|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 24, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191224 |
933.00 |
937.50 |
929.00 |
936.50 |
+2.50 |
88,295 |
117,068 |
-22,106 |
Mar20 |
191224 |
942.00 |
945.75 |
937.25 |
944.75 |
+2.50 |
72,126 |
326,618 |
+10,672 |
May20 |
191224 |
954.25 |
958.75 |
950.50 |
957.75 |
+2.25 |
19,691 |
124,764 |
+115 |
Jul20 |
191224 |
966.00 |
970.00 |
962.00 |
969.25 |
+2.25 |
12,031 |
108,728 |
-745 |
Aug20 |
191224 |
969.75 |
973.50 |
966.00 |
972.75 |
+2.25 |
577 |
9,092 |
+27 |
Sep20 |
191224 |
965.75 |
969.75 |
963.00 |
968.75 |
+2.25 |
1,365 |
8,333 |
+217 |
Nov20 |
191224 |
968.00 |
971.50 |
965.00 |
970.75 |
+2.00 |
6,072 |
64,574 |
+419 |
Jan21 |
191224 |
970.50 |
974.00 |
967.75 |
973.25 |
+2.25 |
1,188 |
6,787 |
+238 |
Mar21 |
191224 |
962.25 |
966.25 |
959.75 |
965.50 |
+2.50 |
1,092 |
13,816 |
+372 |
May21 |
191224 |
960.00 |
964.25 |
957.50 |
963.50 |
+2.75 |
269 |
2,228 |
-42 |
Jul21 |
191224 |
965.75 |
967.75 |
962.00 |
966.75 |
+3.25 |
176 |
2,203 |
+108 |
Aug21 |
191224 |
963.50 |
963.50 |
963.50 |
963.50 |
+2.75 |
0 |
93 |
+0 |
Sep21 |
191224 |
952.25 |
952.25 |
952.25 |
952.25 |
+2.75 |
0 |
23 |
+0 |
Nov21 |
191224 |
944.00 |
948.25 |
942.00 |
947.50 |
+2.25 |
51 |
1,293 |
+18 |
Total Volume and Open Interest |
202,933 |
785,628 |
-10,707 |
Soybean Meal(CBOT) |
Jan20 |
191224 |
301.60 |
303.20 |
299.80 |
301.80 |
+0.40 |
40,809 |
51,881 |
-7,466 |
Mar20 |
191224 |
305.80 |
307.60 |
304.00 |
306.10 |
+0.30 |
46,339 |
199,375 |
+2,307 |
May20 |
191224 |
309.30 |
310.70 |
307.30 |
309.30 |
+0.20 |
13,831 |
89,343 |
+1,636 |
Jul20 |
191224 |
311.80 |
313.70 |
310.40 |
312.50 |
+0.40 |
5,343 |
52,014 |
+827 |
Aug20 |
191224 |
312.60 |
314.60 |
311.40 |
313.60 |
+0.60 |
1,137 |
10,322 |
-153 |
Sep20 |
191224 |
313.60 |
315.10 |
312.20 |
314.00 |
+0.50 |
1,122 |
9,623 |
+41 |
Oct20 |
191224 |
312.90 |
314.70 |
312.10 |
313.80 |
+0.50 |
585 |
7,732 |
+76 |
Dec20 |
191224 |
315.00 |
316.60 |
314.00 |
315.70 |
+0.40 |
2,109 |
25,126 |
-283 |
Jan21 |
191224 |
314.30 |
315.40 |
313.90 |
314.50 |
+0.20 |
180 |
2,153 |
-19 |
Mar21 |
191224 |
312.40 |
313.20 |
311.30 |
312.30 |
+0.40 |
160 |
3,779 |
-33 |
Total Volume and Open Interest |
111,675 |
453,155 |
-3,037 |
Soybean Oil(CBOT) |
Jan20 |
191224 |
33.73 |
33.96 |
33.54 |
33.88 |
+0.10 |
63,371 |
49,509 |
-12,559 |
Mar20 |
191224 |
34.02 |
34.25 |
33.80 |
34.16 |
+0.11 |
82,164 |
236,214 |
+7,822 |
May20 |
191224 |
34.32 |
34.54 |
34.10 |
34.46 |
+0.11 |
25,733 |
94,275 |
+3,860 |
Jul20 |
191224 |
34.55 |
34.82 |
34.40 |
34.74 |
+0.09 |
12,809 |
72,045 |
+1,053 |
Aug20 |
191224 |
34.60 |
34.87 |
34.45 |
34.81 |
+0.11 |
2,944 |
11,674 |
+961 |
Sep20 |
191224 |
34.50 |
34.91 |
34.50 |
34.86 |
+0.12 |
1,815 |
8,812 |
+535 |
Oct20 |
191224 |
34.65 |
34.91 |
34.52 |
34.86 |
+0.12 |
704 |
7,611 |
+0 |
Dec20 |
191224 |
34.71 |
35.03 |
34.62 |
34.97 |
+0.12 |
1,772 |
33,107 |
+178 |
Jan21 |
191224 |
34.88 |
35.04 |
34.74 |
34.99 |
+0.12 |
574 |
2,496 |
+325 |
Mar21 |
191224 |
34.73 |
34.87 |
34.73 |
34.84 |
+0.14 |
139 |
2,073 |
+6 |
Total Volume and Open Interest |
192,047 |
519,375 |
+2,187 |
Canola(WCE) |
Jan20 |
191224 |
466.5 |
469.5 |
466.3 |
468.7 |
+1.2 |
10,801 |
14,073 |
-6,796 |
Mar20 |
191224 |
476.8 |
478.9 |
475.4 |
478.0 |
+1.2 |
16,709 |
85,466 |
-1,530 |
May20 |
191224 |
485.1 |
487.8 |
484.5 |
487.2 |
+1.4 |
6,643 |
41,517 |
+1,119 |
Jul20 |
191224 |
491.3 |
494.0 |
491.3 |
493.6 |
+1.7 |
5,107 |
15,461 |
-1,116 |
Nov20 |
191224 |
493.3 |
496.6 |
493.3 |
496.0 |
+2.0 |
3,428 |
23,590 |
+1,273 |
Total Volume and Open Interest |
42,945 |
181,766 |
-6,883 |
Corn(CBOT) |
Mar20 |
191224 |
388.50 |
389.00 |
387.00 |
387.50 |
-1.25 |
85,326 |
753,738 |
-526 |
May20 |
191224 |
394.75 |
395.50 |
393.75 |
394.25 |
-1.00 |
17,836 |
200,081 |
-1,150 |
Jul20 |
191224 |
400.75 |
401.50 |
399.75 |
400.50 |
-0.75 |
14,132 |
243,224 |
-127 |
Sep20 |
191224 |
400.25 |
401.00 |
399.50 |
400.50 |
-0.50 |
7,392 |
86,426 |
+2,774 |
Dec20 |
191224 |
401.50 |
402.75 |
401.25 |
402.00 |
-0.50 |
8,474 |
160,414 |
+1,577 |
Mar21 |
191224 |
411.00 |
411.75 |
410.50 |
411.25 |
-0.50 |
904 |
8,991 |
+143 |
May21 |
191224 |
416.00 |
416.25 |
415.50 |
416.00 |
-0.25 |
79 |
1,496 |
-19 |
Jul21 |
191224 |
419.00 |
419.50 |
418.25 |
419.00 |
-0.50 |
211 |
3,720 |
+89 |
Sep21 |
191224 |
409.25 |
409.25 |
409.25 |
409.25 |
-0.25 |
36 |
834 |
+0 |
Dec21 |
191224 |
409.75 |
410.25 |
409.50 |
410.00 |
-0.25 |
133 |
7,394 |
+0 |
Total Volume and Open Interest |
134,528 |
1,466,665 |
+2,764 |
Wheat(CBOT) |
Mar20 |
191224 |
539.50 |
545.00 |
538.50 |
541.00 |
+1.50 |
44,101 |
208,685 |
-1,834 |
May20 |
191224 |
543.00 |
548.50 |
542.75 |
544.75 |
+1.00 |
10,234 |
57,061 |
+280 |
Jul20 |
191224 |
546.50 |
551.50 |
546.00 |
547.50 |
+0.50 |
10,941 |
79,534 |
+2,416 |
Sep20 |
191224 |
552.75 |
557.00 |
551.75 |
553.25 |
+0.50 |
3,873 |
21,333 |
+819 |
Dec20 |
191224 |
562.25 |
566.25 |
561.00 |
562.75 |
+0.50 |
2,727 |
21,747 |
+420 |
Mar21 |
191224 |
571.00 |
574.50 |
570.50 |
571.50 |
+0.25 |
337 |
6,455 |
+29 |
Total Volume and Open Interest |
72,383 |
397,394 |
+2,181 |
Wheat(KCBT) |
Mar20 |
191224 |
459.00 |
466.75 |
458.50 |
460.50 |
+2.00 |
22,735 |
151,161 |
-3,263 |
May20 |
191224 |
466.75 |
474.50 |
466.75 |
468.75 |
+2.00 |
5,037 |
49,450 |
-879 |
Jul20 |
191224 |
475.00 |
482.50 |
474.50 |
476.25 |
+1.75 |
5,854 |
44,856 |
-40 |
Sep20 |
191224 |
482.75 |
490.00 |
482.50 |
484.25 |
+2.00 |
2,223 |
11,444 |
+87 |
Dec20 |
191224 |
493.00 |
500.25 |
493.00 |
494.25 |
+2.00 |
1,224 |
14,059 |
+15 |
Mar21 |
191224 |
504.50 |
509.50 |
504.50 |
504.50 |
+2.25 |
203 |
1,604 |
+15 |
May21 |
191224 |
508.50 |
512.50 |
508.50 |
508.50 |
+3.00 |
18 |
211 |
+9 |
Total Volume and Open Interest |
37,297 |
272,932 |
-4,053 |
Wheat(MGE) |
Mar20 |
191224 |
536.75 |
543.25 |
536.50 |
543.00 |
+5.75 |
5,377 |
33,410 |
-714 |
May20 |
191224 |
546.75 |
552.25 |
545.50 |
551.50 |
+5.75 |
1,200 |
13,126 |
+302 |
Jul20 |
191224 |
554.50 |
560.25 |
554.50 |
559.50 |
+5.00 |
267 |
6,712 |
-22 |
Sep20 |
191224 |
564.00 |
569.50 |
564.00 |
568.50 |
+4.50 |
121 |
4,852 |
-41 |
Dec20 |
191224 |
580.00 |
582.50 |
580.00 |
582.50 |
+5.00 |
78 |
2,565 |
+11 |
Mar21 |
191224 |
595.00 |
595.00 |
594.75 |
594.75 |
+5.00 |
12 |
921 |
+0 |
Total Volume and Open Interest |
7,055 |
61,593 |
-464 |
Oats(CBOT) |
Mar20 |
191224 |
289.50 |
289.50 |
283.25 |
285.75 |
-2.75 |
742 |
4,573 |
-322 |
May20 |
191224 |
285.75 |
285.75 |
281.00 |
283.25 |
-2.75 |
10 |
290 |
+0 |
Jul20 |
191224 |
279.50 |
279.50 |
279.50 |
279.50 |
-1.50 |
1 |
100 |
+1 |
Sep20 |
191224 |
270.75 |
270.75 |
268.50 |
269.00 |
-1.75 |
0 |
62 |
+0 |
Total Volume and Open Interest |
755 |
5,114 |
-321 |
Rough Rice(CBOT) |
Jan20 |
191224 |
12.89 |
12.96 |
12.89 |
12.94 |
+0.02 |
836 |
2,193 |
-328 |
Mar20 |
191224 |
13.11 |
13.16 |
13.09 |
13.14 |
+0.02 |
899 |
8,171 |
+482 |
May20 |
191224 |
13.27 |
13.27 |
13.27 |
13.27 |
+0.01 |
15 |
172 |
+2 |
Jul20 |
191224 |
13.18 |
13.18 |
13.18 |
13.18 |
+0.01 |
4 |
44 |
+1 |
Total Volume and Open Interest |
1,778 |
10,655 |
+179 |
Live Cattle(CME) |
Dec19 |
191224 |
122.450 |
122.730 |
122.250 |
122.650 |
+0.250 |
1,519 |
3,422 |
-812 |
Feb20 |
191224 |
125.830 |
125.885 |
125.480 |
125.830 |
+0.150 |
16,541 |
166,871 |
-673 |
Apr20 |
191224 |
126.750 |
126.830 |
126.300 |
126.800 |
+0.150 |
7,925 |
90,440 |
+28 |
Jun20 |
191224 |
118.080 |
118.230 |
117.750 |
118.180 |
unch |
6,666 |
80,771 |
-306 |
Aug20 |
191224 |
115.830 |
115.900 |
115.480 |
115.885 |
+0.035 |
2,972 |
26,103 |
+788 |
Oct20 |
191224 |
117.385 |
117.635 |
117.285 |
117.635 |
+0.185 |
792 |
8,525 |
+119 |
Total Volume and Open Interest |
36,846 |
381,686 |
-713 |
Feeder Cattle(CME) |
Jan20 |
191224 |
143.535 |
143.900 |
143.130 |
143.580 |
+0.045 |
2,847 |
14,371 |
-272 |
Mar20 |
191224 |
143.735 |
144.050 |
143.380 |
143.685 |
-0.050 |
2,776 |
19,228 |
+433 |
Apr20 |
191224 |
146.000 |
146.285 |
145.735 |
146.000 |
+0.050 |
1,085 |
7,620 |
-38 |
May20 |
191224 |
147.035 |
147.380 |
146.880 |
147.235 |
+0.200 |
606 |
5,482 |
+98 |
Aug20 |
191224 |
151.830 |
152.185 |
151.650 |
152.000 |
+0.200 |
288 |
4,083 |
+38 |
Sep20 |
191224 |
152.450 |
152.630 |
152.235 |
152.450 |
+0.120 |
113 |
449 |
+19 |
Oct20 |
191224 |
152.750 |
152.850 |
152.750 |
152.750 |
-0.050 |
82 |
368 |
+46 |
Total Volume and Open Interest |
7,817 |
51,656 |
+340 |
Lean Hogs(CME) |
Feb20 |
191224 |
70.135 |
70.930 |
69.635 |
70.700 |
+0.450 |
15,247 |
107,406 |
-725 |
Apr20 |
191224 |
77.550 |
78.135 |
77.200 |
78.000 |
+0.450 |
6,174 |
66,253 |
+71 |
May20 |
191224 |
83.900 |
84.500 |
83.900 |
84.500 |
+0.600 |
53 |
1,639 |
+17 |
Jun20 |
191224 |
89.430 |
89.930 |
89.300 |
89.885 |
+0.385 |
3,806 |
36,682 |
+94 |
Jul20 |
191224 |
89.430 |
89.800 |
89.330 |
89.750 |
+0.270 |
1,944 |
16,638 |
-131 |
Aug20 |
191224 |
88.700 |
88.930 |
88.480 |
88.885 |
+0.185 |
1,648 |
26,224 |
+10 |
Oct20 |
191224 |
75.100 |
75.300 |
74.900 |
75.285 |
+0.185 |
572 |
13,823 |
+161 |
Dec20 |
191224 |
69.480 |
69.500 |
69.000 |
69.400 |
+0.070 |
203 |
6,698 |
+17 |
Total Volume and Open Interest |
29,674 |
277,317 |
-500 |
Class III Milk(CME) |
Dec19 |
191224 |
19.36 |
19.36 |
19.35 |
19.36 |
-0.01 |
179 |
4,883 |
-107 |
Jan20 |
191224 |
17.43 |
17.48 |
17.21 |
17.31 |
-0.12 |
1,119 |
3,279 |
-1 |
Feb20 |
191224 |
17.44 |
17.46 |
17.26 |
17.32 |
-0.08 |
265 |
2,580 |
-12 |
Mar20 |
191224 |
17.44 |
17.48 |
17.37 |
17.38 |
-0.06 |
201 |
1,909 |
+33 |
Apr20 |
191224 |
17.34 |
17.37 |
17.30 |
17.35 |
-0.01 |
46 |
1,453 |
-8 |
May20 |
191224 |
17.31 |
17.31 |
17.27 |
17.31 |
unch |
30 |
1,316 |
+7 |
Jun20 |
191224 |
17.30 |
17.37 |
17.30 |
17.35 |
unch |
33 |
1,308 |
+14 |
Jul20 |
191224 |
17.50 |
17.50 |
17.50 |
17.50 |
unch |
17 |
680 |
-2 |
Aug20 |
191224 |
17.60 |
17.60 |
17.60 |
17.60 |
unch |
12 |
571 |
-2 |
Sep20 |
191224 |
17.68 |
17.68 |
17.68 |
17.68 |
unch |
17 |
679 |
+4 |
Oct20 |
191224 |
17.60 |
17.60 |
17.60 |
17.60 |
unch |
11 |
498 |
+6 |
Nov20 |
191224 |
17.50 |
17.50 |
17.50 |
17.50 |
unch |
13 |
529 |
-9 |
Dec20 |
191224 |
17.25 |
17.25 |
17.25 |
17.25 |
unch |
13 |
565 |
-6 |
Total Volume and Open Interest |
1,959 |
20,254 |
-80 |
Cocoa(ICE) |
Mar20 |
191224 |
2425 |
2450 |
2403 |
2443 |
+16 |
23,317 |
113,262 |
-4,072 |
May20 |
191224 |
2436 |
2457 |
2413 |
2450 |
+14 |
12,355 |
71,696 |
-3,467 |
Jul20 |
191224 |
2425 |
2455 |
2413 |
2450 |
+15 |
7,320 |
35,762 |
-631 |
Sep20 |
191224 |
2424 |
2440 |
2400 |
2436 |
+13 |
4,427 |
29,598 |
-1,260 |
Dec20 |
191224 |
2381 |
2395 |
2359 |
2395 |
+14 |
3,605 |
33,527 |
-346 |
Mar21 |
191224 |
2340 |
2361 |
2331 |
2361 |
+12 |
1,141 |
13,847 |
+251 |
May21 |
191224 |
2328 |
2355 |
2326 |
2355 |
+12 |
384 |
5,910 |
+78 |
Total Volume and Open Interest |
52,864 |
305,160 |
-9,508 |
Coffee "C"(ICE) |
Mar20 |
191224 |
126.05 |
130.65 |
125.35 |
129.40 |
+4.10 |
19,029 |
113,412 |
+162 |
May20 |
191224 |
128.15 |
132.80 |
127.60 |
131.55 |
+4.05 |
5,769 |
63,423 |
-1,660 |
Jul20 |
191224 |
130.15 |
134.90 |
129.60 |
133.65 |
+4.10 |
7,134 |
36,019 |
+3,001 |
Sep20 |
191224 |
132.20 |
136.55 |
131.40 |
135.40 |
+4.10 |
3,501 |
19,992 |
-174 |
Dec20 |
191224 |
134.25 |
138.55 |
133.35 |
137.40 |
+4.05 |
1,226 |
19,018 |
-28 |
Mar21 |
191224 |
136.40 |
140.10 |
136.35 |
139.45 |
+4.10 |
416 |
7,402 |
-9 |
Total Volume and Open Interest |
38,366 |
277,065 |
+2,015 |
Orange Juice(ICE) |
Jan20 |
191224 |
100.90 |
100.90 |
99.10 |
99.85 |
-1.35 |
1,589 |
4,403 |
-1,295 |
Mar20 |
191224 |
103.55 |
104.00 |
102.10 |
103.00 |
-0.95 |
1,680 |
11,581 |
+320 |
May20 |
191224 |
107.00 |
107.00 |
105.55 |
106.00 |
-0.90 |
90 |
1,144 |
-35 |
Jul20 |
191224 |
108.85 |
109.00 |
108.50 |
108.70 |
-0.75 |
40 |
526 |
+27 |
Sep20 |
191224 |
111.90 |
111.90 |
111.10 |
111.75 |
-0.55 |
4 |
289 |
+0 |
Nov20 |
191224 |
115.00 |
115.00 |
114.85 |
114.85 |
-0.50 |
0 |
208 |
+0 |
Total Volume and Open Interest |
3,403 |
18,315 |
-983 |
Sugar #11(ICE) |
Mar20 |
191224 |
13.47 |
13.49 |
13.36 |
13.37 |
-0.08 |
56,534 |
441,552 |
+773 |
May20 |
191224 |
13.59 |
13.59 |
13.45 |
13.47 |
-0.07 |
21,944 |
203,791 |
-1,843 |
Jul20 |
191224 |
13.65 |
13.68 |
13.56 |
13.58 |
-0.06 |
14,552 |
139,651 |
+827 |
Oct20 |
191224 |
13.83 |
13.86 |
13.76 |
13.78 |
-0.05 |
5,446 |
108,141 |
+70 |
Mar21 |
191224 |
14.32 |
14.33 |
14.24 |
14.26 |
-0.05 |
3,954 |
61,406 |
+804 |
May21 |
191224 |
14.16 |
14.17 |
14.14 |
14.14 |
-0.04 |
1,642 |
11,132 |
-534 |
Jul21 |
191224 |
14.06 |
14.07 |
14.03 |
14.03 |
-0.03 |
601 |
11,825 |
-24 |
Oct21 |
191224 |
14.07 |
14.08 |
14.04 |
14.04 |
-0.02 |
428 |
14,049 |
+143 |
Total Volume and Open Interest |
105,135 |
1,002,142 |
+217 |
London Cocoa(LCE) |
Mar20 |
191224 |
1764 |
1773 |
1760 |
1763 |
-5 |
10,959 |
87,691 |
-2,126 |
May20 |
191224 |
1747 |
1753 |
1742 |
1744 |
-7 |
7,719 |
53,584 |
-326 |
Jul20 |
191224 |
1745 |
1745 |
1732 |
1734 |
-9 |
5,018 |
40,576 |
+619 |
Sep20 |
191224 |
1735 |
1735 |
1722 |
1724 |
-10 |
3,071 |
39,314 |
-20 |
Dec20 |
191224 |
1680 |
1680 |
1667 |
1671 |
-9 |
3,674 |
47,664 |
-332 |
Mar21 |
191224 |
1663 |
1663 |
1652 |
1656 |
-7 |
1,624 |
25,680 |
+632 |
May21 |
191224 |
1660 |
1660 |
1651 |
1655 |
-6 |
478 |
5,753 |
+126 |
Total Volume and Open Interest |
32,920 |
306,961 |
-1,120 |
London Sugar(LCE) |
Mar20 |
191224 |
357.90 |
359.40 |
356.70 |
359.10 |
+1.50 |
4,721 |
40,212 |
-133 |
May20 |
191224 |
362.70 |
364.20 |
361.70 |
364.20 |
+1.70 |
1,424 |
17,141 |
+94 |
Aug20 |
191224 |
367.20 |
368.60 |
366.30 |
368.60 |
+1.60 |
229 |
9,795 |
+111 |
Oct20 |
191224 |
369.00 |
370.30 |
368.80 |
370.30 |
+1.30 |
81 |
3,839 |
+6 |
Dec20 |
191224 |
373.30 |
373.30 |
373.30 |
373.30 |
+1.30 |
72 |
2,408 |
+58 |
Total Volume and Open Interest |
6,550 |
74,870 |
+140 |
Cotton(ICE) |
Mar20 |
191224 |
68.50 |
68.73 |
68.22 |
68.70 |
+0.09 |
18,094 |
118,771 |
+606 |
May20 |
191224 |
69.56 |
69.85 |
69.29 |
69.83 |
+0.17 |
5,882 |
42,651 |
-100 |
Jul20 |
191224 |
70.20 |
70.54 |
69.89 |
70.53 |
+0.23 |
2,375 |
18,379 |
+489 |
Oct20 |
191224 |
70.43 |
70.43 |
70.43 |
70.43 |
+0.31 |
0 |
7 |
+0 |
Dec20 |
191224 |
69.95 |
70.15 |
69.69 |
70.15 |
+0.25 |
1,290 |
26,884 |
+392 |
Mar21 |
191224 |
70.22 |
70.43 |
70.22 |
70.43 |
+0.17 |
81 |
1,214 |
+46 |
Total Volume and Open Interest |
27,801 |
208,828 |
+1,482 |
Lumber(CME) |
Jan20 |
191224 |
410.4 |
410.4 |
405.9 |
406.8 |
-1.8 |
303 |
1,202 |
-118 |
Mar20 |
191224 |
422.5 |
423.6 |
420.6 |
420.9 |
-1.2 |
263 |
1,403 |
+100 |
May20 |
191224 |
415.5 |
415.5 |
412.6 |
412.6 |
-1.5 |
42 |
391 |
+19 |
Jul20 |
191224 |
406.0 |
406.0 |
406.0 |
406.0 |
-1.5 |
4 |
210 |
+0 |
Sep20 |
191224 |
400.3 |
400.3 |
400.3 |
400.3 |
-1.5 |
1 |
12 |
+1 |
Nov20 |
191224 |
398.3 |
398.3 |
398.3 |
398.3 |
-1.5 |
0 |
3 |
+0 |
Jan21 |
191224 |
396.8 |
396.8 |
396.8 |
396.8 |
-1.5 |
|
|
|
Total Volume and Open Interest |
613 |
3,221 |
+2 |
Crude Oil(NYM) |
Feb20 |
191224 |
60.63 |
61.16 |
60.47 |
61.11 |
+0.59 |
552,517 |
437,272 |
-19,807 |
Mar20 |
191224 |
60.49 |
60.99 |
60.33 |
60.94 |
+0.59 |
201,737 |
263,390 |
-16,818 |
Apr20 |
191224 |
60.16 |
60.69 |
60.05 |
60.65 |
+0.58 |
107,160 |
120,569 |
-8,792 |
May20 |
191224 |
59.72 |
60.29 |
59.68 |
60.26 |
+0.58 |
56,787 |
121,381 |
+2,204 |
Jun20 |
191224 |
59.23 |
59.80 |
59.18 |
59.78 |
+0.58 |
85,740 |
201,336 |
+3,170 |
Jul20 |
191224 |
58.70 |
59.24 |
58.69 |
59.24 |
+0.57 |
38,848 |
70,727 |
-5,057 |
Aug20 |
191224 |
58.12 |
58.68 |
58.11 |
58.68 |
+0.54 |
14,037 |
48,156 |
+144 |
Sep20 |
191224 |
57.59 |
58.16 |
57.59 |
58.16 |
+0.53 |
16,989 |
96,525 |
+1,392 |
Oct20 |
191224 |
57.27 |
57.68 |
57.23 |
57.68 |
+0.50 |
4,999 |
56,494 |
+820 |
Nov20 |
191224 |
57.00 |
57.25 |
57.00 |
57.25 |
+0.48 |
2,916 |
46,779 |
+609 |
Dec20 |
191224 |
56.42 |
56.87 |
56.35 |
56.85 |
+0.46 |
42,048 |
218,862 |
+3,808 |
Jan21 |
191224 |
56.10 |
56.44 |
56.07 |
56.44 |
+0.45 |
2,103 |
42,352 |
+306 |
Feb21 |
191224 |
55.65 |
56.06 |
55.65 |
56.06 |
+0.43 |
1,128 |
23,826 |
+250 |
Mar21 |
191224 |
55.70 |
55.70 |
55.70 |
55.70 |
+0.41 |
2,700 |
32,137 |
+594 |
Apr21 |
191224 |
55.37 |
55.37 |
55.37 |
55.37 |
+0.40 |
793 |
12,147 |
+29 |
May21 |
191224 |
55.00 |
55.06 |
54.99 |
55.06 |
+0.38 |
262 |
10,731 |
+125 |
Total Volume and Open Interest |
1,157,702 |
2,115,462 |
-39,164 |
e-miNY Crude Oil(NYM) |
Feb20 |
191224 |
60.600 |
61.175 |
60.475 |
61.100 |
+0.575 |
13,522 |
2,467 |
-338 |
Mar20 |
191224 |
60.425 |
60.975 |
60.350 |
60.950 |
+0.600 |
573 |
669 |
+24 |
Apr20 |
191224 |
60.125 |
60.650 |
60.125 |
60.650 |
+0.575 |
57 |
181 |
+10 |
May20 |
191224 |
60.250 |
60.250 |
60.250 |
60.250 |
+0.575 |
1 |
122 |
+0 |
Jun20 |
191224 |
59.675 |
59.775 |
59.675 |
59.775 |
+0.575 |
2 |
64 |
+1 |
Jul20 |
191224 |
59.200 |
59.250 |
59.200 |
59.250 |
+0.575 |
3 |
45 |
+0 |
Aug20 |
191224 |
58.325 |
58.675 |
58.300 |
58.675 |
+0.525 |
5 |
39 |
+1 |
Sep20 |
191224 |
58.150 |
58.150 |
58.150 |
58.150 |
+0.525 |
2 |
31 |
-1 |
Oct20 |
191224 |
57.675 |
57.675 |
57.675 |
57.675 |
+0.500 |
0 |
5 |
+0 |
Nov20 |
191224 |
57.250 |
57.250 |
57.250 |
57.250 |
+0.475 |
0 |
3 |
+0 |
Total Volume and Open Interest |
14,166 |
3,757 |
-304 |
NY Harbor ULSD(NYM) |
Jan20 |
191224 |
202.58 |
204.23 |
202.18 |
203.63 |
+1.41 |
35,174 |
37,494 |
-6,960 |
Feb20 |
191224 |
202.60 |
204.26 |
202.02 |
203.73 |
+1.52 |
79,707 |
128,641 |
+5,452 |
Mar20 |
191224 |
201.90 |
203.53 |
201.31 |
203.03 |
+1.53 |
35,256 |
87,435 |
+1,229 |
Apr20 |
191224 |
200.01 |
201.77 |
199.62 |
201.30 |
+1.48 |
17,133 |
53,220 |
-815 |
May20 |
191224 |
198.52 |
200.18 |
198.12 |
199.78 |
+1.47 |
10,595 |
35,114 |
+855 |
Jun20 |
191224 |
197.38 |
198.78 |
196.83 |
198.47 |
+1.46 |
12,609 |
32,272 |
+770 |
Jul20 |
191224 |
196.65 |
198.12 |
196.29 |
197.87 |
+1.44 |
1,949 |
11,098 |
+173 |
Aug20 |
191224 |
195.97 |
197.63 |
195.74 |
197.38 |
+1.41 |
1,115 |
5,608 |
+16 |
Sep20 |
191224 |
195.74 |
197.31 |
195.42 |
197.06 |
+1.38 |
1,686 |
7,094 |
-53 |
Oct20 |
191224 |
196.78 |
197.00 |
196.78 |
196.78 |
+1.35 |
823 |
4,110 |
+24 |
Nov20 |
191224 |
195.31 |
196.55 |
195.31 |
196.55 |
+1.34 |
833 |
3,524 |
+23 |
Dec20 |
191224 |
194.98 |
196.51 |
194.77 |
196.27 |
+1.38 |
4,249 |
20,622 |
+538 |
Jan21 |
191224 |
195.32 |
196.04 |
195.32 |
195.97 |
+1.37 |
36 |
4,451 |
+23 |
Feb21 |
191224 |
194.96 |
194.96 |
194.96 |
194.96 |
+1.33 |
8 |
693 |
-4 |
Total Volume and Open Interest |
201,323 |
440,596 |
+1,306 |
RBOB Gasoline(NYM) |
Jan20 |
191224 |
171.20 |
173.88 |
170.91 |
172.70 |
+2.19 |
30,962 |
45,807 |
-11,343 |
Feb20 |
191224 |
171.24 |
173.87 |
170.97 |
172.74 |
+2.09 |
58,776 |
137,437 |
+8,136 |
Mar20 |
191224 |
172.08 |
174.68 |
171.85 |
173.63 |
+1.97 |
24,850 |
67,836 |
+349 |
Apr20 |
191224 |
189.39 |
191.67 |
189.02 |
190.64 |
+1.75 |
14,612 |
31,936 |
+730 |
May20 |
191224 |
189.24 |
191.47 |
189.01 |
190.52 |
+1.67 |
8,246 |
29,975 |
+240 |
Jun20 |
191224 |
187.78 |
189.60 |
187.34 |
188.77 |
+1.56 |
8,514 |
27,463 |
+394 |
Jul20 |
191224 |
184.95 |
186.29 |
184.95 |
186.19 |
+1.49 |
3,062 |
13,734 |
+382 |
Aug20 |
191224 |
182.21 |
183.24 |
182.21 |
183.24 |
+1.43 |
1,713 |
4,388 |
+2 |
Sep20 |
191224 |
178.58 |
180.34 |
178.58 |
179.89 |
+1.40 |
1,565 |
8,413 |
+26 |
Oct20 |
191224 |
165.70 |
166.27 |
165.70 |
166.27 |
+1.35 |
552 |
4,479 |
-29 |
Total Volume and Open Interest |
154,901 |
393,259 |
-622 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191224 |
172.70 |
172.70 |
172.70 |
172.70 |
+2.19 |
0 |
1 |
+0 |
Feb20 |
191224 |
172.74 |
172.74 |
172.74 |
172.74 |
+2.09 |
|
|
|
Mar20 |
191224 |
173.63 |
173.63 |
173.63 |
173.63 |
+1.97 |
|
|
|
Apr20 |
191224 |
190.64 |
190.64 |
190.64 |
190.64 |
+1.75 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan20 |
191224 |
2.202 |
2.223 |
2.162 |
2.172 |
-0.042 |
153,378 |
49,733 |
-24,893 |
Feb20 |
191224 |
2.215 |
2.234 |
2.180 |
2.187 |
-0.030 |
130,696 |
337,860 |
+12,873 |
Mar20 |
191224 |
2.169 |
2.188 |
2.134 |
2.138 |
-0.028 |
36,584 |
265,225 |
+1,028 |
Apr20 |
191224 |
2.147 |
2.162 |
2.117 |
2.123 |
-0.022 |
27,033 |
135,564 |
+1,526 |
May20 |
191224 |
2.179 |
2.182 |
2.142 |
2.151 |
-0.020 |
13,311 |
107,604 |
-1,207 |
Jun20 |
191224 |
2.233 |
2.235 |
2.195 |
2.205 |
-0.017 |
5,631 |
51,727 |
+238 |
Jul20 |
191224 |
2.286 |
2.286 |
2.250 |
2.258 |
-0.016 |
4,437 |
34,439 |
+937 |
Aug20 |
191224 |
2.298 |
2.298 |
2.263 |
2.269 |
-0.015 |
3,401 |
27,600 |
+40 |
Sep20 |
191224 |
2.287 |
2.288 |
2.252 |
2.259 |
-0.014 |
3,350 |
28,869 |
+120 |
Oct20 |
191224 |
2.319 |
2.319 |
2.284 |
2.291 |
-0.015 |
11,792 |
84,841 |
+2,133 |
Nov20 |
191224 |
2.383 |
2.388 |
2.361 |
2.369 |
-0.012 |
2,147 |
22,690 |
-8 |
Dec20 |
191224 |
2.546 |
2.552 |
2.534 |
2.542 |
-0.008 |
2,677 |
25,062 |
+162 |
Jan21 |
191224 |
2.668 |
2.683 |
2.653 |
2.661 |
-0.011 |
2,886 |
31,410 |
+346 |
Feb21 |
191224 |
2.632 |
2.646 |
2.614 |
2.620 |
-0.011 |
496 |
11,830 |
+102 |
Mar21 |
191224 |
2.527 |
2.531 |
2.505 |
2.510 |
-0.009 |
1,085 |
13,462 |
+114 |
Apr21 |
191224 |
2.277 |
2.280 |
2.261 |
2.264 |
-0.007 |
1,311 |
12,850 |
+290 |
Total Volume and Open Interest |
401,673 |
1,288,324 |
-5,913 |
Brent Crude Oil(ICE) |
Feb20 |
191224 |
66.44 |
67.26 |
66.36 |
67.20 |
+0.81 |
217,977 |
225,899 |
-38,795 |
Mar20 |
191224 |
65.51 |
66.19 |
65.38 |
66.16 |
+0.74 |
203,392 |
622,939 |
+11,886 |
Apr20 |
191224 |
64.81 |
65.49 |
64.71 |
65.46 |
+0.73 |
63,729 |
212,515 |
+1,630 |
May20 |
191224 |
64.24 |
64.91 |
64.16 |
64.88 |
+0.72 |
38,107 |
138,669 |
+1,182 |
Jun20 |
191224 |
63.70 |
64.36 |
63.60 |
64.31 |
+0.70 |
74,566 |
316,561 |
+72 |
Jul20 |
191224 |
63.10 |
63.77 |
63.06 |
63.72 |
+0.69 |
20,361 |
116,637 |
-826 |
Aug20 |
191224 |
62.57 |
63.26 |
62.57 |
63.21 |
+0.67 |
12,678 |
108,239 |
+1,820 |
Sep20 |
191224 |
62.19 |
62.83 |
62.18 |
62.78 |
+0.64 |
15,136 |
109,777 |
+137 |
Oct20 |
191224 |
61.84 |
62.34 |
61.77 |
62.34 |
+0.62 |
5,461 |
78,217 |
+736 |
Nov20 |
191224 |
61.95 |
61.95 |
61.95 |
61.95 |
+0.60 |
3,873 |
48,186 |
+104 |
Dec20 |
191224 |
61.11 |
61.61 |
60.99 |
61.56 |
+0.57 |
50,031 |
249,634 |
-1,715 |
Jan21 |
191224 |
61.22 |
61.22 |
61.22 |
61.22 |
+0.56 |
2,517 |
39,790 |
+184 |
Feb21 |
191224 |
60.89 |
60.89 |
60.89 |
60.89 |
+0.54 |
1,228 |
37,638 |
+513 |
Mar21 |
191224 |
60.59 |
60.59 |
60.59 |
60.59 |
+0.53 |
1,703 |
28,741 |
+255 |
Total Volume and Open Interest |
742,211 |
2,713,525 |
-23,134 |
Gas Oil(ICE) |
Jan20 |
191224 |
613.25 |
619.25 |
611.50 |
615.25 |
+2.75 |
54,360 |
142,951 |
-2,729 |
Feb20 |
191224 |
612.75 |
618.75 |
611.25 |
615.00 |
+2.75 |
69,146 |
151,956 |
+467 |
Mar20 |
191224 |
610.00 |
615.75 |
608.50 |
612.00 |
+2.50 |
39,819 |
127,111 |
+1,432 |
Apr20 |
191224 |
605.75 |
611.00 |
604.00 |
607.50 |
+2.25 |
15,191 |
71,553 |
+3,066 |
May20 |
191224 |
601.00 |
606.25 |
599.50 |
602.75 |
+2.00 |
13,752 |
68,620 |
+1,188 |
Jun20 |
191224 |
596.25 |
601.25 |
594.75 |
597.75 |
+2.00 |
23,421 |
93,474 |
+549 |
Jul20 |
191224 |
593.50 |
598.25 |
592.25 |
595.00 |
+2.00 |
5,080 |
25,919 |
+387 |
Aug20 |
191224 |
591.00 |
596.00 |
590.25 |
593.00 |
+2.00 |
2,830 |
21,433 |
+112 |
Sep20 |
191224 |
590.00 |
594.25 |
588.75 |
591.50 |
+2.25 |
4,266 |
24,532 |
+27 |
Oct20 |
191224 |
588.50 |
592.25 |
587.50 |
590.00 |
+2.00 |
1,128 |
19,198 |
+244 |
Total Volume and Open Interest |
247,795 |
882,989 |
+5,443 |
Ethanol(CBOT) |
Jan20 |
191224 |
1.399 |
1.399 |
1.363 |
1.398 |
+0.010 |
73 |
240 |
-36 |
Feb20 |
191224 |
1.432 |
1.432 |
1.401 |
1.425 |
+0.010 |
52 |
223 |
+28 |
Mar20 |
191224 |
1.451 |
1.451 |
1.434 |
1.444 |
+0.010 |
36 |
123 |
+17 |
Apr20 |
191224 |
1.475 |
1.475 |
1.475 |
1.475 |
+0.010 |
|
|
|
May20 |
191224 |
1.475 |
1.475 |
1.475 |
1.475 |
+0.010 |
0 |
5 |
+0 |
Jun20 |
191224 |
1.475 |
1.475 |
1.475 |
1.475 |
+0.010 |
|
|
|
Jul20 |
191224 |
1.475 |
1.475 |
1.475 |
1.475 |
+0.010 |
|
|
|
Aug20 |
191224 |
1.475 |
1.475 |
1.475 |
1.475 |
+0.010 |
|
|
|
Total Volume and Open Interest |
161 |
591 |
+9 |
WTI Crude Oil(ICE) |
Feb20 |
191224 |
60.59 |
61.15 |
60.49 |
61.11 |
+0.59 |
59,389 |
79,492 |
-6,351 |
Mar20 |
191224 |
60.43 |
60.98 |
60.34 |
60.94 |
+0.59 |
68,541 |
76,240 |
-1,067 |
Apr20 |
191224 |
60.06 |
60.69 |
60.06 |
60.65 |
+0.58 |
35,790 |
38,875 |
+2,122 |
May20 |
191224 |
59.68 |
60.26 |
59.68 |
60.26 |
+0.58 |
16,792 |
24,463 |
-102 |
Jun20 |
191224 |
59.32 |
59.78 |
59.26 |
59.78 |
+0.58 |
23,097 |
69,202 |
-2,460 |
Jul20 |
191224 |
58.66 |
59.24 |
58.66 |
59.24 |
+0.57 |
6,541 |
13,587 |
+1 |
Aug20 |
191224 |
58.38 |
58.68 |
58.38 |
58.68 |
+0.54 |
1,661 |
11,089 |
+81 |
Sep20 |
191224 |
57.86 |
58.16 |
57.86 |
58.16 |
+0.53 |
2,785 |
17,025 |
+518 |
Oct20 |
191224 |
57.23 |
57.68 |
57.19 |
57.68 |
+0.50 |
554 |
8,453 |
+29 |
Nov20 |
191224 |
57.25 |
57.25 |
57.25 |
57.25 |
+0.48 |
410 |
6,875 |
+73 |
Dec20 |
191224 |
56.64 |
56.85 |
56.64 |
56.85 |
+0.46 |
11,370 |
87,539 |
+27 |
Jan21 |
191224 |
56.44 |
56.44 |
56.44 |
56.44 |
+0.45 |
246 |
4,517 |
+56 |
Feb21 |
191224 |
56.06 |
56.06 |
56.06 |
56.06 |
+0.43 |
43 |
3,203 |
+7 |
Mar21 |
191224 |
55.70 |
55.70 |
55.70 |
55.70 |
+0.41 |
47 |
4,368 |
-4 |
Apr21 |
191224 |
55.37 |
55.37 |
55.37 |
55.37 |
+0.40 |
4 |
2,240 |
-1 |
May21 |
191224 |
55.06 |
55.06 |
55.06 |
55.06 |
+0.38 |
4 |
2,416 |
+0 |
Total Volume and Open Interest |
231,562 |
568,736 |
-7,278 |
US Dollar Index(ICE) |
Mar20 |
191224 |
97.260 |
97.390 |
97.200 |
97.250 |
+0.015 |
11,728 |
32,133 |
-180 |
Jun20 |
191224 |
96.925 |
97.000 |
96.875 |
96.890 |
+0.015 |
120 |
669 |
+89 |
Sep20 |
191224 |
96.560 |
96.560 |
96.560 |
96.560 |
+0.015 |
1 |
114 |
+0 |
Total Volume and Open Interest |
11,849 |
32,916 |
-91 |
Australian Dollar(CME) |
Mar20 |
191224 |
69.30 |
69.44 |
69.26 |
69.38 |
unch |
63,101 |
151,510 |
-1,245 |
Jun20 |
191224 |
69.51 |
69.57 |
69.42 |
69.52 |
unch |
5 |
306 |
-2 |
Sep20 |
191224 |
69.65 |
69.67 |
69.61 |
69.65 |
unch |
12 |
29 |
+5 |
Total Volume and Open Interest |
63,151 |
154,648 |
-1,231 |
British Pound(CME) |
Mar20 |
191224 |
129.77 |
130.08 |
129.58 |
130.03 |
+0.28 |
86,033 |
197,038 |
-501 |
Jun20 |
191224 |
130.09 |
130.38 |
129.91 |
130.34 |
+0.28 |
363 |
1,035 |
+50 |
Sep20 |
191224 |
130.64 |
130.64 |
130.34 |
130.64 |
+0.27 |
0 |
28 |
+0 |
Total Volume and Open Interest |
90,670 |
207,306 |
+439 |
Canadian Dollar(CME) |
Mar20 |
191224 |
76.12 |
76.13 |
76.00 |
76.06 |
-0.03 |
70,114 |
151,558 |
+1,647 |
Jun20 |
191224 |
76.08 |
76.13 |
76.01 |
76.07 |
-0.03 |
290 |
3,157 |
-187 |
Sep20 |
191224 |
76.02 |
76.10 |
76.02 |
76.06 |
-0.03 |
7 |
538 |
+5 |
Dec20 |
191224 |
76.06 |
76.06 |
76.04 |
76.04 |
-0.02 |
37 |
975 |
+21 |
Total Volume and Open Interest |
71,817 |
158,373 |
+1,729 |
Japanese Yen(CME) |
Mar20 |
191224 |
91.86 |
91.95 |
91.84 |
91.88 |
-0.01 |
81,955 |
172,835 |
+682 |
Jun20 |
191224 |
92.43 |
92.43 |
92.31 |
92.35 |
unch |
27 |
266 |
+16 |
Sep20 |
191224 |
92.81 |
92.81 |
92.81 |
92.81 |
-0.01 |
0 |
3 |
+0 |
Total Volume and Open Interest |
83,986 |
176,096 |
+474 |
Swiss Franc(CME) |
Mar20 |
191224 |
102.50 |
102.70 |
102.33 |
102.68 |
+0.17 |
23,277 |
58,503 |
-594 |
Jun20 |
191224 |
103.34 |
103.34 |
103.02 |
103.34 |
+0.18 |
2 |
62 |
+0 |
Sep20 |
191224 |
103.99 |
103.99 |
103.77 |
103.99 |
+0.18 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,279 |
58,567 |
-594 |
EuroFX(CME) |
Mar20 |
191224 |
111.52 |
111.56 |
111.30 |
111.50 |
-0.07 |
142,684 |
530,451 |
+786 |
Jun20 |
191224 |
112.13 |
112.19 |
111.95 |
112.13 |
-0.07 |
151 |
2,494 |
+30 |
Sep20 |
191224 |
112.78 |
112.78 |
112.61 |
112.77 |
-0.06 |
12 |
700 |
+12 |
Total Volume and Open Interest |
144,406 |
537,866 |
+168 |
Mexican Peso(CME) |
Jan20 |
191224 |
525.75 |
525.88 |
525.75 |
525.88 |
-0.88 |
0 |
383 |
+0 |
Feb20 |
191224 |
523.38 |
523.38 |
523.25 |
523.38 |
-0.88 |
0 |
10 |
+0 |
Total Volume and Open Interest |
32,232 |
275,580 |
-1,828 |
Brazilian Real(CME) |
Jan20 |
191224 |
245.35 |
245.95 |
244.70 |
245.85 |
+0.50 |
10,559 |
47,868 |
-2,665 |
Feb20 |
191224 |
245.30 |
245.75 |
244.95 |
245.50 |
+0.50 |
3,472 |
3,279 |
+1,379 |
Mar20 |
191224 |
245.20 |
245.20 |
245.20 |
245.20 |
+0.50 |
105 |
2,479 |
+4 |
Apr20 |
191224 |
244.70 |
244.70 |
244.70 |
244.70 |
+0.40 |
0 |
10 |
+0 |
Total Volume and Open Interest |
14,136 |
53,636 |
-1,282 |
30-Year T-Bonds(CBOT) |
Mar20 |
191224 |
155~310 |
156~180 |
155~180 |
156~120 |
+0~160 |
191,875 |
1,101,586 |
+75,025 |
Jun20 |
191224 |
155~160 |
155~160 |
154~280 |
155~160 |
+0~160 |
0 |
13 |
+0 |
Sep20 |
191224 |
154~120 |
154~120 |
154~120 |
154~120 |
+0~160 |
|
|
|
Total Volume and Open Interest |
191,875 |
1,101,599 |
+75,025 |
10-Year T-Notes(CBOT) |
Mar20 |
191224 |
128~045 |
128~125 |
128~000 |
128~100 |
+0~070 |
806,749 |
3,762,199 |
+104,622 |
Jun20 |
191224 |
128~055 |
128~055 |
127~290 |
128~055 |
+0~070 |
3 |
41 |
+2 |
Sep20 |
191224 |
127~240 |
127~240 |
127~240 |
127~240 |
+0~070 |
|
|
|
Total Volume and Open Interest |
806,752 |
3,762,240 |
+104,624 |
5-Year T-Notes(CBOT) |
Dec19 |
191224 |
118~064 |
118~090 |
118~014 |
118~084 |
+0~050 |
2,929 |
16,094 |
-2,427 |
Mar20 |
191224 |
118~086 |
118~142 |
118~056 |
118~130 |
+0~046 |
444,006 |
4,229,015 |
-26,404 |
Jun20 |
191224 |
118~130 |
118~130 |
118~130 |
118~130 |
+0~046 |
|
|
|
Total Volume and Open Interest |
446,935 |
4,245,109 |
-28,831 |
2 Year T-Notes(CBOT) |
Dec19 |
191224 |
107~173 |
107~173 |
107~173 |
107~173 |
+0~012 |
3,895 |
17,404 |
-2,053 |
Mar20 |
191224 |
107~192 |
107~206 |
107~182 |
107~203 |
+0~012 |
236,356 |
3,602,350 |
-12,946 |
Jun20 |
191224 |
107~213 |
107~213 |
107~213 |
107~213 |
+0~012 |
|
|
|
Total Volume and Open Interest |
240,251 |
3,619,754 |
-14,999 |
Eurodollars(CME) |
Mar20 |
191224 |
98.225 |
98.230 |
98.220 |
98.225 |
unch |
172,421 |
1,616,569 |
-7,493 |
Jun20 |
191224 |
98.285 |
98.285 |
98.270 |
98.285 |
+0.005 |
106,189 |
1,289,673 |
-4,233 |
Sep20 |
191224 |
98.335 |
98.345 |
98.315 |
98.340 |
+0.010 |
102,030 |
1,105,593 |
-4,873 |
Dec20 |
191224 |
98.340 |
98.360 |
98.325 |
98.350 |
+0.015 |
127,289 |
1,147,582 |
-5,114 |
Mar21 |
191224 |
98.390 |
98.415 |
98.370 |
98.405 |
+0.020 |
104,465 |
877,277 |
-4,556 |
Jun21 |
191224 |
98.385 |
98.410 |
98.365 |
98.400 |
+0.020 |
87,532 |
924,614 |
-5,724 |
Sep21 |
191224 |
98.380 |
98.410 |
98.360 |
98.400 |
+0.025 |
76,919 |
741,327 |
-1,922 |
Dec21 |
191224 |
98.335 |
98.370 |
98.315 |
98.360 |
+0.030 |
77,551 |
611,864 |
-7,517 |
Mar22 |
191224 |
98.335 |
98.370 |
98.310 |
98.360 |
+0.035 |
56,083 |
446,339 |
-2,544 |
Jun22 |
191224 |
98.315 |
98.345 |
98.290 |
98.335 |
+0.030 |
53,390 |
307,294 |
-5,691 |
Sep22 |
191224 |
98.285 |
98.325 |
98.265 |
98.315 |
+0.030 |
53,375 |
273,007 |
-4,719 |
Dec22 |
191224 |
98.250 |
98.285 |
98.230 |
98.275 |
+0.030 |
36,444 |
236,197 |
-899 |
Mar23 |
191224 |
98.235 |
98.270 |
98.215 |
98.260 |
+0.030 |
24,508 |
270,092 |
-698 |
Jun23 |
191224 |
98.210 |
98.245 |
98.190 |
98.235 |
+0.030 |
19,562 |
124,169 |
-2,137 |
Sep23 |
191224 |
98.195 |
98.225 |
98.170 |
98.215 |
+0.030 |
18,393 |
140,716 |
-4,238 |
Dec23 |
191224 |
98.165 |
98.200 |
98.150 |
98.190 |
+0.025 |
15,737 |
104,068 |
-3,259 |
Mar24 |
191224 |
98.155 |
98.185 |
98.130 |
98.170 |
+0.025 |
10,983 |
91,424 |
-2,331 |
Jun24 |
191224 |
98.120 |
98.155 |
98.100 |
98.140 |
+0.025 |
8,596 |
41,944 |
+14 |
Total Volume and Open Interest |
1,225,534 |
10,835,544 |
-56,615 |
Ultra T-Bond(CBOT) |
Dec19 |
191219 |
183~06 |
184~03 |
182~21 |
184~02 |
+0~17 |
209 |
421 |
-1,863 |
Mar20 |
191224 |
182~13 |
183~12 |
181~22 |
183~00 |
+0~25 |
80,930 |
1,262,806 |
+32,283 |
Jun20 |
191224 |
182~17 |
182~17 |
182~17 |
182~17 |
+0~25 |
|
|
|
Total Volume and Open Interest |
80,930 |
1,262,806 |
+32,283 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191219 |
139~190 |
139~195 |
138~315 |
139~190 |
+0~100 |
863 |
941 |
-768 |
Mar20 |
191224 |
140~145 |
140~265 |
140~070 |
140~230 |
+0~110 |
116,543 |
923,281 |
-3,391 |
Jun20 |
191224 |
140~230 |
140~230 |
140~230 |
140~230 |
+0~110 |
|
|
|
Total Volume and Open Interest |
116,543 |
923,281 |
-3,391 |
30 Day Federal Funds(CBOT) |
Dec19 |
191224 |
98.448 |
98.448 |
98.445 |
98.448 |
+0.003 |
6,422 |
253,639 |
-981 |
Jan20 |
191224 |
98.440 |
98.440 |
98.435 |
98.440 |
unch |
15,515 |
441,665 |
+4,821 |
Feb20 |
191224 |
98.430 |
98.435 |
98.425 |
98.430 |
unch |
11,554 |
325,783 |
+2,441 |
Mar20 |
191224 |
98.435 |
98.440 |
98.430 |
98.435 |
unch |
13,775 |
125,959 |
-1,701 |
Apr20 |
191224 |
98.450 |
98.455 |
98.450 |
98.450 |
unch |
18,432 |
215,063 |
+473 |
May20 |
191224 |
98.470 |
98.470 |
98.460 |
98.465 |
unch |
11,096 |
165,588 |
+1,241 |
Total Volume and Open Interest |
101,188 |
1,879,903 |
+8,173 |
Japanese Govt Bonds(SGX) |
Mar20 |
191224 |
151.77 |
151.88 |
151.65 |
151.82 |
+0.06 |
884 |
12,948 |
-79 |
Jun20 |
191224 |
151.82 |
151.82 |
151.82 |
151.82 |
+0.06 |
|
|
|
Sep20 |
191224 |
151.82 |
151.82 |
151.82 |
151.82 |
+0.06 |
|
|
|
Total Volume and Open Interest |
884 |
12,948 |
-79 |
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 |
191224 |
131~07 |
131~08 |
130~23 |
131~08 |
+0~04 |
23,893 |
24,420 |
-23,864 |
Mar20 |
191224 |
131~22 |
132~05 |
131~12 |
131~32 |
+0~06 |
112,206 |
654,694 |
+10,222 |
Total Volume and Open Interest |
136,099 |
679,114 |
-13,642 |
3-Mth Short Sterling(LIFFE) |
Mar20 |
191224 |
99.24 |
99.25 |
99.24 |
99.25 |
unch |
48,988 |
621,483 |
-1,504 |
Jun20 |
191224 |
99.28 |
99.29 |
99.28 |
99.28 |
-0.01 |
38,504 |
641,102 |
+7,110 |
Sep20 |
191224 |
99.32 |
99.32 |
99.30 |
99.31 |
-0.01 |
42,848 |
522,565 |
+59 |
Dec20 |
191224 |
99.31 |
99.32 |
99.29 |
99.30 |
-0.00 |
50,545 |
616,288 |
+9,862 |
Mar21 |
191224 |
99.32 |
99.32 |
99.31 |
99.32 |
-0.00 |
46,024 |
328,191 |
+4,822 |
Jun21 |
191224 |
99.29 |
99.31 |
99.29 |
99.30 |
unch |
42,759 |
243,097 |
+1,332 |
Total Volume and Open Interest |
477,193 |
3,879,934 |
+15,848 |
3-Mth Euribor(LIFFE) |
Mar20 |
191224 |
100.385 |
100.390 |
100.380 |
100.380 |
-0.005 |
60,087 |
431,238 |
+4,750 |
Jun20 |
191224 |
100.395 |
100.395 |
100.380 |
100.385 |
-0.005 |
36,329 |
392,437 |
+2,156 |
Sep20 |
191224 |
100.390 |
100.395 |
100.375 |
100.380 |
-0.010 |
37,775 |
509,345 |
-1,423 |
Total Volume and Open Interest |
421,880 |
3,753,146 |
+19,891 |
3-Mth Aus T-Bills(SFE) |
Mar20 |
191224 |
99.10 |
99.12 |
99.08 |
99.12 |
+0.01 |
25,440 |
189,082 |
-4,121 |
Jun20 |
191224 |
99.16 |
99.17 |
99.13 |
99.17 |
unch |
23,303 |
219,539 |
-769 |
Sep20 |
191224 |
99.20 |
99.20 |
99.16 |
99.20 |
unch |
24,472 |
242,375 |
+7,113 |
Dec20 |
191224 |
99.16 |
99.16 |
99.12 |
99.16 |
-0.01 |
15,442 |
176,435 |
+2,274 |
Mar21 |
191224 |
99.13 |
99.13 |
99.10 |
99.13 |
-0.01 |
11,943 |
119,130 |
+1,807 |
Jun21 |
191224 |
99.09 |
99.10 |
99.06 |
99.10 |
unch |
8,063 |
80,063 |
+1,194 |
Sep21 |
191224 |
99.05 |
99.07 |
99.03 |
99.06 |
-0.01 |
4,352 |
45,527 |
+2,181 |
Dec21 |
191224 |
99.03 |
99.03 |
98.99 |
99.02 |
-0.02 |
2,367 |
29,299 |
+1,844 |
Mar22 |
191224 |
98.98 |
99.01 |
98.98 |
99.01 |
unch |
0 |
1,818 |
+0 |
Jun22 |
191224 |
98.97 |
98.97 |
98.97 |
98.97 |
unch |
0 |
1,446 |
+0 |
Total Volume and Open Interest |
115,563 |
1,105,355 |
+11,372 |
10-Year Aus T-Bonds(SFE) |
Mar20 |
191224 |
98.70 |
98.71 |
98.65 |
98.68 |
-0.01 |
123,895 |
1,259,075 |
-6,545 |
Jun20 |
191224 |
98.68 |
98.68 |
98.68 |
98.68 |
-0.01 |
|
|
|
Total Volume and Open Interest |
123,895 |
1,259,075 |
-6,545 |
3-Year Aus T-Bonds(SFE) |
Mar20 |
191224 |
99.14 |
99.14 |
99.10 |
99.13 |
-0.01 |
198,740 |
1,166,796 |
-24,816 |
Jun20 |
191224 |
99.13 |
99.13 |
99.13 |
99.13 |
-0.01 |
|
|
|
Total Volume and Open Interest |
198,740 |
1,166,796 |
-24,816 |
Gold(CMX) |
Dec19 |
191224 |
1488.7 |
1499.1 |
1487.7 |
1499.1 |
+16.6 |
118 |
511 |
+30 |
Feb20 |
191224 |
1489.8 |
1505.0 |
1488.1 |
1504.8 |
+16.1 |
140,768 |
512,539 |
-2,533 |
Apr20 |
191224 |
1495.5 |
1510.8 |
1494.0 |
1510.6 |
+16.2 |
1,453 |
104,073 |
+448 |
Jun20 |
191224 |
1499.5 |
1516.2 |
1499.5 |
1516.0 |
+16.1 |
224 |
62,844 |
+54 |
Aug20 |
191224 |
1508.5 |
1521.3 |
1508.5 |
1521.3 |
+16.1 |
212 |
19,433 |
+10 |
Oct20 |
191224 |
1526.0 |
1526.0 |
1526.0 |
1526.0 |
+16.1 |
140 |
7,726 |
+70 |
Dec20 |
191224 |
1518.6 |
1530.5 |
1518.6 |
1530.5 |
+16.1 |
441 |
11,608 |
+92 |
Feb21 |
191224 |
1530.7 |
1535.0 |
1530.7 |
1535.0 |
+16.1 |
15 |
759 |
+15 |
Apr21 |
191224 |
1539.3 |
1539.3 |
1539.3 |
1539.3 |
+16.1 |
4 |
35 |
+4 |
Jun21 |
191224 |
1543.1 |
1543.1 |
1543.1 |
1543.1 |
+16.1 |
0 |
1,719 |
+0 |
Aug21 |
191224 |
1547.3 |
1547.3 |
1547.3 |
1547.3 |
+16.1 |
0 |
1 |
+0 |
Oct21 |
191224 |
1551.2 |
1551.2 |
1551.2 |
1551.2 |
+16.1 |
|
|
|
Total Volume and Open Interest |
143,679 |
726,533 |
-1,835 |
Silver(CMX) |
Dec19 |
191224 |
1752.0 |
1775.7 |
1751.5 |
1775.7 |
+35.4 |
1 |
388 |
-83 |
Mar20 |
191224 |
1751.5 |
1786.5 |
1742.5 |
1785.3 |
+35.4 |
65,650 |
165,308 |
+1,829 |
May20 |
191224 |
1759.5 |
1794.5 |
1754.0 |
1794.2 |
+35.4 |
615 |
20,540 |
+203 |
Jul20 |
191224 |
1762.0 |
1802.5 |
1761.0 |
1802.0 |
+35.4 |
219 |
16,398 |
-76 |
Sep20 |
191224 |
1791.5 |
1809.1 |
1791.5 |
1809.1 |
+35.4 |
121 |
3,250 |
+75 |
Dec20 |
191224 |
1800.0 |
1819.4 |
1782.0 |
1819.4 |
+35.4 |
411 |
4,131 |
+170 |
Mar21 |
191224 |
1828.1 |
1828.1 |
1828.1 |
1828.1 |
+35.4 |
0 |
10 |
+0 |
Total Volume and Open Interest |
67,410 |
210,977 |
+2,021 |
Platinum(NYMEX) |
Jan20 |
191224 |
937.3 |
948.2 |
928.9 |
942.8 |
+4.4 |
37,318 |
26,590 |
-16,287 |
Apr20 |
191224 |
944.4 |
954.0 |
934.8 |
948.7 |
+4.4 |
22,686 |
71,626 |
+15,278 |
Jul20 |
191224 |
946.8 |
960.0 |
944.5 |
954.5 |
+4.6 |
142 |
1,304 |
+120 |
Oct20 |
191224 |
965.0 |
965.0 |
960.0 |
960.0 |
+4.6 |
4 |
30 |
+0 |
Total Volume and Open Interest |
60,162 |
99,562 |
-884 |
Palladium(NYMEX) |
Dec19 |
191224 |
1851.70 |
1851.70 |
1851.70 |
1851.70 |
+2.80 |
0 |
4 |
+0 |
Mar20 |
191224 |
1845.00 |
1863.30 |
1830.00 |
1851.80 |
+2.80 |
7,022 |
22,229 |
-679 |
Jun20 |
191224 |
1829.00 |
1851.20 |
1827.00 |
1845.30 |
+3.50 |
92 |
2,360 |
+27 |
Total Volume and Open Interest |
7,116 |
24,896 |
-653 |
Copper(CMX) |
Dec19 |
191224 |
282.00 |
284.00 |
281.80 |
283.85 |
+2.15 |
643 |
1,006 |
-176 |
Mar20 |
191224 |
280.95 |
283.25 |
280.35 |
282.75 |
+1.90 |
53,801 |
159,126 |
-1,045 |
May20 |
191224 |
281.80 |
284.10 |
281.30 |
283.60 |
+1.85 |
5,078 |
43,593 |
-188 |
Jul20 |
191224 |
282.00 |
284.50 |
282.00 |
284.05 |
+1.85 |
2,359 |
28,659 |
-42 |
Sep20 |
191224 |
282.35 |
284.75 |
282.35 |
284.40 |
+1.85 |
539 |
11,138 |
-121 |
Total Volume and Open Interest |
63,676 |
261,752 |
-1,471 |
E-mini DJIA Index(CBOT) |
Mar20 |
191224 |
28560 |
28588 |
28499 |
28508 |
-42 |
146,964 |
102,796 |
+573 |
Jun20 |
191224 |
28548 |
28556 |
28483 |
28488 |
-26 |
26 |
44 |
+10 |
Sep20 |
191224 |
28389 |
28389 |
28389 |
28389 |
-38 |
|
|
|
Dec20 |
191224 |
28347 |
28347 |
28347 |
28347 |
-38 |
|
|
|
Total Volume and Open Interest |
146,990 |
102,840 |
-20,671 |
S & P 500(CME) |
Mar20 |
191224 |
3229.80 |
3230.50 |
3223.00 |
3225.70 |
-1.50 |
3,452 |
12,123 |
+2,181 |
Jun20 |
191224 |
3225.80 |
3225.80 |
3225.80 |
3225.80 |
-1.60 |
0 |
145 |
+0 |
Sep20 |
191224 |
3225.50 |
3225.50 |
3225.50 |
3225.50 |
-0.40 |
|
|
|
Dec20 |
191224 |
3224.30 |
3224.30 |
3224.30 |
3224.30 |
-1.60 |
|
|
|
Total Volume and Open Interest |
3,452 |
12,342 |
+2,181 |
S & P 500 E-Mini(CME) |
Mar20 |
191224 |
3228.25 |
3231.25 |
3222.50 |
3225.75 |
-1.50 |
1,320,006 |
2,744,187 |
+7,665 |
Jun20 |
191224 |
3227.50 |
3231.00 |
3222.50 |
3225.75 |
-1.75 |
1,342 |
7,805 |
+685 |
Sep20 |
191224 |
3230.25 |
3230.25 |
3223.75 |
3225.50 |
-0.50 |
9 |
157 |
+3 |
Dec20 |
191224 |
3224.25 |
3224.25 |
3224.25 |
3224.25 |
-1.75 |
2 |
2,226 |
+0 |
Total Volume and Open Interest |
1,321,359 |
2,754,375 |
-579,424 |
NASDAQ 100 E-Mini(CME) |
Mar20 |
191224 |
8728.25 |
8736.00 |
8707.00 |
8729.50 |
+3.00 |
307,870 |
204,771 |
-1,466 |
Jun20 |
191224 |
8739.00 |
8751.50 |
8726.50 |
8747.75 |
+2.75 |
91 |
475 |
+9 |
Sep20 |
191224 |
8767.75 |
8767.75 |
8754.00 |
8767.75 |
+4.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
307,961 |
205,253 |
-63,981 |
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 |
191224 |
2067.50 |
2069.00 |
2063.60 |
2065.10 |
-1.10 |
12,864 |
79,492 |
+372 |
Jun20 |
191224 |
2069.50 |
2069.50 |
2069.50 |
2069.50 |
-1.10 |
0 |
57 |
+0 |
Total Volume and Open Interest |
12,864 |
79,549 |
-10,394 |
Volatility Index(CBOE) |
Dec19 |
191218 |
12.40 |
12.55 |
11.99 |
11.99 |
-0.49 |
92,074 |
60,248 |
-5,682 |
Jan20 |
191224 |
14.75 |
14.85 |
14.50 |
14.53 |
-0.25 |
55,029 |
212,249 |
-7,323 |
Feb20 |
191224 |
16.52 |
16.65 |
16.45 |
16.48 |
-0.10 |
36,138 |
92,908 |
+8,644 |
Mar20 |
191224 |
16.73 |
16.88 |
16.70 |
16.73 |
-0.04 |
14,025 |
44,079 |
-439 |
Total Volume and Open Interest |
116,442 |
415,923 |
+973 |
S & P 600(CME) |
Dec19 |
191220 |
1025.85 |
1025.85 |
1025.85 |
1025.85 |
+3.55 |
0 |
515 |
+0 |
Mar20 |
191224 |
1025.10 |
1025.10 |
1025.10 |
1025.10 |
+2.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar20 |
191224 |
1677.40 |
1681.30 |
1674.30 |
1680.10 |
+3.30 |
113,408 |
491,069 |
+2,137 |
Jun20 |
191224 |
1681.60 |
1681.80 |
1677.40 |
1681.60 |
+3.40 |
2 |
92 |
+2 |
Sep20 |
191224 |
1683.80 |
1683.80 |
1683.80 |
1683.80 |
+3.60 |
|
|
|
Total Volume and Open Interest |
113,410 |
491,161 |
-72,633 |
Nikkei 225(CME) |
Mar20 |
191224 |
23825 |
23830 |
23755 |
23780 |
-45 |
5,520 |
22,507 |
+9 |
Jun20 |
191224 |
23640 |
23640 |
23640 |
23640 |
-30 |
2 |
6 |
-2 |
Total Volume and Open Interest |
5,522 |
22,513 |
+7 |
Nikkei 225(SGX) |
Mar20 |
191224 |
23735 |
23800 |
23725 |
23765 |
+20 |
57,822 |
167,583 |
+553 |
Jun20 |
191224 |
23570 |
23600 |
23570 |
23600 |
+20 |
62 |
1,529 |
-62 |
Sep20 |
191224 |
23550 |
23550 |
23550 |
23550 |
+10 |
0 |
10 |
+0 |
Total Volume and Open Interest |
58,767 |
202,166 |
-133 |
Nikkei 225 Mini(JPX) |
Mar20 |
191224 |
23735 |
23795 |
23730 |
23760 |
+10 |
583,528 |
354,414 |
+13,098 |
Jun20 |
191224 |
23560 |
23605 |
23540 |
23570 |
unch |
8,341 |
5,372 |
+1,105 |
Sep20 |
191224 |
23510 |
23545 |
23490 |
23510 |
+10 |
63 |
855 |
-1 |
Total Volume and Open Interest |
635,412 |
488,573 |
+25,319 |
Nikkei 225(JPX) |
Mar20 |
191224 |
23740 |
23800 |
23730 |
23760 |
+10 |
41,998 |
245,301 |
+1,602 |
Jun20 |
191224 |
23550 |
23600 |
23540 |
23570 |
unch |
223 |
16,469 |
-918 |
Sep20 |
191224 |
23510 |
23510 |
23510 |
23510 |
+10 |
0 |
2,268 |
+105 |
Total Volume and Open Interest |
42,223 |
336,621 |
-328 |
Nikkei 225(CME) Yen |
Mar20 |
191224 |
23800 |
23805 |
23730 |
23755 |
-45 |
27,233 |
59,690 |
+2,732 |
Jun20 |
191224 |
23570 |
23570 |
23570 |
23570 |
-45 |
0 |
1 |
+0 |
Sep20 |
191224 |
23500 |
23500 |
23500 |
23500 |
-30 |
|
|
|
Total Volume and Open Interest |
27,237 |
59,694 |
+2,732 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191212 |
23780 |
23780 |
23780 |
23780 |
+330 |
0 |
5 |
+0 |
Mar20 |
191224 |
23760 |
23760 |
23750 |
23760 |
-40 |
1 |
1 |
+1 |
Jun20 |
191224 |
23570 |
23570 |
23570 |
23570 |
-50 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
CAC 40(EURONEXT) |
Jan20 |
191224 |
6030.0 |
6030.0 |
6017.5 |
6022.5 |
+0.5 |
101,198 |
331,701 |
+28,182 |
Feb20 |
191224 |
6018.0 |
6018.0 |
6018.0 |
6018.0 |
+0.5 |
|
|
|
Mar20 |
191224 |
6018.0 |
6020.0 |
6015.5 |
6016.5 |
+0.5 |
545 |
14,913 |
-117 |
Total Volume and Open Interest |
166,004 |
413,622 |
-53,580 |
Hang Seng Index(HKFE) |
Dec19 |
191224 |
27864 |
27922 |
27798 |
27879 |
+23 |
161,189 |
118,981 |
-3,888 |
Jan20 |
191224 |
27955 |
28015 |
27891 |
27953 |
+8 |
12,893 |
20,412 |
+8,846 |
Total Volume and Open Interest |
178,050 |
153,447 |
+6,349 |
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 |
191224 |
7567.00 |
7582.50 |
7554.00 |
7578.00 |
+14.00 |
125,308 |
715,314 |
-6,669 |
Jun20 |
191224 |
7495.00 |
7495.00 |
7495.00 |
7495.00 |
+14.00 |
5 |
348 |
-5 |
Sep20 |
191224 |
7426.50 |
7426.50 |
7426.50 |
7426.50 |
+14.00 |
|
|
|
Total Volume and Open Interest |
125,313 |
715,662 |
-85,564 |
SPI 200(SFE) |
Mar20 |
191224 |
6718.0 |
6724.0 |
6702.0 |
6710.0 |
-5.0 |
46,562 |
356,150 |
-3,700 |
Jun20 |
191224 |
6687.0 |
6687.0 |
6687.0 |
6687.0 |
-5.0 |
0 |
5,102 |
+0 |
Sep20 |
191224 |
6601.0 |
6601.0 |
6601.0 |
6601.0 |
-5.0 |
|
|
|
Total Volume and Open Interest |
46,568 |
363,488 |
-53,083 |
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 |
191224 |
293.65 |
293.75 |
289.70 |
289.70 |
-2.75 |
351,136 |
322,924 |
+392 |
Jun20 |
191224 |
293.85 |
293.85 |
290.05 |
290.05 |
-2.50 |
254 |
12,190 |
+10 |
Sep20 |
191224 |
292.20 |
292.20 |
290.10 |
290.10 |
-1.45 |
4 |
123 |
+0 |
Total Volume and Open Interest |
351,698 |
372,368 |
+402 |
GSCI(CME) |
Jan20 |
191224 |
434.85 |
436.10 |
434.85 |
435.45 |
+2.60 |
22 |
9,416 |
+0 |
Feb20 |
191224 |
435.35 |
435.35 |
435.35 |
435.35 |
+2.60 |
|
|
|
Mar20 |
191224 |
437.55 |
437.55 |
437.55 |
437.55 |
+2.60 |
|
|
|
Total Volume and Open Interest |
22 |
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. |
|
|