|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 23, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191223 |
929.00 |
937.00 |
927.50 |
934.00 |
+5.75 |
82,259 |
139,174 |
-11,263 |
Mar20 |
191223 |
939.00 |
946.75 |
937.50 |
942.25 |
+4.00 |
73,408 |
315,946 |
+9,217 |
May20 |
191223 |
951.75 |
960.00 |
950.50 |
955.50 |
+4.25 |
29,325 |
124,649 |
-156 |
Jul20 |
191223 |
963.00 |
971.00 |
961.75 |
967.00 |
+4.50 |
13,168 |
109,473 |
+1,213 |
Aug20 |
191223 |
967.50 |
973.75 |
965.50 |
970.50 |
+4.25 |
1,224 |
9,065 |
+114 |
Sep20 |
191223 |
964.50 |
970.00 |
963.25 |
966.50 |
+3.00 |
688 |
8,116 |
+13 |
Nov20 |
191223 |
966.00 |
972.00 |
965.00 |
968.75 |
+2.50 |
5,717 |
64,155 |
+218 |
Jan21 |
191223 |
970.00 |
974.50 |
968.00 |
971.00 |
+2.25 |
399 |
6,549 |
+44 |
Mar21 |
191223 |
960.00 |
965.25 |
960.00 |
963.00 |
+2.75 |
730 |
13,444 |
+169 |
May21 |
191223 |
960.00 |
963.50 |
958.50 |
960.75 |
+2.25 |
242 |
2,270 |
+29 |
Jul21 |
191223 |
963.25 |
966.25 |
962.25 |
963.50 |
+2.00 |
87 |
2,095 |
+32 |
Aug21 |
191223 |
960.75 |
960.75 |
960.75 |
960.75 |
+1.25 |
2 |
93 |
+0 |
Sep21 |
191223 |
949.50 |
949.50 |
949.50 |
949.50 |
+1.25 |
0 |
23 |
+0 |
Nov21 |
191223 |
946.25 |
949.00 |
943.00 |
945.25 |
-1.25 |
33 |
1,275 |
+13 |
Total Volume and Open Interest |
207,282 |
796,335 |
-357 |
Soybean Meal(CBOT) |
Jan20 |
191223 |
297.90 |
302.00 |
297.80 |
301.40 |
+3.50 |
39,166 |
59,347 |
-3,819 |
Mar20 |
191223 |
302.20 |
306.40 |
302.10 |
305.80 |
+3.60 |
45,543 |
197,068 |
+836 |
May20 |
191223 |
305.40 |
309.50 |
305.40 |
309.10 |
+3.40 |
15,617 |
87,707 |
+1,264 |
Jul20 |
191223 |
308.80 |
312.70 |
308.80 |
312.10 |
+2.90 |
10,887 |
51,187 |
+329 |
Aug20 |
191223 |
310.00 |
313.50 |
310.00 |
313.00 |
+2.90 |
2,296 |
10,475 |
+155 |
Sep20 |
191223 |
311.00 |
313.90 |
311.00 |
313.50 |
+2.50 |
1,563 |
9,582 |
+23 |
Oct20 |
191223 |
311.30 |
313.70 |
311.10 |
313.30 |
+2.30 |
741 |
7,656 |
+300 |
Dec20 |
191223 |
313.00 |
315.70 |
313.00 |
315.30 |
+2.20 |
2,465 |
25,409 |
+287 |
Jan21 |
191223 |
312.40 |
314.40 |
312.40 |
314.30 |
+2.50 |
45 |
2,172 |
+9 |
Mar21 |
191223 |
309.10 |
312.20 |
309.10 |
311.90 |
+2.80 |
211 |
3,812 |
+65 |
Total Volume and Open Interest |
118,560 |
456,192 |
-549 |
Soybean Oil(CBOT) |
Jan20 |
191223 |
33.97 |
34.02 |
33.67 |
33.78 |
-0.01 |
51,289 |
62,068 |
-5,831 |
Mar20 |
191223 |
34.25 |
34.29 |
33.94 |
34.05 |
-0.01 |
62,322 |
228,392 |
+3,187 |
May20 |
191223 |
34.55 |
34.60 |
34.25 |
34.35 |
-0.01 |
25,396 |
90,415 |
+1,158 |
Jul20 |
191223 |
34.81 |
34.88 |
34.55 |
34.65 |
-0.02 |
11,885 |
70,992 |
+1,248 |
Aug20 |
191223 |
34.84 |
34.92 |
34.60 |
34.70 |
unch |
1,221 |
10,713 |
+190 |
Sep20 |
191223 |
34.87 |
34.88 |
34.64 |
34.74 |
+0.01 |
924 |
8,277 |
-83 |
Oct20 |
191223 |
34.69 |
34.91 |
34.66 |
34.74 |
+0.01 |
812 |
7,611 |
+316 |
Dec20 |
191223 |
34.99 |
35.01 |
34.73 |
34.85 |
+0.01 |
3,307 |
32,929 |
+1,098 |
Jan21 |
191223 |
34.88 |
35.03 |
34.73 |
34.87 |
-0.02 |
74 |
2,171 |
+1 |
Mar21 |
191223 |
34.82 |
34.89 |
34.62 |
34.70 |
-0.10 |
221 |
2,067 |
+54 |
Total Volume and Open Interest |
157,451 |
517,188 |
+1,338 |
Canola(WCE) |
Jan20 |
191223 |
468.5 |
468.5 |
465.2 |
467.5 |
-0.8 |
9,895 |
20,869 |
-2,856 |
Mar20 |
191223 |
477.7 |
477.9 |
474.5 |
476.8 |
-0.7 |
17,904 |
86,996 |
+848 |
May20 |
191223 |
487.2 |
487.7 |
483.9 |
485.8 |
-1.4 |
8,501 |
40,398 |
+1,612 |
Jul20 |
191223 |
493.9 |
494.5 |
490.7 |
491.9 |
-2.1 |
3,107 |
16,577 |
+953 |
Nov20 |
191223 |
495.1 |
496.9 |
493.1 |
494.0 |
-1.8 |
1,029 |
22,317 |
+434 |
Total Volume and Open Interest |
40,772 |
188,649 |
+1,075 |
Corn(CBOT) |
Mar20 |
191223 |
388.00 |
390.25 |
387.25 |
388.75 |
+1.00 |
99,129 |
754,264 |
-11,164 |
May20 |
191223 |
394.00 |
396.25 |
393.25 |
395.25 |
+1.25 |
16,261 |
201,231 |
-1,814 |
Jul20 |
191223 |
399.50 |
402.25 |
399.00 |
401.25 |
+1.75 |
16,913 |
243,351 |
-318 |
Sep20 |
191223 |
399.25 |
401.00 |
399.00 |
401.00 |
+1.50 |
8,385 |
83,652 |
+2,821 |
Dec20 |
191223 |
401.50 |
402.75 |
401.00 |
402.50 |
+0.75 |
10,146 |
158,837 |
-14 |
Mar21 |
191223 |
410.75 |
411.75 |
410.25 |
411.75 |
+0.75 |
1,151 |
8,848 |
-81 |
May21 |
191223 |
415.75 |
416.50 |
415.50 |
416.25 |
+0.25 |
92 |
1,515 |
-1 |
Jul21 |
191223 |
419.00 |
419.50 |
418.50 |
419.50 |
+0.50 |
109 |
3,631 |
-7 |
Sep21 |
191223 |
409.50 |
409.50 |
409.50 |
409.50 |
+0.25 |
14 |
834 |
+0 |
Dec21 |
191223 |
409.50 |
410.25 |
409.25 |
410.25 |
+0.75 |
268 |
7,394 |
+108 |
Total Volume and Open Interest |
152,488 |
1,463,901 |
-10,472 |
Wheat(CBOT) |
Mar20 |
191223 |
543.00 |
547.00 |
538.75 |
539.50 |
-2.75 |
39,716 |
210,519 |
-2,604 |
May20 |
191223 |
546.75 |
550.50 |
542.75 |
543.75 |
-2.25 |
11,252 |
56,781 |
-609 |
Jul20 |
191223 |
548.25 |
553.25 |
546.00 |
547.00 |
-1.75 |
12,372 |
77,118 |
+1,688 |
Sep20 |
191223 |
554.00 |
558.00 |
552.00 |
552.75 |
-1.00 |
4,264 |
20,514 |
+552 |
Dec20 |
191223 |
563.00 |
566.50 |
561.50 |
562.25 |
unch |
2,993 |
21,327 |
+411 |
Mar21 |
191223 |
570.00 |
574.25 |
570.00 |
571.25 |
+1.00 |
309 |
6,426 |
+45 |
Total Volume and Open Interest |
71,028 |
395,213 |
-497 |
Wheat(KCBT) |
Mar20 |
191223 |
461.50 |
466.75 |
458.00 |
458.50 |
-3.75 |
20,511 |
154,424 |
-3,000 |
May20 |
191223 |
470.75 |
475.00 |
466.50 |
466.75 |
-3.50 |
4,926 |
50,329 |
-414 |
Jul20 |
191223 |
478.75 |
482.00 |
474.00 |
474.50 |
-3.25 |
6,545 |
44,896 |
+994 |
Sep20 |
191223 |
485.25 |
488.75 |
482.00 |
482.25 |
-2.25 |
2,314 |
11,357 |
+177 |
Dec20 |
191223 |
495.50 |
498.25 |
492.00 |
492.25 |
-1.75 |
1,362 |
14,044 |
+175 |
Mar21 |
191223 |
503.50 |
508.00 |
502.00 |
502.25 |
-1.75 |
202 |
1,589 |
+66 |
May21 |
191223 |
505.00 |
510.25 |
504.50 |
505.50 |
-1.25 |
3 |
202 |
-1 |
Total Volume and Open Interest |
35,870 |
276,985 |
-1,999 |
Wheat(MGE) |
Mar20 |
191223 |
537.00 |
543.00 |
536.50 |
537.25 |
+0.50 |
6,609 |
34,124 |
-583 |
May20 |
191223 |
546.50 |
551.00 |
545.00 |
545.75 |
+0.50 |
1,892 |
12,824 |
-164 |
Jul20 |
191223 |
555.50 |
555.75 |
553.50 |
554.50 |
+1.25 |
562 |
6,734 |
+129 |
Sep20 |
191223 |
562.00 |
564.75 |
562.00 |
564.00 |
+1.25 |
103 |
4,893 |
+5 |
Dec20 |
191223 |
577.00 |
577.50 |
577.00 |
577.50 |
+2.25 |
62 |
2,554 |
-5 |
Mar21 |
191223 |
585.75 |
589.75 |
585.75 |
589.75 |
unch |
18 |
921 |
+0 |
Total Volume and Open Interest |
9,246 |
62,057 |
-618 |
Oats(CBOT) |
Mar20 |
191223 |
292.00 |
292.75 |
284.00 |
288.50 |
-3.50 |
317 |
4,895 |
-86 |
May20 |
191223 |
288.25 |
289.50 |
281.50 |
286.00 |
-2.25 |
8 |
290 |
-8 |
Jul20 |
191223 |
282.00 |
283.75 |
279.75 |
281.00 |
-0.50 |
2 |
99 |
+2 |
Sep20 |
191223 |
270.75 |
270.75 |
270.75 |
270.75 |
-0.25 |
0 |
62 |
+0 |
Total Volume and Open Interest |
327 |
5,435 |
-92 |
Rough Rice(CBOT) |
Jan20 |
191223 |
12.78 |
12.94 |
12.78 |
12.91 |
+0.03 |
881 |
2,521 |
-354 |
Mar20 |
191223 |
13.07 |
13.16 |
13.02 |
13.13 |
+0.02 |
855 |
7,689 |
+535 |
May20 |
191223 |
13.26 |
13.27 |
13.26 |
13.26 |
+0.02 |
10 |
170 |
+5 |
Jul20 |
191223 |
13.17 |
13.17 |
13.17 |
13.17 |
unch |
0 |
43 |
+0 |
Total Volume and Open Interest |
1,774 |
10,476 |
+214 |
Live Cattle(CME) |
Dec19 |
191223 |
122.000 |
122.800 |
121.750 |
122.400 |
+0.170 |
2,086 |
4,234 |
-1,135 |
Feb20 |
191223 |
125.330 |
126.050 |
125.230 |
125.680 |
-0.120 |
19,738 |
167,544 |
-2,019 |
Apr20 |
191223 |
126.035 |
126.800 |
125.850 |
126.650 |
-0.080 |
7,254 |
90,412 |
+221 |
Jun20 |
191223 |
117.450 |
118.285 |
117.430 |
118.180 |
+0.045 |
6,220 |
81,077 |
-270 |
Aug20 |
191223 |
115.135 |
115.930 |
115.135 |
115.850 |
+0.020 |
2,803 |
25,315 |
+462 |
Oct20 |
191223 |
116.785 |
117.500 |
116.785 |
117.450 |
-0.050 |
1,238 |
8,406 |
+251 |
Total Volume and Open Interest |
40,026 |
382,399 |
-2,361 |
Feeder Cattle(CME) |
Jan20 |
191223 |
143.300 |
143.935 |
143.250 |
143.535 |
-0.750 |
3,736 |
14,643 |
-567 |
Mar20 |
191223 |
143.580 |
143.985 |
143.285 |
143.735 |
-0.645 |
3,523 |
18,795 |
+755 |
Apr20 |
191223 |
145.685 |
146.130 |
145.435 |
145.950 |
-0.550 |
1,058 |
7,658 |
+268 |
May20 |
191223 |
146.700 |
147.235 |
146.535 |
147.035 |
-0.450 |
621 |
5,384 |
+180 |
Aug20 |
191223 |
151.630 |
152.050 |
151.350 |
151.800 |
-0.485 |
248 |
4,045 |
+5 |
Sep20 |
191223 |
152.150 |
152.580 |
151.900 |
152.330 |
-0.270 |
116 |
430 |
+1 |
Oct20 |
191223 |
152.485 |
152.830 |
152.400 |
152.800 |
-0.500 |
86 |
322 |
+46 |
Total Volume and Open Interest |
9,392 |
51,316 |
+688 |
Lean Hogs(CME) |
Feb20 |
191223 |
70.680 |
71.300 |
69.480 |
70.250 |
-0.430 |
18,530 |
108,131 |
-2,866 |
Apr20 |
191223 |
77.650 |
78.150 |
76.800 |
77.550 |
+0.050 |
6,583 |
66,182 |
-178 |
May20 |
191223 |
84.250 |
84.250 |
83.500 |
83.900 |
+0.200 |
40 |
1,622 |
-11 |
Jun20 |
191223 |
89.430 |
89.650 |
88.680 |
89.500 |
+0.215 |
5,066 |
36,588 |
-87 |
Jul20 |
191223 |
89.400 |
89.550 |
88.650 |
89.480 |
+0.250 |
2,216 |
16,769 |
-140 |
Aug20 |
191223 |
88.400 |
88.750 |
87.900 |
88.700 |
+0.350 |
1,866 |
26,214 |
+194 |
Oct20 |
191223 |
74.950 |
75.250 |
74.535 |
75.100 |
+0.200 |
1,122 |
13,662 |
+388 |
Dec20 |
191223 |
69.250 |
69.500 |
69.000 |
69.330 |
+0.250 |
754 |
6,681 |
+256 |
Total Volume and Open Interest |
36,617 |
277,817 |
-2,246 |
Class III Milk(CME) |
Dec19 |
191223 |
19.36 |
19.39 |
19.35 |
19.37 |
+0.01 |
207 |
4,990 |
+230 |
Jan20 |
191223 |
17.36 |
17.44 |
17.31 |
17.43 |
+0.07 |
1,025 |
3,280 |
-404 |
Feb20 |
191223 |
17.49 |
17.49 |
17.33 |
17.40 |
unch |
328 |
2,592 |
+6 |
Mar20 |
191223 |
17.47 |
17.48 |
17.39 |
17.44 |
+0.04 |
164 |
1,876 |
+1 |
Apr20 |
191223 |
17.33 |
17.39 |
17.33 |
17.36 |
+0.07 |
76 |
1,461 |
+1 |
May20 |
191223 |
17.32 |
17.35 |
17.30 |
17.31 |
+0.06 |
19 |
1,309 |
+11 |
Jun20 |
191223 |
17.34 |
17.38 |
17.34 |
17.35 |
+0.05 |
52 |
1,294 |
+17 |
Jul20 |
191223 |
17.50 |
17.50 |
17.50 |
17.50 |
+0.01 |
20 |
682 |
-4 |
Aug20 |
191223 |
17.60 |
17.60 |
17.59 |
17.60 |
unch |
6 |
573 |
+3 |
Sep20 |
191223 |
17.68 |
17.68 |
17.68 |
17.68 |
unch |
1 |
675 |
+1 |
Oct20 |
191223 |
17.60 |
17.60 |
17.60 |
17.60 |
unch |
2 |
492 |
+2 |
Nov20 |
191223 |
17.50 |
17.50 |
17.50 |
17.50 |
unch |
7 |
538 |
+1 |
Dec20 |
191223 |
17.25 |
17.25 |
17.25 |
17.25 |
unch |
3 |
571 |
+1 |
Total Volume and Open Interest |
1,910 |
20,334 |
-134 |
Cocoa(ICE) |
Mar20 |
191223 |
2409 |
2428 |
2388 |
2427 |
+10 |
28,035 |
117,334 |
-4,597 |
May20 |
191223 |
2424 |
2438 |
2404 |
2436 |
+4 |
14,458 |
75,163 |
-1,448 |
Jul20 |
191223 |
2427 |
2437 |
2407 |
2435 |
unch |
6,995 |
36,393 |
+273 |
Sep20 |
191223 |
2416 |
2425 |
2395 |
2423 |
unch |
2,959 |
30,858 |
-943 |
Dec20 |
191223 |
2378 |
2383 |
2357 |
2381 |
-3 |
2,506 |
33,873 |
-601 |
Mar21 |
191223 |
2346 |
2350 |
2327 |
2349 |
-3 |
773 |
13,596 |
-201 |
May21 |
191223 |
2340 |
2345 |
2329 |
2343 |
-1 |
154 |
5,832 |
+20 |
Total Volume and Open Interest |
55,939 |
314,668 |
-7,510 |
Coffee "C"(ICE) |
Mar20 |
191223 |
130.40 |
131.50 |
124.90 |
125.30 |
-5.40 |
30,472 |
113,250 |
-1,556 |
May20 |
191223 |
132.30 |
133.65 |
127.10 |
127.50 |
-5.45 |
9,115 |
65,083 |
+251 |
Jul20 |
191223 |
134.30 |
135.65 |
129.10 |
129.55 |
-5.40 |
5,472 |
33,018 |
+740 |
Sep20 |
191223 |
136.40 |
137.40 |
130.90 |
131.30 |
-5.40 |
3,354 |
20,166 |
+174 |
Dec20 |
191223 |
138.40 |
139.30 |
132.95 |
133.35 |
-5.35 |
1,384 |
19,046 |
-260 |
Mar21 |
191223 |
140.20 |
140.20 |
134.95 |
135.35 |
-5.30 |
472 |
7,411 |
-65 |
Total Volume and Open Interest |
51,882 |
275,050 |
-487 |
Orange Juice(ICE) |
Jan20 |
191223 |
100.70 |
101.50 |
100.35 |
101.20 |
+0.55 |
1,571 |
5,698 |
-917 |
Mar20 |
191223 |
103.80 |
104.80 |
103.55 |
103.95 |
-0.20 |
1,744 |
11,261 |
+553 |
May20 |
191223 |
107.10 |
107.60 |
106.90 |
106.90 |
-0.15 |
122 |
1,179 |
+75 |
Jul20 |
191223 |
109.60 |
110.05 |
109.45 |
109.45 |
-0.15 |
17 |
499 |
+12 |
Sep20 |
191223 |
112.30 |
112.30 |
112.30 |
112.30 |
-0.15 |
0 |
289 |
+0 |
Nov20 |
191223 |
115.35 |
115.35 |
115.35 |
115.35 |
-0.15 |
0 |
208 |
+0 |
Total Volume and Open Interest |
3,455 |
19,298 |
-277 |
Sugar #11(ICE) |
Mar20 |
191223 |
13.54 |
13.57 |
13.41 |
13.45 |
-0.09 |
50,736 |
440,779 |
-1,588 |
May20 |
191223 |
13.60 |
13.64 |
13.51 |
13.54 |
-0.09 |
20,274 |
205,634 |
+1,924 |
Jul20 |
191223 |
13.68 |
13.71 |
13.59 |
13.64 |
-0.07 |
13,255 |
138,824 |
-890 |
Oct20 |
191223 |
13.88 |
13.90 |
13.78 |
13.83 |
-0.07 |
5,860 |
108,071 |
+393 |
Mar21 |
191223 |
14.28 |
14.34 |
14.24 |
14.31 |
-0.04 |
1,564 |
60,602 |
+675 |
May21 |
191223 |
14.16 |
14.20 |
14.12 |
14.18 |
-0.03 |
328 |
11,666 |
+69 |
Jul21 |
191223 |
14.05 |
14.08 |
14.00 |
14.06 |
-0.02 |
419 |
11,849 |
+35 |
Oct21 |
191223 |
14.06 |
14.06 |
14.06 |
14.06 |
-0.01 |
432 |
13,906 |
+42 |
Total Volume and Open Interest |
93,429 |
1,001,925 |
+1,115 |
London Cocoa(LCE) |
Mar20 |
191223 |
1746 |
1774 |
1743 |
1768 |
+19 |
11,341 |
89,817 |
-2,418 |
May20 |
191223 |
1734 |
1753 |
1728 |
1751 |
+17 |
6,092 |
53,910 |
+617 |
Jul20 |
191223 |
1729 |
1744 |
1723 |
1743 |
+14 |
4,242 |
39,957 |
+415 |
Sep20 |
191223 |
1725 |
1735 |
1720 |
1734 |
+9 |
2,296 |
39,334 |
+163 |
Dec20 |
191223 |
1673 |
1681 |
1667 |
1680 |
+7 |
3,438 |
47,996 |
+206 |
Mar21 |
191223 |
1658 |
1665 |
1652 |
1663 |
+4 |
3,132 |
25,048 |
+772 |
May21 |
191223 |
1656 |
1663 |
1651 |
1661 |
+5 |
717 |
5,627 |
-79 |
Total Volume and Open Interest |
31,843 |
308,081 |
-166 |
London Sugar(LCE) |
Mar20 |
191223 |
358.10 |
358.70 |
356.10 |
357.60 |
-0.90 |
4,387 |
40,345 |
-33 |
May20 |
191223 |
364.00 |
364.00 |
360.70 |
362.50 |
-0.90 |
1,744 |
17,047 |
-228 |
Aug20 |
191223 |
368.60 |
368.60 |
365.10 |
367.00 |
-1.10 |
878 |
9,684 |
+271 |
Oct20 |
191223 |
369.60 |
369.60 |
367.20 |
369.00 |
-1.30 |
285 |
3,833 |
+96 |
Dec20 |
191223 |
371.60 |
372.00 |
370.00 |
372.00 |
-1.00 |
96 |
2,350 |
+66 |
Total Volume and Open Interest |
7,405 |
74,730 |
+162 |
Cotton(ICE) |
Mar20 |
191223 |
67.97 |
68.75 |
67.57 |
68.61 |
+0.65 |
16,097 |
118,165 |
+392 |
May20 |
191223 |
68.78 |
69.76 |
68.60 |
69.66 |
+0.66 |
4,493 |
42,751 |
+545 |
Jul20 |
191223 |
69.43 |
70.33 |
69.28 |
70.30 |
+0.64 |
1,545 |
17,890 |
+465 |
Oct20 |
191223 |
70.12 |
70.12 |
70.12 |
70.12 |
+0.46 |
0 |
7 |
+0 |
Dec20 |
191223 |
69.25 |
69.90 |
69.25 |
69.90 |
+0.29 |
958 |
26,492 |
+489 |
Mar21 |
191223 |
70.11 |
70.26 |
70.11 |
70.26 |
+0.24 |
20 |
1,168 |
-1 |
Total Volume and Open Interest |
23,145 |
207,346 |
+1,903 |
Lumber(CME) |
Jan20 |
191223 |
414.5 |
414.5 |
407.5 |
408.6 |
-4.7 |
517 |
1,320 |
-137 |
Mar20 |
191223 |
422.6 |
424.6 |
420.2 |
422.1 |
-0.7 |
385 |
1,303 |
+138 |
May20 |
191223 |
415.3 |
415.3 |
414.1 |
414.1 |
-0.2 |
113 |
372 |
+37 |
Jul20 |
191223 |
407.5 |
407.5 |
407.5 |
407.5 |
-0.2 |
28 |
210 |
+4 |
Sep20 |
191223 |
401.8 |
401.8 |
401.8 |
401.8 |
-0.2 |
13 |
11 |
+5 |
Nov20 |
191223 |
399.8 |
399.8 |
399.8 |
399.8 |
-0.2 |
3 |
3 |
+2 |
Jan21 |
191223 |
398.3 |
398.3 |
398.3 |
398.3 |
-0.2 |
|
|
|
Total Volume and Open Interest |
1,059 |
3,219 |
+49 |
Crude Oil(NYM) |
Feb20 |
191223 |
60.41 |
60.77 |
60.10 |
60.52 |
+0.08 |
426,341 |
457,079 |
+9,001 |
Mar20 |
191223 |
60.19 |
60.59 |
59.95 |
60.35 |
+0.10 |
114,105 |
280,208 |
+3,506 |
Apr20 |
191223 |
59.87 |
60.28 |
59.67 |
60.07 |
+0.12 |
49,147 |
129,361 |
+2,140 |
May20 |
191223 |
59.48 |
59.88 |
59.31 |
59.68 |
+0.13 |
28,001 |
119,177 |
+4,554 |
Jun20 |
191223 |
59.00 |
59.40 |
58.84 |
59.20 |
+0.13 |
47,701 |
198,166 |
+1,921 |
Jul20 |
191223 |
58.48 |
58.83 |
58.34 |
58.67 |
+0.13 |
13,350 |
75,784 |
+1,636 |
Aug20 |
191223 |
58.01 |
58.30 |
57.82 |
58.14 |
+0.14 |
9,237 |
48,012 |
-335 |
Sep20 |
191223 |
57.43 |
57.77 |
57.30 |
57.63 |
+0.14 |
13,925 |
95,133 |
+623 |
Oct20 |
191223 |
56.96 |
57.33 |
56.90 |
57.18 |
+0.15 |
6,614 |
55,674 |
+552 |
Nov20 |
191223 |
56.54 |
56.87 |
56.49 |
56.77 |
+0.16 |
4,242 |
46,170 |
-346 |
Dec20 |
191223 |
56.14 |
56.54 |
56.07 |
56.39 |
+0.16 |
32,297 |
215,054 |
+1,415 |
Jan21 |
191223 |
55.92 |
56.08 |
55.70 |
55.99 |
+0.16 |
1,425 |
42,046 |
+417 |
Feb21 |
191223 |
55.60 |
55.80 |
55.35 |
55.63 |
+0.17 |
1,121 |
23,576 |
+338 |
Mar21 |
191223 |
55.29 |
55.29 |
55.29 |
55.29 |
+0.17 |
1,893 |
31,543 |
+409 |
Apr21 |
191223 |
54.97 |
54.97 |
54.97 |
54.97 |
+0.17 |
226 |
12,118 |
+23 |
May21 |
191223 |
54.68 |
54.68 |
54.68 |
54.68 |
+0.17 |
676 |
10,606 |
+412 |
Total Volume and Open Interest |
771,816 |
2,154,626 |
+4,626 |
e-miNY Crude Oil(NYM) |
Feb20 |
191223 |
60.400 |
60.750 |
60.100 |
60.525 |
+0.075 |
9,813 |
2,805 |
+102 |
Mar20 |
191223 |
60.225 |
60.575 |
59.950 |
60.350 |
+0.100 |
428 |
645 |
-6 |
Apr20 |
191223 |
60.100 |
60.125 |
59.900 |
60.075 |
+0.125 |
36 |
171 |
-8 |
May20 |
191223 |
59.675 |
59.675 |
59.675 |
59.675 |
+0.125 |
0 |
122 |
+0 |
Jun20 |
191223 |
58.950 |
59.350 |
58.825 |
59.200 |
+0.125 |
2 |
63 |
+1 |
Jul20 |
191223 |
58.675 |
58.675 |
58.675 |
58.675 |
+0.125 |
1 |
45 |
-1 |
Aug20 |
191223 |
58.150 |
58.150 |
58.100 |
58.150 |
+0.150 |
4 |
38 |
+0 |
Sep20 |
191223 |
57.625 |
57.625 |
57.625 |
57.625 |
+0.125 |
5 |
32 |
+0 |
Oct20 |
191223 |
57.200 |
57.200 |
57.175 |
57.175 |
+0.150 |
0 |
5 |
+0 |
Nov20 |
191223 |
56.775 |
56.775 |
56.775 |
56.775 |
+0.175 |
0 |
3 |
+0 |
Total Volume and Open Interest |
10,292 |
4,061 |
+89 |
NY Harbor ULSD(NYM) |
Jan20 |
191223 |
202.18 |
203.13 |
201.29 |
202.22 |
+0.04 |
37,172 |
44,454 |
-6,576 |
Feb20 |
191223 |
202.05 |
203.13 |
201.18 |
202.21 |
+0.15 |
77,613 |
123,189 |
+4,419 |
Mar20 |
191223 |
201.53 |
202.37 |
200.49 |
201.50 |
+0.12 |
41,727 |
86,206 |
+4,361 |
Apr20 |
191223 |
199.46 |
200.60 |
198.80 |
199.82 |
+0.17 |
24,985 |
54,035 |
-3,411 |
May20 |
191223 |
198.03 |
199.03 |
197.29 |
198.31 |
+0.20 |
17,123 |
34,259 |
-446 |
Jun20 |
191223 |
196.44 |
197.66 |
196.04 |
197.01 |
+0.22 |
15,213 |
31,502 |
+1,363 |
Jul20 |
191223 |
196.31 |
197.04 |
195.41 |
196.43 |
+0.27 |
3,809 |
10,925 |
+66 |
Aug20 |
191223 |
195.64 |
196.55 |
194.98 |
195.97 |
+0.28 |
1,638 |
5,592 |
+56 |
Sep20 |
191223 |
195.34 |
196.23 |
194.69 |
195.68 |
+0.29 |
1,607 |
7,147 |
-170 |
Oct20 |
191223 |
195.04 |
195.87 |
194.97 |
195.43 |
+0.31 |
431 |
4,086 |
-36 |
Nov20 |
191223 |
195.25 |
195.52 |
194.55 |
195.21 |
+0.35 |
434 |
3,501 |
+175 |
Dec20 |
191223 |
194.95 |
195.41 |
193.90 |
194.89 |
+0.34 |
4,215 |
20,084 |
+456 |
Jan21 |
191223 |
194.60 |
194.60 |
194.60 |
194.60 |
+0.35 |
28 |
4,428 |
+23 |
Feb21 |
191223 |
193.63 |
193.63 |
193.63 |
193.63 |
+0.31 |
4 |
697 |
+20 |
Total Volume and Open Interest |
226,065 |
439,290 |
+374 |
RBOB Gasoline(NYM) |
Jan20 |
191223 |
170.56 |
171.40 |
169.04 |
170.51 |
-0.07 |
31,172 |
57,150 |
-7,580 |
Feb20 |
191223 |
170.80 |
171.49 |
169.21 |
170.65 |
-0.07 |
63,306 |
129,301 |
+6,402 |
Mar20 |
191223 |
171.51 |
172.45 |
170.25 |
171.66 |
+0.02 |
27,588 |
67,487 |
+989 |
Apr20 |
191223 |
188.31 |
189.67 |
187.48 |
188.89 |
+0.12 |
15,036 |
31,206 |
+1,297 |
May20 |
191223 |
188.56 |
189.62 |
187.40 |
188.85 |
+0.19 |
8,190 |
29,735 |
+354 |
Jun20 |
191223 |
185.91 |
187.96 |
185.79 |
187.21 |
+0.26 |
6,755 |
27,069 |
-101 |
Jul20 |
191223 |
184.34 |
184.87 |
183.67 |
184.70 |
+0.31 |
3,243 |
13,352 |
+315 |
Aug20 |
191223 |
180.91 |
181.83 |
180.81 |
181.81 |
+0.31 |
1,644 |
4,386 |
+119 |
Sep20 |
191223 |
177.88 |
178.59 |
177.48 |
178.49 |
+0.35 |
1,834 |
8,387 |
+381 |
Oct20 |
191223 |
164.09 |
165.34 |
164.09 |
164.92 |
+0.34 |
367 |
4,508 |
-14 |
Total Volume and Open Interest |
161,390 |
393,881 |
+2,555 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191223 |
170.51 |
170.51 |
170.51 |
170.51 |
-0.07 |
0 |
1 |
+0 |
Feb20 |
191223 |
170.65 |
170.65 |
170.65 |
170.65 |
-0.07 |
|
|
|
Mar20 |
191223 |
171.66 |
171.66 |
171.66 |
171.66 |
+0.02 |
|
|
|
Apr20 |
191223 |
188.89 |
188.89 |
188.89 |
188.89 |
+0.12 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan20 |
191223 |
2.254 |
2.269 |
2.192 |
2.214 |
-0.114 |
231,822 |
74,626 |
-46,413 |
Feb20 |
191223 |
2.246 |
2.256 |
2.203 |
2.217 |
-0.093 |
179,406 |
324,987 |
+17,926 |
Mar20 |
191223 |
2.193 |
2.201 |
2.156 |
2.166 |
-0.074 |
56,700 |
264,197 |
-2,580 |
Apr20 |
191223 |
2.161 |
2.164 |
2.134 |
2.145 |
-0.049 |
33,781 |
134,038 |
+3,167 |
May20 |
191223 |
2.189 |
2.189 |
2.157 |
2.171 |
-0.044 |
21,478 |
108,811 |
-419 |
Jun20 |
191223 |
2.218 |
2.238 |
2.213 |
2.222 |
-0.042 |
12,826 |
51,489 |
+2,483 |
Jul20 |
191223 |
2.280 |
2.287 |
2.266 |
2.274 |
-0.041 |
5,609 |
33,502 |
+433 |
Aug20 |
191223 |
2.296 |
2.298 |
2.278 |
2.284 |
-0.040 |
5,981 |
27,560 |
-969 |
Sep20 |
191223 |
2.288 |
2.290 |
2.269 |
2.273 |
-0.041 |
2,343 |
28,749 |
+219 |
Oct20 |
191223 |
2.306 |
2.322 |
2.300 |
2.306 |
-0.040 |
15,072 |
82,708 |
+1,576 |
Nov20 |
191223 |
2.382 |
2.389 |
2.372 |
2.381 |
-0.034 |
2,130 |
22,698 |
+68 |
Dec20 |
191223 |
2.551 |
2.558 |
2.541 |
2.550 |
-0.028 |
2,514 |
24,900 |
-147 |
Jan21 |
191223 |
2.677 |
2.680 |
2.660 |
2.672 |
-0.026 |
5,771 |
31,064 |
+549 |
Feb21 |
191223 |
2.625 |
2.637 |
2.620 |
2.631 |
-0.024 |
1,503 |
11,728 |
+413 |
Mar21 |
191223 |
2.508 |
2.525 |
2.505 |
2.519 |
-0.016 |
1,519 |
13,348 |
+136 |
Apr21 |
191223 |
2.253 |
2.276 |
2.253 |
2.271 |
-0.008 |
1,347 |
12,560 |
+509 |
Total Volume and Open Interest |
582,883 |
1,294,237 |
-21,435 |
Brent Crude Oil(ICE) |
Feb20 |
191223 |
66.15 |
66.62 |
65.81 |
66.39 |
+0.25 |
249,537 |
264,694 |
-49,023 |
Mar20 |
191223 |
65.24 |
65.64 |
64.87 |
65.42 |
+0.22 |
240,134 |
611,053 |
+37,968 |
Apr20 |
191223 |
64.65 |
64.95 |
64.21 |
64.73 |
+0.22 |
71,645 |
210,885 |
+6,672 |
May20 |
191223 |
63.91 |
64.38 |
63.68 |
64.16 |
+0.20 |
45,141 |
137,487 |
+3,177 |
Jun20 |
191223 |
63.37 |
63.84 |
63.14 |
63.61 |
+0.19 |
74,345 |
316,489 |
+3,875 |
Jul20 |
191223 |
62.80 |
63.25 |
62.59 |
63.03 |
+0.19 |
21,091 |
117,463 |
-164 |
Aug20 |
191223 |
62.32 |
62.75 |
62.13 |
62.54 |
+0.20 |
11,098 |
106,419 |
-447 |
Sep20 |
191223 |
61.90 |
62.34 |
61.74 |
62.14 |
+0.20 |
15,885 |
109,640 |
-1,168 |
Oct20 |
191223 |
61.36 |
61.92 |
61.35 |
61.72 |
+0.19 |
5,813 |
77,481 |
+782 |
Nov20 |
191223 |
61.35 |
61.35 |
61.35 |
61.35 |
+0.18 |
3,735 |
48,082 |
-864 |
Dec20 |
191223 |
60.80 |
61.17 |
60.62 |
60.99 |
+0.18 |
54,900 |
251,349 |
+1,725 |
Jan21 |
191223 |
60.66 |
60.66 |
60.66 |
60.66 |
+0.17 |
1,458 |
39,606 |
+168 |
Feb21 |
191223 |
60.25 |
60.41 |
60.25 |
60.35 |
+0.17 |
1,445 |
37,125 |
+319 |
Mar21 |
191223 |
60.08 |
60.08 |
60.06 |
60.06 |
+0.15 |
2,363 |
28,486 |
-1,016 |
Total Volume and Open Interest |
835,406 |
2,736,659 |
+5,868 |
Gas Oil(ICE) |
Jan20 |
191223 |
611.50 |
615.25 |
609.00 |
612.50 |
-1.00 |
63,214 |
145,680 |
-6,068 |
Feb20 |
191223 |
613.50 |
614.75 |
608.50 |
612.25 |
-0.75 |
60,193 |
151,489 |
+2,064 |
Mar20 |
191223 |
608.50 |
612.00 |
606.25 |
609.50 |
-1.00 |
36,764 |
125,679 |
+1,869 |
Apr20 |
191223 |
604.25 |
607.50 |
601.75 |
605.25 |
-0.75 |
15,384 |
68,487 |
+4,307 |
May20 |
191223 |
599.75 |
602.75 |
597.50 |
600.75 |
-0.25 |
7,232 |
67,432 |
+180 |
Jun20 |
191223 |
595.25 |
597.75 |
592.50 |
595.75 |
-0.25 |
20,507 |
92,925 |
+303 |
Jul20 |
191223 |
592.00 |
594.75 |
590.00 |
593.00 |
-0.25 |
3,056 |
25,532 |
-519 |
Aug20 |
191223 |
589.25 |
592.50 |
588.25 |
591.00 |
unch |
2,653 |
21,321 |
-111 |
Sep20 |
191223 |
587.75 |
591.25 |
586.50 |
589.25 |
-0.25 |
2,740 |
24,505 |
+78 |
Oct20 |
191223 |
586.25 |
589.75 |
585.25 |
588.00 |
unch |
2,621 |
18,954 |
+189 |
Total Volume and Open Interest |
231,402 |
877,546 |
+3,707 |
Ethanol(CBOT) |
Jan20 |
191223 |
1.354 |
1.400 |
1.354 |
1.388 |
-0.002 |
15 |
276 |
-8 |
Feb20 |
191223 |
1.413 |
1.421 |
1.413 |
1.415 |
+0.003 |
5 |
195 |
+4 |
Mar20 |
191223 |
1.440 |
1.445 |
1.434 |
1.434 |
+0.005 |
2 |
106 |
+2 |
Apr20 |
191223 |
1.465 |
1.465 |
1.465 |
1.465 |
+0.005 |
|
|
|
May20 |
191223 |
1.465 |
1.465 |
1.465 |
1.465 |
+0.005 |
0 |
5 |
+0 |
Jun20 |
191223 |
1.465 |
1.465 |
1.465 |
1.465 |
+0.005 |
|
|
|
Jul20 |
191223 |
1.465 |
1.465 |
1.465 |
1.465 |
+0.005 |
|
|
|
Aug20 |
191223 |
1.465 |
1.465 |
1.465 |
1.465 |
+0.005 |
|
|
|
Total Volume and Open Interest |
22 |
582 |
-2 |
WTI Crude Oil(ICE) |
Feb20 |
191223 |
60.44 |
60.77 |
60.12 |
60.52 |
+0.08 |
39,931 |
85,843 |
-4,026 |
Mar20 |
191223 |
60.27 |
60.60 |
59.96 |
60.35 |
+0.10 |
44,207 |
77,307 |
+2,024 |
Apr20 |
191223 |
59.85 |
60.30 |
59.71 |
60.07 |
+0.12 |
25,972 |
36,753 |
+284 |
May20 |
191223 |
59.40 |
59.89 |
59.31 |
59.68 |
+0.13 |
11,126 |
24,565 |
+529 |
Jun20 |
191223 |
58.95 |
59.41 |
58.86 |
59.20 |
+0.13 |
13,266 |
71,662 |
-148 |
Jul20 |
191223 |
58.73 |
58.83 |
58.35 |
58.67 |
+0.13 |
4,103 |
13,586 |
-140 |
Aug20 |
191223 |
58.10 |
58.14 |
57.89 |
58.14 |
+0.14 |
1,822 |
11,008 |
+244 |
Sep20 |
191223 |
57.68 |
57.74 |
57.44 |
57.63 |
+0.14 |
1,873 |
16,507 |
-28 |
Oct20 |
191223 |
56.98 |
57.33 |
56.90 |
57.18 |
+0.15 |
352 |
8,424 |
-14 |
Nov20 |
191223 |
56.77 |
56.77 |
56.77 |
56.77 |
+0.16 |
165 |
6,802 |
-78 |
Dec20 |
191223 |
56.23 |
56.52 |
56.20 |
56.39 |
+0.16 |
6,785 |
87,512 |
-59 |
Jan21 |
191223 |
55.99 |
55.99 |
55.99 |
55.99 |
+0.16 |
107 |
4,461 |
+45 |
Feb21 |
191223 |
55.63 |
55.63 |
55.63 |
55.63 |
+0.17 |
53 |
3,196 |
+15 |
Mar21 |
191223 |
55.29 |
55.29 |
55.29 |
55.29 |
+0.17 |
76 |
4,372 |
+16 |
Apr21 |
191223 |
54.97 |
54.97 |
54.97 |
54.97 |
+0.17 |
2 |
2,241 |
+1 |
May21 |
191223 |
54.68 |
54.68 |
54.68 |
54.68 |
+0.17 |
0 |
2,416 |
+0 |
Total Volume and Open Interest |
153,538 |
576,014 |
-1,193 |
US Dollar Index(ICE) |
Mar20 |
191223 |
97.295 |
97.405 |
97.170 |
97.235 |
-0.040 |
10,317 |
32,313 |
+20 |
Jun20 |
191223 |
96.880 |
97.030 |
96.875 |
96.875 |
-0.043 |
109 |
580 |
+66 |
Sep20 |
191223 |
96.545 |
96.545 |
96.545 |
96.545 |
-0.043 |
8 |
114 |
+8 |
Total Volume and Open Interest |
10,434 |
33,007 |
+94 |
Australian Dollar(CME) |
Mar20 |
191223 |
69.10 |
69.43 |
69.09 |
69.38 |
+0.21 |
86,759 |
152,755 |
+4,023 |
Jun20 |
191223 |
69.47 |
69.57 |
69.24 |
69.52 |
+0.21 |
149 |
308 |
+83 |
Sep20 |
191223 |
69.50 |
69.66 |
69.50 |
69.65 |
+0.20 |
1 |
24 |
+1 |
Total Volume and Open Interest |
87,801 |
155,879 |
+4,147 |
British Pound(CME) |
Mar20 |
191223 |
130.29 |
130.68 |
129.40 |
129.75 |
-0.77 |
138,976 |
197,539 |
+3,282 |
Jun20 |
191223 |
130.75 |
130.97 |
129.75 |
130.06 |
-0.77 |
96 |
985 |
-15 |
Sep20 |
191223 |
130.37 |
131.18 |
130.20 |
130.37 |
-0.77 |
0 |
28 |
+0 |
Total Volume and Open Interest |
141,901 |
206,867 |
+3,423 |
Canadian Dollar(CME) |
Mar20 |
191223 |
76.09 |
76.15 |
75.95 |
76.09 |
+0.04 |
58,096 |
149,911 |
+2,166 |
Jun20 |
191223 |
76.12 |
76.15 |
75.96 |
76.10 |
+0.05 |
66 |
3,344 |
+8 |
Sep20 |
191223 |
76.09 |
76.11 |
75.99 |
76.09 |
+0.05 |
7 |
533 |
+7 |
Dec20 |
191223 |
76.08 |
76.13 |
75.95 |
76.06 |
+0.04 |
42 |
954 |
+29 |
Total Volume and Open Interest |
58,399 |
156,644 |
+2,161 |
Japanese Yen(CME) |
Mar20 |
191223 |
91.81 |
91.92 |
91.76 |
91.89 |
+0.07 |
102,057 |
172,153 |
-2,412 |
Jun20 |
191223 |
92.34 |
92.38 |
92.23 |
92.35 |
+0.06 |
29 |
250 |
+26 |
Sep20 |
191223 |
92.82 |
92.82 |
92.82 |
92.82 |
+0.07 |
0 |
3 |
+0 |
Total Volume and Open Interest |
109,558 |
175,622 |
-1,556 |
Swiss Franc(CME) |
Mar20 |
191223 |
102.42 |
102.67 |
102.39 |
102.51 |
+0.07 |
27,370 |
59,097 |
-1,162 |
Jun20 |
191223 |
103.16 |
103.30 |
103.07 |
103.16 |
+0.07 |
3 |
62 |
+0 |
Sep20 |
191223 |
103.81 |
103.85 |
103.73 |
103.81 |
+0.07 |
0 |
2 |
+0 |
Total Volume and Open Interest |
27,373 |
59,161 |
-1,162 |
EuroFX(CME) |
Mar20 |
191223 |
111.41 |
111.59 |
111.33 |
111.57 |
+0.17 |
149,558 |
529,665 |
-2,348 |
Jun20 |
191223 |
112.08 |
112.22 |
111.98 |
112.20 |
+0.17 |
215 |
2,464 |
+12 |
Sep20 |
191223 |
112.81 |
112.83 |
112.79 |
112.83 |
+0.17 |
3 |
688 |
+0 |
Total Volume and Open Interest |
151,389 |
537,698 |
-2,146 |
Mexican Peso(CME) |
Jan20 |
191223 |
525.75 |
527.25 |
525.75 |
526.75 |
+0.25 |
0 |
383 |
+0 |
Feb20 |
191223 |
524.25 |
524.63 |
523.00 |
524.25 |
+0.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
40,527 |
277,408 |
-5,794 |
Brazilian Real(CME) |
Jan20 |
191223 |
244.30 |
246.40 |
244.00 |
245.35 |
+1.00 |
9,011 |
50,533 |
-660 |
Feb20 |
191223 |
244.05 |
246.00 |
243.90 |
245.00 |
+0.95 |
1,516 |
1,900 |
+1,203 |
Mar20 |
191223 |
241.25 |
245.90 |
241.25 |
244.70 |
+0.95 |
66 |
2,475 |
+24 |
Apr20 |
191223 |
244.30 |
245.15 |
244.30 |
244.30 |
+0.95 |
0 |
10 |
+0 |
Total Volume and Open Interest |
10,593 |
54,918 |
+567 |
30-Year T-Bonds(CBOT) |
Mar20 |
191223 |
156~060 |
156~240 |
155~230 |
155~280 |
-0~120 |
252,558 |
1,026,561 |
+5,563 |
Jun20 |
191223 |
155~000 |
155~210 |
154~310 |
155~000 |
-0~180 |
22 |
13 |
+11 |
Sep20 |
191223 |
153~280 |
153~280 |
153~280 |
153~280 |
-1~220 |
|
|
|
Total Volume and Open Interest |
252,580 |
1,026,574 |
-2,515 |
10-Year T-Notes(CBOT) |
Mar20 |
191223 |
128~070 |
128~125 |
128~015 |
128~030 |
-0~050 |
1,205,409 |
3,657,577 |
+8,147 |
Jun20 |
191223 |
128~010 |
128~010 |
127~305 |
127~305 |
-0~050 |
5 |
39 |
+0 |
Sep20 |
191223 |
127~170 |
127~170 |
127~170 |
127~170 |
-0~185 |
|
|
|
Total Volume and Open Interest |
1,205,414 |
3,657,616 |
+7,411 |
5-Year T-Notes(CBOT) |
Dec19 |
191223 |
118~034 |
118~082 |
118~030 |
118~034 |
-0~034 |
3,695 |
18,521 |
-2,013 |
Mar20 |
191223 |
118~114 |
118~136 |
118~072 |
118~082 |
-0~036 |
604,132 |
4,255,419 |
-6,202 |
Jun20 |
191223 |
118~082 |
118~082 |
118~082 |
118~082 |
-0~036 |
|
|
|
Total Volume and Open Interest |
607,827 |
4,273,940 |
-8,215 |
2 Year T-Notes(CBOT) |
Dec19 |
191223 |
107~161 |
107~161 |
107~161 |
107~161 |
-0~013 |
10,733 |
19,457 |
-5,481 |
Mar20 |
191223 |
107~204 |
107~205 |
107~187 |
107~191 |
-0~013 |
402,924 |
3,615,296 |
+18,925 |
Jun20 |
191223 |
107~201 |
107~201 |
107~201 |
107~201 |
-0~013 |
|
|
|
Total Volume and Open Interest |
413,657 |
3,634,753 |
+13,444 |
Eurodollars(CME) |
Mar20 |
191223 |
98.230 |
98.235 |
98.220 |
98.225 |
-0.010 |
219,081 |
1,624,062 |
-1,396 |
Jun20 |
191223 |
98.290 |
98.300 |
98.280 |
98.280 |
-0.015 |
173,391 |
1,293,906 |
-22,566 |
Sep20 |
191223 |
98.345 |
98.355 |
98.330 |
98.330 |
-0.020 |
160,523 |
1,110,466 |
-2,995 |
Dec20 |
191223 |
98.355 |
98.365 |
98.335 |
98.335 |
-0.025 |
186,265 |
1,152,696 |
-10,225 |
Mar21 |
191223 |
98.415 |
98.425 |
98.385 |
98.385 |
-0.035 |
160,101 |
881,833 |
-4,439 |
Jun21 |
191223 |
98.410 |
98.420 |
98.375 |
98.380 |
-0.035 |
131,510 |
930,338 |
+9,493 |
Sep21 |
191223 |
98.405 |
98.420 |
98.370 |
98.375 |
-0.035 |
101,317 |
743,249 |
+5,058 |
Dec21 |
191223 |
98.360 |
98.375 |
98.330 |
98.330 |
-0.035 |
76,349 |
619,381 |
+9,083 |
Mar22 |
191223 |
98.355 |
98.375 |
98.325 |
98.325 |
-0.040 |
57,268 |
448,883 |
-311 |
Jun22 |
191223 |
98.335 |
98.350 |
98.300 |
98.305 |
-0.035 |
56,561 |
312,985 |
-5,602 |
Sep22 |
191223 |
98.305 |
98.330 |
98.280 |
98.285 |
-0.030 |
61,327 |
277,726 |
-6,665 |
Dec22 |
191223 |
98.270 |
98.290 |
98.240 |
98.245 |
-0.030 |
52,269 |
237,096 |
+2,023 |
Mar23 |
191223 |
98.255 |
98.275 |
98.225 |
98.230 |
-0.030 |
43,257 |
270,790 |
+1,474 |
Jun23 |
191223 |
98.230 |
98.250 |
98.200 |
98.205 |
-0.030 |
22,965 |
126,306 |
-1,539 |
Sep23 |
191223 |
98.205 |
98.230 |
98.180 |
98.185 |
-0.030 |
22,944 |
144,954 |
-1,528 |
Dec23 |
191223 |
98.185 |
98.205 |
98.155 |
98.165 |
-0.025 |
17,351 |
107,327 |
+351 |
Mar24 |
191223 |
98.155 |
98.185 |
98.140 |
98.145 |
-0.025 |
18,309 |
93,755 |
-2,349 |
Jun24 |
191223 |
98.130 |
98.155 |
98.110 |
98.115 |
-0.025 |
12,055 |
41,930 |
-1,454 |
Total Volume and Open Interest |
1,705,077 |
10,892,159 |
-4,118 |
Ultra T-Bond(CBOT) |
Dec19 |
191219 |
183~06 |
184~03 |
182~21 |
184~02 |
+0~17 |
209 |
421 |
-1,863 |
Mar20 |
191223 |
182~24 |
183~23 |
181~31 |
182~07 |
-0~15 |
98,859 |
1,230,523 |
+3,313 |
Jun20 |
191223 |
181~24 |
181~24 |
181~24 |
181~24 |
-0~15 |
|
|
|
Total Volume and Open Interest |
98,859 |
1,230,523 |
+3,126 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191219 |
139~190 |
139~195 |
138~315 |
139~190 |
+0~100 |
863 |
941 |
-768 |
Mar20 |
191223 |
140~190 |
140~280 |
140~100 |
140~120 |
-0~080 |
149,309 |
926,672 |
+906 |
Jun20 |
191223 |
140~120 |
140~120 |
140~120 |
140~120 |
-0~080 |
|
|
|
Total Volume and Open Interest |
149,309 |
926,672 |
+168 |
30 Day Federal Funds(CBOT) |
Dec19 |
191223 |
98.448 |
98.448 |
98.445 |
98.445 |
-0.003 |
13,469 |
254,620 |
+432 |
Jan20 |
191223 |
98.440 |
98.445 |
98.435 |
98.440 |
-0.005 |
22,929 |
436,844 |
+394 |
Feb20 |
191223 |
98.435 |
98.435 |
98.430 |
98.430 |
-0.005 |
24,277 |
323,342 |
-348 |
Mar20 |
191223 |
98.440 |
98.445 |
98.435 |
98.435 |
-0.005 |
8,413 |
127,660 |
-340 |
Apr20 |
191223 |
98.455 |
98.460 |
98.450 |
98.450 |
-0.010 |
21,917 |
214,590 |
-1,332 |
May20 |
191223 |
98.475 |
98.480 |
98.465 |
98.465 |
-0.010 |
12,232 |
164,347 |
-1,463 |
Total Volume and Open Interest |
143,033 |
1,871,730 |
-339 |
Japanese Govt Bonds(SGX) |
Mar20 |
191223 |
151.63 |
151.84 |
151.63 |
151.76 |
-0.14 |
748 |
13,027 |
-249 |
Jun20 |
191223 |
151.76 |
151.76 |
151.76 |
151.76 |
-0.14 |
|
|
|
Sep20 |
191223 |
151.76 |
151.76 |
151.76 |
151.76 |
-0.14 |
|
|
|
Total Volume and Open Interest |
748 |
13,027 |
-249 |
Euro-Buxl(EUREX) |
Mar20 |
191223 |
201.64 |
202.64 |
200.82 |
201.14 |
-0.42 |
44,026 |
236,961 |
-262 |
Jun20 |
191223 |
199.56 |
199.56 |
199.56 |
199.56 |
-0.42 |
0 |
700 |
+0 |
Sep20 |
191223 |
200.14 |
200.14 |
200.14 |
200.14 |
-0.42 |
|
|
|
Total Volume and Open Interest |
44,026 |
237,661 |
-262 |
Euro-Bund(EUREX) |
Mar20 |
191223 |
171.56 |
171.88 |
171.30 |
171.43 |
-0.11 |
562,470 |
1,496,173 |
+22,484 |
Jun20 |
191223 |
168.70 |
168.70 |
168.70 |
168.70 |
-0.11 |
39 |
652 |
+26 |
Sep20 |
191223 |
171.33 |
171.33 |
171.33 |
171.33 |
-0.11 |
|
|
|
Total Volume and Open Interest |
562,509 |
1,496,825 |
+22,510 |
Euro-Bobl(EUREX) |
Mar20 |
191223 |
133.97 |
134.06 |
133.91 |
133.93 |
-0.04 |
380,558 |
1,175,241 |
+37,531 |
Jun20 |
191223 |
133.90 |
133.90 |
133.90 |
133.90 |
-0.04 |
|
|
|
Sep20 |
191223 |
133.82 |
133.82 |
133.82 |
133.82 |
-0.04 |
324 |
324 |
+324 |
Total Volume and Open Interest |
380,882 |
1,175,565 |
+37,855 |
Euro-Schatz(EUREX) |
Mar20 |
191223 |
111.98 |
111.99 |
111.96 |
111.97 |
-0.00 |
203,718 |
1,440,360 |
+1,669 |
Jun20 |
191223 |
111.93 |
111.93 |
111.93 |
111.93 |
-0.00 |
|
|
|
Sep20 |
191223 |
111.97 |
111.97 |
111.97 |
111.97 |
-0.00 |
|
|
|
Total Volume and Open Interest |
203,718 |
1,440,360 |
+1,669 |
3-Mth Euribor(EUREX) |
Dec19 |
191216 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,977 |
+0 |
Mar20 |
191223 |
100.385 |
100.385 |
100.385 |
100.385 |
unch |
0 |
1,555 |
+0 |
Jun20 |
191223 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
553 |
+0 |
Total Volume and Open Interest |
1 |
4,709 |
-1 |
Long Gilt(LIFFE) |
Dec19 |
191223 |
131~17 |
131~17 |
131~04 |
131~04 |
-0~01 |
7,590 |
48,284 |
-6,654 |
Mar20 |
191223 |
132~00 |
132~08 |
131~22 |
131~26 |
+0~01 |
197,049 |
644,472 |
+5,127 |
Total Volume and Open Interest |
204,639 |
692,756 |
-1,527 |
3-Mth Short Sterling(LIFFE) |
Mar20 |
191223 |
99.25 |
99.25 |
99.24 |
99.25 |
-0.01 |
118,733 |
622,987 |
-9,371 |
Jun20 |
191223 |
99.29 |
99.29 |
99.28 |
99.29 |
-0.00 |
86,067 |
633,992 |
-2,864 |
Sep20 |
191223 |
99.32 |
99.33 |
99.31 |
99.32 |
-0.00 |
69,179 |
522,506 |
-13,725 |
Dec20 |
191223 |
99.32 |
99.32 |
99.29 |
99.31 |
unch |
74,447 |
606,426 |
+217 |
Mar21 |
191223 |
99.33 |
99.33 |
99.31 |
99.32 |
+0.00 |
73,774 |
323,369 |
+5,108 |
Jun21 |
191223 |
99.31 |
99.32 |
99.28 |
99.30 |
+0.01 |
69,670 |
241,765 |
+6,056 |
Total Volume and Open Interest |
825,471 |
3,864,086 |
-16,903 |
3-Mth Euribor(LIFFE) |
Mar20 |
191223 |
100.385 |
100.395 |
100.385 |
100.385 |
unch |
71,308 |
426,488 |
+4,483 |
Jun20 |
191223 |
100.390 |
100.400 |
100.390 |
100.390 |
-0.005 |
60,727 |
390,281 |
+5,823 |
Sep20 |
191223 |
100.390 |
100.395 |
100.385 |
100.390 |
-0.005 |
96,979 |
510,768 |
+7,216 |
Total Volume and Open Interest |
804,486 |
3,733,255 |
+36,730 |
3-Mth Aus T-Bills(SFE) |
Mar20 |
191223 |
99.12 |
99.13 |
99.10 |
99.11 |
-0.02 |
35,155 |
193,203 |
-1,508 |
Jun20 |
191223 |
99.19 |
99.19 |
99.15 |
99.17 |
-0.03 |
32,177 |
220,308 |
+9,635 |
Sep20 |
191223 |
99.23 |
99.23 |
99.19 |
99.20 |
-0.04 |
24,100 |
235,262 |
+7,214 |
Dec20 |
191223 |
99.20 |
99.20 |
99.16 |
99.17 |
-0.04 |
16,370 |
174,161 |
+2,287 |
Mar21 |
191223 |
99.16 |
99.16 |
99.12 |
99.14 |
-0.03 |
13,635 |
117,323 |
+3,852 |
Jun21 |
191223 |
99.11 |
99.11 |
99.08 |
99.10 |
-0.02 |
15,349 |
78,869 |
+6,133 |
Sep21 |
191223 |
99.06 |
99.07 |
99.04 |
99.07 |
-0.02 |
9,169 |
43,346 |
+2,382 |
Dec21 |
191223 |
99.02 |
99.04 |
99.01 |
99.04 |
unch |
6,331 |
27,455 |
+3,599 |
Mar22 |
191223 |
99.01 |
99.01 |
99.01 |
99.01 |
unch |
92 |
1,818 |
+0 |
Jun22 |
191223 |
98.97 |
98.97 |
98.97 |
98.97 |
unch |
296 |
1,446 |
+6 |
Total Volume and Open Interest |
153,005 |
1,093,983 |
+33,600 |
10-Year Aus T-Bonds(SFE) |
Mar20 |
191223 |
98.71 |
98.71 |
98.66 |
98.69 |
-0.01 |
145,587 |
1,265,620 |
-12,224 |
Jun20 |
191223 |
98.69 |
98.69 |
98.69 |
98.69 |
-0.01 |
|
|
|
Total Volume and Open Interest |
145,587 |
1,265,620 |
-12,224 |
3-Year Aus T-Bonds(SFE) |
Mar20 |
191223 |
99.15 |
99.15 |
99.13 |
99.14 |
-0.01 |
214,974 |
1,191,612 |
+16,482 |
Jun20 |
191223 |
99.14 |
99.14 |
99.14 |
99.14 |
-0.01 |
|
|
|
Total Volume and Open Interest |
214,974 |
1,191,612 |
+16,482 |
Gold(CMX) |
Dec19 |
191223 |
1482.3 |
1482.5 |
1479.9 |
1482.5 |
+7.8 |
319 |
481 |
+35 |
Feb20 |
191223 |
1482.4 |
1490.1 |
1481.2 |
1488.7 |
+7.8 |
201,186 |
515,072 |
+6,821 |
Apr20 |
191223 |
1487.2 |
1495.7 |
1487.2 |
1494.4 |
+7.8 |
6,557 |
103,625 |
+2,798 |
Jun20 |
191223 |
1492.5 |
1500.4 |
1492.5 |
1499.9 |
+7.9 |
1,520 |
62,790 |
-400 |
Aug20 |
191223 |
1497.8 |
1505.9 |
1497.8 |
1505.2 |
+7.9 |
216 |
19,423 |
-73 |
Oct20 |
191223 |
1503.6 |
1510.0 |
1503.6 |
1509.9 |
+7.9 |
330 |
7,656 |
+274 |
Dec20 |
191223 |
1510.7 |
1514.9 |
1510.7 |
1514.4 |
+8.0 |
569 |
11,516 |
+433 |
Feb21 |
191223 |
1518.9 |
1518.9 |
1518.9 |
1518.9 |
+8.1 |
8 |
744 |
+5 |
Apr21 |
191223 |
1523.2 |
1523.2 |
1523.2 |
1523.2 |
+8.1 |
0 |
31 |
+0 |
Jun21 |
191223 |
1525.3 |
1527.0 |
1525.3 |
1527.0 |
+8.1 |
0 |
1,719 |
+0 |
Aug21 |
191223 |
1531.2 |
1531.2 |
1531.2 |
1531.2 |
+8.1 |
0 |
1 |
+0 |
Oct21 |
191223 |
1535.1 |
1535.1 |
1535.1 |
1535.1 |
+8.1 |
|
|
|
Total Volume and Open Interest |
212,390 |
728,368 |
+10,834 |
Silver(CMX) |
Dec19 |
191223 |
1735.5 |
1741.0 |
1728.5 |
1740.3 |
+27.5 |
987 |
471 |
+147 |
Mar20 |
191223 |
1723.0 |
1752.0 |
1723.0 |
1749.9 |
+27.5 |
47,385 |
163,479 |
+943 |
May20 |
191223 |
1733.5 |
1760.5 |
1732.0 |
1758.8 |
+27.6 |
756 |
20,337 |
+271 |
Jul20 |
191223 |
1741.5 |
1768.0 |
1741.0 |
1766.6 |
+27.6 |
138 |
16,474 |
+49 |
Sep20 |
191223 |
1767.5 |
1774.0 |
1760.5 |
1773.7 |
+27.5 |
17 |
3,175 |
-3 |
Dec20 |
191223 |
1758.5 |
1785.0 |
1758.5 |
1784.0 |
+27.5 |
39 |
3,961 |
+25 |
Mar21 |
191223 |
1792.7 |
1792.7 |
1792.7 |
1792.7 |
+27.5 |
0 |
10 |
+0 |
Total Volume and Open Interest |
49,851 |
208,956 |
+1,354 |
Platinum(NYMEX) |
Jan20 |
191223 |
914.6 |
941.4 |
912.2 |
938.4 |
+24.6 |
23,173 |
42,877 |
-6,227 |
Apr20 |
191223 |
918.6 |
947.2 |
918.5 |
944.3 |
+24.3 |
9,724 |
56,348 |
+7,073 |
Jul20 |
191223 |
930.0 |
950.0 |
929.5 |
949.9 |
+24.0 |
38 |
1,184 |
+32 |
Oct20 |
191223 |
955.4 |
955.4 |
955.4 |
955.4 |
+24.2 |
0 |
30 |
+0 |
Total Volume and Open Interest |
32,936 |
100,446 |
+877 |
Palladium(NYMEX) |
Dec19 |
191223 |
1848.90 |
1848.90 |
1848.90 |
1848.90 |
+40.10 |
0 |
4 |
-5 |
Mar20 |
191223 |
1827.00 |
1856.00 |
1785.30 |
1849.00 |
+40.10 |
3,632 |
22,908 |
-379 |
Jun20 |
191223 |
1813.70 |
1847.90 |
1786.30 |
1841.80 |
+37.70 |
28 |
2,333 |
+8 |
Total Volume and Open Interest |
3,660 |
25,549 |
-376 |
Copper(CMX) |
Dec19 |
191223 |
280.50 |
282.35 |
280.50 |
281.70 |
+0.60 |
446 |
1,182 |
-197 |
Mar20 |
191223 |
280.70 |
281.35 |
279.40 |
280.85 |
+0.25 |
43,418 |
160,171 |
+2,207 |
May20 |
191223 |
281.25 |
282.10 |
280.25 |
281.75 |
+0.30 |
3,657 |
43,781 |
+735 |
Jul20 |
191223 |
281.40 |
282.30 |
281.00 |
282.20 |
+0.20 |
1,994 |
28,701 |
-611 |
Sep20 |
191223 |
281.90 |
282.55 |
281.35 |
282.55 |
+0.25 |
445 |
11,259 |
+156 |
Total Volume and Open Interest |
51,415 |
263,223 |
+1,955 |
E-mini DJIA Index(CBOT) |
Mar20 |
191223 |
28491 |
28583 |
28475 |
28550 |
+68 |
139,569 |
102,223 |
+10,643 |
Jun20 |
191223 |
28456 |
28550 |
28456 |
28514 |
+55 |
11 |
34 |
+5 |
Sep20 |
191223 |
28427 |
28427 |
28427 |
28427 |
+69 |
|
|
|
Dec20 |
191223 |
28385 |
28385 |
28385 |
28385 |
+69 |
|
|
|
Total Volume and Open Interest |
174,541 |
123,511 |
-296 |
S & P 500(CME) |
Mar20 |
191223 |
3227.70 |
3233.60 |
3225.00 |
3227.20 |
+1.50 |
408 |
9,942 |
-937 |
Jun20 |
191223 |
3227.40 |
3227.40 |
3227.40 |
3227.40 |
+1.50 |
0 |
145 |
+0 |
Sep20 |
191223 |
3225.90 |
3225.90 |
3225.90 |
3225.90 |
+1.40 |
|
|
|
Dec20 |
191223 |
3225.90 |
3225.90 |
3225.90 |
3225.90 |
+1.00 |
|
|
|
Total Volume and Open Interest |
408 |
10,161 |
-25,639 |
S & P 500 E-Mini(CME) |
Mar20 |
191223 |
3227.00 |
3234.25 |
3224.25 |
3227.25 |
+1.50 |
1,137,443 |
2,736,522 |
+135,050 |
Jun20 |
191223 |
3227.25 |
3234.00 |
3224.75 |
3227.50 |
+1.50 |
565 |
7,120 |
+58 |
Sep20 |
191223 |
3227.50 |
3232.75 |
3225.00 |
3226.00 |
+1.50 |
14 |
154 |
+2 |
Dec20 |
191223 |
3229.50 |
3229.50 |
3226.00 |
3226.00 |
+1.00 |
0 |
2,226 |
+0 |
Total Volume and Open Interest |
1,571,442 |
3,333,799 |
+124,847 |
NASDAQ 100 E-Mini(CME) |
Mar20 |
191223 |
8710.75 |
8743.25 |
8707.50 |
8726.50 |
+15.75 |
283,145 |
206,237 |
+9,315 |
Jun20 |
191223 |
8731.00 |
8761.00 |
8726.50 |
8745.00 |
+15.75 |
157 |
466 |
-81 |
Sep20 |
191223 |
8763.50 |
8767.00 |
8763.50 |
8763.50 |
+13.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
349,078 |
269,234 |
-4,591 |
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 |
191223 |
2068.80 |
2073.90 |
2061.00 |
2066.20 |
-1.30 |
12,601 |
79,120 |
+1,062 |
Jun20 |
191223 |
2070.60 |
2070.60 |
2070.30 |
2070.60 |
-3.20 |
0 |
57 |
+0 |
Total Volume and Open Interest |
15,953 |
89,943 |
+848 |
Volatility Index(CBOE) |
Dec19 |
191218 |
12.40 |
12.55 |
11.99 |
11.99 |
-0.49 |
92,074 |
60,248 |
-5,682 |
Jan20 |
191223 |
14.80 |
14.90 |
14.60 |
14.78 |
unch |
63,058 |
219,572 |
+4,971 |
Feb20 |
191223 |
16.41 |
16.60 |
16.27 |
16.58 |
+0.15 |
44,700 |
84,264 |
+6,052 |
Mar20 |
191223 |
16.70 |
16.90 |
16.62 |
16.77 |
+0.04 |
15,537 |
44,518 |
+1,734 |
Total Volume and Open Interest |
140,452 |
414,950 |
+12,636 |
S & P 600(CME) |
Dec19 |
191220 |
1025.85 |
1025.85 |
1025.85 |
1025.85 |
+3.55 |
0 |
515 |
+0 |
Mar20 |
191223 |
1023.00 |
1023.00 |
1023.00 |
1023.00 |
-0.80 |
|
|
|
Total Volume and Open Interest |
0 |
515 |
+0 |
Russell 2000 Mini(CME) |
Mar20 |
191223 |
1673.80 |
1677.80 |
1667.80 |
1676.80 |
+2.80 |
116,721 |
488,932 |
+34,734 |
Jun20 |
191223 |
1677.00 |
1678.80 |
1671.10 |
1678.20 |
+1.50 |
1 |
90 |
+0 |
Sep20 |
191223 |
1680.20 |
1680.20 |
1680.20 |
1680.20 |
+1.20 |
|
|
|
Total Volume and Open Interest |
160,743 |
563,794 |
+20,758 |
Nikkei 225(CME) |
Mar20 |
191223 |
23845 |
23895 |
23760 |
23825 |
-5 |
3,866 |
22,498 |
-169 |
Jun20 |
191223 |
23650 |
23710 |
23650 |
23670 |
+5 |
1 |
8 |
+2 |
Total Volume and Open Interest |
3,867 |
22,506 |
-167 |
Nikkei 225(SGX) |
Mar20 |
191223 |
23735 |
23865 |
23700 |
23745 |
+10 |
53,839 |
167,030 |
-1,258 |
Jun20 |
191223 |
23580 |
23580 |
23580 |
23580 |
+10 |
60 |
1,591 |
+50 |
Sep20 |
191223 |
23540 |
23540 |
23540 |
23540 |
-85 |
0 |
10 |
+0 |
Total Volume and Open Interest |
65,556 |
202,299 |
+2,270 |
Nikkei 225 Mini(JPX) |
Mar20 |
191223 |
23705 |
23865 |
23700 |
23750 |
-80 |
585,584 |
341,316 |
-1,590 |
Jun20 |
191223 |
23520 |
23680 |
23520 |
23570 |
-60 |
8,720 |
4,267 |
+114 |
Sep20 |
191223 |
23470 |
23605 |
23470 |
23500 |
-80 |
100 |
856 |
+0 |
Total Volume and Open Interest |
638,667 |
463,254 |
+26,181 |
Nikkei 225(JPX) |
Mar20 |
191223 |
23710 |
23870 |
23710 |
23750 |
-80 |
46,031 |
243,699 |
-4,434 |
Jun20 |
191223 |
23520 |
23670 |
23520 |
23570 |
-60 |
206 |
17,387 |
+309 |
Sep20 |
191223 |
23530 |
23530 |
23500 |
23500 |
-80 |
0 |
2,163 |
+0 |
Total Volume and Open Interest |
46,242 |
336,949 |
-5,523 |
Nikkei 225(CME) Yen |
Mar20 |
191223 |
23815 |
23860 |
23730 |
23800 |
-10 |
19,829 |
56,958 |
-2,926 |
Jun20 |
191223 |
23615 |
23645 |
23565 |
23615 |
-10 |
1 |
1 |
+0 |
Sep20 |
191223 |
23530 |
23530 |
23530 |
23530 |
+10 |
|
|
|
Total Volume and Open Interest |
19,830 |
56,962 |
-2,926 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191212 |
23780 |
23780 |
23780 |
23780 |
+330 |
0 |
5 |
+0 |
Mar20 |
191223 |
23800 |
23800 |
23760 |
23800 |
-10 |
|
|
|
Jun20 |
191223 |
23620 |
23620 |
23620 |
23620 |
-10 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jan20 |
191223 |
6006.5 |
6030.0 |
5997.0 |
6022.0 |
+9.5 |
43,941 |
303,519 |
+5,979 |
Feb20 |
191223 |
6026.0 |
6026.0 |
6017.5 |
6017.5 |
+9.0 |
|
|
|
Mar20 |
191223 |
6007.0 |
6022.0 |
5993.5 |
6016.0 |
+9.5 |
2,459 |
15,030 |
+984 |
Total Volume and Open Interest |
110,661 |
467,202 |
-106,084 |
Hang Seng Index(HKFE) |
Dec19 |
191223 |
27948 |
28080 |
27846 |
27856 |
-84 |
135,088 |
122,869 |
-1,621 |
Jan20 |
191223 |
28037 |
28163 |
27934 |
27945 |
-74 |
2,907 |
11,566 |
+1,996 |
Total Volume and Open Interest |
138,890 |
147,098 |
+844 |
DAX(EUREX) |
Mar20 |
191223 |
13314.0 |
13335.5 |
13282.0 |
13299.0 |
-11.0 |
50,582 |
97,702 |
+17,156 |
Jun20 |
191223 |
13346.5 |
13346.5 |
13309.0 |
13316.0 |
-11.0 |
56 |
353 |
+18 |
Sep20 |
191223 |
13300.0 |
13300.0 |
13300.0 |
13300.0 |
|
|
|
|
Mini-DAX(EUREX) |
Dec19 |
191220 |
13220.0 |
13318.0 |
13187.0 |
13292.5 |
+90.0 |
37,114 |
14,182 |
-771 |
Mar20 |
191223 |
13308.0 |
13334.0 |
13281.0 |
13299.0 |
-11.0 |
5,036 |
7,365 |
+1,586 |
Jun20 |
191223 |
13330.0 |
13340.0 |
13300.0 |
13316.0 |
-11.0 |
21 |
538 |
+8 |
Total Volume and Open Interest |
47,011 |
21,157 |
+666 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191220 |
3742 |
3772 |
3734 |
3770 |
+37 |
1,494,558 |
2,218,462 |
-947,121 |
Mar20 |
191223 |
3763 |
3769 |
3755 |
3766 |
+5 |
1,001,435 |
3,379,564 |
+173,011 |
Jun20 |
191223 |
3675 |
3686 |
3675 |
3683 |
+5 |
1,983 |
35,330 |
-42 |
Total Volume and Open Interest |
1,896,481 |
5,089,286 |
-450,103 |
Swiss Market Index(EUREX) |
Dec19 |
191220 |
10588 |
10641 |
10588 |
10639 |
+63 |
84,096 |
93,170 |
-52,098 |
Mar20 |
191223 |
10570 |
10634 |
10562 |
10627 |
+70 |
41,508 |
180,523 |
+13,764 |
Jun20 |
191223 |
10425 |
10438 |
10425 |
10438 |
+70 |
885 |
6,838 |
+851 |
Total Volume and Open Interest |
97,514 |
252,145 |
-13,771 |
FT-SE 100(EURONEXT) |
Mar20 |
191223 |
7522.00 |
7573.00 |
7500.00 |
7564.00 |
+44.00 |
119,370 |
721,983 |
+40,096 |
Jun20 |
191223 |
7481.00 |
7481.00 |
7481.00 |
7481.00 |
+44.00 |
8 |
353 |
+1 |
Sep20 |
191223 |
7412.50 |
7412.50 |
7412.50 |
7412.50 |
+44.00 |
|
|
|
Total Volume and Open Interest |
255,822 |
801,226 |
-3,237 |
SPI 200(SFE) |
Mar20 |
191223 |
6752.0 |
6760.0 |
6709.0 |
6715.0 |
-37.0 |
44,154 |
359,850 |
+7,799 |
Jun20 |
191223 |
6692.0 |
6692.0 |
6692.0 |
6692.0 |
-37.0 |
71 |
5,102 |
+71 |
Sep20 |
191223 |
6606.0 |
6606.0 |
6606.0 |
6606.0 |
-37.0 |
|
|
|
Total Volume and Open Interest |
50,588 |
416,571 |
-53,063 |
FTSE MIB(ISE) |
Mar20 |
191223 |
23880.00 |
23895.00 |
23780.00 |
23845.00 |
-104.00 |
19,883 |
125,118 |
+5,171 |
Jun20 |
191223 |
23330.00 |
23330.00 |
23225.00 |
23273.00 |
-96.00 |
9 |
134 |
+8 |
Sep20 |
191223 |
23123.00 |
23123.00 |
23123.00 |
23123.00 |
-96.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
45,464 |
174,150 |
-49,395 |
KOSPI 200(KFE) |
Mar20 |
191223 |
292.40 |
293.40 |
291.90 |
292.45 |
+0.20 |
22,448 |
322,532 |
-3,029 |
Jun20 |
191223 |
292.80 |
293.40 |
292.50 |
292.55 |
+0.10 |
361 |
12,180 |
+230 |
Sep20 |
191223 |
291.55 |
291.55 |
291.55 |
291.55 |
unch |
0 |
123 |
+0 |
Total Volume and Open Interest |
23,609 |
371,966 |
-2,299 |
GSCI(CME) |
Jan20 |
191223 |
431.65 |
434.30 |
431.65 |
432.85 |
-0.15 |
0 |
9,416 |
+0 |
Feb20 |
191223 |
432.75 |
433.30 |
431.50 |
432.75 |
+0.45 |
|
|
|
Mar20 |
191223 |
434.95 |
434.95 |
434.95 |
434.95 |
+0.45 |
|
|
|
Total Volume and Open Interest |
0 |
9,416 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|