|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 27, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191227 |
937.25 |
941.50 |
928.75 |
929.50 |
-8.25 |
45,245 |
79,712 |
-11,397 |
Mar20 |
191227 |
945.75 |
950.50 |
938.50 |
941.50 |
-5.00 |
60,068 |
334,995 |
+4,895 |
May20 |
191227 |
957.50 |
963.50 |
952.50 |
955.25 |
-4.25 |
13,620 |
125,608 |
-182 |
Jul20 |
191227 |
969.50 |
974.75 |
963.75 |
966.75 |
-3.50 |
10,495 |
108,910 |
+598 |
Aug20 |
191227 |
973.75 |
978.50 |
968.00 |
970.75 |
-3.75 |
647 |
9,525 |
+300 |
Sep20 |
191227 |
971.75 |
974.25 |
965.50 |
968.00 |
-2.50 |
292 |
8,892 |
+123 |
Nov20 |
191227 |
972.00 |
975.50 |
967.50 |
969.75 |
-2.50 |
4,229 |
66,655 |
+708 |
Jan21 |
191227 |
975.00 |
978.25 |
971.00 |
973.00 |
-2.25 |
646 |
7,571 |
+302 |
Mar21 |
191227 |
967.75 |
969.75 |
963.00 |
965.25 |
-1.75 |
551 |
14,386 |
+160 |
May21 |
191227 |
965.00 |
967.25 |
961.00 |
963.25 |
-1.25 |
323 |
2,308 |
+71 |
Jul21 |
191227 |
970.25 |
970.25 |
964.75 |
967.00 |
-0.75 |
81 |
2,344 |
+34 |
Aug21 |
191227 |
964.00 |
964.00 |
964.00 |
964.00 |
-0.50 |
0 |
93 |
+0 |
Sep21 |
191227 |
952.75 |
952.75 |
952.75 |
952.75 |
-0.50 |
0 |
23 |
+0 |
Nov21 |
191227 |
951.75 |
952.00 |
946.00 |
948.50 |
-0.25 |
29 |
1,380 |
+9 |
Total Volume and Open Interest |
136,226 |
762,410 |
-4,379 |
Soybean Meal(CBOT) |
Jan20 |
191227 |
299.50 |
300.20 |
295.30 |
295.40 |
-4.10 |
12,323 |
38,334 |
-4,037 |
Mar20 |
191227 |
303.90 |
304.80 |
300.10 |
300.40 |
-3.60 |
27,479 |
205,158 |
+2,722 |
May20 |
191227 |
307.30 |
308.00 |
303.80 |
304.30 |
-3.10 |
9,288 |
90,445 |
-114 |
Jul20 |
191227 |
310.80 |
311.30 |
307.40 |
308.00 |
-2.80 |
5,223 |
54,199 |
+867 |
Aug20 |
191227 |
311.70 |
312.20 |
308.60 |
309.30 |
-2.60 |
1,190 |
10,708 |
+308 |
Sep20 |
191227 |
312.40 |
312.80 |
309.30 |
310.10 |
-2.50 |
408 |
9,738 |
+79 |
Oct20 |
191227 |
312.30 |
312.30 |
309.40 |
309.90 |
-2.50 |
230 |
7,771 |
+37 |
Dec20 |
191227 |
313.90 |
314.30 |
311.10 |
311.60 |
-2.50 |
965 |
25,051 |
+81 |
Jan21 |
191227 |
313.40 |
313.40 |
310.70 |
311.10 |
-2.20 |
22 |
2,149 |
+8 |
Mar21 |
191227 |
311.10 |
312.00 |
309.10 |
309.20 |
-1.40 |
45 |
3,939 |
+7 |
Total Volume and Open Interest |
57,390 |
449,578 |
+92 |
Soybean Oil(CBOT) |
Jan20 |
191227 |
34.36 |
34.89 |
34.36 |
34.73 |
+0.35 |
24,714 |
33,345 |
-7,810 |
Mar20 |
191227 |
34.64 |
35.18 |
34.64 |
35.04 |
+0.37 |
43,780 |
242,686 |
+845 |
May20 |
191227 |
34.92 |
35.45 |
34.92 |
35.32 |
+0.37 |
8,512 |
98,269 |
+512 |
Jul20 |
191227 |
35.20 |
35.74 |
35.20 |
35.61 |
+0.36 |
4,437 |
72,094 |
-321 |
Aug20 |
191227 |
35.29 |
35.78 |
35.27 |
35.64 |
+0.34 |
878 |
12,121 |
+329 |
Sep20 |
191227 |
35.48 |
35.82 |
35.35 |
35.69 |
+0.32 |
285 |
8,990 |
+17 |
Oct20 |
191227 |
35.48 |
35.78 |
35.36 |
35.71 |
+0.34 |
151 |
7,733 |
+21 |
Dec20 |
191227 |
35.51 |
35.93 |
35.50 |
35.85 |
+0.37 |
871 |
33,461 |
+140 |
Jan21 |
191227 |
35.75 |
35.89 |
35.68 |
35.86 |
+0.37 |
36 |
2,768 |
+21 |
Mar21 |
191227 |
35.56 |
35.73 |
35.54 |
35.72 |
+0.36 |
49 |
2,192 |
+19 |
Total Volume and Open Interest |
83,754 |
515,300 |
-6,216 |
Canola(WCE) |
Jan20 |
191227 |
469.9 |
470.9 |
463.0 |
463.8 |
-4.9 |
10,872 |
7,162 |
-6,911 |
Mar20 |
191227 |
479.1 |
480.7 |
473.2 |
474.2 |
-3.8 |
15,761 |
86,556 |
+1,090 |
May20 |
191227 |
487.2 |
489.9 |
482.6 |
483.4 |
-3.8 |
3,844 |
42,456 |
+939 |
Jul20 |
191227 |
494.6 |
496.0 |
488.8 |
489.6 |
-4.0 |
1,465 |
15,998 |
+537 |
Nov20 |
191227 |
496.8 |
497.9 |
492.2 |
493.2 |
-2.8 |
826 |
24,000 |
+410 |
Total Volume and Open Interest |
32,877 |
177,860 |
-3,906 |
Corn(CBOT) |
Mar20 |
191227 |
388.00 |
391.00 |
388.00 |
390.00 |
+1.50 |
50,416 |
749,455 |
-1,856 |
May20 |
191227 |
394.75 |
397.50 |
394.50 |
396.75 |
+1.50 |
7,889 |
201,532 |
+872 |
Jul20 |
191227 |
400.75 |
403.25 |
400.75 |
402.75 |
+1.50 |
6,523 |
242,608 |
+40 |
Sep20 |
191227 |
400.50 |
402.50 |
400.25 |
402.25 |
+1.25 |
2,668 |
88,312 |
+456 |
Dec20 |
191227 |
402.25 |
404.00 |
402.25 |
403.50 |
+0.75 |
5,249 |
160,897 |
+768 |
Mar21 |
191227 |
411.50 |
412.25 |
411.25 |
412.25 |
+0.50 |
357 |
9,051 |
+2 |
May21 |
191227 |
416.75 |
416.75 |
416.00 |
416.50 |
unch |
31 |
1,533 |
+25 |
Jul21 |
191227 |
419.50 |
420.00 |
419.00 |
419.25 |
-0.50 |
40 |
3,796 |
+5 |
Sep21 |
191227 |
409.75 |
409.75 |
409.75 |
409.75 |
unch |
0 |
834 |
+0 |
Dec21 |
191227 |
410.25 |
411.00 |
409.75 |
410.50 |
-0.50 |
42 |
7,433 |
+9 |
Total Volume and Open Interest |
73,222 |
1,465,801 |
+322 |
Wheat(CBOT) |
Mar20 |
191227 |
549.75 |
561.00 |
549.25 |
556.25 |
+7.25 |
21,559 |
206,796 |
-1,138 |
May20 |
191227 |
552.00 |
563.25 |
552.00 |
558.50 |
+6.75 |
6,578 |
56,856 |
-586 |
Jul20 |
191227 |
553.75 |
564.50 |
553.50 |
559.75 |
+6.25 |
4,864 |
83,406 |
+266 |
Sep20 |
191227 |
558.25 |
569.25 |
558.25 |
564.75 |
+6.00 |
2,084 |
21,913 |
+97 |
Dec20 |
191227 |
569.75 |
577.75 |
569.25 |
573.50 |
+5.50 |
916 |
22,026 |
+54 |
Mar21 |
191227 |
578.25 |
585.25 |
577.75 |
581.25 |
+5.00 |
170 |
6,470 |
+19 |
Total Volume and Open Interest |
36,173 |
400,079 |
-1,288 |
Wheat(KCBT) |
Mar20 |
191227 |
471.75 |
481.50 |
471.00 |
479.75 |
+9.25 |
11,794 |
148,602 |
-1,624 |
May20 |
191227 |
479.75 |
489.50 |
479.75 |
488.00 |
+9.00 |
1,957 |
49,631 |
-281 |
Jul20 |
191227 |
487.50 |
496.50 |
487.00 |
495.50 |
+9.25 |
2,518 |
44,706 |
+43 |
Sep20 |
191227 |
494.25 |
503.50 |
494.25 |
502.50 |
+8.75 |
1,063 |
11,569 |
+37 |
Dec20 |
191227 |
504.75 |
513.00 |
504.75 |
512.50 |
+8.75 |
453 |
14,804 |
+52 |
Mar21 |
191227 |
520.00 |
522.50 |
519.50 |
522.50 |
+8.50 |
6 |
1,616 |
+0 |
May21 |
191227 |
523.75 |
524.75 |
522.25 |
524.50 |
+7.25 |
1 |
211 |
-1 |
Total Volume and Open Interest |
17,793 |
271,285 |
-1,775 |
Wheat(MGE) |
Mar20 |
191227 |
545.50 |
554.50 |
545.50 |
553.50 |
+6.25 |
2,361 |
31,596 |
-1,095 |
May20 |
191227 |
554.25 |
562.00 |
553.75 |
561.75 |
+5.75 |
487 |
13,560 |
+140 |
Jul20 |
191227 |
564.75 |
569.50 |
564.75 |
569.25 |
+5.00 |
395 |
6,685 |
+13 |
Sep20 |
191227 |
572.75 |
577.25 |
572.75 |
577.00 |
+3.50 |
286 |
4,927 |
+73 |
Dec20 |
191227 |
586.00 |
590.00 |
586.00 |
589.50 |
+3.25 |
40 |
2,567 |
+12 |
Mar21 |
191227 |
599.00 |
602.00 |
599.00 |
602.00 |
+3.25 |
4 |
921 |
+0 |
Total Volume and Open Interest |
3,573 |
60,263 |
-857 |
Oats(CBOT) |
Mar20 |
191227 |
284.75 |
295.50 |
284.75 |
288.50 |
+5.50 |
357 |
4,270 |
-120 |
May20 |
191227 |
293.00 |
293.00 |
283.75 |
285.50 |
+4.00 |
24 |
323 |
+18 |
Jul20 |
191227 |
285.25 |
285.50 |
282.75 |
282.75 |
+4.75 |
0 |
107 |
+0 |
Sep20 |
191227 |
272.00 |
272.00 |
272.00 |
272.00 |
+2.50 |
3 |
61 |
-1 |
Total Volume and Open Interest |
384 |
4,852 |
-103 |
Rough Rice(CBOT) |
Jan20 |
191227 |
12.88 |
13.08 |
12.88 |
13.03 |
+0.15 |
230 |
1,780 |
-119 |
Mar20 |
191227 |
13.10 |
13.28 |
13.05 |
13.18 |
+0.09 |
315 |
8,763 |
+159 |
May20 |
191227 |
13.27 |
13.43 |
13.27 |
13.31 |
+0.05 |
0 |
174 |
+0 |
Jul20 |
191227 |
13.20 |
13.28 |
13.20 |
13.20 |
+0.02 |
0 |
44 |
+0 |
Total Volume and Open Interest |
545 |
10,839 |
+40 |
Live Cattle(CME) |
Dec19 |
191227 |
123.300 |
123.900 |
123.200 |
123.500 |
+0.215 |
537 |
2,543 |
-419 |
Feb20 |
191227 |
126.535 |
127.230 |
126.535 |
126.700 |
-0.100 |
8,804 |
164,560 |
-361 |
Apr20 |
191227 |
127.450 |
127.950 |
127.400 |
127.785 |
+0.135 |
6,161 |
91,819 |
+971 |
Jun20 |
191227 |
118.930 |
119.300 |
118.850 |
119.100 |
unch |
4,061 |
82,035 |
+576 |
Aug20 |
191227 |
116.480 |
116.750 |
116.450 |
116.650 |
+0.100 |
1,660 |
26,973 |
+334 |
Oct20 |
191227 |
118.100 |
118.400 |
118.050 |
118.385 |
+0.235 |
329 |
8,684 |
+5 |
Total Volume and Open Interest |
21,792 |
382,290 |
+1,145 |
Feeder Cattle(CME) |
Jan20 |
191227 |
145.550 |
145.830 |
145.000 |
145.550 |
+0.100 |
2,077 |
13,117 |
-684 |
Mar20 |
191227 |
145.450 |
145.450 |
144.600 |
144.800 |
-0.385 |
2,372 |
19,776 |
+594 |
Apr20 |
191227 |
147.735 |
147.900 |
147.000 |
147.300 |
-0.235 |
523 |
7,325 |
-25 |
May20 |
191227 |
148.850 |
149.000 |
148.350 |
148.500 |
-0.200 |
654 |
5,547 |
-63 |
Aug20 |
191227 |
153.650 |
153.830 |
153.150 |
153.330 |
-0.205 |
259 |
4,188 |
-14 |
Sep20 |
191227 |
154.035 |
154.250 |
153.750 |
153.950 |
-0.050 |
9 |
465 |
+7 |
Oct20 |
191227 |
153.880 |
154.185 |
153.700 |
153.800 |
-0.280 |
3 |
371 |
-1 |
Total Volume and Open Interest |
5,898 |
50,844 |
-186 |
Lean Hogs(CME) |
Feb20 |
191227 |
70.750 |
71.035 |
69.830 |
70.580 |
-0.320 |
8,952 |
107,345 |
+258 |
Apr20 |
191227 |
78.285 |
78.635 |
77.550 |
77.885 |
-0.400 |
4,195 |
66,617 |
+155 |
May20 |
191227 |
84.785 |
84.950 |
84.100 |
84.330 |
-0.170 |
55 |
1,664 |
+18 |
Jun20 |
191227 |
89.885 |
90.180 |
89.250 |
89.730 |
-0.155 |
2,556 |
37,298 |
+102 |
Jul20 |
191227 |
89.850 |
89.930 |
89.230 |
89.680 |
-0.020 |
1,396 |
16,858 |
+146 |
Aug20 |
191227 |
88.800 |
88.980 |
88.230 |
88.650 |
-0.080 |
1,141 |
26,626 |
+138 |
Oct20 |
191227 |
75.350 |
75.350 |
74.700 |
75.100 |
-0.130 |
403 |
13,999 |
+101 |
Dec20 |
191227 |
69.385 |
69.450 |
69.000 |
69.285 |
-0.045 |
371 |
6,932 |
+156 |
Total Volume and Open Interest |
19,316 |
279,346 |
+1,129 |
Class III Milk(CME) |
Dec19 |
191227 |
19.32 |
19.33 |
19.30 |
19.30 |
-0.05 |
22 |
4,907 |
-7 |
Jan20 |
191227 |
16.91 |
17.14 |
16.90 |
17.10 |
+0.14 |
257 |
3,320 |
+3 |
Feb20 |
191227 |
17.01 |
17.17 |
16.99 |
17.13 |
+0.10 |
71 |
2,603 |
-7 |
Mar20 |
191227 |
17.19 |
17.28 |
17.17 |
17.28 |
+0.08 |
36 |
1,955 |
-3 |
Apr20 |
191227 |
17.19 |
17.26 |
17.19 |
17.24 |
+0.07 |
28 |
1,478 |
+11 |
May20 |
191227 |
17.20 |
17.22 |
17.20 |
17.22 |
+0.02 |
0 |
1,323 |
+0 |
Jun20 |
191227 |
17.19 |
17.30 |
17.19 |
17.25 |
-0.05 |
4 |
1,310 |
+2 |
Jul20 |
191227 |
17.45 |
17.45 |
17.44 |
17.45 |
unch |
0 |
680 |
+0 |
Aug20 |
191227 |
17.57 |
17.57 |
17.57 |
17.57 |
-0.01 |
0 |
571 |
+0 |
Sep20 |
191227 |
17.68 |
17.68 |
17.68 |
17.68 |
unch |
0 |
679 |
+0 |
Oct20 |
191227 |
17.60 |
17.60 |
17.60 |
17.60 |
unch |
0 |
498 |
+0 |
Nov20 |
191227 |
17.50 |
17.50 |
17.50 |
17.50 |
unch |
0 |
529 |
+0 |
Dec20 |
191227 |
17.25 |
17.25 |
17.25 |
17.25 |
unch |
0 |
565 |
+0 |
Total Volume and Open Interest |
418 |
20,422 |
-1 |
Cocoa(ICE) |
Mar20 |
191227 |
2413 |
2516 |
2413 |
2497 |
+92 |
13,235 |
106,300 |
-2,554 |
May20 |
191227 |
2420 |
2518 |
2420 |
2500 |
+89 |
5,241 |
64,873 |
-2,123 |
Jul20 |
191227 |
2432 |
2511 |
2419 |
2495 |
+87 |
2,298 |
33,401 |
-557 |
Sep20 |
191227 |
2418 |
2495 |
2418 |
2476 |
+82 |
1,026 |
29,294 |
+126 |
Dec20 |
191227 |
2379 |
2443 |
2377 |
2424 |
+70 |
496 |
33,630 |
+95 |
Mar21 |
191227 |
2350 |
2395 |
2348 |
2383 |
+62 |
236 |
13,746 |
+105 |
May21 |
191227 |
2348 |
2384 |
2348 |
2373 |
+58 |
57 |
5,926 |
+16 |
Total Volume and Open Interest |
22,627 |
288,731 |
-4,892 |
Coffee "C"(ICE) |
Mar20 |
191227 |
127.85 |
132.80 |
127.65 |
132.50 |
+5.20 |
15,731 |
112,178 |
-1,578 |
May20 |
191227 |
129.90 |
135.00 |
129.90 |
134.65 |
+5.15 |
4,984 |
62,092 |
-1,095 |
Jul20 |
191227 |
132.55 |
137.05 |
132.00 |
136.75 |
+5.20 |
3,260 |
36,697 |
+365 |
Sep20 |
191227 |
133.95 |
138.80 |
133.75 |
138.55 |
+5.25 |
2,646 |
21,300 |
+944 |
Dec20 |
191227 |
136.50 |
140.80 |
136.50 |
140.55 |
+5.25 |
704 |
19,133 |
-42 |
Mar21 |
191227 |
138.50 |
142.55 |
138.50 |
142.55 |
+5.25 |
307 |
7,465 |
+17 |
Total Volume and Open Interest |
28,168 |
276,599 |
-1,423 |
Orange Juice(ICE) |
Jan20 |
191227 |
96.60 |
98.80 |
96.30 |
97.40 |
+0.80 |
440 |
2,916 |
-405 |
Mar20 |
191227 |
99.90 |
102.70 |
99.55 |
100.55 |
+0.65 |
713 |
12,032 |
+172 |
May20 |
191227 |
103.45 |
105.25 |
103.45 |
103.75 |
+0.65 |
24 |
1,278 |
+17 |
Jul20 |
191227 |
107.50 |
107.50 |
106.50 |
106.50 |
+0.80 |
10 |
534 |
+6 |
Sep20 |
191227 |
110.35 |
110.35 |
109.65 |
109.65 |
+0.85 |
2 |
289 |
+0 |
Nov20 |
191227 |
113.45 |
113.45 |
112.75 |
112.75 |
+0.85 |
1 |
209 |
+1 |
Total Volume and Open Interest |
1,190 |
17,422 |
-209 |
Sugar #11(ICE) |
Mar20 |
191227 |
13.48 |
13.60 |
13.42 |
13.54 |
+0.10 |
23,964 |
436,447 |
-1,459 |
May20 |
191227 |
13.55 |
13.66 |
13.52 |
13.63 |
+0.09 |
11,291 |
202,224 |
+84 |
Jul20 |
191227 |
13.64 |
13.75 |
13.63 |
13.74 |
+0.09 |
5,646 |
141,519 |
+572 |
Oct20 |
191227 |
13.86 |
13.95 |
13.84 |
13.94 |
+0.07 |
1,695 |
107,476 |
-3 |
Mar21 |
191227 |
14.34 |
14.39 |
14.32 |
14.39 |
+0.05 |
550 |
60,822 |
-66 |
May21 |
191227 |
14.25 |
14.25 |
14.18 |
14.24 |
+0.03 |
160 |
10,942 |
-54 |
Jul21 |
191227 |
14.14 |
14.14 |
14.07 |
14.13 |
+0.03 |
103 |
11,758 |
-70 |
Oct21 |
191227 |
14.15 |
14.15 |
14.08 |
14.13 |
+0.03 |
4 |
14,044 |
-1 |
Total Volume and Open Interest |
43,417 |
995,824 |
-1,000 |
London Cocoa(LCE) |
Mar20 |
191227 |
1759 |
1829 |
1759 |
1817 |
+54 |
7,853 |
85,295 |
-2,396 |
May20 |
191227 |
1741 |
1787 |
1739 |
1780 |
+36 |
6,003 |
53,305 |
-279 |
Jul20 |
191227 |
1732 |
1768 |
1725 |
1766 |
+32 |
4,203 |
40,597 |
+21 |
Sep20 |
191227 |
1721 |
1751 |
1717 |
1750 |
+26 |
4,191 |
38,482 |
-832 |
Dec20 |
191227 |
1667 |
1699 |
1666 |
1695 |
+24 |
5,720 |
48,148 |
+484 |
Mar21 |
191227 |
1656 |
1680 |
1652 |
1677 |
+21 |
1,932 |
26,074 |
+394 |
May21 |
191227 |
1651 |
1676 |
1650 |
1672 |
+17 |
1,412 |
6,634 |
+881 |
Total Volume and Open Interest |
32,547 |
305,177 |
-1,784 |
London Sugar(LCE) |
Mar20 |
191227 |
358.60 |
362.00 |
358.60 |
361.40 |
+2.30 |
4,014 |
39,807 |
-405 |
May20 |
191227 |
364.10 |
366.30 |
363.20 |
366.00 |
+1.80 |
1,421 |
17,117 |
-24 |
Aug20 |
191227 |
368.00 |
370.00 |
367.50 |
369.80 |
+1.20 |
380 |
9,891 |
+96 |
Oct20 |
191227 |
370.30 |
371.10 |
370.00 |
371.00 |
+0.70 |
95 |
3,875 |
+36 |
Dec20 |
191227 |
372.20 |
373.00 |
370.80 |
373.00 |
-0.30 |
98 |
2,496 |
+88 |
Total Volume and Open Interest |
6,052 |
74,674 |
-196 |
Cotton(ICE) |
Mar20 |
191227 |
68.75 |
69.33 |
68.50 |
68.92 |
+0.22 |
9,396 |
119,520 |
-43 |
May20 |
191227 |
70.01 |
70.40 |
69.66 |
70.08 |
+0.23 |
4,648 |
44,896 |
+821 |
Jul20 |
191227 |
70.58 |
71.04 |
70.54 |
70.78 |
+0.20 |
1,605 |
19,500 |
+322 |
Oct20 |
191227 |
70.51 |
70.51 |
70.51 |
70.51 |
+0.15 |
0 |
7 |
+0 |
Dec20 |
191227 |
70.20 |
70.40 |
69.89 |
70.06 |
+0.12 |
622 |
27,954 |
+300 |
Mar21 |
191227 |
70.65 |
70.65 |
70.46 |
70.46 |
+0.13 |
68 |
1,226 |
+9 |
Total Volume and Open Interest |
16,362 |
214,041 |
+1,422 |
Lumber(CME) |
Jan20 |
191227 |
405.7 |
410.0 |
404.4 |
409.1 |
+2.9 |
73 |
1,027 |
-33 |
Mar20 |
191227 |
422.5 |
429.2 |
422.5 |
427.9 |
+5.6 |
48 |
1,554 |
+21 |
May20 |
191227 |
417.7 |
420.2 |
417.0 |
419.1 |
+5.0 |
7 |
404 |
+4 |
Jul20 |
191227 |
411.1 |
411.7 |
411.1 |
411.7 |
+3.3 |
2 |
210 |
+0 |
Sep20 |
191227 |
404.4 |
404.4 |
404.4 |
404.4 |
+1.8 |
0 |
12 |
+0 |
Nov20 |
191227 |
402.0 |
402.0 |
402.0 |
402.0 |
+1.4 |
0 |
3 |
+0 |
Jan21 |
191227 |
400.5 |
400.5 |
400.5 |
400.5 |
+1.4 |
|
|
|
Total Volume and Open Interest |
130 |
3,210 |
-8 |
Crude Oil(NYM) |
Feb20 |
191227 |
61.73 |
61.97 |
61.24 |
61.72 |
+0.04 |
204,535 |
425,048 |
-2,426 |
Mar20 |
191227 |
61.51 |
61.76 |
61.06 |
61.53 |
+0.05 |
34,213 |
264,575 |
+3,325 |
Apr20 |
191227 |
61.15 |
61.45 |
60.78 |
61.21 |
+0.05 |
20,057 |
113,031 |
-1,516 |
May20 |
191227 |
60.71 |
61.00 |
60.39 |
60.79 |
+0.06 |
10,539 |
123,382 |
-1,088 |
Jun20 |
191227 |
60.17 |
60.49 |
59.88 |
60.28 |
+0.07 |
17,055 |
206,032 |
+820 |
Jul20 |
191227 |
59.59 |
59.90 |
59.33 |
59.70 |
+0.07 |
5,302 |
70,153 |
-717 |
Aug20 |
191227 |
59.13 |
59.31 |
58.82 |
59.13 |
+0.08 |
4,347 |
49,875 |
+299 |
Sep20 |
191227 |
58.45 |
58.75 |
58.22 |
58.58 |
+0.10 |
6,340 |
96,923 |
+162 |
Oct20 |
191227 |
57.94 |
58.24 |
57.76 |
58.08 |
+0.11 |
4,432 |
57,784 |
+653 |
Nov20 |
191227 |
57.64 |
57.78 |
57.34 |
57.63 |
+0.11 |
4,799 |
47,330 |
+912 |
Dec20 |
191227 |
57.00 |
57.36 |
56.88 |
57.21 |
+0.12 |
14,531 |
223,711 |
+3,329 |
Jan21 |
191227 |
56.75 |
56.93 |
56.66 |
56.78 |
+0.12 |
1,184 |
42,627 |
+40 |
Feb21 |
191227 |
56.50 |
56.50 |
56.12 |
56.39 |
+0.14 |
747 |
24,125 |
+52 |
Mar21 |
191227 |
56.07 |
56.07 |
55.98 |
56.04 |
+0.16 |
1,363 |
32,383 |
+281 |
Apr21 |
191227 |
55.69 |
55.71 |
55.69 |
55.71 |
+0.18 |
70 |
13,216 |
+24 |
May21 |
191227 |
55.40 |
55.40 |
55.40 |
55.40 |
+0.19 |
229 |
11,786 |
+79 |
Total Volume and Open Interest |
338,011 |
2,114,661 |
+4,337 |
e-miNY Crude Oil(NYM) |
Feb20 |
191227 |
61.775 |
61.975 |
61.250 |
61.725 |
+0.050 |
5,644 |
2,833 |
+208 |
Mar20 |
191227 |
61.475 |
61.750 |
61.100 |
61.525 |
+0.050 |
317 |
741 |
+32 |
Apr20 |
191227 |
61.375 |
61.400 |
60.975 |
61.200 |
+0.050 |
47 |
154 |
-26 |
May20 |
191227 |
61.000 |
61.000 |
60.700 |
60.800 |
+0.075 |
0 |
122 |
+0 |
Jun20 |
191227 |
60.250 |
60.425 |
59.975 |
60.275 |
+0.075 |
2 |
64 |
+1 |
Jul20 |
191227 |
59.700 |
59.700 |
59.600 |
59.700 |
+0.075 |
3 |
45 |
+0 |
Aug20 |
191227 |
59.000 |
59.125 |
59.000 |
59.125 |
+0.075 |
5 |
38 |
-1 |
Sep20 |
191227 |
58.575 |
58.575 |
58.575 |
58.575 |
+0.100 |
0 |
31 |
+0 |
Oct20 |
191227 |
58.100 |
58.200 |
57.750 |
58.075 |
+0.100 |
0 |
6 |
+0 |
Nov20 |
191227 |
57.625 |
57.625 |
57.625 |
57.625 |
+0.100 |
0 |
3 |
+0 |
Total Volume and Open Interest |
6,018 |
4,169 |
+214 |
NY Harbor ULSD(NYM) |
Jan20 |
191227 |
205.27 |
206.48 |
204.60 |
204.96 |
-0.25 |
16,527 |
23,383 |
-7,246 |
Feb20 |
191227 |
205.37 |
206.64 |
204.79 |
205.19 |
-0.16 |
36,064 |
135,484 |
+3,246 |
Mar20 |
191227 |
204.89 |
205.87 |
204.19 |
204.56 |
-0.11 |
11,304 |
87,600 |
-103 |
Apr20 |
191227 |
203.18 |
204.08 |
202.52 |
202.91 |
-0.04 |
7,551 |
53,711 |
+447 |
May20 |
191227 |
201.62 |
202.43 |
201.00 |
201.38 |
+0.01 |
4,327 |
36,512 |
+490 |
Jun20 |
191227 |
200.25 |
200.98 |
199.70 |
200.07 |
+0.04 |
4,250 |
33,607 |
+483 |
Jul20 |
191227 |
199.58 |
200.33 |
199.12 |
199.50 |
+0.08 |
885 |
12,113 |
+122 |
Aug20 |
191227 |
199.12 |
199.78 |
198.62 |
199.03 |
+0.10 |
405 |
5,751 |
+9 |
Sep20 |
191227 |
198.77 |
199.34 |
198.29 |
198.72 |
+0.12 |
274 |
7,126 |
-25 |
Oct20 |
191227 |
198.65 |
198.66 |
198.02 |
198.44 |
+0.11 |
31 |
4,093 |
+0 |
Nov20 |
191227 |
198.50 |
198.50 |
197.96 |
198.20 |
+0.10 |
86 |
3,533 |
-21 |
Dec20 |
191227 |
198.27 |
198.57 |
197.51 |
197.93 |
+0.09 |
1,322 |
21,088 |
-21 |
Jan21 |
191227 |
197.59 |
197.59 |
197.59 |
197.59 |
+0.07 |
73 |
4,431 |
-49 |
Feb21 |
191227 |
196.56 |
196.56 |
196.56 |
196.56 |
+0.06 |
5 |
698 |
+1 |
Total Volume and Open Interest |
83,128 |
438,369 |
-2,654 |
RBOB Gasoline(NYM) |
Jan20 |
191227 |
175.33 |
176.57 |
173.77 |
174.73 |
-0.64 |
13,781 |
30,871 |
-4,597 |
Feb20 |
191227 |
175.36 |
176.56 |
173.72 |
174.47 |
-0.92 |
36,859 |
143,127 |
+2,045 |
Mar20 |
191227 |
176.16 |
177.27 |
174.67 |
175.45 |
-0.78 |
16,306 |
70,646 |
+1,062 |
Apr20 |
191227 |
192.66 |
194.16 |
191.69 |
192.63 |
-0.51 |
7,775 |
31,741 |
+44 |
May20 |
191227 |
193.18 |
193.83 |
191.54 |
192.49 |
-0.40 |
4,527 |
30,757 |
+19 |
Jun20 |
191227 |
190.72 |
191.79 |
189.83 |
190.76 |
-0.20 |
2,491 |
27,468 |
-36 |
Jul20 |
191227 |
188.15 |
188.50 |
187.40 |
188.17 |
-0.05 |
972 |
14,258 |
-26 |
Aug20 |
191227 |
184.78 |
185.45 |
184.34 |
185.23 |
+0.07 |
712 |
4,642 |
+212 |
Sep20 |
191227 |
181.72 |
181.98 |
181.11 |
181.87 |
+0.16 |
494 |
8,774 |
-1 |
Oct20 |
191227 |
168.24 |
168.24 |
167.34 |
168.22 |
+0.19 |
189 |
4,471 |
+1 |
Total Volume and Open Interest |
84,498 |
388,717 |
-1,252 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191227 |
174.73 |
174.73 |
174.73 |
174.73 |
-0.64 |
0 |
1 |
+0 |
Feb20 |
191227 |
174.47 |
174.47 |
174.47 |
174.47 |
-0.92 |
|
|
|
Mar20 |
191227 |
175.45 |
175.45 |
175.45 |
175.45 |
-0.78 |
|
|
|
Apr20 |
191227 |
192.63 |
192.63 |
192.63 |
192.63 |
-0.51 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan20 |
191227 |
2.272 |
2.286 |
2.138 |
2.158 |
-0.136 |
49,762 |
21,822 |
-4,944 |
Feb20 |
191227 |
2.273 |
2.275 |
2.167 |
2.231 |
-0.054 |
83,780 |
346,884 |
+2,491 |
Mar20 |
191227 |
2.205 |
2.207 |
2.113 |
2.173 |
-0.040 |
23,508 |
266,770 |
+1,797 |
Apr20 |
191227 |
2.177 |
2.180 |
2.105 |
2.160 |
-0.025 |
17,352 |
133,976 |
+710 |
May20 |
191227 |
2.194 |
2.212 |
2.127 |
2.192 |
-0.016 |
7,205 |
108,375 |
+623 |
Jun20 |
191227 |
2.251 |
2.269 |
2.185 |
2.250 |
-0.008 |
5,478 |
53,087 |
+1,030 |
Jul20 |
191227 |
2.300 |
2.324 |
2.241 |
2.307 |
-0.002 |
2,665 |
34,518 |
+101 |
Aug20 |
191227 |
2.283 |
2.331 |
2.273 |
2.319 |
-0.001 |
1,735 |
26,736 |
+7 |
Sep20 |
191227 |
2.302 |
2.323 |
2.247 |
2.307 |
-0.001 |
1,286 |
28,799 |
-57 |
Oct20 |
191227 |
2.339 |
2.350 |
2.280 |
2.337 |
-0.002 |
7,172 |
86,658 |
+443 |
Nov20 |
191227 |
2.409 |
2.424 |
2.360 |
2.411 |
unch |
593 |
22,731 |
-34 |
Dec20 |
191227 |
2.556 |
2.596 |
2.533 |
2.583 |
+0.004 |
1,252 |
25,418 |
+91 |
Jan21 |
191227 |
2.688 |
2.715 |
2.659 |
2.701 |
+0.007 |
2,010 |
32,230 |
-321 |
Feb21 |
191227 |
2.614 |
2.668 |
2.610 |
2.655 |
+0.006 |
901 |
12,334 |
+393 |
Mar21 |
191227 |
2.506 |
2.543 |
2.504 |
2.533 |
+0.006 |
458 |
13,536 |
-2 |
Apr21 |
191227 |
2.265 |
2.279 |
2.257 |
2.273 |
unch |
668 |
12,825 |
+41 |
Total Volume and Open Interest |
206,275 |
1,274,626 |
+2,595 |
Brent Crude Oil(ICE) |
Feb20 |
191227 |
67.91 |
68.33 |
67.57 |
68.16 |
+0.24 |
106,430 |
168,949 |
-25,790 |
Mar20 |
191227 |
66.80 |
67.08 |
66.36 |
66.87 |
+0.11 |
110,283 |
633,469 |
+4,074 |
Apr20 |
191227 |
66.19 |
66.35 |
65.65 |
66.14 |
+0.09 |
21,660 |
219,443 |
+1,992 |
May20 |
191227 |
65.45 |
65.75 |
65.08 |
65.52 |
+0.07 |
12,591 |
141,597 |
+1,808 |
Jun20 |
191227 |
64.85 |
65.15 |
64.52 |
64.93 |
+0.07 |
22,171 |
318,488 |
+546 |
Jul20 |
191227 |
64.25 |
64.55 |
63.93 |
64.32 |
+0.07 |
4,632 |
115,002 |
-189 |
Aug20 |
191227 |
63.74 |
63.98 |
63.42 |
63.78 |
+0.07 |
2,014 |
109,973 |
-171 |
Sep20 |
191227 |
63.28 |
63.54 |
63.02 |
63.34 |
+0.08 |
3,357 |
109,983 |
+578 |
Oct20 |
191227 |
62.88 |
63.08 |
62.63 |
62.88 |
+0.08 |
1,165 |
79,003 |
+331 |
Nov20 |
191227 |
62.47 |
62.47 |
62.47 |
62.47 |
+0.10 |
530 |
48,051 |
-144 |
Dec20 |
191227 |
62.06 |
62.25 |
61.76 |
62.06 |
+0.12 |
12,877 |
251,440 |
+1,385 |
Jan21 |
191227 |
61.71 |
61.75 |
61.52 |
61.69 |
+0.12 |
328 |
39,781 |
+156 |
Feb21 |
191227 |
61.34 |
61.34 |
61.34 |
61.34 |
+0.13 |
364 |
37,991 |
+101 |
Mar21 |
191227 |
60.95 |
61.03 |
60.95 |
61.03 |
+0.14 |
270 |
28,714 |
+65 |
Total Volume and Open Interest |
306,703 |
2,681,618 |
-15,469 |
Gas Oil(ICE) |
Jan20 |
191227 |
623.75 |
627.75 |
622.25 |
626.00 |
+3.00 |
26,319 |
139,204 |
-3,100 |
Feb20 |
191227 |
624.75 |
627.00 |
621.50 |
625.25 |
+2.75 |
33,778 |
158,468 |
+6,812 |
Mar20 |
191227 |
621.00 |
623.50 |
618.50 |
622.25 |
+2.75 |
20,054 |
130,254 |
+682 |
Apr20 |
191227 |
615.50 |
618.50 |
614.00 |
617.50 |
+2.50 |
5,162 |
72,472 |
+670 |
May20 |
191227 |
611.00 |
613.25 |
609.25 |
612.50 |
+2.25 |
2,296 |
69,411 |
-107 |
Jun20 |
191227 |
605.75 |
608.00 |
604.00 |
607.25 |
+2.00 |
5,206 |
93,504 |
-199 |
Jul20 |
191227 |
602.75 |
605.00 |
601.25 |
604.25 |
+1.75 |
1,131 |
26,335 |
-91 |
Aug20 |
191227 |
601.25 |
602.50 |
599.25 |
602.00 |
+1.75 |
398 |
21,213 |
+49 |
Sep20 |
191227 |
599.25 |
600.50 |
597.25 |
600.25 |
+1.50 |
763 |
24,704 |
-12 |
Oct20 |
191227 |
597.75 |
598.75 |
595.50 |
598.50 |
+1.50 |
176 |
19,242 |
-9 |
Total Volume and Open Interest |
99,135 |
893,044 |
+5,595 |
Ethanol(CBOT) |
Jan20 |
191227 |
1.417 |
1.417 |
1.386 |
1.386 |
-0.017 |
19 |
100 |
-10 |
Feb20 |
191227 |
1.449 |
1.453 |
1.419 |
1.420 |
-0.013 |
29 |
413 |
+4 |
Mar20 |
191227 |
1.465 |
1.465 |
1.439 |
1.439 |
-0.013 |
5 |
132 |
+2 |
Apr20 |
191227 |
1.470 |
1.470 |
1.470 |
1.470 |
-0.013 |
|
|
|
May20 |
191227 |
1.470 |
1.470 |
1.470 |
1.470 |
-0.013 |
0 |
5 |
+0 |
Jun20 |
191227 |
1.470 |
1.470 |
1.470 |
1.470 |
-0.013 |
|
|
|
Jul20 |
191227 |
1.470 |
1.470 |
1.470 |
1.470 |
-0.013 |
|
|
|
Aug20 |
191227 |
1.470 |
1.470 |
1.470 |
1.470 |
-0.013 |
|
|
|
Total Volume and Open Interest |
53 |
650 |
-4 |
WTI Crude Oil(ICE) |
Feb20 |
191227 |
61.74 |
61.97 |
61.25 |
61.72 |
+0.04 |
13,237 |
77,064 |
-228 |
Mar20 |
191227 |
61.53 |
61.77 |
61.09 |
61.53 |
+0.05 |
16,090 |
79,988 |
+1,350 |
Apr20 |
191227 |
61.19 |
61.46 |
60.81 |
61.21 |
+0.05 |
8,397 |
39,136 |
+351 |
May20 |
191227 |
60.82 |
61.03 |
60.39 |
60.79 |
+0.06 |
3,617 |
24,458 |
+225 |
Jun20 |
191227 |
60.29 |
60.51 |
59.88 |
60.28 |
+0.07 |
7,444 |
68,756 |
+482 |
Jul20 |
191227 |
59.89 |
59.89 |
59.33 |
59.70 |
+0.07 |
962 |
13,299 |
-176 |
Aug20 |
191227 |
59.30 |
59.30 |
58.91 |
59.13 |
+0.08 |
341 |
10,904 |
+51 |
Sep20 |
191227 |
58.73 |
58.75 |
58.42 |
58.58 |
+0.10 |
706 |
17,345 |
+38 |
Oct20 |
191227 |
58.25 |
58.26 |
57.93 |
58.08 |
+0.11 |
100 |
8,465 |
-6 |
Nov20 |
191227 |
57.63 |
57.63 |
57.63 |
57.63 |
+0.11 |
154 |
6,873 |
+1 |
Dec20 |
191227 |
57.33 |
57.36 |
56.96 |
57.21 |
+0.12 |
3,941 |
87,763 |
+283 |
Jan21 |
191227 |
56.78 |
56.78 |
56.78 |
56.78 |
+0.12 |
74 |
4,474 |
-13 |
Feb21 |
191227 |
56.39 |
56.39 |
56.39 |
56.39 |
+0.14 |
32 |
3,213 |
+15 |
Mar21 |
191227 |
56.04 |
56.04 |
56.04 |
56.04 |
+0.16 |
25 |
4,391 |
+0 |
Apr21 |
191227 |
55.71 |
55.71 |
55.71 |
55.71 |
+0.18 |
6 |
2,241 |
+0 |
May21 |
191227 |
55.40 |
55.40 |
55.40 |
55.40 |
+0.19 |
6 |
2,415 |
+6 |
Total Volume and Open Interest |
56,847 |
569,973 |
+2,403 |
US Dollar Index(ICE) |
Mar20 |
191227 |
97.145 |
97.160 |
96.535 |
96.545 |
-0.570 |
4,040 |
32,178 |
-326 |
Jun20 |
191227 |
96.690 |
96.690 |
96.188 |
96.188 |
-0.567 |
10 |
684 |
+7 |
Sep20 |
191227 |
95.857 |
95.857 |
95.857 |
95.857 |
-0.568 |
0 |
114 |
+0 |
Total Volume and Open Interest |
4,050 |
32,976 |
-319 |
Australian Dollar(CME) |
Mar20 |
191227 |
69.58 |
70.02 |
69.55 |
70.01 |
+0.42 |
30,160 |
152,680 |
-559 |
Jun20 |
191227 |
69.82 |
70.15 |
69.71 |
70.15 |
+0.42 |
2 |
330 |
+0 |
Sep20 |
191227 |
70.28 |
70.28 |
70.28 |
70.28 |
+0.41 |
1 |
29 |
+1 |
Total Volume and Open Interest |
30,460 |
155,810 |
-556 |
British Pound(CME) |
Mar20 |
191227 |
130.41 |
131.49 |
130.03 |
131.25 |
+0.83 |
34,748 |
195,716 |
-832 |
Jun20 |
191227 |
130.94 |
131.79 |
130.37 |
131.56 |
+0.82 |
82 |
1,018 |
+7 |
Sep20 |
191227 |
131.85 |
132.02 |
130.79 |
131.85 |
+0.81 |
0 |
28 |
+0 |
Total Volume and Open Interest |
36,161 |
206,283 |
-889 |
Canadian Dollar(CME) |
Mar20 |
191227 |
76.29 |
76.60 |
76.27 |
76.57 |
+0.20 |
24,876 |
151,958 |
+1,025 |
Jun20 |
191227 |
76.32 |
76.60 |
76.29 |
76.58 |
+0.21 |
22 |
3,194 |
+11 |
Sep20 |
191227 |
76.50 |
76.57 |
76.33 |
76.57 |
+0.20 |
16 |
550 |
+12 |
Dec20 |
191227 |
76.56 |
76.56 |
76.50 |
76.55 |
+0.20 |
2 |
1,000 |
+1 |
Total Volume and Open Interest |
26,064 |
158,666 |
+1,170 |
Japanese Yen(CME) |
Mar20 |
191227 |
91.64 |
91.79 |
91.61 |
91.78 |
+0.14 |
37,906 |
170,531 |
+72 |
Jun20 |
191227 |
92.18 |
92.24 |
92.08 |
92.24 |
+0.14 |
1 |
305 |
+0 |
Sep20 |
191227 |
92.71 |
92.71 |
92.71 |
92.71 |
+0.15 |
0 |
3 |
+0 |
Total Volume and Open Interest |
38,863 |
173,142 |
+83 |
Swiss Franc(CME) |
Mar20 |
191227 |
102.58 |
103.39 |
102.48 |
103.35 |
+0.75 |
8,323 |
60,386 |
+179 |
Jun20 |
191227 |
104.01 |
104.01 |
103.16 |
104.01 |
+0.75 |
0 |
62 |
+0 |
Sep20 |
191227 |
104.66 |
104.66 |
104.66 |
104.66 |
+0.74 |
0 |
2 |
+0 |
Total Volume and Open Interest |
8,323 |
60,450 |
+179 |
EuroFX(CME) |
Mar20 |
191227 |
111.60 |
112.47 |
111.59 |
112.45 |
+0.79 |
46,420 |
532,665 |
+2,258 |
Jun20 |
191227 |
112.29 |
113.10 |
112.23 |
113.08 |
+0.79 |
352 |
2,497 |
+243 |
Sep20 |
191227 |
113.71 |
113.71 |
112.90 |
113.71 |
+0.80 |
2 |
703 |
-1 |
Total Volume and Open Interest |
46,927 |
540,395 |
+2,509 |
Mexican Peso(CME) |
Jan20 |
191227 |
527.63 |
530.25 |
526.75 |
529.75 |
+2.50 |
1 |
384 |
-1 |
Feb20 |
191227 |
524.75 |
527.25 |
523.38 |
527.25 |
+2.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
7,905 |
274,987 |
+77 |
Brazilian Real(CME) |
Jan20 |
191227 |
247.00 |
247.80 |
246.35 |
247.30 |
+1.00 |
790 |
35,085 |
-503 |
Feb20 |
191227 |
247.20 |
247.50 |
246.05 |
247.00 |
+1.00 |
771 |
16,331 |
+677 |
Mar20 |
191227 |
246.55 |
247.80 |
245.65 |
246.65 |
+0.95 |
3 |
2,478 |
-1 |
Apr20 |
191227 |
246.25 |
246.25 |
246.25 |
246.25 |
+0.90 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,564 |
53,904 |
+173 |
30-Year T-Bonds(CBOT) |
Mar20 |
191227 |
156~200 |
157~010 |
156~150 |
156~290 |
+0~140 |
78,952 |
1,030,476 |
+1,256 |
Jun20 |
191227 |
156~020 |
156~040 |
156~020 |
156~020 |
+0~150 |
0 |
12 |
+0 |
Sep20 |
191227 |
154~300 |
154~300 |
154~300 |
154~300 |
+0~150 |
|
|
|
Total Volume and Open Interest |
78,952 |
1,030,488 |
+1,256 |
10-Year T-Notes(CBOT) |
Mar20 |
191227 |
128~130 |
128~215 |
128~125 |
128~210 |
+0~090 |
398,672 |
3,653,292 |
+9,159 |
Jun20 |
191227 |
128~075 |
128~140 |
128~060 |
128~140 |
+0~090 |
0 |
41 |
+0 |
Sep20 |
191227 |
128~005 |
128~005 |
128~005 |
128~005 |
+0~090 |
|
|
|
Total Volume and Open Interest |
398,672 |
3,653,333 |
+9,159 |
5-Year T-Notes(CBOT) |
Dec19 |
191227 |
118~120 |
118~160 |
118~114 |
118~160 |
+0~072 |
1,939 |
12,004 |
-1,953 |
Mar20 |
191227 |
118~140 |
118~212 |
118~136 |
118~210 |
+0~072 |
344,885 |
4,239,049 |
+21,960 |
Jun20 |
191227 |
118~094 |
118~250 |
118~094 |
118~210 |
+0~072 |
|
|
|
Total Volume and Open Interest |
346,824 |
4,251,053 |
+20,007 |
2 Year T-Notes(CBOT) |
Dec19 |
191227 |
107~197 |
107~202 |
107~197 |
107~197 |
+0~023 |
23 |
17,382 |
-22 |
Mar20 |
191227 |
107~203 |
107~227 |
107~201 |
107~226 |
+0~024 |
109,455 |
3,621,766 |
-69 |
Jun20 |
191227 |
107~236 |
107~236 |
107~236 |
107~236 |
+0~024 |
|
|
|
Total Volume and Open Interest |
109,478 |
3,639,148 |
-91 |
Eurodollars(CME) |
Mar20 |
191227 |
98.230 |
98.250 |
98.230 |
98.250 |
+0.025 |
64,661 |
1,602,144 |
-8,466 |
Jun20 |
191227 |
98.285 |
98.315 |
98.285 |
98.310 |
+0.025 |
60,518 |
1,303,141 |
-12,172 |
Sep20 |
191227 |
98.335 |
98.375 |
98.335 |
98.370 |
+0.030 |
52,082 |
1,111,803 |
+5,619 |
Dec20 |
191227 |
98.350 |
98.395 |
98.350 |
98.385 |
+0.035 |
51,216 |
1,150,576 |
+2,386 |
Mar21 |
191227 |
98.405 |
98.450 |
98.405 |
98.445 |
+0.040 |
45,750 |
880,970 |
-540 |
Jun21 |
191227 |
98.405 |
98.450 |
98.400 |
98.445 |
+0.040 |
41,094 |
929,188 |
+2,281 |
Sep21 |
191227 |
98.405 |
98.450 |
98.400 |
98.445 |
+0.040 |
41,354 |
740,653 |
-1,193 |
Dec21 |
191227 |
98.370 |
98.415 |
98.365 |
98.405 |
+0.040 |
36,529 |
608,065 |
-390 |
Mar22 |
191227 |
98.370 |
98.410 |
98.365 |
98.405 |
+0.040 |
30,355 |
444,761 |
+2,907 |
Jun22 |
191227 |
98.345 |
98.390 |
98.340 |
98.385 |
+0.040 |
21,371 |
305,734 |
-3,241 |
Sep22 |
191227 |
98.325 |
98.365 |
98.320 |
98.360 |
+0.035 |
26,674 |
267,523 |
+446 |
Dec22 |
191227 |
98.285 |
98.325 |
98.285 |
98.320 |
+0.035 |
23,338 |
240,250 |
+2,273 |
Mar23 |
191227 |
98.275 |
98.310 |
98.270 |
98.305 |
+0.035 |
15,637 |
269,917 |
-535 |
Jun23 |
191227 |
98.250 |
98.285 |
98.250 |
98.280 |
+0.035 |
10,086 |
121,306 |
-1,182 |
Sep23 |
191227 |
98.230 |
98.265 |
98.225 |
98.255 |
+0.030 |
8,792 |
139,089 |
-462 |
Dec23 |
191227 |
98.205 |
98.235 |
98.200 |
98.225 |
+0.025 |
8,241 |
102,539 |
+235 |
Mar24 |
191227 |
98.185 |
98.215 |
98.180 |
98.205 |
+0.025 |
8,893 |
90,588 |
-50 |
Jun24 |
191227 |
98.155 |
98.185 |
98.155 |
98.175 |
+0.025 |
6,586 |
43,120 |
+257 |
Total Volume and Open Interest |
620,136 |
10,877,555 |
+16,678 |
Ultra T-Bond(CBOT) |
Dec19 |
191219 |
183~06 |
184~03 |
182~21 |
184~02 |
+0~17 |
209 |
421 |
-1,863 |
Mar20 |
191227 |
183~10 |
184~04 |
183~01 |
183~27 |
+0~27 |
34,473 |
1,242,874 |
-686 |
Jun20 |
191227 |
183~12 |
183~12 |
183~12 |
183~12 |
+0~27 |
|
|
|
Total Volume and Open Interest |
34,473 |
1,242,874 |
-686 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191219 |
139~190 |
139~195 |
138~315 |
139~190 |
+0~100 |
863 |
941 |
-768 |
Mar20 |
191227 |
140~280 |
141~060 |
140~255 |
141~050 |
+0~120 |
55,721 |
908,985 |
-646 |
Jun20 |
191227 |
141~050 |
141~050 |
141~050 |
141~050 |
+0~120 |
|
|
|
Total Volume and Open Interest |
55,721 |
908,985 |
-646 |
30 Day Federal Funds(CBOT) |
Dec19 |
191227 |
98.448 |
98.448 |
98.445 |
98.445 |
unch |
6,148 |
250,640 |
-2,143 |
Jan20 |
191227 |
98.440 |
98.445 |
98.440 |
98.440 |
+0.005 |
3,982 |
443,504 |
-486 |
Feb20 |
191227 |
98.430 |
98.435 |
98.430 |
98.430 |
unch |
18,286 |
330,863 |
+3,330 |
Mar20 |
191227 |
98.440 |
98.440 |
98.435 |
98.435 |
unch |
6,148 |
128,252 |
+783 |
Apr20 |
191227 |
98.450 |
98.455 |
98.450 |
98.455 |
+0.005 |
10,194 |
219,186 |
+3,297 |
May20 |
191227 |
98.470 |
98.475 |
98.470 |
98.475 |
+0.010 |
3,686 |
165,229 |
+118 |
Total Volume and Open Interest |
66,824 |
1,895,184 |
+6,221 |
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 |
191227 |
201.56 |
201.92 |
200.78 |
201.44 |
+0.30 |
27,866 |
233,003 |
-3,958 |
Jun20 |
191227 |
199.86 |
199.86 |
199.86 |
199.86 |
+0.30 |
0 |
700 |
+0 |
Sep20 |
191227 |
200.44 |
200.44 |
200.44 |
200.44 |
+0.30 |
|
|
|
Total Volume and Open Interest |
27,866 |
233,703 |
-3,958 |
Euro-Bund(EUREX) |
Mar20 |
191227 |
171.69 |
171.79 |
171.42 |
171.61 |
+0.18 |
304,511 |
1,457,462 |
-38,711 |
Jun20 |
191227 |
168.88 |
168.88 |
168.88 |
168.88 |
+0.18 |
3 |
642 |
-10 |
Sep20 |
191227 |
171.51 |
171.51 |
171.51 |
171.51 |
+0.18 |
|
|
|
Total Volume and Open Interest |
304,514 |
1,458,104 |
-38,721 |
Euro-Bobl(EUREX) |
Mar20 |
191227 |
134.01 |
134.04 |
133.93 |
133.99 |
+0.06 |
198,072 |
1,129,745 |
-45,496 |
Jun20 |
191227 |
133.96 |
133.96 |
133.96 |
133.96 |
+0.06 |
|
|
|
Sep20 |
191227 |
133.88 |
133.88 |
133.88 |
133.88 |
+0.06 |
0 |
324 |
+0 |
Total Volume and Open Interest |
198,072 |
1,130,069 |
-45,496 |
Euro-Schatz(EUREX) |
Mar20 |
191227 |
111.98 |
111.99 |
111.94 |
111.96 |
-0.01 |
125,051 |
1,424,762 |
-15,598 |
Jun20 |
191227 |
111.92 |
111.92 |
111.92 |
111.92 |
-0.01 |
|
|
|
Sep20 |
191227 |
111.96 |
111.96 |
111.96 |
111.96 |
-0.01 |
|
|
|
Total Volume and Open Interest |
125,051 |
1,424,762 |
-15,598 |
3-Mth Euribor(EUREX) |
Dec19 |
191216 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,977 |
+0 |
Mar20 |
191227 |
100.385 |
100.385 |
100.385 |
100.385 |
unch |
4 |
1,551 |
-4 |
Jun20 |
191227 |
100.375 |
100.385 |
100.375 |
100.385 |
-0.010 |
2 |
553 |
+0 |
Total Volume and Open Interest |
38 |
4,703 |
-6 |
Long Gilt(LIFFE) |
Dec19 |
191227 |
131~10 |
131~10 |
131~10 |
131~10 |
+0~02 |
5,917 |
21,648 |
-2,772 |
Mar20 |
191227 |
131~28 |
132~07 |
131~25 |
132~03 |
+0~03 |
90,202 |
666,096 |
+11,402 |
Total Volume and Open Interest |
96,119 |
687,744 |
+8,630 |
3-Mth Short Sterling(LIFFE) |
Mar20 |
191227 |
99.25 |
99.25 |
99.22 |
99.24 |
-0.01 |
22,809 |
616,494 |
-4,989 |
Jun20 |
191227 |
99.28 |
99.29 |
99.26 |
99.27 |
-0.01 |
20,807 |
642,208 |
+1,106 |
Sep20 |
191227 |
99.31 |
99.31 |
99.28 |
99.28 |
-0.03 |
40,718 |
519,545 |
-3,020 |
Dec20 |
191227 |
99.30 |
99.31 |
99.26 |
99.28 |
-0.03 |
56,040 |
630,945 |
+14,657 |
Mar21 |
191227 |
99.32 |
99.32 |
99.28 |
99.29 |
-0.03 |
33,438 |
327,341 |
-850 |
Jun21 |
191227 |
99.31 |
99.31 |
99.26 |
99.27 |
-0.03 |
21,590 |
246,675 |
+3,578 |
Total Volume and Open Interest |
353,487 |
3,888,769 |
+8,835 |
3-Mth Euribor(LIFFE) |
Mar20 |
191227 |
100.385 |
100.390 |
100.385 |
100.385 |
+0.005 |
25,307 |
434,275 |
+3,037 |
Jun20 |
191227 |
100.385 |
100.395 |
100.385 |
100.385 |
unch |
17,370 |
391,893 |
-544 |
Sep20 |
191227 |
100.385 |
100.390 |
100.380 |
100.380 |
unch |
14,904 |
510,494 |
+1,149 |
Total Volume and Open Interest |
217,187 |
3,769,049 |
+15,903 |
3-Mth Aus T-Bills(SFE) |
Mar20 |
191227 |
99.12 |
99.12 |
99.10 |
99.11 |
-0.01 |
14,376 |
187,013 |
-2,069 |
Jun20 |
191227 |
99.17 |
99.17 |
99.14 |
99.15 |
-0.02 |
13,259 |
217,059 |
-2,480 |
Sep20 |
191227 |
99.20 |
99.20 |
99.18 |
99.19 |
-0.01 |
13,525 |
240,741 |
-1,634 |
Dec20 |
191227 |
99.15 |
99.16 |
99.13 |
99.15 |
-0.01 |
9,919 |
174,947 |
-1,488 |
Mar21 |
191227 |
99.12 |
99.13 |
99.11 |
99.12 |
-0.01 |
6,725 |
116,274 |
-2,856 |
Jun21 |
191227 |
99.09 |
99.10 |
99.08 |
99.08 |
-0.02 |
2,356 |
78,689 |
-1,374 |
Sep21 |
191227 |
99.06 |
99.06 |
99.05 |
99.06 |
unch |
1,343 |
45,600 |
+73 |
Dec21 |
191227 |
99.01 |
99.02 |
99.01 |
99.01 |
-0.01 |
319 |
29,274 |
-25 |
Mar22 |
191227 |
98.99 |
99.00 |
98.99 |
99.00 |
-0.01 |
0 |
1,818 |
+0 |
Jun22 |
191227 |
98.96 |
98.96 |
98.96 |
98.96 |
-0.01 |
0 |
1,446 |
+0 |
Total Volume and Open Interest |
61,902 |
1,093,582 |
-11,773 |
10-Year Aus T-Bonds(SFE) |
Mar20 |
191227 |
98.70 |
98.71 |
98.67 |
98.68 |
unch |
77,349 |
1,251,761 |
-7,314 |
Jun20 |
191227 |
98.68 |
98.68 |
98.68 |
98.68 |
unch |
|
|
|
Total Volume and Open Interest |
77,349 |
1,251,761 |
-7,314 |
3-Year Aus T-Bonds(SFE) |
Mar20 |
191227 |
99.12 |
99.13 |
99.11 |
99.11 |
-0.01 |
125,871 |
1,113,299 |
-53,497 |
Jun20 |
191227 |
99.11 |
99.11 |
99.11 |
99.11 |
-0.01 |
|
|
|
Total Volume and Open Interest |
125,871 |
1,113,299 |
-53,497 |
Gold(CMX) |
Dec19 |
191227 |
1513.8 |
1513.9 |
1513.8 |
1513.8 |
+4.5 |
52 |
147 |
-580 |
Feb20 |
191227 |
1516.5 |
1519.9 |
1512.1 |
1518.1 |
+3.7 |
183,683 |
533,761 |
+12,762 |
Apr20 |
191227 |
1521.9 |
1525.6 |
1518.0 |
1524.1 |
+3.8 |
5,108 |
106,160 |
+1,733 |
Jun20 |
191227 |
1526.5 |
1530.6 |
1523.8 |
1529.7 |
+4.0 |
2,132 |
63,155 |
+649 |
Aug20 |
191227 |
1534.1 |
1535.8 |
1531.1 |
1535.0 |
+4.0 |
492 |
19,778 |
+154 |
Oct20 |
191227 |
1536.1 |
1539.9 |
1535.6 |
1539.9 |
+4.1 |
26 |
7,771 |
+20 |
Dec20 |
191227 |
1540.7 |
1545.0 |
1540.0 |
1544.4 |
+4.1 |
446 |
12,062 |
+86 |
Feb21 |
191227 |
1548.9 |
1548.9 |
1548.9 |
1548.9 |
+4.1 |
2 |
759 |
+0 |
Apr21 |
191227 |
1553.2 |
1553.2 |
1553.2 |
1553.2 |
+4.1 |
0 |
35 |
+0 |
Jun21 |
191227 |
1557.4 |
1557.4 |
1557.0 |
1557.0 |
+4.1 |
0 |
1,718 |
+0 |
Aug21 |
191227 |
1561.2 |
1561.2 |
1561.2 |
1561.2 |
+4.1 |
0 |
1 |
+0 |
Oct21 |
191227 |
1565.1 |
1565.1 |
1565.1 |
1565.1 |
+4.1 |
|
|
|
Total Volume and Open Interest |
192,439 |
748,737 |
+14,707 |
Silver(CMX) |
Dec19 |
191227 |
1793.0 |
1793.0 |
1783.5 |
1784.9 |
-4.5 |
3 |
56 |
-141 |
Mar20 |
191227 |
1799.5 |
1805.0 |
1781.5 |
1794.3 |
-4.7 |
64,681 |
176,555 |
+5,575 |
May20 |
191227 |
1809.0 |
1813.5 |
1790.0 |
1803.1 |
-4.6 |
928 |
20,528 |
+19 |
Jul20 |
191227 |
1814.5 |
1820.0 |
1798.5 |
1811.0 |
-4.6 |
1,317 |
17,439 |
+763 |
Sep20 |
191227 |
1817.0 |
1828.0 |
1813.0 |
1817.9 |
-4.8 |
33 |
3,309 |
+23 |
Dec20 |
191227 |
1834.0 |
1835.0 |
1818.5 |
1827.9 |
-4.9 |
122 |
4,269 |
+87 |
Mar21 |
191227 |
1836.6 |
1836.6 |
1836.6 |
1836.6 |
-4.9 |
0 |
10 |
+0 |
Total Volume and Open Interest |
67,432 |
223,046 |
+6,259 |
Platinum(NYMEX) |
Jan20 |
191227 |
948.0 |
956.4 |
943.2 |
950.4 |
-3.1 |
14,800 |
12,363 |
-3,864 |
Apr20 |
191227 |
954.0 |
961.4 |
948.7 |
956.6 |
-2.3 |
9,999 |
84,381 |
+4,259 |
Jul20 |
191227 |
962.8 |
966.5 |
955.7 |
962.7 |
-2.3 |
90 |
1,375 |
+67 |
Oct20 |
191227 |
968.3 |
972.5 |
968.3 |
968.3 |
-2.5 |
3 |
32 |
+0 |
Total Volume and Open Interest |
25,121 |
98,176 |
+318 |
Palladium(NYMEX) |
Mar20 |
191227 |
1867.80 |
1882.20 |
1860.10 |
1881.20 |
+12.60 |
2,427 |
21,254 |
-363 |
Jun20 |
191227 |
1866.90 |
1875.10 |
1858.00 |
1875.10 |
+12.70 |
87 |
2,310 |
+8 |
Sep20 |
191227 |
1868.30 |
1868.30 |
1868.30 |
1868.30 |
+12.20 |
0 |
258 |
+0 |
Total Volume and Open Interest |
2,514 |
23,892 |
-355 |
Copper(CMX) |
Dec19 |
191227 |
285.50 |
285.50 |
282.00 |
283.65 |
-2.80 |
426 |
551 |
-129 |
Mar20 |
191227 |
285.10 |
285.10 |
281.45 |
282.95 |
-1.95 |
39,233 |
160,415 |
+811 |
May20 |
191227 |
285.75 |
285.75 |
282.35 |
283.80 |
-1.95 |
2,766 |
45,501 |
+155 |
Jul20 |
191227 |
286.25 |
286.25 |
282.95 |
284.35 |
-1.95 |
2,034 |
28,238 |
-230 |
Sep20 |
191227 |
286.40 |
286.40 |
283.60 |
284.70 |
-2.00 |
387 |
11,167 |
-21 |
Total Volume and Open Interest |
45,721 |
263,899 |
+518 |
E-mini DJIA Index(CBOT) |
Mar20 |
191227 |
28603 |
28721 |
28596 |
28610 |
-9 |
44,128 |
102,990 |
-402 |
Jun20 |
191227 |
28600 |
28690 |
28578 |
28586 |
-7 |
11 |
45 |
+1 |
Sep20 |
191227 |
28498 |
28564 |
28498 |
28498 |
-7 |
|
|
|
Dec20 |
191227 |
28456 |
28456 |
28456 |
28456 |
-7 |
|
|
|
Total Volume and Open Interest |
44,139 |
103,035 |
-401 |
S & P 500(CME) |
Mar20 |
191227 |
3249.20 |
3253.50 |
3236.60 |
3237.60 |
-6.80 |
747 |
13,530 |
+64 |
Jun20 |
191227 |
3246.00 |
3246.00 |
3237.70 |
3237.70 |
-6.90 |
0 |
145 |
+0 |
Sep20 |
191227 |
3237.30 |
3237.30 |
3237.30 |
3237.30 |
-6.50 |
|
|
|
Dec20 |
191227 |
3237.70 |
3237.70 |
3237.70 |
3237.70 |
-5.00 |
|
|
|
Total Volume and Open Interest |
747 |
13,749 |
+64 |
S & P 500 E-Mini(CME) |
Mar20 |
191227 |
3242.00 |
3254.00 |
3235.50 |
3237.50 |
-7.00 |
297,971 |
2,705,804 |
-4,852 |
Jun20 |
191227 |
3242.00 |
3254.25 |
3235.75 |
3237.75 |
-6.75 |
267 |
7,972 |
+25 |
Sep20 |
191227 |
3250.00 |
3252.75 |
3236.25 |
3237.25 |
-6.50 |
10 |
154 |
-1 |
Dec20 |
191227 |
3250.00 |
3250.00 |
3237.75 |
3237.75 |
-5.00 |
0 |
2,225 |
+0 |
Total Volume and Open Interest |
298,248 |
2,716,155 |
-4,828 |
NASDAQ 100 E-Mini(CME) |
Mar20 |
191227 |
8801.00 |
8843.50 |
8769.00 |
8783.25 |
-21.00 |
106,029 |
210,590 |
+348 |
Jun20 |
191227 |
8825.75 |
8860.75 |
8789.25 |
8801.25 |
-21.00 |
67 |
497 |
-9 |
Sep20 |
191227 |
8850.00 |
8867.25 |
8812.00 |
8824.00 |
-20.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
106,096 |
211,094 |
+339 |
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 |
191227 |
2070.10 |
2077.40 |
2061.30 |
2065.00 |
-4.70 |
5,120 |
78,590 |
-1,171 |
Jun20 |
191227 |
2071.00 |
2076.30 |
2070.50 |
2071.00 |
-3.70 |
0 |
57 |
+0 |
Total Volume and Open Interest |
5,120 |
78,647 |
-1,171 |
Volatility Index(CBOE) |
Dec19 |
191218 |
12.40 |
12.55 |
11.99 |
11.99 |
-0.49 |
92,074 |
60,248 |
-5,682 |
Jan20 |
191227 |
14.61 |
15.20 |
14.40 |
15.13 |
+0.60 |
27,694 |
198,048 |
-14,201 |
Feb20 |
191227 |
16.65 |
17.05 |
16.45 |
17.02 |
+0.44 |
21,564 |
102,146 |
+9,238 |
Mar20 |
191227 |
16.85 |
17.23 |
16.70 |
17.18 |
+0.41 |
7,978 |
43,821 |
-258 |
Total Volume and Open Interest |
60,875 |
411,863 |
-4,060 |
S & P 600(CME) |
Dec19 |
191220 |
1025.85 |
1025.85 |
1025.85 |
1025.85 |
+3.55 |
0 |
515 |
+0 |
Mar20 |
191227 |
1019.70 |
1019.70 |
1019.70 |
1019.70 |
-4.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar20 |
191227 |
1681.30 |
1687.80 |
1668.50 |
1670.90 |
-11.30 |
33,145 |
477,226 |
+154 |
Jun20 |
191227 |
1681.00 |
1688.60 |
1670.90 |
1673.00 |
-10.70 |
0 |
94 |
+0 |
Sep20 |
191227 |
1674.10 |
1674.10 |
1674.10 |
1674.10 |
-10.60 |
|
|
|
Total Volume and Open Interest |
33,145 |
477,320 |
+154 |
Nikkei 225(CME) |
Mar20 |
191227 |
23910 |
23960 |
23770 |
23795 |
-160 |
1,132 |
22,450 |
+11 |
Jun20 |
191227 |
23775 |
23775 |
23640 |
23640 |
-185 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,132 |
22,457 |
+11 |
Nikkei 225(SGX) |
Mar20 |
191227 |
23820 |
23930 |
23820 |
23835 |
+20 |
13,991 |
168,876 |
+1,105 |
Jun20 |
191227 |
23670 |
23670 |
23670 |
23670 |
+15 |
0 |
1,533 |
+0 |
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 |
191227 |
23900 |
23930 |
23745 |
23770 |
-155 |
5,614 |
59,409 |
-360 |
Jun20 |
191227 |
23580 |
23580 |
23580 |
23580 |
-160 |
0 |
1 |
+0 |
Sep20 |
191227 |
23450 |
23450 |
23450 |
23450 |
-230 |
|
|
|
Total Volume and Open Interest |
5,614 |
59,413 |
-360 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191212 |
23780 |
23780 |
23780 |
23780 |
+330 |
0 |
5 |
+0 |
Mar20 |
191227 |
23820 |
23830 |
23770 |
23770 |
-160 |
0 |
1 |
+0 |
Jun20 |
191227 |
23580 |
23580 |
23580 |
23580 |
-160 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
CAC 40(EURONEXT) |
Jan20 |
191227 |
6048.5 |
6057.5 |
6015.0 |
6030.0 |
+7.5 |
44,395 |
324,251 |
-7,450 |
Feb20 |
191227 |
6025.5 |
6025.5 |
6025.5 |
6025.5 |
+7.5 |
1 |
1 |
+1 |
Mar20 |
191227 |
6037.5 |
6050.0 |
6013.0 |
6023.0 |
+6.5 |
84 |
14,740 |
-173 |
Total Volume and Open Interest |
44,480 |
406,000 |
-7,622 |
Hang Seng Index(HKFE) |
Dec19 |
191227 |
28022 |
28258 |
28020 |
28219 |
+340 |
186,395 |
97,242 |
-21,739 |
Jan20 |
191227 |
28145 |
28341 |
28106 |
28323 |
+370 |
61,686 |
60,083 |
+39,671 |
Total Volume and Open Interest |
251,062 |
172,034 |
+18,587 |
DAX(EUREX) |
Mar20 |
191227 |
13347.0 |
13397.0 |
13279.0 |
13321.0 |
+22.0 |
110,113 |
108,532 |
+10,830 |
Jun20 |
191227 |
13378.5 |
13389.5 |
13311.0 |
13338.0 |
+22.0 |
93 |
401 |
+48 |
Sep20 |
191227 |
13322.0 |
13322.0 |
13322.0 |
13322.0 |
+22.0 |
|
|
|
Total Volume and Open Interest |
117,136 |
108,933 |
|
Mini-DAX(EUREX) |
Dec19 |
191220 |
13220.0 |
13318.0 |
13187.0 |
13292.5 |
+90.0 |
37,114 |
14,182 |
-771 |
Mar20 |
191227 |
13342.0 |
13396.0 |
13279.0 |
13321.0 |
+22.0 |
50,590 |
11,255 |
+3,890 |
Jun20 |
191227 |
13400.0 |
13410.0 |
13338.0 |
13338.0 |
+22.0 |
145 |
656 |
+118 |
Total Volume and Open Interest |
52,351 |
11,911 |
-9,246 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191220 |
3742 |
3772 |
3734 |
3770 |
+37 |
1,494,558 |
2,218,462 |
-947,121 |
Mar20 |
191227 |
3775 |
3788 |
3761 |
3770 |
+4 |
1,218,488 |
3,477,281 |
+97,717 |
Jun20 |
191227 |
3699 |
3700 |
3681 |
3688 |
+5 |
7,786 |
42,455 |
+7,125 |
Total Volume and Open Interest |
1,393,398 |
3,606,288 |
-1,482,998 |
Swiss Market Index(EUREX) |
Dec19 |
191220 |
10588 |
10641 |
10588 |
10639 |
+63 |
84,096 |
93,170 |
-52,098 |
Mar20 |
191227 |
10666 |
10685 |
10601 |
10627 |
unch |
56,018 |
187,658 |
+7,135 |
Jun20 |
191227 |
10425 |
10438 |
10425 |
10438 |
unch |
132 |
6,968 |
+130 |
Total Volume and Open Interest |
56,853 |
194,626 |
-57,519 |
FT-SE 100(EURONEXT) |
Mar20 |
191227 |
7599.00 |
7625.50 |
7567.50 |
7586.50 |
+8.50 |
61,852 |
716,298 |
+984 |
Jun20 |
191227 |
7530.00 |
7530.50 |
7506.50 |
7506.50 |
+11.50 |
0 |
348 |
+0 |
Sep20 |
191227 |
7438.00 |
7438.00 |
7438.00 |
7438.00 |
+11.50 |
|
|
|
Total Volume and Open Interest |
61,852 |
716,646 |
+984 |
SPI 200(SFE) |
Mar20 |
191227 |
6735.0 |
6748.0 |
6720.0 |
6744.0 |
+34.0 |
36,844 |
355,413 |
-737 |
Jun20 |
191227 |
6710.0 |
6721.0 |
6710.0 |
6721.0 |
+34.0 |
1 |
5,103 |
+1 |
Sep20 |
191227 |
6635.0 |
6635.0 |
6635.0 |
6635.0 |
+34.0 |
|
|
|
Total Volume and Open Interest |
36,872 |
362,775 |
-713 |
FTSE MIB(ISE) |
Mar20 |
191227 |
23820.00 |
23885.00 |
23625.00 |
23701.00 |
-144.00 |
24,685 |
129,477 |
+4,359 |
Jun20 |
191227 |
23155.00 |
23260.00 |
23100.00 |
23131.00 |
-142.00 |
22 |
148 |
+14 |
Sep20 |
191227 |
22981.00 |
22981.00 |
22981.00 |
22981.00 |
-142.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
24,757 |
142,563 |
-31,587 |
KOSPI 200(KFE) |
Mar20 |
191227 |
291.50 |
298.10 |
291.30 |
296.65 |
+5.15 |
269,212 |
324,790 |
+1,831 |
Jun20 |
191227 |
291.80 |
298.30 |
291.60 |
296.90 |
+5.20 |
952 |
12,236 |
+29 |
Sep20 |
191227 |
295.90 |
296.20 |
295.80 |
296.20 |
+4.00 |
5 |
122 |
-1 |
Total Volume and Open Interest |
272,616 |
374,679 |
+1,859 |
GSCI(CME) |
Jan20 |
191227 |
439.20 |
440.40 |
439.00 |
440.30 |
+1.40 |
4 |
9,450 |
+0 |
Feb20 |
191227 |
440.45 |
440.45 |
440.45 |
440.45 |
+1.40 |
|
|
|
Mar20 |
191227 |
442.65 |
442.65 |
442.65 |
442.65 |
+1.40 |
|
|
|
Total Volume and Open Interest |
4 |
9,450 |
+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. |
|
|