|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 26, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191226 |
937.75 |
940.00 |
936.75 |
937.75 |
+1.25 |
100,647 |
91,109 |
-25,959 |
Mar20 |
191226 |
946.25 |
949.00 |
945.00 |
946.50 |
+1.75 |
94,319 |
330,100 |
+3,482 |
May20 |
191226 |
959.25 |
961.75 |
957.75 |
959.50 |
+1.75 |
22,897 |
125,790 |
+1,026 |
Jul20 |
191226 |
970.50 |
973.00 |
969.00 |
970.25 |
+1.00 |
17,101 |
108,312 |
-416 |
Aug20 |
191226 |
975.00 |
976.25 |
972.75 |
974.50 |
+1.75 |
745 |
9,225 |
+133 |
Sep20 |
191226 |
971.00 |
972.00 |
969.50 |
970.50 |
+1.75 |
374 |
8,769 |
+436 |
Nov20 |
191226 |
971.25 |
973.75 |
971.25 |
972.25 |
+1.50 |
8,043 |
65,947 |
+1,373 |
Jan21 |
191226 |
974.00 |
976.00 |
974.00 |
975.25 |
+2.00 |
1,129 |
7,269 |
+482 |
Mar21 |
191226 |
966.00 |
968.25 |
966.00 |
967.00 |
+1.50 |
1,092 |
14,226 |
+410 |
May21 |
191226 |
964.25 |
966.00 |
963.25 |
964.50 |
+1.00 |
264 |
2,237 |
+9 |
Jul21 |
191226 |
969.50 |
969.50 |
967.25 |
967.75 |
+1.00 |
237 |
2,310 |
+107 |
Aug21 |
191226 |
964.50 |
964.50 |
964.50 |
964.50 |
+1.00 |
8 |
93 |
+0 |
Sep21 |
191226 |
953.25 |
953.25 |
953.25 |
953.25 |
+1.00 |
0 |
23 |
+0 |
Nov21 |
191226 |
949.25 |
950.75 |
948.75 |
948.75 |
+1.25 |
259 |
1,371 |
+78 |
Total Volume and Open Interest |
247,115 |
766,789 |
-18,839 |
Soybean Meal(CBOT) |
Jan20 |
191226 |
301.60 |
301.90 |
298.40 |
299.50 |
-2.30 |
28,906 |
42,371 |
-9,510 |
Mar20 |
191226 |
305.90 |
306.30 |
302.80 |
304.00 |
-2.10 |
50,319 |
202,436 |
+3,061 |
May20 |
191226 |
309.00 |
309.50 |
306.30 |
307.40 |
-1.90 |
12,867 |
90,559 |
+1,216 |
Jul20 |
191226 |
312.40 |
312.70 |
309.80 |
310.80 |
-1.70 |
8,213 |
53,332 |
+1,318 |
Aug20 |
191226 |
313.30 |
313.60 |
311.00 |
311.90 |
-1.70 |
1,510 |
10,400 |
+78 |
Sep20 |
191226 |
313.90 |
314.10 |
311.60 |
312.60 |
-1.40 |
513 |
9,659 |
+36 |
Oct20 |
191226 |
313.50 |
313.50 |
311.40 |
312.40 |
-1.40 |
476 |
7,734 |
+2 |
Dec20 |
191226 |
315.20 |
315.30 |
313.30 |
314.10 |
-1.60 |
2,227 |
24,970 |
-156 |
Jan21 |
191226 |
312.50 |
313.30 |
312.50 |
313.30 |
-1.20 |
187 |
2,141 |
-12 |
Mar21 |
191226 |
310.60 |
310.60 |
310.20 |
310.60 |
-1.70 |
437 |
3,932 |
+153 |
Total Volume and Open Interest |
105,999 |
449,486 |
-3,669 |
Soybean Oil(CBOT) |
Jan20 |
191226 |
34.15 |
34.58 |
34.12 |
34.38 |
+0.50 |
40,224 |
41,155 |
-8,354 |
Mar20 |
191226 |
34.46 |
34.86 |
34.44 |
34.67 |
+0.51 |
61,449 |
241,841 |
+5,627 |
May20 |
191226 |
35.06 |
35.13 |
34.75 |
34.95 |
+0.49 |
17,795 |
97,757 |
+3,482 |
Jul20 |
191226 |
34.92 |
35.40 |
34.92 |
35.25 |
+0.51 |
8,568 |
72,415 |
+370 |
Aug20 |
191226 |
35.13 |
35.44 |
35.13 |
35.30 |
+0.49 |
475 |
11,792 |
+118 |
Sep20 |
191226 |
35.31 |
35.49 |
35.29 |
35.37 |
+0.51 |
552 |
8,973 |
+161 |
Oct20 |
191226 |
35.16 |
35.49 |
35.16 |
35.37 |
+0.51 |
618 |
7,712 |
+101 |
Dec20 |
191226 |
35.25 |
35.61 |
35.24 |
35.48 |
+0.51 |
1,524 |
33,321 |
+214 |
Jan21 |
191226 |
35.39 |
35.60 |
35.39 |
35.49 |
+0.50 |
420 |
2,747 |
+251 |
Mar21 |
191226 |
35.36 |
35.43 |
35.36 |
35.36 |
+0.52 |
346 |
2,173 |
+100 |
Total Volume and Open Interest |
132,152 |
521,516 |
+2,141 |
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 |
191226 |
388.00 |
389.00 |
386.50 |
388.50 |
+1.00 |
82,257 |
751,311 |
-2,427 |
May20 |
191226 |
394.50 |
395.50 |
393.25 |
395.25 |
+1.00 |
11,999 |
200,660 |
+579 |
Jul20 |
191226 |
400.50 |
401.25 |
399.50 |
401.25 |
+0.75 |
10,618 |
242,568 |
-656 |
Sep20 |
191226 |
400.25 |
401.00 |
399.25 |
401.00 |
+0.50 |
4,638 |
87,856 |
+1,430 |
Dec20 |
191226 |
402.25 |
402.75 |
401.00 |
402.75 |
+0.75 |
8,615 |
160,129 |
-285 |
Mar21 |
191226 |
411.25 |
411.75 |
410.25 |
411.75 |
+0.50 |
507 |
9,049 |
+58 |
May21 |
191226 |
415.75 |
416.50 |
415.25 |
416.50 |
+0.50 |
27 |
1,508 |
+12 |
Jul21 |
191226 |
419.75 |
419.75 |
418.25 |
419.75 |
+0.75 |
119 |
3,791 |
+71 |
Sep21 |
191226 |
409.75 |
409.75 |
409.75 |
409.75 |
+0.50 |
0 |
834 |
+0 |
Dec21 |
191226 |
410.00 |
411.00 |
410.00 |
411.00 |
+1.00 |
118 |
7,424 |
+30 |
Total Volume and Open Interest |
118,900 |
1,465,479 |
-1,186 |
Wheat(CBOT) |
Mar20 |
191226 |
540.75 |
552.00 |
540.25 |
549.00 |
+8.00 |
33,261 |
207,934 |
-751 |
May20 |
191226 |
544.50 |
554.75 |
543.75 |
551.75 |
+7.00 |
9,714 |
57,442 |
+381 |
Jul20 |
191226 |
547.25 |
556.00 |
546.75 |
553.50 |
+6.00 |
11,096 |
83,140 |
+3,606 |
Sep20 |
191226 |
553.00 |
561.00 |
552.50 |
558.75 |
+5.50 |
3,068 |
21,816 |
+483 |
Dec20 |
191226 |
561.75 |
570.00 |
561.75 |
568.00 |
+5.25 |
2,364 |
21,972 |
+225 |
Mar21 |
191226 |
573.75 |
578.00 |
570.25 |
576.25 |
+4.75 |
361 |
6,451 |
-4 |
Total Volume and Open Interest |
59,968 |
401,367 |
+3,973 |
Wheat(KCBT) |
Mar20 |
191226 |
461.50 |
471.75 |
460.00 |
470.50 |
+10.00 |
20,861 |
150,226 |
-935 |
May20 |
191226 |
468.50 |
480.00 |
468.50 |
479.00 |
+10.25 |
6,132 |
49,912 |
+462 |
Jul20 |
191226 |
476.00 |
487.25 |
476.00 |
486.25 |
+10.00 |
4,779 |
44,663 |
-193 |
Sep20 |
191226 |
484.75 |
494.50 |
483.75 |
493.75 |
+9.50 |
3,058 |
11,532 |
+88 |
Dec20 |
191226 |
496.25 |
504.25 |
493.75 |
503.75 |
+9.50 |
2,253 |
14,752 |
+693 |
Mar21 |
191226 |
513.75 |
515.00 |
504.25 |
514.00 |
+9.50 |
44 |
1,616 |
+12 |
May21 |
191226 |
517.25 |
517.75 |
517.25 |
517.25 |
+8.75 |
3 |
212 |
+1 |
Total Volume and Open Interest |
37,130 |
273,060 |
+128 |
Wheat(MGE) |
Mar20 |
191226 |
543.75 |
547.75 |
542.50 |
547.25 |
+4.25 |
4,021 |
32,691 |
-719 |
May20 |
191226 |
552.25 |
556.25 |
552.00 |
556.00 |
+4.50 |
837 |
13,420 |
+294 |
Jul20 |
191226 |
560.50 |
564.25 |
560.50 |
564.25 |
+4.75 |
266 |
6,672 |
-40 |
Sep20 |
191226 |
570.00 |
573.50 |
570.00 |
573.50 |
+5.00 |
63 |
4,854 |
+2 |
Dec20 |
191226 |
583.00 |
586.25 |
583.00 |
586.25 |
+3.75 |
26 |
2,555 |
-10 |
Mar21 |
191226 |
598.75 |
598.75 |
598.75 |
598.75 |
+4.00 |
24 |
921 |
+0 |
Total Volume and Open Interest |
5,237 |
61,120 |
-473 |
Oats(CBOT) |
Mar20 |
191226 |
287.00 |
289.25 |
283.00 |
283.00 |
-2.75 |
562 |
4,390 |
-183 |
May20 |
191226 |
285.75 |
285.75 |
281.50 |
281.50 |
-1.75 |
40 |
305 |
+15 |
Jul20 |
191226 |
278.00 |
278.00 |
278.00 |
278.00 |
-1.50 |
12 |
107 |
+7 |
Sep20 |
191226 |
269.50 |
269.50 |
269.50 |
269.50 |
+0.50 |
1 |
62 |
+0 |
Total Volume and Open Interest |
617 |
4,955 |
-159 |
Rough Rice(CBOT) |
Jan20 |
191226 |
12.83 |
12.92 |
12.83 |
12.88 |
-0.06 |
627 |
1,899 |
-294 |
Mar20 |
191226 |
13.05 |
13.13 |
13.05 |
13.09 |
-0.06 |
894 |
8,604 |
+433 |
May20 |
191226 |
13.20 |
13.27 |
13.19 |
13.27 |
unch |
6 |
174 |
+2 |
Jul20 |
191226 |
13.18 |
13.18 |
13.18 |
13.18 |
-0.01 |
4 |
44 |
+0 |
Total Volume and Open Interest |
1,536 |
10,799 |
+144 |
Live Cattle(CME) |
Dec19 |
191226 |
122.650 |
123.285 |
122.550 |
123.285 |
+0.635 |
711 |
2,962 |
-460 |
Feb20 |
191226 |
125.800 |
127.000 |
125.800 |
126.800 |
+0.970 |
15,938 |
164,921 |
-1,950 |
Apr20 |
191226 |
126.700 |
127.850 |
126.680 |
127.650 |
+0.850 |
9,071 |
90,848 |
+408 |
Jun20 |
191226 |
118.100 |
119.200 |
118.100 |
119.100 |
+0.920 |
6,979 |
81,459 |
+688 |
Aug20 |
191226 |
115.750 |
116.730 |
115.730 |
116.550 |
+0.665 |
3,130 |
26,639 |
+536 |
Oct20 |
191226 |
117.580 |
118.285 |
117.580 |
118.150 |
+0.515 |
1,012 |
8,679 |
+154 |
Total Volume and Open Interest |
37,133 |
381,145 |
-541 |
Feeder Cattle(CME) |
Jan20 |
191226 |
143.580 |
145.700 |
143.350 |
145.450 |
+1.870 |
3,142 |
13,801 |
-570 |
Mar20 |
191226 |
143.435 |
145.435 |
143.380 |
145.185 |
+1.500 |
3,076 |
19,182 |
-46 |
Apr20 |
191226 |
146.100 |
147.785 |
146.100 |
147.535 |
+1.535 |
1,424 |
7,350 |
-270 |
May20 |
191226 |
147.185 |
148.900 |
147.185 |
148.700 |
+1.465 |
1,200 |
5,610 |
+128 |
Aug20 |
191226 |
151.985 |
153.600 |
151.985 |
153.535 |
+1.535 |
468 |
4,202 |
+119 |
Sep20 |
191226 |
153.250 |
154.050 |
153.200 |
154.000 |
+1.550 |
70 |
458 |
+9 |
Oct20 |
191226 |
152.735 |
154.130 |
152.735 |
154.080 |
+1.330 |
36 |
372 |
+4 |
Total Volume and Open Interest |
9,416 |
51,030 |
-626 |
Lean Hogs(CME) |
Feb20 |
191226 |
71.050 |
71.500 |
70.050 |
70.900 |
+0.200 |
17,338 |
107,087 |
-319 |
Apr20 |
191226 |
78.150 |
78.500 |
77.700 |
78.285 |
+0.285 |
7,540 |
66,462 |
+209 |
May20 |
191226 |
84.480 |
84.600 |
84.400 |
84.500 |
unch |
51 |
1,646 |
+7 |
Jun20 |
191226 |
89.900 |
90.000 |
89.635 |
89.885 |
unch |
4,108 |
37,196 |
+514 |
Jul20 |
191226 |
89.900 |
89.980 |
89.600 |
89.700 |
-0.050 |
1,649 |
16,712 |
+74 |
Aug20 |
191226 |
88.980 |
89.000 |
88.680 |
88.730 |
-0.155 |
1,351 |
26,488 |
+264 |
Oct20 |
191226 |
75.300 |
75.350 |
75.080 |
75.230 |
-0.055 |
585 |
13,898 |
+75 |
Dec20 |
191226 |
69.480 |
69.535 |
69.250 |
69.330 |
-0.070 |
329 |
6,776 |
+78 |
Total Volume and Open Interest |
32,980 |
278,217 |
+900 |
Class III Milk(CME) |
Dec19 |
191226 |
19.38 |
19.38 |
19.27 |
19.35 |
-0.01 |
154 |
4,914 |
+31 |
Jan20 |
191226 |
17.22 |
17.26 |
16.94 |
16.96 |
-0.35 |
446 |
3,317 |
+38 |
Feb20 |
191226 |
17.26 |
17.26 |
16.98 |
17.03 |
-0.29 |
193 |
2,610 |
+30 |
Mar20 |
191226 |
17.34 |
17.37 |
17.15 |
17.20 |
-0.18 |
123 |
1,958 |
+49 |
Apr20 |
191226 |
17.28 |
17.35 |
17.15 |
17.17 |
-0.18 |
52 |
1,467 |
+14 |
May20 |
191226 |
17.26 |
17.26 |
17.19 |
17.20 |
-0.11 |
18 |
1,323 |
+7 |
Jun20 |
191226 |
17.31 |
17.31 |
17.30 |
17.30 |
-0.05 |
1 |
1,308 |
+0 |
Jul20 |
191226 |
17.45 |
17.45 |
17.45 |
17.45 |
-0.05 |
1 |
680 |
+0 |
Aug20 |
191226 |
17.58 |
17.58 |
17.57 |
17.58 |
-0.02 |
0 |
571 |
+0 |
Sep20 |
191226 |
17.68 |
17.68 |
17.67 |
17.68 |
unch |
0 |
679 |
+0 |
Oct20 |
191226 |
17.60 |
17.60 |
17.60 |
17.60 |
unch |
0 |
498 |
+0 |
Nov20 |
191226 |
17.50 |
17.50 |
17.50 |
17.50 |
unch |
0 |
529 |
+0 |
Dec20 |
191226 |
17.25 |
17.25 |
17.25 |
17.25 |
unch |
0 |
565 |
+0 |
Total Volume and Open Interest |
988 |
20,423 |
+169 |
Cocoa(ICE) |
Mar20 |
191226 |
2431 |
2441 |
2397 |
2405 |
-38 |
22,919 |
108,854 |
-4,408 |
May20 |
191226 |
2440 |
2449 |
2405 |
2411 |
-39 |
13,070 |
66,996 |
-4,700 |
Jul20 |
191226 |
2442 |
2447 |
2401 |
2408 |
-42 |
7,165 |
33,958 |
-1,804 |
Sep20 |
191226 |
2433 |
2433 |
2388 |
2394 |
-42 |
3,394 |
29,168 |
-430 |
Dec20 |
191226 |
2378 |
2378 |
2348 |
2354 |
-41 |
2,218 |
33,535 |
+8 |
Mar21 |
191226 |
2344 |
2344 |
2317 |
2321 |
-40 |
874 |
13,641 |
-206 |
May21 |
191226 |
2339 |
2339 |
2315 |
2315 |
-40 |
220 |
5,910 |
+0 |
Total Volume and Open Interest |
50,022 |
293,623 |
-11,537 |
Coffee "C"(ICE) |
Mar20 |
191226 |
129.40 |
129.85 |
126.65 |
127.30 |
-2.10 |
23,911 |
113,756 |
+344 |
May20 |
191226 |
131.55 |
131.95 |
128.90 |
129.50 |
-2.05 |
6,844 |
63,187 |
-236 |
Jul20 |
191226 |
133.80 |
134.05 |
131.00 |
131.55 |
-2.10 |
4,386 |
36,332 |
+313 |
Sep20 |
191226 |
135.35 |
135.75 |
132.75 |
133.30 |
-2.10 |
3,001 |
20,356 |
+364 |
Dec20 |
191226 |
137.30 |
137.80 |
134.95 |
135.30 |
-2.10 |
1,837 |
19,175 |
+157 |
Mar21 |
191226 |
139.25 |
139.45 |
137.20 |
137.30 |
-2.15 |
764 |
7,448 |
+46 |
Total Volume and Open Interest |
42,058 |
278,022 |
+957 |
Orange Juice(ICE) |
Jan20 |
191226 |
99.60 |
99.60 |
95.50 |
96.60 |
-3.25 |
1,342 |
3,321 |
-1,082 |
Mar20 |
191226 |
103.00 |
103.35 |
99.00 |
99.90 |
-3.10 |
1,619 |
11,860 |
+279 |
May20 |
191226 |
105.80 |
105.80 |
102.20 |
103.10 |
-2.90 |
167 |
1,261 |
+117 |
Jul20 |
191226 |
107.85 |
107.85 |
105.25 |
105.70 |
-3.00 |
13 |
528 |
+2 |
Sep20 |
191226 |
110.90 |
110.90 |
108.80 |
108.80 |
-2.95 |
0 |
289 |
+0 |
Nov20 |
191226 |
114.00 |
114.00 |
111.90 |
111.90 |
-2.95 |
0 |
208 |
+0 |
Total Volume and Open Interest |
3,141 |
17,631 |
-684 |
Sugar #11(ICE) |
Mar20 |
191226 |
13.37 |
13.53 |
13.36 |
13.44 |
+0.07 |
35,559 |
437,906 |
-3,646 |
May20 |
191226 |
13.47 |
13.61 |
13.46 |
13.54 |
+0.07 |
14,392 |
202,140 |
-1,651 |
Jul20 |
191226 |
13.58 |
13.71 |
13.57 |
13.65 |
+0.07 |
9,266 |
140,947 |
+1,296 |
Oct20 |
191226 |
13.80 |
13.91 |
13.78 |
13.87 |
+0.09 |
4,045 |
107,479 |
-662 |
Mar21 |
191226 |
14.28 |
14.38 |
14.28 |
14.34 |
+0.08 |
2,005 |
60,888 |
-518 |
May21 |
191226 |
14.21 |
14.25 |
14.21 |
14.21 |
+0.07 |
349 |
10,996 |
-136 |
Jul21 |
191226 |
14.10 |
14.10 |
14.10 |
14.10 |
+0.07 |
49 |
11,828 |
+3 |
Oct21 |
191226 |
14.10 |
14.10 |
14.10 |
14.10 |
+0.06 |
5 |
14,045 |
-4 |
Total Volume and Open Interest |
65,670 |
996,824 |
-5,318 |
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 |
191226 |
68.70 |
69.34 |
68.46 |
68.70 |
unch |
16,399 |
119,563 |
+792 |
May20 |
191226 |
69.85 |
70.47 |
69.61 |
69.85 |
+0.02 |
5,189 |
44,075 |
+1,424 |
Jul20 |
191226 |
70.55 |
71.08 |
70.31 |
70.58 |
+0.05 |
1,871 |
19,178 |
+799 |
Oct20 |
191226 |
70.36 |
70.36 |
70.36 |
70.36 |
-0.07 |
0 |
7 |
+0 |
Dec20 |
191226 |
70.11 |
70.26 |
69.77 |
69.94 |
-0.21 |
1,332 |
27,654 |
+770 |
Mar21 |
191226 |
70.51 |
70.51 |
70.33 |
70.33 |
-0.10 |
14 |
1,217 |
+3 |
Total Volume and Open Interest |
24,819 |
212,619 |
+3,791 |
Lumber(CME) |
Jan20 |
191226 |
408.9 |
409.1 |
404.0 |
406.2 |
-0.6 |
320 |
1,060 |
-142 |
Mar20 |
191226 |
425.1 |
426.4 |
421.2 |
422.3 |
+1.4 |
300 |
1,533 |
+130 |
May20 |
191226 |
415.8 |
416.9 |
413.8 |
414.1 |
+1.5 |
23 |
400 |
+9 |
Jul20 |
191226 |
409.6 |
409.6 |
408.4 |
408.4 |
+2.4 |
2 |
210 |
+0 |
Sep20 |
191226 |
402.6 |
402.6 |
402.6 |
402.6 |
+2.3 |
0 |
12 |
+0 |
Nov20 |
191226 |
400.6 |
400.6 |
400.6 |
400.6 |
+2.3 |
0 |
3 |
+0 |
Jan21 |
191226 |
399.1 |
399.1 |
399.1 |
399.1 |
+2.3 |
|
|
|
Total Volume and Open Interest |
645 |
3,218 |
-3 |
Crude Oil(NYM) |
Feb20 |
191226 |
61.20 |
61.83 |
61.06 |
61.68 |
+0.57 |
314,711 |
427,474 |
-9,798 |
Mar20 |
191226 |
61.07 |
61.60 |
60.90 |
61.48 |
+0.54 |
74,624 |
261,250 |
-2,140 |
Apr20 |
191226 |
60.97 |
61.27 |
60.61 |
61.16 |
+0.51 |
44,265 |
114,547 |
-6,022 |
May20 |
191226 |
60.37 |
60.82 |
60.22 |
60.73 |
+0.47 |
24,859 |
124,470 |
+3,089 |
Jun20 |
191226 |
59.88 |
60.30 |
59.74 |
60.21 |
+0.43 |
34,018 |
205,212 |
+3,876 |
Jul20 |
191226 |
59.30 |
59.72 |
59.20 |
59.63 |
+0.39 |
12,307 |
70,870 |
+143 |
Aug20 |
191226 |
58.83 |
59.13 |
58.72 |
59.05 |
+0.37 |
9,005 |
49,576 |
+1,420 |
Sep20 |
191226 |
58.35 |
58.58 |
58.14 |
58.48 |
+0.32 |
10,554 |
96,761 |
+236 |
Oct20 |
191226 |
57.88 |
58.08 |
57.66 |
57.97 |
+0.29 |
4,680 |
57,131 |
+637 |
Nov20 |
191226 |
57.44 |
57.62 |
57.23 |
57.52 |
+0.27 |
1,489 |
46,418 |
-361 |
Dec20 |
191226 |
56.92 |
57.24 |
56.82 |
57.09 |
+0.24 |
19,885 |
220,382 |
+1,520 |
Jan21 |
191226 |
56.49 |
56.80 |
56.45 |
56.66 |
+0.22 |
1,798 |
42,587 |
+235 |
Feb21 |
191226 |
56.00 |
56.26 |
55.98 |
56.25 |
+0.19 |
735 |
24,073 |
+247 |
Mar21 |
191226 |
55.84 |
56.00 |
55.84 |
55.88 |
+0.18 |
3,126 |
32,102 |
-35 |
Apr21 |
191226 |
55.53 |
55.53 |
55.53 |
55.53 |
+0.16 |
1,399 |
13,192 |
+1,045 |
May21 |
191226 |
55.21 |
55.21 |
55.21 |
55.21 |
+0.15 |
1,159 |
11,707 |
+976 |
Total Volume and Open Interest |
573,718 |
2,110,324 |
-5,138 |
e-miNY Crude Oil(NYM) |
Feb20 |
191226 |
61.250 |
61.825 |
61.050 |
61.675 |
+0.575 |
7,859 |
2,625 |
+158 |
Mar20 |
191226 |
61.000 |
61.600 |
60.900 |
61.475 |
+0.525 |
356 |
709 |
+40 |
Apr20 |
191226 |
61.000 |
61.225 |
60.650 |
61.150 |
+0.500 |
4 |
180 |
-1 |
May20 |
191226 |
60.750 |
60.750 |
60.725 |
60.725 |
+0.475 |
0 |
122 |
+0 |
Jun20 |
191226 |
60.200 |
60.225 |
60.150 |
60.200 |
+0.425 |
3 |
63 |
-1 |
Jul20 |
191226 |
59.600 |
59.700 |
59.600 |
59.625 |
+0.375 |
0 |
45 |
+0 |
Aug20 |
191226 |
58.650 |
59.050 |
58.650 |
59.050 |
+0.375 |
1 |
39 |
+0 |
Sep20 |
191226 |
58.475 |
58.475 |
58.475 |
58.475 |
+0.325 |
0 |
31 |
+0 |
Oct20 |
191226 |
57.975 |
57.975 |
57.975 |
57.975 |
+0.300 |
1 |
6 |
+1 |
Nov20 |
191226 |
57.525 |
57.525 |
57.525 |
57.525 |
+0.275 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,225 |
3,955 |
+198 |
NY Harbor ULSD(NYM) |
Jan20 |
191226 |
204.14 |
205.49 |
203.58 |
205.21 |
+1.58 |
30,442 |
30,629 |
-6,865 |
Feb20 |
191226 |
204.25 |
205.59 |
203.60 |
205.35 |
+1.62 |
65,008 |
132,238 |
+3,597 |
Mar20 |
191226 |
203.51 |
204.90 |
202.91 |
204.67 |
+1.64 |
25,892 |
87,703 |
+268 |
Apr20 |
191226 |
201.84 |
203.16 |
201.19 |
202.95 |
+1.65 |
15,109 |
53,264 |
+44 |
May20 |
191226 |
200.32 |
201.56 |
199.76 |
201.37 |
+1.59 |
9,366 |
36,022 |
+908 |
Jun20 |
191226 |
198.81 |
200.16 |
198.43 |
200.03 |
+1.56 |
8,336 |
33,124 |
+852 |
Jul20 |
191226 |
198.51 |
199.53 |
197.97 |
199.42 |
+1.55 |
2,211 |
11,991 |
+893 |
Aug20 |
191226 |
197.68 |
199.03 |
197.36 |
198.93 |
+1.55 |
557 |
5,742 |
+134 |
Sep20 |
191226 |
197.33 |
198.70 |
197.02 |
198.60 |
+1.54 |
777 |
7,151 |
+57 |
Oct20 |
191226 |
197.26 |
198.33 |
197.26 |
198.33 |
+1.55 |
232 |
4,093 |
-17 |
Nov20 |
191226 |
197.00 |
198.10 |
197.00 |
198.10 |
+1.55 |
110 |
3,554 |
+30 |
Dec20 |
191226 |
196.55 |
197.90 |
196.34 |
197.84 |
+1.57 |
2,024 |
21,109 |
+487 |
Jan21 |
191226 |
197.52 |
197.52 |
197.52 |
197.52 |
+1.55 |
109 |
4,480 |
+29 |
Feb21 |
191226 |
196.50 |
196.50 |
196.50 |
196.50 |
+1.54 |
6 |
697 |
+4 |
Total Volume and Open Interest |
160,226 |
441,023 |
+427 |
RBOB Gasoline(NYM) |
Jan20 |
191226 |
173.00 |
175.81 |
172.49 |
175.37 |
+2.67 |
27,365 |
35,468 |
-10,339 |
Feb20 |
191226 |
173.01 |
175.85 |
172.38 |
175.39 |
+2.65 |
53,494 |
141,082 |
+3,645 |
Mar20 |
191226 |
173.95 |
176.63 |
173.30 |
176.23 |
+2.60 |
19,555 |
69,584 |
+1,748 |
Apr20 |
191226 |
190.52 |
193.46 |
190.30 |
193.14 |
+2.50 |
10,145 |
31,697 |
-239 |
May20 |
191226 |
190.90 |
193.22 |
190.26 |
192.89 |
+2.37 |
6,104 |
30,738 |
+763 |
Jun20 |
191226 |
189.23 |
191.24 |
189.03 |
190.96 |
+2.19 |
4,830 |
27,504 |
+41 |
Jul20 |
191226 |
186.54 |
188.29 |
186.47 |
188.22 |
+2.03 |
1,747 |
14,284 |
+550 |
Aug20 |
191226 |
183.88 |
185.39 |
183.88 |
185.16 |
+1.92 |
742 |
4,430 |
+42 |
Sep20 |
191226 |
180.50 |
181.81 |
180.50 |
181.71 |
+1.82 |
766 |
8,775 |
+362 |
Oct20 |
191226 |
166.90 |
168.23 |
166.90 |
168.03 |
+1.76 |
211 |
4,470 |
-9 |
Total Volume and Open Interest |
125,757 |
389,969 |
-3,290 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191226 |
172.80 |
175.37 |
172.80 |
175.37 |
+2.67 |
0 |
1 |
+0 |
Feb20 |
191226 |
175.39 |
175.39 |
175.39 |
175.39 |
+2.65 |
|
|
|
Mar20 |
191226 |
176.23 |
176.23 |
176.23 |
176.23 |
+2.60 |
|
|
|
Apr20 |
191226 |
193.14 |
193.14 |
193.14 |
193.14 |
+2.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan20 |
191226 |
2.184 |
2.297 |
2.184 |
2.294 |
+0.122 |
127,886 |
26,766 |
-22,967 |
Feb20 |
191226 |
2.207 |
2.290 |
2.207 |
2.285 |
+0.098 |
151,671 |
344,393 |
+6,533 |
Mar20 |
191226 |
2.159 |
2.217 |
2.154 |
2.213 |
+0.075 |
47,965 |
264,973 |
-252 |
Apr20 |
191226 |
2.138 |
2.190 |
2.138 |
2.185 |
+0.062 |
30,580 |
133,266 |
-2,298 |
May20 |
191226 |
2.172 |
2.213 |
2.172 |
2.208 |
+0.057 |
12,696 |
107,752 |
+148 |
Jun20 |
191226 |
2.226 |
2.263 |
2.226 |
2.258 |
+0.053 |
5,875 |
52,057 |
+330 |
Jul20 |
191226 |
2.268 |
2.314 |
2.268 |
2.309 |
+0.051 |
4,018 |
34,417 |
-22 |
Aug20 |
191226 |
2.286 |
2.324 |
2.286 |
2.320 |
+0.051 |
4,097 |
26,729 |
-871 |
Sep20 |
191226 |
2.276 |
2.312 |
2.276 |
2.308 |
+0.049 |
3,058 |
28,856 |
-13 |
Oct20 |
191226 |
2.308 |
2.342 |
2.308 |
2.339 |
+0.048 |
13,252 |
86,215 |
+1,374 |
Nov20 |
191226 |
2.394 |
2.415 |
2.394 |
2.411 |
+0.042 |
1,714 |
22,765 |
+75 |
Dec20 |
191226 |
2.565 |
2.587 |
2.565 |
2.579 |
+0.037 |
1,375 |
25,327 |
+265 |
Jan21 |
191226 |
2.684 |
2.704 |
2.684 |
2.694 |
+0.033 |
3,369 |
32,551 |
+1,141 |
Feb21 |
191226 |
2.648 |
2.660 |
2.644 |
2.649 |
+0.029 |
941 |
11,941 |
+111 |
Mar21 |
191226 |
2.528 |
2.545 |
2.525 |
2.527 |
+0.017 |
1,157 |
13,538 |
+76 |
Apr21 |
191226 |
2.280 |
2.292 |
2.270 |
2.273 |
+0.009 |
1,310 |
12,784 |
-66 |
Total Volume and Open Interest |
412,353 |
1,272,031 |
-16,293 |
Brent Crude Oil(ICE) |
Feb20 |
191226 |
67.27 |
67.99 |
67.22 |
67.92 |
+0.72 |
131,417 |
194,739 |
-31,160 |
Mar20 |
191226 |
66.29 |
66.84 |
66.12 |
66.76 |
+0.60 |
130,621 |
629,395 |
+6,456 |
Apr20 |
191226 |
65.59 |
66.13 |
65.40 |
66.05 |
+0.59 |
41,720 |
217,451 |
+4,936 |
May20 |
191226 |
65.02 |
65.54 |
64.82 |
65.45 |
+0.57 |
20,995 |
139,789 |
+1,120 |
Jun20 |
191226 |
64.49 |
64.95 |
64.26 |
64.86 |
+0.55 |
40,446 |
317,942 |
+1,381 |
Jul20 |
191226 |
63.87 |
64.31 |
63.68 |
64.25 |
+0.53 |
16,683 |
115,191 |
-1,446 |
Aug20 |
191226 |
63.35 |
63.79 |
63.18 |
63.71 |
+0.50 |
9,305 |
110,144 |
+1,905 |
Sep20 |
191226 |
62.90 |
63.34 |
62.77 |
63.26 |
+0.48 |
8,414 |
109,405 |
-372 |
Oct20 |
191226 |
62.48 |
62.88 |
62.38 |
62.80 |
+0.46 |
2,766 |
78,672 |
+455 |
Nov20 |
191226 |
62.37 |
62.37 |
62.37 |
62.37 |
+0.42 |
1,339 |
48,195 |
+9 |
Dec20 |
191226 |
61.66 |
62.03 |
61.55 |
61.94 |
+0.38 |
22,262 |
250,055 |
+421 |
Jan21 |
191226 |
61.57 |
61.57 |
61.57 |
61.57 |
+0.35 |
1,713 |
39,625 |
-165 |
Feb21 |
191226 |
61.21 |
61.21 |
61.21 |
61.21 |
+0.32 |
1,722 |
37,890 |
+252 |
Mar21 |
191226 |
60.89 |
60.89 |
60.89 |
60.89 |
+0.30 |
1,059 |
28,649 |
-92 |
Total Volume and Open Interest |
446,486 |
2,697,087 |
-16,438 |
Gas Oil(ICE) |
Jan20 |
191226 |
618.25 |
624.00 |
617.75 |
623.00 |
+7.75 |
34,747 |
142,304 |
-647 |
Feb20 |
191226 |
617.75 |
623.75 |
617.50 |
622.50 |
+7.50 |
41,034 |
151,656 |
-300 |
Mar20 |
191226 |
615.25 |
620.50 |
614.75 |
619.50 |
+7.50 |
23,786 |
129,572 |
+2,461 |
Apr20 |
191226 |
610.75 |
615.75 |
610.25 |
615.00 |
+7.50 |
6,266 |
71,802 |
+249 |
May20 |
191226 |
606.50 |
611.00 |
605.75 |
610.25 |
+7.50 |
5,664 |
69,518 |
+898 |
Jun20 |
191226 |
600.75 |
606.25 |
600.50 |
605.25 |
+7.50 |
8,693 |
93,703 |
+229 |
Jul20 |
191226 |
598.00 |
603.25 |
598.00 |
602.50 |
+7.50 |
2,339 |
26,426 |
+507 |
Aug20 |
191226 |
597.25 |
601.50 |
596.25 |
600.25 |
+7.25 |
939 |
21,164 |
-269 |
Sep20 |
191226 |
594.75 |
599.25 |
593.75 |
598.75 |
+7.25 |
894 |
24,716 |
+184 |
Oct20 |
191226 |
593.75 |
597.75 |
592.50 |
597.00 |
+7.00 |
308 |
19,251 |
+53 |
Total Volume and Open Interest |
129,795 |
887,449 |
+4,460 |
Ethanol(CBOT) |
Jan20 |
191226 |
1.400 |
1.403 |
1.374 |
1.403 |
+0.005 |
237 |
110 |
-130 |
Feb20 |
191226 |
1.440 |
1.450 |
1.409 |
1.433 |
+0.008 |
229 |
409 |
+186 |
Mar20 |
191226 |
1.450 |
1.460 |
1.450 |
1.452 |
+0.008 |
7 |
130 |
+7 |
Apr20 |
191226 |
1.483 |
1.483 |
1.483 |
1.483 |
+0.008 |
|
|
|
May20 |
191226 |
1.483 |
1.483 |
1.483 |
1.483 |
+0.008 |
0 |
5 |
+0 |
Jun20 |
191226 |
1.483 |
1.483 |
1.483 |
1.483 |
+0.008 |
|
|
|
Jul20 |
191226 |
1.483 |
1.483 |
1.483 |
1.483 |
+0.008 |
|
|
|
Aug20 |
191226 |
1.483 |
1.483 |
1.483 |
1.483 |
+0.008 |
|
|
|
Total Volume and Open Interest |
473 |
654 |
+63 |
WTI Crude Oil(ICE) |
Feb20 |
191226 |
61.19 |
61.83 |
61.09 |
61.68 |
+0.57 |
19,839 |
77,292 |
-2,200 |
Mar20 |
191226 |
61.04 |
61.61 |
60.90 |
61.48 |
+0.54 |
22,880 |
78,638 |
+2,398 |
Apr20 |
191226 |
60.77 |
61.27 |
60.68 |
61.16 |
+0.51 |
17,461 |
38,785 |
-90 |
May20 |
191226 |
60.45 |
60.84 |
60.25 |
60.73 |
+0.47 |
6,619 |
24,233 |
-230 |
Jun20 |
191226 |
59.96 |
60.30 |
59.75 |
60.21 |
+0.43 |
8,695 |
68,274 |
-928 |
Jul20 |
191226 |
59.41 |
59.72 |
59.41 |
59.63 |
+0.39 |
2,363 |
13,475 |
-112 |
Aug20 |
191226 |
59.11 |
59.11 |
59.05 |
59.05 |
+0.37 |
1,335 |
10,853 |
-236 |
Sep20 |
191226 |
58.57 |
58.58 |
58.48 |
58.48 |
+0.32 |
1,503 |
17,307 |
+282 |
Oct20 |
191226 |
57.79 |
58.07 |
57.77 |
57.97 |
+0.29 |
161 |
8,471 |
+18 |
Nov20 |
191226 |
57.58 |
57.58 |
57.52 |
57.52 |
+0.27 |
204 |
6,872 |
-3 |
Dec20 |
191226 |
56.97 |
57.23 |
56.88 |
57.09 |
+0.24 |
2,845 |
87,480 |
-59 |
Jan21 |
191226 |
56.77 |
56.77 |
56.66 |
56.66 |
+0.22 |
61 |
4,487 |
-30 |
Feb21 |
191226 |
56.37 |
56.37 |
56.25 |
56.25 |
+0.19 |
16 |
3,198 |
-5 |
Mar21 |
191226 |
55.88 |
55.88 |
55.88 |
55.88 |
+0.18 |
84 |
4,391 |
+23 |
Apr21 |
191226 |
55.53 |
55.53 |
55.53 |
55.53 |
+0.16 |
27 |
2,241 |
+1 |
May21 |
191226 |
55.21 |
55.21 |
55.21 |
55.21 |
+0.15 |
33 |
2,409 |
-7 |
Total Volume and Open Interest |
85,933 |
567,570 |
-1,166 |
US Dollar Index(ICE) |
Mar20 |
191226 |
97.255 |
97.295 |
97.075 |
97.115 |
-0.135 |
6,525 |
32,504 |
+371 |
Jun20 |
191226 |
96.820 |
96.820 |
96.755 |
96.755 |
-0.135 |
21 |
677 |
+8 |
Sep20 |
191226 |
96.425 |
96.425 |
96.425 |
96.425 |
-0.135 |
0 |
114 |
+0 |
Total Volume and Open Interest |
6,546 |
33,295 |
+379 |
Australian Dollar(CME) |
Mar20 |
191226 |
69.33 |
69.65 |
69.33 |
69.59 |
+0.21 |
54,036 |
153,239 |
+1,729 |
Jun20 |
191226 |
69.68 |
69.77 |
69.49 |
69.73 |
+0.21 |
46 |
330 |
+24 |
Sep20 |
191226 |
69.87 |
69.87 |
69.87 |
69.87 |
+0.22 |
5 |
28 |
-1 |
Total Volume and Open Interest |
54,470 |
156,366 |
+1,718 |
British Pound(CME) |
Mar20 |
191226 |
130.08 |
130.53 |
129.96 |
130.42 |
+0.39 |
82,971 |
196,548 |
-490 |
Jun20 |
191226 |
130.49 |
130.84 |
130.29 |
130.74 |
+0.40 |
362 |
1,011 |
-24 |
Sep20 |
191226 |
131.04 |
131.04 |
131.04 |
131.04 |
+0.40 |
0 |
28 |
+0 |
Total Volume and Open Interest |
88,027 |
207,172 |
-134 |
Canadian Dollar(CME) |
Mar20 |
191226 |
76.06 |
76.39 |
76.05 |
76.37 |
+0.31 |
52,607 |
150,933 |
-625 |
Jun20 |
191226 |
76.11 |
76.38 |
76.08 |
76.37 |
+0.30 |
62 |
3,183 |
+26 |
Sep20 |
191226 |
76.21 |
76.40 |
76.21 |
76.37 |
+0.31 |
0 |
538 |
+0 |
Dec20 |
191226 |
76.35 |
76.35 |
76.35 |
76.35 |
+0.31 |
32 |
999 |
+24 |
Total Volume and Open Interest |
53,870 |
157,496 |
-877 |
Japanese Yen(CME) |
Mar20 |
191226 |
91.89 |
91.93 |
91.63 |
91.64 |
-0.24 |
50,483 |
170,459 |
-2,376 |
Jun20 |
191226 |
92.23 |
92.37 |
92.10 |
92.10 |
-0.25 |
104 |
305 |
+39 |
Sep20 |
191226 |
92.56 |
92.56 |
92.56 |
92.56 |
-0.25 |
0 |
3 |
+0 |
Total Volume and Open Interest |
53,586 |
173,059 |
-3,037 |
Swiss Franc(CME) |
Mar20 |
191226 |
102.70 |
102.72 |
102.49 |
102.60 |
-0.08 |
17,590 |
60,207 |
+1,704 |
Jun20 |
191226 |
103.26 |
103.26 |
103.16 |
103.26 |
-0.08 |
0 |
62 |
+0 |
Sep20 |
191226 |
103.92 |
103.92 |
103.82 |
103.92 |
-0.07 |
0 |
2 |
+0 |
Total Volume and Open Interest |
17,590 |
60,271 |
+1,704 |
EuroFX(CME) |
Mar20 |
191226 |
111.54 |
111.72 |
111.44 |
111.66 |
+0.16 |
105,834 |
530,407 |
-44 |
Jun20 |
191226 |
112.19 |
112.35 |
112.08 |
112.29 |
+0.16 |
930 |
2,254 |
-240 |
Sep20 |
191226 |
112.91 |
112.94 |
112.91 |
112.91 |
+0.14 |
4 |
704 |
+4 |
Total Volume and Open Interest |
107,362 |
537,886 |
+20 |
Mexican Peso(CME) |
Jan20 |
191226 |
527.00 |
527.25 |
526.75 |
527.25 |
+1.38 |
2 |
385 |
+2 |
Feb20 |
191226 |
524.75 |
524.75 |
524.75 |
524.75 |
+1.38 |
0 |
10 |
+0 |
Total Volume and Open Interest |
19,027 |
274,910 |
-670 |
Brazilian Real(CME) |
Jan20 |
191226 |
246.10 |
247.70 |
245.25 |
246.30 |
+0.45 |
19,316 |
35,588 |
-12,280 |
Feb20 |
191226 |
245.65 |
247.35 |
245.00 |
246.00 |
+0.50 |
13,135 |
15,654 |
+12,375 |
Mar20 |
191226 |
245.20 |
246.60 |
245.05 |
245.70 |
+0.50 |
27 |
2,479 |
+0 |
Apr20 |
191226 |
245.35 |
245.50 |
245.35 |
245.35 |
+0.65 |
0 |
10 |
+0 |
Total Volume and Open Interest |
32,478 |
53,731 |
+95 |
30-Year T-Bonds(CBOT) |
Mar20 |
191226 |
156~130 |
156~250 |
156~060 |
156~150 |
+0~030 |
154,053 |
1,029,220 |
-72,366 |
Jun20 |
191226 |
155~290 |
155~290 |
155~150 |
155~190 |
+0~030 |
2 |
12 |
-1 |
Sep20 |
191226 |
154~150 |
154~150 |
154~150 |
154~150 |
+0~030 |
|
|
|
Total Volume and Open Interest |
154,055 |
1,029,232 |
-72,367 |
10-Year T-Notes(CBOT) |
Mar20 |
191226 |
128~115 |
128~150 |
128~065 |
128~120 |
+0~020 |
620,132 |
3,644,133 |
-118,066 |
Jun20 |
191226 |
128~040 |
128~065 |
128~005 |
128~050 |
-0~005 |
1 |
41 |
+0 |
Sep20 |
191226 |
127~235 |
127~235 |
127~235 |
127~235 |
-0~005 |
|
|
|
Total Volume and Open Interest |
620,133 |
3,644,174 |
-118,066 |
5-Year T-Notes(CBOT) |
Dec19 |
191226 |
118~064 |
118~100 |
118~064 |
118~086 |
+0~002 |
2,349 |
13,957 |
-2,137 |
Mar20 |
191226 |
118~140 |
118~152 |
118~106 |
118~136 |
+0~006 |
403,384 |
4,217,089 |
-11,926 |
Jun20 |
191226 |
118~136 |
118~136 |
118~136 |
118~136 |
+0~006 |
|
|
|
Total Volume and Open Interest |
405,733 |
4,231,046 |
-14,063 |
2 Year T-Notes(CBOT) |
Dec19 |
191226 |
107~174 |
107~174 |
107~174 |
107~174 |
+0~001 |
0 |
17,404 |
+0 |
Mar20 |
191226 |
107~206 |
107~211 |
107~192 |
107~202 |
-0~001 |
276,814 |
3,621,835 |
+19,485 |
Jun20 |
191226 |
107~212 |
107~212 |
107~212 |
107~212 |
-0~001 |
|
|
|
Total Volume and Open Interest |
276,814 |
3,639,239 |
+19,485 |
Eurodollars(CME) |
Mar20 |
191226 |
98.225 |
98.235 |
98.225 |
98.225 |
unch |
227,390 |
1,610,610 |
-5,959 |
Jun20 |
191226 |
98.285 |
98.295 |
98.275 |
98.285 |
unch |
71,746 |
1,315,313 |
+25,640 |
Sep20 |
191226 |
98.340 |
98.350 |
98.325 |
98.340 |
unch |
72,631 |
1,106,184 |
+591 |
Dec20 |
191226 |
98.355 |
98.365 |
98.335 |
98.350 |
unch |
89,412 |
1,148,190 |
+608 |
Mar21 |
191226 |
98.415 |
98.420 |
98.390 |
98.405 |
unch |
89,868 |
881,510 |
+4,233 |
Jun21 |
191226 |
98.410 |
98.420 |
98.385 |
98.405 |
+0.005 |
60,110 |
926,907 |
+2,293 |
Sep21 |
191226 |
98.410 |
98.420 |
98.380 |
98.405 |
+0.005 |
55,323 |
741,846 |
+519 |
Dec21 |
191226 |
98.370 |
98.380 |
98.345 |
98.365 |
+0.005 |
44,912 |
608,455 |
-3,409 |
Mar22 |
191226 |
98.370 |
98.380 |
98.345 |
98.365 |
+0.005 |
42,027 |
441,854 |
-4,485 |
Jun22 |
191226 |
98.345 |
98.355 |
98.320 |
98.345 |
+0.010 |
36,921 |
308,975 |
+1,681 |
Sep22 |
191226 |
98.325 |
98.335 |
98.300 |
98.325 |
+0.010 |
37,009 |
267,077 |
-5,930 |
Dec22 |
191226 |
98.285 |
98.295 |
98.265 |
98.285 |
+0.010 |
36,587 |
237,977 |
+1,780 |
Mar23 |
191226 |
98.270 |
98.280 |
98.250 |
98.270 |
+0.010 |
20,743 |
270,452 |
+360 |
Jun23 |
191226 |
98.245 |
98.255 |
98.225 |
98.245 |
+0.010 |
17,320 |
122,488 |
-1,681 |
Sep23 |
191226 |
98.225 |
98.235 |
98.200 |
98.225 |
+0.010 |
12,374 |
139,551 |
-1,165 |
Dec23 |
191226 |
98.200 |
98.210 |
98.175 |
98.200 |
+0.010 |
15,095 |
102,304 |
-1,764 |
Mar24 |
191226 |
98.180 |
98.190 |
98.155 |
98.180 |
+0.010 |
7,963 |
90,638 |
-786 |
Jun24 |
191226 |
98.150 |
98.160 |
98.130 |
98.150 |
+0.010 |
6,690 |
42,863 |
+919 |
Total Volume and Open Interest |
997,183 |
10,860,877 |
+25,333 |
Ultra T-Bond(CBOT) |
Dec19 |
191219 |
183~06 |
184~03 |
182~21 |
184~02 |
+0~17 |
209 |
421 |
-1,863 |
Mar20 |
191226 |
183~06 |
183~17 |
182~19 |
183~00 |
unch |
74,335 |
1,243,560 |
-19,246 |
Jun20 |
191226 |
182~17 |
182~17 |
182~17 |
182~17 |
unch |
|
|
|
Total Volume and Open Interest |
74,335 |
1,243,560 |
-19,246 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191219 |
139~190 |
139~195 |
138~315 |
139~190 |
+0~100 |
863 |
941 |
-768 |
Mar20 |
191226 |
140~240 |
140~295 |
140~185 |
140~250 |
+0~020 |
83,114 |
909,631 |
-13,650 |
Jun20 |
191226 |
140~250 |
140~250 |
140~250 |
140~250 |
+0~020 |
|
|
|
Total Volume and Open Interest |
83,114 |
909,631 |
-13,650 |
30 Day Federal Funds(CBOT) |
Dec19 |
191226 |
98.448 |
98.448 |
98.445 |
98.445 |
-0.003 |
4,245 |
252,783 |
-856 |
Jan20 |
191226 |
98.435 |
98.440 |
98.435 |
98.435 |
-0.005 |
12,201 |
443,990 |
+2,325 |
Feb20 |
191226 |
98.430 |
98.435 |
98.430 |
98.430 |
unch |
7,806 |
327,533 |
+1,750 |
Mar20 |
191226 |
98.435 |
98.440 |
98.435 |
98.435 |
unch |
8,316 |
127,469 |
+1,510 |
Apr20 |
191226 |
98.450 |
98.455 |
98.445 |
98.450 |
unch |
10,120 |
215,889 |
+826 |
May20 |
191226 |
98.470 |
98.470 |
98.465 |
98.465 |
unch |
4,033 |
165,111 |
-477 |
Total Volume and Open Interest |
75,275 |
1,888,963 |
+9,060 |
Japanese Govt Bonds(SGX) |
Mar20 |
191226 |
152.23 |
152.24 |
152.00 |
152.14 |
-0.10 |
479 |
12,975 |
-36 |
Jun20 |
191226 |
152.14 |
152.14 |
152.14 |
152.14 |
-0.10 |
|
|
|
Sep20 |
191226 |
152.14 |
152.14 |
152.14 |
152.14 |
-0.10 |
|
|
|
Total Volume and Open Interest |
479 |
12,975 |
-36 |
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 |
191226 |
1505.2 |
1512.3 |
1505.0 |
1509.3 |
+10.2 |
391 |
727 |
+216 |
Feb20 |
191226 |
1503.9 |
1517.4 |
1502.1 |
1514.4 |
+9.6 |
162,446 |
520,999 |
+8,460 |
Apr20 |
191226 |
1509.8 |
1523.1 |
1508.0 |
1520.3 |
+9.7 |
2,457 |
104,427 |
+354 |
Jun20 |
191226 |
1514.6 |
1528.3 |
1513.9 |
1525.7 |
+9.7 |
1,067 |
62,506 |
-338 |
Aug20 |
191226 |
1519.8 |
1533.6 |
1519.8 |
1531.0 |
+9.7 |
475 |
19,624 |
+191 |
Oct20 |
191226 |
1535.8 |
1535.8 |
1535.8 |
1535.8 |
+9.8 |
39 |
7,751 |
+25 |
Dec20 |
191226 |
1528.9 |
1543.0 |
1528.4 |
1540.3 |
+9.8 |
394 |
11,976 |
+368 |
Feb21 |
191226 |
1533.3 |
1544.8 |
1533.3 |
1544.8 |
+9.8 |
0 |
759 |
+0 |
Apr21 |
191226 |
1544.2 |
1549.1 |
1544.2 |
1549.1 |
+9.8 |
0 |
35 |
+0 |
Jun21 |
191226 |
1548.5 |
1552.9 |
1548.4 |
1552.9 |
+9.8 |
1 |
1,718 |
-1 |
Aug21 |
191226 |
1557.1 |
1557.1 |
1557.1 |
1557.1 |
+9.8 |
0 |
1 |
+0 |
Oct21 |
191226 |
1561.0 |
1561.0 |
1561.0 |
1561.0 |
+9.8 |
|
|
|
Total Volume and Open Interest |
170,694 |
734,030 |
+7,497 |
Silver(CMX) |
Dec19 |
191226 |
1791.0 |
1801.0 |
1780.0 |
1789.4 |
+13.7 |
23 |
197 |
-191 |
Mar20 |
191226 |
1783.0 |
1813.5 |
1781.0 |
1799.0 |
+13.7 |
65,083 |
170,980 |
+5,672 |
May20 |
191226 |
1790.0 |
1822.0 |
1790.0 |
1807.7 |
+13.5 |
1,616 |
20,509 |
-31 |
Jul20 |
191226 |
1818.5 |
1830.0 |
1800.0 |
1815.6 |
+13.6 |
782 |
16,676 |
+278 |
Sep20 |
191226 |
1828.5 |
1831.0 |
1822.7 |
1822.7 |
+13.6 |
75 |
3,286 |
+36 |
Dec20 |
191226 |
1837.0 |
1847.5 |
1817.5 |
1832.8 |
+13.4 |
134 |
4,182 |
+51 |
Mar21 |
191226 |
1841.5 |
1841.5 |
1841.5 |
1841.5 |
+13.4 |
0 |
10 |
+0 |
Total Volume and Open Interest |
68,032 |
216,787 |
+5,810 |
Platinum(NYMEX) |
Jan20 |
191226 |
945.6 |
963.5 |
941.2 |
953.5 |
+10.7 |
30,480 |
16,227 |
-10,363 |
Apr20 |
191226 |
953.8 |
968.8 |
946.1 |
958.9 |
+10.2 |
17,217 |
80,122 |
+8,496 |
Jul20 |
191226 |
964.7 |
974.3 |
959.0 |
965.0 |
+10.5 |
49 |
1,308 |
+4 |
Oct20 |
191226 |
975.0 |
975.0 |
969.0 |
970.8 |
+10.8 |
4 |
32 |
+2 |
Total Volume and Open Interest |
47,970 |
97,858 |
-1,704 |
Palladium(NYMEX) |
Dec19 |
191226 |
1868.50 |
1868.50 |
1868.50 |
1868.50 |
+16.80 |
0 |
4 |
+0 |
Mar20 |
191226 |
1853.00 |
1871.20 |
1848.00 |
1868.60 |
+16.80 |
6,507 |
21,617 |
-612 |
Jun20 |
191226 |
1843.10 |
1862.40 |
1843.10 |
1862.40 |
+17.10 |
543 |
2,302 |
-58 |
Total Volume and Open Interest |
7,093 |
24,247 |
-649 |
Copper(CMX) |
Dec19 |
191226 |
285.45 |
286.70 |
285.45 |
286.45 |
+2.60 |
793 |
680 |
-326 |
Mar20 |
191226 |
283.75 |
285.65 |
282.55 |
284.90 |
+2.15 |
41,191 |
159,604 |
+478 |
May20 |
191226 |
284.45 |
286.45 |
283.70 |
285.75 |
+2.15 |
4,909 |
45,346 |
+1,753 |
Jul20 |
191226 |
284.95 |
286.95 |
284.60 |
286.30 |
+2.25 |
2,046 |
28,468 |
-191 |
Sep20 |
191226 |
285.00 |
287.25 |
284.95 |
286.70 |
+2.30 |
526 |
11,188 |
+50 |
Total Volume and Open Interest |
50,995 |
263,381 |
+1,629 |
E-mini DJIA Index(CBOT) |
Mar20 |
191226 |
28518 |
28624 |
28510 |
28619 |
+111 |
93,613 |
103,392 |
+596 |
Jun20 |
191226 |
28531 |
28593 |
28527 |
28593 |
+105 |
24 |
44 |
+0 |
Sep20 |
191226 |
28505 |
28505 |
28505 |
28505 |
+116 |
|
|
|
Dec20 |
191226 |
28463 |
28463 |
28463 |
28463 |
+116 |
|
|
|
Total Volume and Open Interest |
93,637 |
103,436 |
+596 |
S & P 500(CME) |
Mar20 |
191226 |
3229.50 |
3244.40 |
3229.50 |
3244.40 |
+18.70 |
2,286 |
13,466 |
+1,343 |
Jun20 |
191226 |
3244.60 |
3244.60 |
3244.60 |
3244.60 |
+18.80 |
0 |
145 |
+0 |
Sep20 |
191226 |
3243.80 |
3243.80 |
3243.80 |
3243.80 |
+18.30 |
|
|
|
Dec20 |
191226 |
3242.70 |
3242.70 |
3242.70 |
3242.70 |
+18.40 |
|
|
|
Total Volume and Open Interest |
2,286 |
13,685 |
+1,343 |
S & P 500 E-Mini(CME) |
Mar20 |
191226 |
3227.50 |
3244.75 |
3227.00 |
3244.50 |
+18.75 |
665,895 |
2,710,656 |
-33,531 |
Jun20 |
191226 |
3228.50 |
3244.50 |
3228.50 |
3244.50 |
+18.75 |
1,253 |
7,947 |
+142 |
Sep20 |
191226 |
3232.75 |
3243.75 |
3231.25 |
3243.75 |
+18.25 |
6 |
155 |
-2 |
Dec20 |
191226 |
3242.75 |
3242.75 |
3242.75 |
3242.75 |
+18.50 |
21 |
2,225 |
-1 |
Total Volume and Open Interest |
667,175 |
2,720,983 |
-33,392 |
NASDAQ 100 E-Mini(CME) |
Mar20 |
191226 |
8730.25 |
8805.00 |
8729.00 |
8804.25 |
+74.75 |
194,915 |
210,242 |
+5,471 |
Jun20 |
191226 |
8754.00 |
8822.25 |
8752.50 |
8822.25 |
+74.50 |
194 |
506 |
+31 |
Sep20 |
191226 |
8842.50 |
8844.25 |
8842.50 |
8844.25 |
+76.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
195,109 |
210,755 |
+5,502 |
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 |
191226 |
2066.70 |
2071.90 |
2063.70 |
2069.70 |
+4.60 |
10,593 |
79,761 |
+269 |
Jun20 |
191226 |
2074.70 |
2074.70 |
2074.70 |
2074.70 |
+5.20 |
0 |
57 |
+0 |
Total Volume and Open Interest |
10,593 |
79,818 |
+269 |
Volatility Index(CBOE) |
Dec19 |
191218 |
12.40 |
12.55 |
11.99 |
11.99 |
-0.49 |
92,074 |
60,248 |
-5,682 |
Jan20 |
191226 |
14.55 |
14.65 |
14.45 |
14.53 |
unch |
30,102 |
212,249 |
+0 |
Feb20 |
191226 |
16.45 |
16.65 |
16.40 |
16.58 |
+0.10 |
27,757 |
92,908 |
+0 |
Mar20 |
191226 |
16.80 |
16.85 |
16.67 |
16.77 |
+0.04 |
12,684 |
44,079 |
+0 |
Total Volume and Open Interest |
81,278 |
415,923 |
+0 |
S & P 600(CME) |
Dec19 |
191220 |
1025.85 |
1025.85 |
1025.85 |
1025.85 |
+3.55 |
0 |
515 |
+0 |
Mar20 |
191226 |
1024.00 |
1024.00 |
1024.00 |
1024.00 |
-1.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar20 |
191226 |
1680.50 |
1684.40 |
1678.00 |
1682.20 |
+2.10 |
87,349 |
477,072 |
-13,997 |
Jun20 |
191226 |
1680.40 |
1684.60 |
1680.30 |
1683.70 |
+2.10 |
6 |
94 |
+2 |
Sep20 |
191226 |
1684.70 |
1684.70 |
1684.70 |
1684.70 |
+0.90 |
|
|
|
Total Volume and Open Interest |
87,355 |
477,166 |
-13,995 |
Nikkei 225(CME) |
Mar20 |
191226 |
23770 |
23960 |
23725 |
23955 |
+175 |
3,117 |
22,439 |
-68 |
Jun20 |
191226 |
23780 |
23825 |
23630 |
23825 |
+185 |
1 |
7 |
+1 |
Total Volume and Open Interest |
3,118 |
22,446 |
-67 |
Nikkei 225(SGX) |
Mar20 |
191226 |
23700 |
23870 |
23650 |
23815 |
+110 |
28,116 |
167,771 |
-1,395 |
Jun20 |
191226 |
23500 |
23655 |
23500 |
23655 |
+115 |
4 |
1,533 |
+4 |
Sep20 |
191226 |
23610 |
23610 |
23610 |
23610 |
+120 |
0 |
10 |
+0 |
Total Volume and Open Interest |
28,120 |
202,358 |
-1,391 |
Nikkei 225 Mini(JPX) |
Mar20 |
191226 |
23705 |
23870 |
23685 |
23830 |
+120 |
299,895 |
363,613 |
+641 |
Jun20 |
191226 |
23510 |
23680 |
23500 |
23640 |
+110 |
3,828 |
5,633 |
+75 |
Sep20 |
191226 |
23450 |
23615 |
23450 |
23580 |
+120 |
32 |
867 |
+4 |
Total Volume and Open Interest |
324,443 |
497,234 |
+805 |
Nikkei 225(JPX) |
Mar20 |
191226 |
23700 |
23870 |
23680 |
23830 |
+120 |
20,194 |
244,466 |
-25 |
Jun20 |
191226 |
23520 |
23670 |
23500 |
23640 |
+110 |
102 |
16,501 |
-10 |
Sep20 |
191226 |
23580 |
23580 |
23580 |
23580 |
+120 |
0 |
2,268 |
+0 |
Total Volume and Open Interest |
20,297 |
335,753 |
-235 |
Nikkei 225(CME) Yen |
Mar20 |
191226 |
23705 |
23930 |
23700 |
23925 |
+170 |
13,538 |
59,769 |
+79 |
Jun20 |
191226 |
23740 |
23740 |
23540 |
23740 |
+170 |
0 |
1 |
+0 |
Sep20 |
191226 |
23680 |
23680 |
23680 |
23680 |
+180 |
|
|
|
Total Volume and Open Interest |
13,538 |
59,773 |
+79 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191212 |
23780 |
23780 |
23780 |
23780 |
+330 |
0 |
5 |
+0 |
Mar20 |
191226 |
23930 |
23930 |
23930 |
23930 |
+170 |
0 |
1 |
+0 |
Jun20 |
191226 |
23740 |
23740 |
23740 |
23740 |
+170 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
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 |
191226 |
289.70 |
291.50 |
289.05 |
291.50 |
+1.80 |
16,717 |
322,959 |
+35 |
Jun20 |
191226 |
290.25 |
291.70 |
289.40 |
291.70 |
+1.65 |
39 |
12,207 |
+17 |
Sep20 |
191226 |
292.20 |
292.20 |
292.20 |
292.20 |
+2.10 |
0 |
123 |
+0 |
Total Volume and Open Interest |
16,756 |
372,820 |
+452 |
GSCI(CME) |
Jan20 |
191226 |
438.90 |
439.40 |
438.90 |
438.90 |
+3.45 |
72 |
9,450 |
+34 |
Feb20 |
191226 |
439.05 |
439.35 |
439.05 |
439.05 |
+3.70 |
|
|
|
Mar20 |
191226 |
441.25 |
441.25 |
441.25 |
441.25 |
+3.70 |
|
|
|
Total Volume and Open Interest |
72 |
9,450 |
+34 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|