12.99 |
13.11 |
+0.06 |
1,403 |
7,154 |
+914 |
May20 |
191220 |
13.18 |
13.27 |
13.18 |
13.23 |
+0.05 |
61 |
165 |
+25 |
Jul20 |
191220 |
13.17 |
13.17 |
13.17 |
13.17 |
+0.03 |
4 |
43 |
+4 |
Total Volume and Open Interest |
2,710 |
10,262 |
+58 |
Live Cattle(CME) |
Dec19 |
191220 |
122.230 |
122.400 |
121.800 |
122.230 |
+0.095 |
1,655 |
5,369 |
-768 |
Feb20 |
191220 |
125.785 |
126.050 |
125.230 |
125.800 |
+0.165 |
15,106 |
169,563 |
-1,045 |
Apr20 |
191220 |
126.750 |
126.850 |
126.230 |
126.730 |
-0.020 |
7,010 |
90,191 |
-127 |
Jun20 |
191220 |
118.300 |
118.350 |
117.900 |
118.135 |
-0.215 |
5,878 |
81,347 |
-416 |
Aug20 |
191220 |
115.980 |
116.050 |
115.600 |
115.830 |
-0.150 |
2,316 |
24,853 |
+203 |
Oct20 |
191220 |
117.700 |
117.730 |
117.385 |
117.500 |
-0.180 |
1,008 |
8,155 |
+324 |
Total Volume and Open Interest |
33,234 |
384,760 |
-1,778 |
Feeder Cattle(CME) |
Jan20 |
191220 |
144.785 |
144.880 |
143.850 |
144.285 |
-0.450 |
4,163 |
15,210 |
-713 |
Mar20 |
191220 |
145.100 |
145.100 |
144.080 |
144.380 |
-0.450 |
3,234 |
18,040 |
+806 |
Apr20 |
191220 |
146.750 |
147.130 |
146.185 |
146.500 |
-0.500 |
1,146 |
7,390 |
+89 |
May20 |
191220 |
148.000 |
148.000 |
147.150 |
147.485 |
-0.450 |
734 |
5,204 |
+44 |
Aug20 |
191220 |
152.535 |
152.580 |
151.880 |
152.285 |
-0.315 |
343 |
4,040 |
+8 |
Sep20 |
191220 |
152.900 |
153.100 |
152.300 |
152.600 |
-0.385 |
146 |
429 |
+16 |
Oct20 |
191220 |
153.000 |
153.380 |
152.650 |
153.300 |
-0.100 |
99 |
276 |
+35 |
Total Volume and Open Interest |
9,868 |
50,628 |
+285 |
Lean Hogs(CME) |
Feb20 |
191220 |
70.850 |
71.230 |
70.300 |
70.680 |
-0.300 |
16,048 |
110,997 |
-1,456 |
Apr20 |
191220 |
77.500 |
77.830 |
76.900 |
77.500 |
unch |
8,957 |
66,360 |
+351 |
May20 |
191220 |
83.980 |
84.000 |
83.480 |
83.700 |
-0.300 |
22 |
1,633 |
+7 |
Jun20 |
191220 |
89.350 |
89.450 |
88.850 |
89.285 |
unch |
4,219 |
36,675 |
+2 |
Jul20 |
191220 |
89.080 |
89.300 |
88.785 |
89.230 |
+0.150 |
2,202 |
16,909 |
-2 |
Aug20 |
191220 |
87.930 |
88.430 |
87.900 |
88.350 |
+0.215 |
2,268 |
26,020 |
+90 |
Oct20 |
191220 |
74.730 |
74.980 |
74.635 |
74.900 |
+0.150 |
854 |
13,274 |
+198 |
Dec20 |
191220 |
69.035 |
69.200 |
68.950 |
69.080 |
+0.045 |
331 |
6,425 |
+40 |
Total Volume and Open Interest |
34,982 |
280,063 |
-754 |
Class III Milk(CME) |
Dec19 |
191220 |
19.38 |
19.38 |
19.36 |
19.36 |
unch |
438 |
4,760 |
+152 |
Jan20 |
191220 |
17.36 |
17.39 |
16.92 |
17.36 |
-0.04 |
1,307 |
3,684 |
-316 |
Feb20 |
191220 |
17.39 |
17.45 |
16.98 |
17.40 |
+0.03 |
521 |
2,586 |
+48 |
Mar20 |
191220 |
17.28 |
17.45 |
17.05 |
17.40 |
+0.13 |
246 |
1,875 |
+23 |
Apr20 |
191220 |
17.13 |
17.34 |
17.08 |
17.29 |
+0.17 |
120 |
1,460 |
+7 |
May20 |
191220 |
17.01 |
17.29 |
17.01 |
17.25 |
+0.13 |
49 |
1,298 |
+24 |
Jun20 |
191220 |
17.16 |
17.37 |
17.06 |
17.30 |
+0.09 |
114 |
1,277 |
-33 |
Jul20 |
191220 |
17.45 |
17.50 |
17.43 |
17.49 |
+0.02 |
39 |
686 |
+10 |
Aug20 |
191220 |
17.59 |
17.60 |
17.55 |
17.60 |
+0.03 |
16 |
570 |
+13 |
Sep20 |
191220 |
17.60 |
17.69 |
17.60 |
17.68 |
+0.03 |
29 |
674 |
+12 |
Oct20 |
191220 |
17.60 |
17.60 |
17.60 |
17.60 |
+0.05 |
43 |
490 |
+20 |
Nov20 |
191220 |
17.50 |
17.50 |
17.50 |
17.50 |
+0.05 |
40 |
537 |
+13 |
Dec20 |
191220 |
17.25 |
17.25 |
17.21 |
17.25 |
+0.01 |
19 |
570 |
+15 |
Total Volume and Open Interest |
2,981 |
20,468 |
-12 |
Cocoa(ICE) |
Mar20 |
191220 |
2434 |
2440 |
2405 |
2417 |
-18 |
20,358 |
121,931 |
-1,419 |
May20 |
191220 |
2464 |
2464 |
2421 |
2432 |
-24 |
8,555 |
76,611 |
-727 |
Jul20 |
191220 |
2456 |
2459 |
2423 |
2435 |
-20 |
5,403 |
36,120 |
+474 |
Sep20 |
191220 |
2440 |
2443 |
2411 |
2423 |
-16 |
2,955 |
31,801 |
-670 |
Dec20 |
191220 |
2395 |
2395 |
2374 |
2384 |
-7 |
833 |
34,474 |
-121 |
Mar21 |
191220 |
2356 |
2356 |
2343 |
2352 |
-3 |
326 |
13,797 |
-72 |
May21 |
191220 |
2343 |
2344 |
2336 |
2344 |
-2 |
42 |
5,812 |
+5 |
Total Volume and Open Interest |
38,488 |
322,178 |
-2,535 |
Coffee "C"(ICE) |
Dec19 |
191218 |
131.70 |
131.70 |
131.70 |
131.70 |
-0.50 |
2 |
178 |
-111 |
Mar20 |
191220 |
126.90 |
131.05 |
126.30 |
130.70 |
+3.50 |
33,001 |
114,806 |
+406 |
May20 |
191220 |
129.20 |
133.25 |
128.60 |
132.95 |
+3.55 |
12,017 |
64,832 |
+635 |
Jul20 |
191220 |
131.00 |
135.20 |
130.70 |
134.95 |
+3.55 |
5,565 |
32,278 |
+735 |
Sep20 |
191220 |
133.00 |
136.95 |
132.45 |
136.70 |
+3.55 |
3,597 |
19,992 |
-241 |
Dec20 |
191220 |
135.00 |
138.90 |
134.65 |
138.70 |
+3.50 |
1,612 |
19,306 |
+127 |
Total Volume and Open Interest |
56,974 |
275,537 |
+1,694 |
Orange Juice(ICE) |
Jan20 |
191220 |
99.80 |
101.00 |
99.60 |
100.65 |
+0.90 |
1,392 |
6,615 |
-1,215 |
Mar20 |
191220 |
103.35 |
104.50 |
103.00 |
104.15 |
+0.90 |
1,387 |
10,708 |
+961 |
May20 |
191220 |
106.00 |
107.35 |
105.95 |
107.05 |
+0.80 |
34 |
1,104 |
+22 |
Jul20 |
191220 |
108.60 |
109.80 |
108.60 |
109.60 |
+0.70 |
13 |
487 |
+9 |
Sep20 |
191220 |
111.75 |
112.45 |
111.75 |
112.45 |
+0.60 |
4 |
289 |
-1 |
Nov20 |
191220 |
115.50 |
115.50 |
115.50 |
115.50 |
+0.45 |
1 |
208 |
+1 |
Total Volume and Open Interest |
2,831 |
19,575 |
-223 |
Sugar #11(ICE) |
Mar20 |
191220 |
13.55 |
13.59 |
13.47 |
13.54 |
-0.01 |
51,750 |
442,367 |
-3,714 |
May20 |
191220 |
13.64 |
13.66 |
13.56 |
13.63 |
unch |
18,054 |
203,710 |
+187 |
Jul20 |
191220 |
13.72 |
13.73 |
13.64 |
13.71 |
+0.02 |
10,478 |
139,714 |
+414 |
Oct20 |
191220 |
13.88 |
13.93 |
13.82 |
13.90 |
+0.03 |
7,245 |
107,678 |
-31 |
Mar21 |
191220 |
14.28 |
14.38 |
14.28 |
14.35 |
+0.03 |
1,307 |
59,927 |
+327 |
May21 |
191220 |
14.16 |
14.25 |
14.16 |
14.21 |
+0.02 |
476 |
11,597 |
-74 |
Jul21 |
191220 |
14.08 |
14.11 |
14.06 |
14.08 |
+0.01 |
241 |
11,814 |
+52 |
Oct21 |
191220 |
14.09 |
14.09 |
14.05 |
14.07 |
-0.01 |
299 |
13,864 |
+25 |
Total Volume and Open Interest |
90,024 |
1,000,810 |
-2,768 |
London Cocoa(LCE) |
Mar20 |
191220 |
1755 |
1765 |
1745 |
1749 |
-4 |
9,310 |
92,235 |
-1,981 |
May20 |
191220 |
1748 |
1752 |
1729 |
1734 |
-9 |
5,500 |
53,293 |
+99 |
Jul20 |
191220 |
1743 |
1750 |
1726 |
1729 |
-13 |
3,451 |
39,542 |
-291 |
Sep20 |
191220 |
1741 |
1742 |
1722 |
1725 |
-12 |
2,038 |
39,171 |
+378 |
Dec20 |
191220 |
1675 |
1677 |
1670 |
1673 |
-1 |
2,699 |
47,790 |
+990 |
Mar21 |
191220 |
1661 |
1661 |
1655 |
1659 |
unch |
2,190 |
24,276 |
+550 |
May21 |
191220 |
1655 |
1657 |
1654 |
1656 |
unch |
1,210 |
5,706 |
+12 |
Total Volume and Open Interest |
27,174 |
308,247 |
-51 |
London Sugar(LCE) |
Mar20 |
191220 |
359.00 |
359.30 |
357.00 |
358.50 |
unch |
4,451 |
40,378 |
-297 |
May20 |
191220 |
363.70 |
363.70 |
361.80 |
363.40 |
+0.30 |
2,109 |
17,275 |
+127 |
Aug20 |
191220 |
367.90 |
368.40 |
366.50 |
368.10 |
+0.60 |
437 |
9,413 |
+23 |
Oct20 |
191220 |
369.70 |
370.70 |
369.00 |
370.30 |
+0.40 |
189 |
3,737 |
-4 |
Dec20 |
191220 |
372.60 |
373.20 |
371.40 |
373.00 |
+0.50 |
7 |
2,284 |
+0 |
Total Volume and Open Interest |
7,193 |
74,568 |
-151 |
Cotton(ICE) |
Mar20 |
191220 |
67.58 |
68.31 |
67.12 |
67.96 |
+0.38 |
13,865 |
117,773 |
-1,012 |
May20 |
191220 |
68.53 |
69.25 |
68.14 |
69.00 |
+0.38 |
4,853 |
42,206 |
-83 |
Jul20 |
191220 |
69.29 |
69.81 |
68.85 |
69.66 |
+0.34 |
1,713 |
17,425 |
+152 |
Oct20 |
191220 |
69.66 |
69.66 |
69.66 |
69.66 |
+0.44 |
0 |
7 |
+0 |
Dec20 |
191220 |
68.99 |
69.63 |
68.84 |
69.61 |
+0.47 |
780 |
26,003 |
+266 |
Mar21 |
191220 |
69.58 |
70.02 |
69.58 |
70.02 |
+0.35 |
9 |
1,169 |
-1 |
Total Volume and Open Interest |
21,245 |
205,443 |
-658 |
Lumber(CME) |
Jan20 |
191220 |
417.3 |
418.6 |
411.4 |
413.3 |
-3.9 |
189 |
1,457 |
-86 |
Mar20 |
191220 |
424.8 |
424.8 |
420.3 |
422.8 |
+0.2 |
160 |
1,165 |
+64 |
May20 |
191220 |
415.5 |
416.4 |
413.6 |
414.3 |
-0.7 |
51 |
335 |
+34 |
Jul20 |
191220 |
407.7 |
407.7 |
407.1 |
407.7 |
-0.8 |
0 |
206 |
+0 |
Sep20 |
191220 |
402.0 |
402.0 |
402.0 |
402.0 |
-2.4 |
0 |
6 |
+0 |
Nov20 |
191220 |
400.0 |
400.0 |
400.0 |
400.0 |
-2.4 |
0 |
1 |
+0 |
Jan21 |
191220 |
398.5 |
398.5 |
398.5 |
398.5 |
-2.4 |
|
|
|
Total Volume and Open Interest |
400 |
3,170 |
+12 |
Crude Oil(NYM) |
Feb20 |
191220 |
61.11 |
61.20 |
60.02 |
60.44 |
-0.74 |
553,568 |
448,078 |
+22,799 |
Mar20 |
191220 |
60.84 |
60.93 |
59.85 |
60.25 |
-0.63 |
123,494 |
276,702 |
+1,747 |
Apr20 |
191220 |
60.46 |
60.56 |
59.56 |
59.95 |
-0.51 |
55,860 |
127,221 |
+2,452 |
May20 |
191220 |
59.96 |
60.08 |
59.25 |
59.55 |
-0.42 |
30,393 |
114,623 |
+2,644 |
Jun20 |
191220 |
59.46 |
59.57 |
58.76 |
59.07 |
-0.36 |
55,617 |
196,245 |
-147 |
Jul20 |
191220 |
58.90 |
58.98 |
58.29 |
58.54 |
-0.31 |
18,559 |
74,148 |
-1,006 |
Aug20 |
191220 |
58.30 |
58.41 |
57.84 |
58.00 |
-0.27 |
9,596 |
48,347 |
-109 |
Sep20 |
191220 |
57.78 |
57.89 |
57.28 |
57.49 |
-0.24 |
14,259 |
94,510 |
-1,202 |
Oct20 |
191220 |
57.33 |
57.39 |
56.85 |
57.03 |
-0.21 |
4,409 |
55,122 |
+1,138 |
Nov20 |
191220 |
56.81 |
56.94 |
56.50 |
56.61 |
-0.19 |
5,030 |
46,516 |
+505 |
Dec20 |
191220 |
56.41 |
56.58 |
56.00 |
56.23 |
-0.16 |
41,563 |
213,639 |
+1,309 |
Jan21 |
191220 |
55.90 |
55.90 |
55.76 |
55.83 |
-0.15 |
2,217 |
41,629 |
+590 |
Feb21 |
191220 |
55.54 |
55.68 |
55.32 |
55.46 |
-0.13 |
1,752 |
23,238 |
+688 |
Mar21 |
191220 |
55.12 |
55.12 |
55.12 |
55.12 |
-0.11 |
2,817 |
31,134 |
+129 |
Apr21 |
191220 |
55.00 |
55.00 |
54.80 |
54.80 |
-0.10 |
1,109 |
12,095 |
+471 |
May21 |
191220 |
54.51 |
54.51 |
54.51 |
54.51 |
-0.08 |
587 |
10,194 |
+69 |
Total Volume and Open Interest |
1,080,518 |
2,150,000 |
-16,584 |
e-miNY Crude Oil(NYM) |
Feb20 |
191220 |
61.075 |
61.200 |
60.025 |
60.450 |
-0.725 |
11,844 |
2,703 |
+279 |
Mar20 |
191220 |
60.750 |
60.925 |
59.850 |
60.250 |
-0.625 |
369 |
651 |
+21 |
Apr20 |
191220 |
60.500 |
60.525 |
59.800 |
59.950 |
-0.500 |
39 |
179 |
+19 |
May20 |
191220 |
59.500 |
59.550 |
59.500 |
59.550 |
-0.425 |
1 |
122 |
+1 |
Jun20 |
191220 |
59.000 |
59.500 |
58.925 |
59.075 |
-0.350 |
0 |
62 |
+0 |
Jul20 |
191220 |
58.500 |
58.550 |
58.500 |
58.550 |
-0.300 |
1 |
46 |
+1 |
Aug20 |
191220 |
58.300 |
58.300 |
57.825 |
58.000 |
-0.275 |
3 |
38 |
+1 |
Sep20 |
191220 |
57.825 |
57.875 |
57.500 |
57.500 |
-0.225 |
10 |
32 |
+1 |
Oct20 |
191220 |
57.025 |
57.025 |
57.025 |
57.025 |
-0.225 |
0 |
5 |
+0 |
Nov20 |
191220 |
56.600 |
56.600 |
56.600 |
56.600 |
-0.200 |
0 |
3 |
+0 |
Total Volume and Open Interest |
12,273 |
3,972 |
-1,938 |
NY Harbor ULSD(NYM) |
Jan20 |
191220 |
203.07 |
204.11 |
201.46 |
202.18 |
-0.77 |
56,084 |
51,030 |
-10,300 |
Feb20 |
191220 |
203.10 |
204.08 |
201.36 |
202.06 |
-0.81 |
68,347 |
118,770 |
+13,689 |
Mar20 |
191220 |
202.40 |
203.35 |
200.71 |
201.38 |
-0.79 |
37,858 |
81,845 |
+4,076 |
Apr20 |
191220 |
200.53 |
201.54 |
198.99 |
199.65 |
-0.74 |
22,300 |
57,446 |
+887 |
May20 |
191220 |
198.82 |
199.89 |
197.47 |
198.11 |
-0.66 |
12,520 |
34,705 |
+671 |
Jun20 |
191220 |
198.09 |
198.47 |
196.17 |
196.79 |
-0.61 |
10,851 |
30,139 |
+556 |
Jul20 |
191220 |
196.87 |
197.77 |
195.57 |
196.16 |
-0.57 |
1,606 |
10,859 |
+408 |
Aug20 |
191220 |
196.27 |
197.21 |
195.11 |
195.69 |
-0.53 |
810 |
5,536 |
+119 |
Sep20 |
191220 |
195.99 |
196.84 |
194.83 |
195.39 |
-0.51 |
1,134 |
7,317 |
-30 |
Oct20 |
191220 |
195.93 |
195.93 |
195.12 |
195.12 |
-0.50 |
490 |
4,122 |
+74 |
Nov20 |
191220 |
196.00 |
196.00 |
194.59 |
194.86 |
-0.50 |
355 |
3,326 |
+100 |
Dec20 |
191220 |
195.87 |
195.92 |
194.05 |
194.55 |
-0.48 |
4,674 |
19,628 |
+70 |
Jan21 |
191220 |
195.01 |
195.01 |
194.25 |
194.25 |
-0.47 |
328 |
4,405 |
+83 |
Feb21 |
191220 |
193.91 |
194.03 |
193.32 |
193.32 |
-0.44 |
137 |
677 |
+9 |
Total Volume and Open Interest |
218,117 |
438,916 |
+10,401 |
RBOB Gasoline(NYM) |
Jan20 |
191220 |
170.61 |
172.26 |
170.07 |
170.58 |
-0.10 |
52,206 |
64,730 |
-12,237 |
Feb20 |
191220 |
171.01 |
172.39 |
170.24 |
170.72 |
-0.25 |
70,577 |
122,899 |
+15,978 |
Mar20 |
191220 |
172.03 |
173.20 |
171.19 |
171.64 |
-0.30 |
28,179 |
66,498 |
+2,024 |
Apr20 |
191220 |
189.12 |
190.28 |
188.30 |
188.77 |
-0.35 |
18,044 |
29,909 |
+673 |
May20 |
191220 |
189.08 |
190.15 |
188.24 |
188.66 |
-0.40 |
9,415 |
29,381 |
+2,063 |
Jun20 |
191220 |
187.46 |
188.42 |
186.55 |
186.95 |
-0.41 |
6,993 |
27,170 |
-880 |
Jul20 |
191220 |
184.87 |
185.62 |
184.02 |
184.39 |
-0.41 |
3,586 |
13,037 |
+545 |
Aug20 |
191220 |
181.94 |
182.52 |
181.40 |
181.50 |
-0.38 |
1,293 |
4,267 |
-415 |
Sep20 |
191220 |
179.02 |
179.09 |
177.83 |
178.14 |
-0.36 |
821 |
8,006 |
+78 |
Oct20 |
191220 |
165.50 |
165.50 |
164.50 |
164.58 |
-0.42 |
914 |
4,522 |
+329 |
Total Volume and Open Interest |
194,484 |
391,326 |
+8,657 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191220 |
170.58 |
170.58 |
170.58 |
170.58 |
-0.10 |
0 |
1 |
+0 |
Feb20 |
191220 |
170.72 |
170.72 |
170.72 |
170.72 |
-0.25 |
|
|
|
Mar20 |
191220 |
171.64 |
171.64 |
171.64 |
171.64 |
-0.30 |
|
|
|
Apr20 |
191220 |
188.77 |
188.77 |
188.77 |
188.77 |
-0.35 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan20 |
191220 |
2.289 |
2.345 |
2.279 |
2.328 |
+0.055 |
186,142 |
121,039 |
-34,532 |
Feb20 |
191220 |
2.277 |
2.325 |
2.270 |
2.310 |
+0.045 |
131,367 |
307,061 |
+28,068 |
Mar20 |
191220 |
2.219 |
2.256 |
2.213 |
2.240 |
+0.033 |
42,329 |
266,777 |
+2,276 |
Apr20 |
191220 |
2.173 |
2.208 |
2.169 |
2.194 |
+0.026 |
32,111 |
130,871 |
+735 |
May20 |
191220 |
2.195 |
2.228 |
2.190 |
2.215 |
+0.024 |
15,018 |
109,230 |
+576 |
Jun20 |
191220 |
2.246 |
2.277 |
2.242 |
2.264 |
+0.023 |
7,141 |
49,006 |
+1,145 |
Jul20 |
191220 |
2.300 |
2.329 |
2.294 |
2.315 |
+0.022 |
6,383 |
33,069 |
+950 |
Aug20 |
191220 |
2.312 |
2.337 |
2.309 |
2.324 |
+0.020 |
4,036 |
28,529 |
+356 |
Sep20 |
191220 |
2.301 |
2.327 |
2.296 |
2.314 |
+0.020 |
3,021 |
28,530 |
+507 |
Oct20 |
191220 |
2.328 |
2.359 |
2.326 |
2.346 |
+0.021 |
12,451 |
81,132 |
+2,827 |
Nov20 |
191220 |
2.399 |
2.424 |
2.399 |
2.415 |
+0.019 |
2,249 |
22,630 |
+29 |
Dec20 |
191220 |
2.570 |
2.586 |
2.568 |
2.578 |
+0.019 |
1,535 |
25,047 |
+274 |
Jan21 |
191220 |
2.692 |
2.705 |
2.688 |
2.698 |
+0.020 |
3,465 |
30,515 |
+407 |
Feb21 |
191220 |
2.652 |
2.664 |
2.647 |
2.655 |
+0.017 |
507 |
11,315 |
-10 |
Mar21 |
191220 |
2.538 |
2.543 |
2.526 |
2.535 |
+0.015 |
730 |
13,212 |
-43 |
Apr21 |
191220 |
2.275 |
2.290 |
2.273 |
2.279 |
+0.012 |
2,353 |
12,051 |
-523 |
Total Volume and Open Interest |
453,966 |
1,315,672 |
+4,012 |
Brent Crude Oil(ICE) |
Feb20 |
191220 |
66.56 |
66.72 |
65.70 |
66.14 |
-0.40 |
262,339 |
313,717 |
-36,383 |
Mar20 |
191220 |
65.65 |
65.76 |
64.80 |
65.20 |
-0.39 |
216,171 |
573,085 |
+39,278 |
Apr20 |
191220 |
65.00 |
65.00 |
64.12 |
64.51 |
-0.33 |
66,508 |
204,213 |
+3,340 |
May20 |
191220 |
64.31 |
64.40 |
63.56 |
63.96 |
-0.29 |
37,735 |
134,310 |
+1,670 |
Jun20 |
191220 |
63.75 |
63.84 |
63.04 |
63.42 |
-0.26 |
71,772 |
312,614 |
+4,853 |
Jul20 |
191220 |
63.03 |
63.23 |
62.48 |
62.84 |
-0.23 |
18,977 |
117,627 |
+3,206 |
Aug20 |
191220 |
62.61 |
62.70 |
62.00 |
62.34 |
-0.20 |
9,042 |
106,866 |
+615 |
Sep20 |
191220 |
62.20 |
62.30 |
61.63 |
61.94 |
-0.18 |
13,440 |
110,808 |
-39 |
Oct20 |
191220 |
61.80 |
61.86 |
61.31 |
61.53 |
-0.16 |
4,216 |
76,699 |
+587 |
Nov20 |
191220 |
61.17 |
61.17 |
61.17 |
61.17 |
-0.13 |
4,285 |
48,946 |
+604 |
Dec20 |
191220 |
61.04 |
61.13 |
60.60 |
60.81 |
-0.12 |
49,907 |
249,624 |
+2,952 |
Jan21 |
191220 |
60.49 |
60.49 |
60.49 |
60.49 |
-0.10 |
2,168 |
39,438 |
-188 |
Feb21 |
191220 |
60.20 |
60.20 |
60.08 |
60.18 |
-0.10 |
2,025 |
36,806 |
+663 |
Mar21 |
191220 |
59.91 |
59.91 |
59.91 |
59.91 |
-0.07 |
1,182 |
29,502 |
+29 |
Total Volume and Open Interest |
791,688 |
2,730,791 |
+21,725 |
Gas Oil(ICE) |
Jan20 |
191220 |
615.00 |
618.00 |
610.00 |
613.50 |
-1.00 |
72,032 |
151,748 |
-5,367 |
Feb20 |
191220 |
614.25 |
617.75 |
609.50 |
613.00 |
-1.25 |
60,072 |
149,425 |
+3,989 |
Mar20 |
191220 |
612.50 |
615.25 |
607.00 |
610.50 |
-1.75 |
34,545 |
123,810 |
+4,060 |
Apr20 |
191220 |
608.00 |
610.75 |
602.75 |
606.00 |
-2.25 |
17,641 |
64,180 |
-282 |
May20 |
191220 |
603.50 |
606.00 |
598.00 |
601.00 |
-2.75 |
13,244 |
67,252 |
+1,079 |
Jun20 |
191220 |
598.75 |
601.25 |
593.25 |
596.00 |
-2.75 |
26,432 |
92,622 |
+2,288 |
Jul20 |
191220 |
596.25 |
597.75 |
590.75 |
593.25 |
-2.75 |
3,472 |
26,051 |
+303 |
Aug20 |
191220 |
595.25 |
595.50 |
588.75 |
591.00 |
-2.50 |
2,062 |
21,432 |
+224 |
Sep20 |
191220 |
592.50 |
594.00 |
587.25 |
589.50 |
-2.00 |
3,338 |
24,427 |
-223 |
Oct20 |
191220 |
590.50 |
591.00 |
586.75 |
588.00 |
-1.75 |
1,679 |
18,765 |
+587 |
Total Volume and Open Interest |
261,635 |
873,839 |
+9,199 |
Ethanol(CBOT) |
Jan20 |
191220 |
1.370 |
1.392 |
1.354 |
1.390 |
+0.014 |
77 |
284 |
-25 |
Feb20 |
191220 |
1.395 |
1.418 |
1.395 |
1.412 |
+0.014 |
44 |
191 |
+31 |
Mar20 |
191220 |
1.429 |
1.429 |
1.429 |
1.429 |
+0.014 |
10 |
104 |
+2 |
Apr20 |
191220 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.014 |
|
|
|
May20 |
191220 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.014 |
0 |
5 |
+0 |
Jun20 |
191220 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.014 |
|
|
|
Jul20 |
191220 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.014 |
|
|
|
Aug20 |
191220 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.014 |
|
|
|
Total Volume and Open Interest |
131 |
584 |
+8 |
WTI Crude Oil(ICE) |
Feb20 |
191220 |
61.12 |
61.20 |
60.04 |
60.44 |
-0.74 |
57,252 |
89,869 |
-2,607 |
Mar20 |
191220 |
60.85 |
60.93 |
59.86 |
60.25 |
-0.63 |
51,011 |
75,283 |
+2,722 |
Apr20 |
191220 |
60.47 |
60.56 |
59.58 |
59.95 |
-0.51 |
30,301 |
36,469 |
-459 |
May20 |
191220 |
60.05 |
60.06 |
59.23 |
59.55 |
-0.42 |
13,797 |
24,036 |
-151 |
Jun20 |
191220 |
59.53 |
59.55 |
58.87 |
59.07 |
-0.36 |
17,588 |
71,810 |
+20 |
Jul20 |
191220 |
58.97 |
58.97 |
58.37 |
58.54 |
-0.31 |
5,392 |
13,726 |
-332 |
Aug20 |
191220 |
58.21 |
58.21 |
57.84 |
58.00 |
-0.27 |
2,135 |
10,764 |
+593 |
Sep20 |
191220 |
57.85 |
57.85 |
57.31 |
57.49 |
-0.24 |
2,512 |
16,535 |
-37 |
Oct20 |
191220 |
57.36 |
57.36 |
56.85 |
57.03 |
-0.21 |
797 |
8,438 |
+109 |
Nov20 |
191220 |
56.61 |
56.61 |
56.61 |
56.61 |
-0.19 |
516 |
6,880 |
+23 |
Dec20 |
191220 |
56.55 |
56.55 |
56.06 |
56.23 |
-0.16 |
9,863 |
87,571 |
-1,595 |
Jan21 |
191220 |
55.83 |
55.83 |
55.83 |
55.83 |
-0.15 |
106 |
4,416 |
+39 |
Feb21 |
191220 |
55.46 |
55.46 |
55.46 |
55.46 |
-0.13 |
71 |
3,181 |
-4 |
Mar21 |
191220 |
55.12 |
55.12 |
55.12 |
55.12 |
-0.11 |
58 |
4,356 |
+20 |
Apr21 |
191220 |
54.80 |
54.80 |
54.80 |
54.80 |
-0.10 |
0 |
2,240 |
+0 |
May21 |
191220 |
54.51 |
54.51 |
54.51 |
54.51 |
-0.08 |
0 |
2,416 |
+0 |
Total Volume and Open Interest |
196,938 |
577,207 |
-24,224 |
US Dollar Index(ICE) |
Mar20 |
191220 |
96.995 |
97.350 |
96.975 |
97.275 |
+0.320 |
9,891 |
32,293 |
+36 |
Jun20 |
191220 |
96.645 |
96.975 |
96.645 |
96.918 |
+0.318 |
6 |
514 |
+0 |
Sep20 |
191220 |
96.385 |
96.588 |
96.385 |
96.588 |
+0.318 |
2 |
106 |
-20 |
Total Volume and Open Interest |
9,899 |
32,913 |
+16 |
Australian Dollar(CME) |
Mar20 |
191220 |
68.98 |
69.21 |
68.97 |
69.17 |
+0.16 |
62,176 |
148,732 |
-1,745 |
Jun20 |
191220 |
69.24 |
69.34 |
69.13 |
69.31 |
+0.16 |
8 |
225 |
+3 |
Sep20 |
191220 |
69.38 |
69.45 |
69.30 |
69.45 |
+0.16 |
1 |
23 |
+0 |
Total Volume and Open Interest |
62,951 |
151,732 |
-1,772 |
British Pound(CME) |
Mar20 |
191220 |
130.45 |
131.16 |
130.15 |
130.52 |
+0.02 |
116,113 |
194,257 |
+1,808 |
Jun20 |
191220 |
130.89 |
131.46 |
130.47 |
130.83 |
+0.01 |
431 |
1,000 |
+40 |
Sep20 |
191220 |
131.14 |
131.64 |
130.88 |
131.14 |
+0.01 |
0 |
28 |
+0 |
Total Volume and Open Interest |
118,207 |
203,444 |
+1,858 |
Canadian Dollar(CME) |
Mar20 |
191220 |
76.23 |
76.24 |
75.91 |
76.05 |
-0.21 |
79,895 |
147,745 |
+7,813 |
Jun20 |
191220 |
76.21 |
76.21 |
75.91 |
76.05 |
-0.21 |
434 |
3,336 |
+92 |
Sep20 |
191220 |
76.09 |
76.09 |
75.94 |
76.04 |
-0.20 |
5 |
526 |
+3 |
Dec20 |
191220 |
75.90 |
76.18 |
75.90 |
76.02 |
-0.19 |
26 |
925 |
+9 |
Total Volume and Open Interest |
80,585 |
154,483 |
+7,996 |
Japanese Yen(CME) |
Mar20 |
191220 |
91.91 |
91.99 |
91.78 |
91.82 |
-0.17 |
76,753 |
174,565 |
-1,181 |
Jun20 |
191220 |
92.40 |
92.46 |
92.25 |
92.29 |
-0.17 |
47 |
224 |
+6 |
Sep20 |
191220 |
92.75 |
92.75 |
92.75 |
92.75 |
-0.18 |
0 |
3 |
+0 |
Total Volume and Open Interest |
77,612 |
177,178 |
-1,351 |
Swiss Franc(CME) |
Mar20 |
191220 |
102.89 |
102.92 |
102.36 |
102.44 |
-0.51 |
23,454 |
60,259 |
-1,307 |
Jun20 |
191220 |
103.22 |
103.32 |
103.06 |
103.09 |
-0.52 |
0 |
62 |
+0 |
Sep20 |
191220 |
103.74 |
103.74 |
103.72 |
103.74 |
-0.52 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,454 |
60,323 |
-1,307 |
EuroFX(CME) |
Mar20 |
191220 |
111.87 |
111.89 |
111.31 |
111.40 |
-0.49 |
156,483 |
532,013 |
-2,618 |
Jun20 |
191220 |
112.48 |
112.51 |
111.94 |
112.03 |
-0.49 |
260 |
2,452 |
+79 |
Sep20 |
191220 |
112.74 |
112.75 |
112.59 |
112.66 |
-0.49 |
3 |
688 |
+3 |
Total Volume and Open Interest |
158,239 |
539,844 |
-3,079 |
Mexican Peso(CME) |
Jan20 |
191220 |
526.50 |
527.38 |
526.50 |
526.50 |
+0.75 |
6 |
383 |
-6 |
Feb20 |
191220 |
524.00 |
524.63 |
524.00 |
524.00 |
+0.75 |
0 |
10 |
+0 |
Total Volume and Open Interest |
42,466 |
283,202 |
-5,584 |
Brazilian Real(CME) |
Jan20 |
191220 |
246.40 |
246.45 |
243.75 |
244.35 |
-2.10 |
10,098 |
51,193 |
-253 |
Feb20 |
191220 |
245.85 |
245.95 |
243.65 |
244.05 |
-2.05 |
400 |
697 |
+285 |
Mar20 |
191220 |
244.75 |
244.95 |
243.65 |
243.75 |
-2.05 |
126 |
2,451 |
-18 |
Apr20 |
191220 |
243.35 |
243.35 |
243.20 |
243.35 |
-2.10 |
10 |
10 |
+9 |
Total Volume and Open Interest |
10,634 |
54,351 |
+23 |
30-Year T-Bonds(CBOT) |
Dec19 |
191219 |
156~220 |
157~060 |
156~080 |
157~060 |
+0~110 |
541 |
8,391 |
-342 |
Mar20 |
191220 |
156~020 |
156~110 |
155~190 |
156~080 |
-0~010 |
265,799 |
1,020,998 |
+4,635 |
Jun20 |
191220 |
155~180 |
155~180 |
155~050 |
155~180 |
-0~070 |
0 |
2 |
+0 |
Total Volume and Open Interest |
266,259 |
1,029,089 |
+4,333 |
10-Year T-Notes(CBOT) |
Dec19 |
191219 |
128~110 |
128~180 |
128~035 |
128~180 |
+0~075 |
2,840 |
1,659 |
-14,917 |
Mar20 |
191220 |
128~065 |
128~085 |
127~310 |
128~080 |
-0~020 |
1,212,185 |
3,649,430 |
+13,365 |
Jun20 |
191220 |
127~310 |
128~035 |
127~280 |
128~035 |
-0~020 |
0 |
39 |
+0 |
Total Volume and Open Interest |
1,213,651 |
3,650,205 |
+12,442 |
5-Year T-Notes(CBOT) |
Dec19 |
191220 |
118~040 |
118~076 |
118~034 |
118~070 |
-0~014 |
1,592 |
20,534 |
-2,452 |
Mar20 |
191220 |
118~116 |
118~130 |
118~080 |
118~120 |
-0~016 |
625,285 |
4,261,621 |
+20,899 |
Jun20 |
191220 |
118~120 |
118~120 |
118~120 |
118~120 |
-0~016 |
|
|
|
Total Volume and Open Interest |
626,877 |
4,282,155 |
+18,447 |
2 Year T-Notes(CBOT) |
Dec19 |
191220 |
107~174 |
107~177 |
107~174 |
107~174 |
-0~010 |
554 |
24,938 |
-264 |
Mar20 |
191220 |
107~206 |
107~211 |
107~194 |
107~204 |
-0~007 |
369,879 |
3,596,371 |
+10,300 |
Jun20 |
191220 |
107~214 |
107~214 |
107~214 |
107~214 |
-0~007 |
|
|
|
Total Volume and Open Interest |
370,433 |
3,621,309 |
+10,036 |
Eurodollars(CME) |
Mar20 |
191220 |
98.240 |
98.245 |
98.225 |
98.235 |
-0.005 |
170,038 |
1,625,458 |
-16,816 |
Jun20 |
191220 |
98.305 |
98.310 |
98.285 |
98.295 |
-0.015 |
148,010 |
1,316,472 |
+18,266 |
Sep20 |
191220 |
98.355 |
98.360 |
98.335 |
98.350 |
-0.015 |
173,592 |
1,113,461 |
+37 |
Dec20 |
191220 |
98.365 |
98.375 |
98.345 |
98.360 |
-0.015 |
157,845 |
1,162,921 |
-11,009 |
Mar21 |
191220 |
98.425 |
98.430 |
98.405 |
98.420 |
-0.020 |
138,515 |
886,272 |
-5,969 |
Jun21 |
191220 |
98.420 |
98.430 |
98.395 |
98.415 |
-0.025 |
120,604 |
920,845 |
-108 |
Sep21 |
191220 |
98.415 |
98.420 |
98.390 |
98.410 |
-0.020 |
137,458 |
738,191 |
+19,952 |
Dec21 |
191220 |
98.370 |
98.375 |
98.340 |
98.365 |
-0.020 |
95,807 |
610,298 |
+1,189 |
Mar22 |
191220 |
98.360 |
98.370 |
98.335 |
98.365 |
-0.015 |
72,721 |
449,194 |
-3,066 |
Jun22 |
191220 |
98.335 |
98.345 |
98.305 |
98.340 |
-0.015 |
59,799 |
318,587 |
-7,029 |
Sep22 |
191220 |
98.320 |
98.320 |
98.285 |
98.315 |
-0.015 |
73,301 |
284,391 |
-1,092 |
Dec22 |
191220 |
98.275 |
98.280 |
98.245 |
98.275 |
-0.015 |
52,641 |
235,073 |
+4,152 |
Mar23 |
191220 |
98.255 |
98.265 |
98.225 |
98.260 |
-0.015 |
49,382 |
269,316 |
-1,108 |
Jun23 |
191220 |
98.230 |
98.240 |
98.200 |
98.235 |
-0.015 |
21,435 |
127,845 |
+1,235 |
Sep23 |
191220 |
98.210 |
98.220 |
98.180 |
98.215 |
-0.010 |
20,602 |
146,482 |
-781 |
Dec23 |
191220 |
98.185 |
98.195 |
98.155 |
98.190 |
-0.010 |
20,264 |
106,976 |
-882 |
Mar24 |
191220 |
98.160 |
98.170 |
98.135 |
98.170 |
-0.010 |
13,777 |
96,104 |
-1,379 |
Jun24 |
191220 |
98.135 |
98.140 |
98.105 |
98.140 |
-0.010 |
11,635 |
43,384 |
-797 |
Total Volume and Open Interest |
1,643,247 |
10,896,277 |
+15,080 |
Ultra T-Bond(CBOT) |
Dec19 |
191219 |
183~06 |
184~03 |
182~21 |
184~02 |
+0~17 |
209 |
421 |
-1,863 |
Mar20 |
191220 |
182~15 |
182~29 |
181~20 |
182~22 |
-0~02 |
104,229 |
1,227,210 |
+3,560 |
Jun20 |
191220 |
182~07 |
182~07 |
182~07 |
182~07 |
-0~02 |
|
|
|
Total Volume and Open Interest |
104,820 |
1,227,397 |
+3,326 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191219 |
139~190 |
139~195 |
138~315 |
139~190 |
+0~100 |
863 |
941 |
-768 |
Mar20 |
191220 |
140~190 |
140~210 |
140~075 |
140~200 |
-0~030 |
159,255 |
925,766 |
+7,638 |
Jun20 |
191220 |
140~200 |
140~200 |
140~200 |
140~200 |
-0~030 |
|
|
|
Total Volume and Open Interest |
159,266 |
926,504 |
+7,435 |
30 Day Federal Funds(CBOT) |
Dec19 |
191220 |
98.445 |
98.448 |
98.442 |
98.448 |
+0.005 |
13,708 |
254,188 |
-5,392 |
Jan20 |
191220 |
98.435 |
98.445 |
98.435 |
98.445 |
+0.005 |
18,810 |
436,450 |
+3,212 |
Feb20 |
191220 |
98.435 |
98.435 |
98.430 |
98.435 |
unch |
16,357 |
323,690 |
+1,943 |
Mar20 |
191220 |
98.440 |
98.445 |
98.435 |
98.440 |
unch |
12,129 |
128,000 |
+414 |
Apr20 |
191220 |
98.460 |
98.460 |
98.450 |
98.460 |
unch |
17,496 |
215,922 |
+1,965 |
May20 |
191220 |
98.480 |
98.480 |
98.465 |
98.475 |
-0.005 |
13,568 |
165,810 |
-233 |
Total Volume and Open Interest |
134,841 |
1,872,069 |
+1,408 |
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 |
191220 |
201.10 |
201.94 |
200.48 |
201.56 |
+0.46 |
45,032 |
237,223 |
+2,914 |
Jun20 |
191220 |
199.98 |
199.98 |
199.98 |
199.98 |
+0.48 |
0 |
700 |
+0 |
Sep20 |
191220 |
200.56 |
200.56 |
200.56 |
200.56 |
+0.46 |
|
|
|
Total Volume and Open Interest |
45,032 |
237,923 |
+2,914 |
Euro-Bund(EUREX) |
Mar20 |
191220 |
171.26 |
171.63 |
171.06 |
171.54 |
+0.26 |
485,077 |
1,473,689 |
+19,711 |
Jun20 |
191220 |
168.38 |
168.81 |
168.35 |
168.81 |
+0.26 |
2 |
626 |
+2 |
Sep20 |
191220 |
171.44 |
171.44 |
171.44 |
171.44 |
+0.26 |
|
|
|
Total Volume and Open Interest |
485,079 |
1,474,315 |
+19,713 |
Euro-Bobl(EUREX) |
Mar20 |
191220 |
133.88 |
134.00 |
133.83 |
133.97 |
+0.08 |
343,991 |
1,137,710 |
+25,200 |
Jun20 |
191220 |
133.94 |
133.94 |
133.94 |
133.94 |
+0.08 |
|
|
|
Sep20 |
191220 |
133.86 |
133.86 |
133.86 |
133.86 |
-0.18 |
|
|
|
Total Volume and Open Interest |
343,991 |
1,137,710 |
+25,200 |
Euro-Schatz(EUREX) |
Mar20 |
191220 |
111.97 |
111.98 |
111.95 |
111.97 |
+0.01 |
192,643 |
1,438,691 |
-636 |
Jun20 |
191220 |
111.93 |
111.93 |
111.93 |
111.93 |
+0.01 |
|
|
|
Sep20 |
191220 |
111.97 |
111.97 |
111.97 |
111.97 |
+0.01 |
|
|
|
Total Volume and Open Interest |
192,643 |
1,438,691 |
-636 |
3-Mth Euribor(EUREX) |
Dec19 |
191216 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,977 |
+0 |
Mar20 |
191220 |
100.370 |
100.385 |
100.370 |
100.385 |
-0.010 |
0 |
1,555 |
+0 |
Jun20 |
191220 |
100.385 |
100.395 |
100.385 |
100.395 |
unch |
0 |
553 |
+0 |
Total Volume and Open Interest |
0 |
4,710 |
+0 |
Long Gilt(LIFFE) |
Dec19 |
191220 |
130~22 |
131~04 |
130~22 |
131~04 |
+0~12 |
752 |
54,938 |
-18 |
Mar20 |
191220 |
131~16 |
131~29 |
131~08 |
131~25 |
+0~12 |
160,674 |
639,345 |
+340 |
Total Volume and Open Interest |
161,426 |
694,283 |
+322 |
3-Mth Short Sterling(LIFFE) |
Mar20 |
191220 |
99.27 |
99.27 |
99.25 |
99.25 |
-0.01 |
110,848 |
632,358 |
+2,358 |
Jun20 |
191220 |
99.29 |
99.31 |
99.29 |
99.29 |
-0.01 |
80,755 |
636,856 |
+4,016 |
Sep20 |
191220 |
99.33 |
99.33 |
99.31 |
99.32 |
-0.00 |
71,602 |
536,231 |
-16,167 |
Dec20 |
191220 |
99.32 |
99.32 |
99.29 |
99.31 |
unch |
80,933 |
606,209 |
+12,709 |
Mar21 |
191220 |
99.32 |
99.33 |
99.30 |
99.32 |
+0.01 |
72,063 |
318,261 |
+15,287 |
Jun21 |
191220 |
99.30 |
99.31 |
99.28 |
99.29 |
unch |
46,301 |
235,709 |
-2,843 |
Total Volume and Open Interest |
712,973 |
3,880,989 |
-584,419 |
3-Mth Euribor(LIFFE) |
Mar20 |
191220 |
100.395 |
100.395 |
100.385 |
100.385 |
-0.010 |
64,959 |
422,005 |
+5,739 |
Jun20 |
191220 |
100.400 |
100.400 |
100.390 |
100.395 |
-0.005 |
102,604 |
384,458 |
+4,215 |
Sep20 |
191220 |
100.400 |
100.400 |
100.390 |
100.395 |
unch |
60,167 |
503,552 |
-3,069 |
Total Volume and Open Interest |
844,322 |
3,696,525 |
+69,982 |
3-Mth Aus T-Bills(SFE) |
Mar20 |
191220 |
99.14 |
99.14 |
99.11 |
99.13 |
-0.02 |
26,932 |
194,711 |
-1,650 |
Jun20 |
191220 |
99.23 |
99.23 |
99.18 |
99.20 |
-0.04 |
8,253 |
210,673 |
-3,636 |
Sep20 |
191220 |
99.28 |
99.28 |
99.22 |
99.24 |
-0.05 |
9,555 |
228,048 |
-1,125 |
Dec20 |
191220 |
99.24 |
99.24 |
99.18 |
99.21 |
-0.05 |
9,960 |
171,874 |
+2,118 |
Mar21 |
191220 |
99.21 |
99.21 |
99.14 |
99.17 |
-0.05 |
6,319 |
113,471 |
-149 |
Jun21 |
191220 |
99.17 |
99.17 |
99.10 |
99.12 |
-0.05 |
6,668 |
72,736 |
+959 |
Sep21 |
191220 |
99.13 |
99.13 |
99.07 |
99.09 |
-0.05 |
1,189 |
40,964 |
-214 |
Dec21 |
191220 |
99.07 |
99.08 |
99.02 |
99.04 |
-0.06 |
2,412 |
23,856 |
+1,552 |
Mar22 |
191220 |
99.01 |
99.01 |
99.01 |
99.01 |
-0.06 |
204 |
1,818 |
+157 |
Jun22 |
191220 |
98.97 |
98.97 |
98.97 |
98.97 |
-0.06 |
38 |
1,440 |
+38 |
Total Volume and Open Interest |
71,550 |
1,060,383 |
-1,950 |
10-Year Aus T-Bonds(SFE) |
Mar20 |
191220 |
98.72 |
98.72 |
98.67 |
98.70 |
-0.02 |
124,886 |
1,277,844 |
+1,593 |
Jun20 |
191220 |
98.70 |
98.70 |
98.70 |
98.70 |
-0.02 |
|
|
|
Total Volume and Open Interest |
124,886 |
1,277,844 |
+1,593 |
3-Year Aus T-Bonds(SFE) |
Mar20 |
191220 |
99.19 |
99.19 |
99.13 |
99.15 |
-0.04 |
142,859 |
1,175,130 |
-13,444 |
Jun20 |
191220 |
99.15 |
99.15 |
99.15 |
99.15 |
-0.04 |
|
|
|
Total Volume and Open Interest |
142,859 |
1,175,130 |
-13,444 |
Gold(CMX) |
Dec19 |
191220 |
1476.7 |
1478.1 |
1474.7 |
1474.7 |
-3.5 |
250 |
446 |
-300 |
Feb20 |
191220 |
1482.7 |
1484.8 |
1479.5 |
1480.9 |
-3.5 |
197,967 |
508,251 |
-2,343 |
Apr20 |
191220 |
1488.6 |
1490.4 |
1485.2 |
1486.6 |
-3.4 |
5,323 |
100,827 |
+2,132 |
Jun20 |
191220 |
1494.6 |
1495.6 |
1491.0 |
1492.0 |
-3.5 |
3,248 |
63,190 |
+166 |
Aug20 |
191220 |
1499.0 |
1501.0 |
1496.2 |
1497.3 |
-3.5 |
1,139 |
19,496 |
-105 |
Oct20 |
191220 |
1502.0 |
1502.0 |
1502.0 |
1502.0 |
-3.5 |
386 |
7,382 |
+171 |
Dec20 |
191220 |
1508.1 |
1510.0 |
1505.2 |
1506.4 |
-3.6 |
1,563 |
11,083 |
+564 |
Feb21 |
191220 |
1510.8 |
1510.8 |
1510.8 |
1510.8 |
-3.6 |
158 |
739 |
+141 |
Apr21 |
191220 |
1515.8 |
1515.8 |
1515.1 |
1515.1 |
-3.5 |
0 |
31 |
+0 |
Jun21 |
191220 |
1518.9 |
1518.9 |
1518.9 |
1518.9 |
-3.5 |
1 |
1,719 |
+1 |
Aug21 |
191220 |
1523.1 |
1523.1 |
1523.1 |
1523.1 |
-3.5 |
0 |
1 |
+0 |
Oct21 |
191220 |
1527.0 |
1527.0 |
1527.0 |
1527.0 |
-3.5 |
|
|
|
Total Volume and Open Interest |
210,819 |
717,534 |
+547 |
Silver(CMX) |
Dec19 |
191220 |
1718.0 |
1718.0 |
1705.0 |
1712.8 |
+7.0 |
45 |
324 |
-35 |
Mar20 |
191220 |
1711.5 |
1731.5 |
1708.0 |
1722.4 |
+7.0 |
47,189 |
162,536 |
+1,139 |
May20 |
191220 |
1721.0 |
1740.0 |
1717.5 |
1731.2 |
+7.0 |
809 |
20,066 |
+154 |
Jul20 |
191220 |
1727.5 |
1747.5 |
1726.0 |
1739.0 |
+7.0 |
440 |
16,425 |
-40 |
Sep20 |
191220 |
1734.5 |
1751.5 |
1734.5 |
1746.2 |
+7.0 |
127 |
3,178 |
-35 |
Dec20 |
191220 |
1746.0 |
1763.0 |
1742.5 |
1756.5 |
+7.0 |
396 |
3,936 |
+213 |
Mar21 |
191220 |
1765.2 |
1765.2 |
1765.2 |
1765.2 |
+7.0 |
0 |
10 |
+0 |
Total Volume and Open Interest |
49,436 |
207,602 |
+1,300 |
Platinum(NYMEX) |
Jan20 |
191220 |
936.7 |
940.0 |
910.8 |
913.8 |
-21.7 |
17,913 |
49,104 |
-4,021 |
Apr20 |
191220 |
943.6 |
946.0 |
917.4 |
920.0 |
-22.0 |
6,974 |
49,275 |
+4,615 |
Jul20 |
191220 |
945.0 |
948.7 |
923.0 |
925.9 |
-21.1 |
43 |
1,152 |
+13 |
Oct20 |
191220 |
934.0 |
934.0 |
931.2 |
931.2 |
-21.5 |
4 |
30 |
-1 |
Total Volume and Open Interest |
24,935 |
99,569 |
+607 |
Palladium(NYMEX) |
Dec19 |
191220 |
1808.80 |
1808.80 |
1808.80 |
1808.80 |
-92.10 |
0 |
9 |
-3 |
Mar20 |
191220 |
1908.00 |
1918.60 |
1801.10 |
1808.90 |
-92.10 |
4,587 |
23,287 |
-150 |
Jun20 |
191220 |
1910.00 |
1910.70 |
1799.20 |
1804.10 |
-91.60 |
58 |
2,325 |
+20 |
Total Volume and Open Interest |
4,645 |
25,925 |
-133 |
Copper(CMX) |
Dec19 |
191220 |
283.15 |
283.15 |
280.30 |
281.10 |
-2.05 |
472 |
1,379 |
-177 |
Mar20 |
191220 |
282.55 |
283.40 |
279.85 |
280.60 |
-2.05 |
55,978 |
157,964 |
+1,295 |
May20 |
191220 |
283.20 |
284.15 |
280.65 |
281.45 |
-2.05 |
6,840 |
43,046 |
-244 |
Jul20 |
191220 |
283.55 |
283.95 |
281.25 |
282.00 |
-1.95 |
2,628 |
29,312 |
+750 |
Sep20 |
191220 |
284.00 |
284.20 |
281.75 |
282.30 |
-2.00 |
1,190 |
11,103 |
-25 |
Total Volume and Open Interest |
69,189 |
261,268 |
+2,061 |
E-mini DJIA Index(CBOT) |
Mar20 |
191220 |
28415 |
28526 |
28377 |
28482 |
+81 |
117,720 |
91,580 |
+9,997 |
Jun20 |
191220 |
28380 |
28495 |
28362 |
28459 |
+109 |
5 |
29 |
+2 |
Sep20 |
191220 |
28358 |
28358 |
28358 |
28358 |
+103 |
|
|
|
Dec20 |
191220 |
28316 |
28316 |
28316 |
28316 |
-61 |
|
|
|
Total Volume and Open Interest |
156,353 |
123,807 |
|
S & P 500(CME) |
Mar20 |
191220 |
3211.50 |
3229.50 |
3208.90 |
3225.70 |
+14.00 |
1,849 |
10,879 |
+552 |
Jun20 |
191220 |
3225.90 |
3225.90 |
3225.90 |
3225.90 |
+14.10 |
0 |
145 |
+0 |
Sep20 |
191220 |
3224.50 |
3224.50 |
3224.50 |
3224.50 |
+15.70 |
|
|
|
Dec20 |
191220 |
3224.90 |
3224.90 |
3224.90 |
3224.90 |
+17.40 |
|
|
|
Total Volume and Open Interest |
6,172 |
35,800 |
+618 |
S & P 500 E-Mini(CME) |
Mar20 |
191220 |
3213.50 |
3229.50 |
3208.50 |
3225.75 |
+14.00 |
1,181,642 |
2,601,472 |
+182,123 |
Jun20 |
191220 |
3214.00 |
3229.50 |
3208.50 |
3226.00 |
+14.25 |
325 |
7,062 |
+92 |
Sep20 |
191220 |
3222.00 |
3227.50 |
3219.00 |
3224.50 |
+15.75 |
3 |
152 |
+2 |
Dec20 |
191220 |
3219.75 |
3226.75 |
3219.75 |
3225.00 |
+17.50 |
0 |
2,226 |
+0 |
Total Volume and Open Interest |
1,764,602 |
3,208,952 |
+9,214 |
NASDAQ 100 E-Mini(CME) |
Mar20 |
191220 |
8679.50 |
8724.75 |
8665.25 |
8710.75 |
+37.25 |
292,213 |
196,922 |
+16,188 |
Jun20 |
191220 |
8696.75 |
8740.50 |
8684.00 |
8729.25 |
+37.75 |
57 |
547 |
+10 |
Sep20 |
191220 |
8750.00 |
8750.00 |
8750.00 |
8750.00 |
+42.50 |
4 |
7 |
+4 |
Total Volume and Open Interest |
390,575 |
273,825 |
-2,500 |
S&P Midcap 400(CME) e-Mini |
Dec19 |
191220 |
2063.30 |
2063.30 |
2053.30 |
2063.30 |
+8.60 |
6,721 |
10,980 |
-3,488 |
Mar20 |
191220 |
2058.30 |
2073.90 |
2055.80 |
2067.50 |
+9.60 |
15,515 |
78,058 |
+3,039 |
Jun20 |
191220 |
2073.80 |
2073.80 |
2073.80 |
2073.80 |
+11.50 |
0 |
57 |
+0 |
Total Volume and Open Interest |
22,236 |
89,095 |
-449 |
Volatility Index(CBOE) |
Dec19 |
191218 |
12.40 |
12.55 |
11.99 |
11.99 |
-0.49 |
92,074 |
60,248 |
-5,682 |
Jan20 |
191220 |
14.65 |
14.82 |
14.46 |
14.78 |
+0.15 |
63,168 |
214,601 |
-6,853 |
Feb20 |
191220 |
16.30 |
16.45 |
16.12 |
16.43 |
+0.16 |
38,716 |
78,212 |
+3,792 |
Mar20 |
191220 |
16.60 |
16.75 |
16.50 |
16.73 |
+0.10 |
12,525 |
42,784 |
-530 |
Total Volume and Open Interest |
133,728 |
402,314 |
-2,983 |
S & P 600(CME) |
Dec19 |
191220 |
1025.85 |
1025.85 |
1025.85 |
1025.85 |
+3.55 |
0 |
515 |
+0 |
Mar20 |
191220 |
1023.80 |
1023.80 |
1023.80 |
1023.80 |
+0.90 |
|
|
|
Total Volume and Open Interest |
0 |
515 |
+0 |
Russell 2000 Mini(CME) |
Dec19 |
191220 |
1668.00 |
1673.90 |
1666.50 |
1672.10 |
+4.70 |
75,180 |
88,748 |
-40,273 |
Mar20 |
191220 |
1673.40 |
1679.70 |
1671.40 |
1674.00 |
+2.00 |
150,944 |
454,198 |
+41,374 |
Jun20 |
191220 |
1680.20 |
1680.20 |
1675.70 |
1676.70 |
+4.60 |
0 |
90 |
+0 |
Total Volume and Open Interest |
226,124 |
543,036 |
+1,101 |
Nikkei 225(CME) |
Mar20 |
191220 |
23830 |
23875 |
23710 |
23830 |
+15 |
4,175 |
22,667 |
-113 |
Jun20 |
191220 |
23700 |
23700 |
23600 |
23665 |
+10 |
3 |
6 |
-1 |
Total Volume and Open Interest |
4,178 |
22,673 |
-114 |
Nikkei 225(SGX) |
Mar20 |
191220 |
23830 |
23845 |
23675 |
23735 |
-95 |
63,567 |
168,288 |
+320 |
Jun20 |
191220 |
23570 |
23570 |
23570 |
23570 |
-95 |
6 |
1,541 |
+2 |
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 |
191220 |
23800 |
23840 |
23680 |
23810 |
+25 |
23,034 |
59,884 |
+2,021 |
Jun20 |
191220 |
23625 |
23625 |
23520 |
23625 |
+25 |
0 |
1 |
+0 |
Sep20 |
191220 |
23520 |
23520 |
23520 |
23520 |
+10 |
|
|
|
Total Volume and Open Interest |
23,034 |
59,888 |
+2,021 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191212 |
23780 |
23780 |
23780 |
23780 |
+330 |
0 |
5 |
+0 |
Mar20 |
191220 |
23800 |
23820 |
23800 |
23810 |
+20 |
|
|
|
Jun20 |
191220 |
23630 |
23630 |
23630 |
23630 |
+30 |
|
|
|
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 |
191220 |
5968.0 |
6019.0 |
5958.0 |
6012.5 |
+47.5 |
104,080 |
297,540 |
+66,458 |
Feb20 |
191220 |
6008.5 |
6008.5 |
6008.5 |
6008.5 |
+47.5 |
|
|
|
Mar20 |
191220 |
5966.0 |
6053.5 |
5966.0 |
6006.5 |
+47.5 |
3,455 |
14,046 |
+1,304 |
Total Volume and Open Interest |
264,139 |
573,286 |
-32,040 |
Hang Seng Index(HKFE) |
Dec19 |
191220 |
27819 |
28014 |
27752 |
27940 |
+136 |
156,542 |
124,490 |
+1,025 |
Jan20 |
191220 |
27886 |
28091 |
27837 |
28019 |
+134 |
2,336 |
9,570 |
+962 |
Total Volume and Open Interest |
161,399 |
146,254 |
+2,568 |
DAX(EUREX) |
Dec19 |
191220 |
13228.5 |
13320.5 |
13187.5 |
13292.5 |
+90.0 |
111,162 |
75,889 |
-36,788 |
Mar20 |
191220 |
13241.0 |
13326.0 |
13194.5 |
13310.0 |
+98.0 |
43,172 |
80,546 |
+22,149 |
Jun20 |
191220 |
13221.0 |
13337.0 |
13221.0 |
13327.0 |
+97.0 |
26 |
335 |
-26 |
Total Volume and Open Interest |
154,360 |
156,770 |
-14,665 |
Mini-DAX(EUREX) |
Dec19 |
191220 |
13220.0 |
13318.0 |
13187.0 |
13292.5 |
+90.0 |
37,114 |
14,182 |
-771 |
Mar20 |
191220 |
13234.0 |
13326.0 |
13195.0 |
13310.0 |
+98.0 |
3,585 |
5,779 |
+1,333 |
Jun20 |
191220 |
13243.0 |
13340.0 |
13243.0 |
13327.0 |
+97.0 |
18 |
530 |
+8 |
Total Volume and Open Interest |
40,717 |
20,491 |
+570 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191220 |
3742 |
3772 |
3734 |
3770 |
+37 |
1,494,558 |
2,218,462 |
-947,121 |
Mar20 |
191220 |
3734 |
3768 |
3726 |
3761 |
+35 |
1,165,812 |
3,206,553 |
+403,033 |
Jun20 |
191220 |
3660 |
3683 |
3653 |
3678 |
+34 |
7,734 |
35,372 |
+86 |
Total Volume and Open Interest |
2,668,104 |
5,539,389 |
-544,002 |
Swiss Market Index(EUREX) |
Dec19 |
191220 |
10588 |
10641 |
10588 |
10639 |
+63 |
84,096 |
93,170 |
-52,098 |
Mar20 |
191220 |
10479 |
10592 |
10479 |
10557 |
+81 |
50,952 |
166,759 |
+21,484 |
Jun20 |
191220 |
10305 |
10368 |
10305 |
10368 |
+80 |
147 |
5,987 |
+68 |
Total Volume and Open Interest |
135,195 |
265,916 |
-30,546 |
FT-SE 100(EURONEXT) |
Dec19 |
191220 |
7580.00 |
7599.50 |
7559.50 |
7581.50 |
+6.00 |
218,103 |
122,224 |
-108,832 |
Mar20 |
191220 |
7531.00 |
7553.50 |
7505.00 |
7520.00 |
-4.00 |
172,176 |
681,887 |
+84,382 |
Jun20 |
191220 |
7458.00 |
7458.00 |
7437.00 |
7437.00 |
-3.50 |
0 |
352 |
+0 |
Total Volume and Open Interest |
390,279 |
804,463 |
-24,450 |
SPI 200(SFE) |
Mar20 |
191220 |
6778.0 |
6782.0 |
6731.0 |
6752.0 |
-20.0 |
133,876 |
352,051 |
+62,307 |
Jun20 |
191220 |
6729.0 |
6729.0 |
6729.0 |
6729.0 |
-19.0 |
251 |
5,031 |
+251 |
Sep20 |
191220 |
6643.0 |
6643.0 |
6643.0 |
6643.0 |
-19.0 |
|
|
|
Total Volume and Open Interest |
278,101 |
469,634 |
-84,809 |
FTSE MIB(ISE) |
Dec19 |
191220 |
23920.00 |
23983.00 |
23920.00 |
23983.00 |
+297.00 |
54,274 |
103,469 |
-24,095 |
Mar20 |
191220 |
23800.00 |
23980.00 |
23765.00 |
23949.00 |
+325.00 |
48,203 |
119,947 |
+32,476 |
Jun20 |
191220 |
23230.00 |
23369.00 |
23200.00 |
23369.00 |
+317.00 |
1 |
126 |
+1 |
Total Volume and Open Interest |
102,478 |
223,545 |
+8,382 |
KOSPI 200(KFE) |
Mar20 |
191220 |
292.35 |
293.15 |
290.20 |
292.25 |
-0.30 |
203,397 |
325,561 |
-3,360 |
Jun20 |
191220 |
291.90 |
293.05 |
291.30 |
292.45 |
+0.55 |
368 |
11,950 |
+35 |
Sep20 |
191220 |
291.60 |
292.10 |
291.55 |
291.55 |
+0.80 |
4 |
123 |
+2 |
Total Volume and Open Interest |
203,994 |
374,265 |
-3,323 |
GSCI(CME) |
Jan20 |
191220 |
433.50 |
433.85 |
432.05 |
433.00 |
-1.55 |
2 |
9,416 |
+2 |
Feb20 |
191220 |
432.30 |
433.95 |
431.70 |
432.30 |
-1.55 |
|
|
|
Mar20 |
191220 |
434.50 |
434.50 |
434.50 |
434.50 |
-1.55 |
|
|
|
Total Volume and Open Interest |
2 |
9,416 |
+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. |
|
|