|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 30, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan20 |
191230 |
929.00 |
941.00 |
927.25 |
939.50 |
+10.00 |
42,300 |
67,006 |
-12,706 |
Mar20 |
191230 |
941.50 |
953.00 |
939.50 |
952.50 |
+11.00 |
55,766 |
340,301 |
+5,306 |
May20 |
191230 |
955.25 |
966.25 |
953.25 |
966.00 |
+10.75 |
9,716 |
125,080 |
-528 |
Jul20 |
191230 |
966.75 |
977.75 |
965.50 |
977.50 |
+10.75 |
7,762 |
109,248 |
+338 |
Aug20 |
191230 |
970.00 |
981.50 |
968.50 |
981.00 |
+10.25 |
508 |
9,631 |
+106 |
Sep20 |
191230 |
967.00 |
977.00 |
966.50 |
976.50 |
+8.50 |
588 |
8,893 |
+1 |
Nov20 |
191230 |
968.00 |
978.00 |
967.50 |
977.00 |
+7.25 |
3,208 |
66,940 |
+285 |
Jan21 |
191230 |
971.00 |
980.50 |
970.50 |
979.75 |
+6.75 |
164 |
7,620 |
+49 |
Mar21 |
191230 |
963.00 |
972.00 |
961.75 |
970.50 |
+5.25 |
227 |
14,527 |
+141 |
May21 |
191230 |
961.75 |
970.00 |
961.75 |
969.00 |
+5.75 |
94 |
2,343 |
+35 |
Jul21 |
191230 |
966.75 |
973.50 |
964.50 |
972.25 |
+5.25 |
36 |
2,360 |
+16 |
Aug21 |
191230 |
967.25 |
969.75 |
967.25 |
969.75 |
+5.75 |
0 |
93 |
+0 |
Sep21 |
191230 |
958.50 |
958.50 |
958.50 |
958.50 |
+5.75 |
0 |
23 |
+0 |
Nov21 |
191230 |
948.75 |
954.75 |
948.25 |
951.50 |
+3.00 |
23 |
1,393 |
+13 |
Total Volume and Open Interest |
120,393 |
755,467 |
-6,943 |
Soybean Meal(CBOT) |
Jan20 |
191230 |
296.00 |
298.30 |
295.20 |
297.50 |
+2.10 |
24,973 |
32,496 |
-5,838 |
Mar20 |
191230 |
300.70 |
303.30 |
300.20 |
302.30 |
+1.90 |
36,998 |
208,078 |
+2,920 |
May20 |
191230 |
304.30 |
307.00 |
304.00 |
306.10 |
+1.80 |
6,212 |
90,061 |
-384 |
Jul20 |
191230 |
308.00 |
310.50 |
307.70 |
309.80 |
+1.80 |
4,384 |
54,498 |
+299 |
Aug20 |
191230 |
309.10 |
311.70 |
308.80 |
311.10 |
+1.80 |
718 |
10,791 |
+83 |
Sep20 |
191230 |
309.70 |
312.50 |
309.70 |
311.80 |
+1.70 |
289 |
9,785 |
+47 |
Oct20 |
191230 |
309.60 |
312.00 |
309.50 |
311.20 |
+1.30 |
117 |
7,759 |
-12 |
Dec20 |
191230 |
311.30 |
313.60 |
311.10 |
312.90 |
+1.30 |
1,029 |
25,331 |
+280 |
Jan21 |
191230 |
311.90 |
312.70 |
311.00 |
311.90 |
+0.80 |
14 |
2,148 |
-1 |
Mar21 |
191230 |
310.40 |
310.50 |
309.80 |
309.80 |
+0.60 |
8 |
3,945 |
+6 |
Total Volume and Open Interest |
74,756 |
446,989 |
-2,589 |
Soybean Oil(CBOT) |
Jan20 |
191230 |
34.70 |
35.22 |
34.66 |
35.17 |
+0.44 |
28,474 |
26,710 |
-6,635 |
Mar20 |
191230 |
34.99 |
35.52 |
34.95 |
35.45 |
+0.41 |
47,772 |
248,771 |
+6,085 |
May20 |
191230 |
35.25 |
35.79 |
35.22 |
35.75 |
+0.43 |
11,738 |
96,675 |
-1,594 |
Jul20 |
191230 |
35.54 |
36.06 |
35.51 |
36.04 |
+0.43 |
6,388 |
73,535 |
+1,441 |
Aug20 |
191230 |
35.58 |
36.08 |
35.54 |
36.05 |
+0.41 |
522 |
12,144 |
+23 |
Sep20 |
191230 |
35.67 |
36.11 |
35.64 |
36.10 |
+0.41 |
165 |
9,057 |
+67 |
Oct20 |
191230 |
35.79 |
36.15 |
35.66 |
36.13 |
+0.42 |
222 |
7,741 |
+8 |
Dec20 |
191230 |
35.78 |
36.29 |
35.76 |
36.27 |
+0.42 |
1,116 |
33,718 |
+257 |
Jan21 |
191230 |
36.15 |
36.28 |
35.85 |
36.28 |
+0.42 |
36 |
2,755 |
-13 |
Mar21 |
191230 |
36.11 |
36.14 |
36.11 |
36.14 |
+0.42 |
8 |
2,196 |
+4 |
Total Volume and Open Interest |
96,441 |
514,943 |
-357 |
Canola(WCE) |
Jan20 |
191230 |
464.0 |
470.5 |
463.7 |
468.7 |
+4.9 |
0 |
5,369 |
-1,793 |
Mar20 |
191230 |
473.4 |
480.4 |
473.4 |
479.2 |
+5.0 |
0 |
86,578 |
+22 |
May20 |
191230 |
482.6 |
489.4 |
482.6 |
488.2 |
+4.8 |
0 |
42,549 |
+93 |
Jul20 |
191230 |
489.9 |
495.5 |
489.7 |
494.0 |
+4.4 |
0 |
16,164 |
+166 |
Nov20 |
191230 |
493.1 |
498.0 |
493.1 |
497.6 |
+4.4 |
0 |
24,365 |
+365 |
Total Volume and Open Interest |
0 |
176,726 |
-1,134 |
Corn(CBOT) |
Mar20 |
191230 |
389.25 |
392.00 |
386.75 |
388.25 |
-1.75 |
49,930 |
748,797 |
-658 |
May20 |
191230 |
396.25 |
398.50 |
393.75 |
395.25 |
-1.50 |
11,520 |
203,543 |
+2,011 |
Jul20 |
191230 |
402.25 |
404.25 |
400.00 |
401.50 |
-1.25 |
8,773 |
243,638 |
+1,030 |
Sep20 |
191230 |
401.75 |
403.50 |
399.75 |
401.50 |
-0.75 |
2,690 |
88,424 |
+112 |
Dec20 |
191230 |
403.25 |
404.50 |
401.25 |
403.00 |
-0.50 |
5,461 |
161,207 |
+310 |
Mar21 |
191230 |
412.50 |
413.00 |
410.25 |
412.00 |
-0.25 |
355 |
9,013 |
-38 |
May21 |
191230 |
417.00 |
417.00 |
414.75 |
416.50 |
unch |
7 |
1,536 |
+3 |
Jul21 |
191230 |
420.00 |
420.25 |
418.00 |
419.50 |
+0.25 |
28 |
3,810 |
+14 |
Sep21 |
191230 |
409.75 |
410.00 |
409.75 |
410.00 |
+0.25 |
0 |
834 |
+0 |
Dec21 |
191230 |
410.00 |
411.50 |
410.00 |
411.50 |
+1.00 |
27 |
7,444 |
+11 |
Total Volume and Open Interest |
78,798 |
1,468,600 |
+2,799 |
Wheat(CBOT) |
Mar20 |
191230 |
560.00 |
564.50 |
551.50 |
556.00 |
-0.25 |
30,244 |
207,504 |
+708 |
May20 |
191230 |
562.50 |
566.50 |
554.50 |
559.00 |
+0.50 |
8,516 |
56,499 |
-357 |
Jul20 |
191230 |
563.00 |
567.25 |
556.50 |
561.00 |
+1.25 |
5,616 |
82,966 |
-440 |
Sep20 |
191230 |
568.00 |
571.75 |
561.75 |
566.25 |
+1.50 |
1,676 |
21,984 |
+71 |
Dec20 |
191230 |
575.75 |
580.00 |
571.25 |
575.25 |
+1.75 |
729 |
21,992 |
-34 |
Mar21 |
191230 |
582.75 |
587.50 |
579.75 |
583.50 |
+2.25 |
69 |
6,502 |
+32 |
Total Volume and Open Interest |
46,863 |
400,067 |
-12 |
Wheat(KCBT) |
Mar20 |
191230 |
482.00 |
485.00 |
474.00 |
480.50 |
+0.75 |
17,750 |
146,676 |
-1,926 |
May20 |
191230 |
489.75 |
493.25 |
482.50 |
489.00 |
+1.00 |
4,469 |
50,617 |
+986 |
Jul20 |
191230 |
497.00 |
500.50 |
490.00 |
496.25 |
+0.75 |
2,138 |
44,602 |
-104 |
Sep20 |
191230 |
503.50 |
507.25 |
497.50 |
503.75 |
+1.25 |
813 |
11,653 |
+84 |
Dec20 |
191230 |
511.25 |
516.50 |
508.00 |
514.25 |
+1.75 |
147 |
14,782 |
-22 |
Mar21 |
191230 |
524.75 |
526.00 |
518.50 |
524.25 |
+1.75 |
25 |
1,629 |
+13 |
May21 |
191230 |
525.00 |
528.75 |
520.75 |
526.25 |
+1.75 |
0 |
211 |
+0 |
Total Volume and Open Interest |
25,344 |
270,317 |
-968 |
Wheat(MGE) |
Mar20 |
191230 |
553.50 |
558.25 |
552.50 |
557.00 |
+3.50 |
2,376 |
31,593 |
-3 |
May20 |
191230 |
561.00 |
566.50 |
560.75 |
566.25 |
+4.50 |
598 |
13,506 |
-54 |
Jul20 |
191230 |
569.50 |
574.50 |
569.50 |
574.25 |
+5.00 |
82 |
6,688 |
+3 |
Sep20 |
191230 |
576.50 |
582.50 |
576.50 |
582.50 |
+5.50 |
27 |
4,931 |
+4 |
Dec20 |
191230 |
589.75 |
595.00 |
589.75 |
595.00 |
+5.50 |
16 |
2,573 |
+6 |
Mar21 |
191230 |
604.75 |
607.50 |
604.75 |
607.50 |
+5.50 |
5 |
921 |
+0 |
Total Volume and Open Interest |
3,106 |
60,220 |
-43 |
Oats(CBOT) |
Mar20 |
191230 |
288.25 |
293.25 |
288.25 |
290.50 |
+2.00 |
266 |
4,215 |
-55 |
May20 |
191230 |
289.00 |
289.75 |
287.25 |
287.75 |
+2.25 |
44 |
362 |
+39 |
Jul20 |
191230 |
284.00 |
285.50 |
284.00 |
284.00 |
+1.25 |
0 |
107 |
+0 |
Sep20 |
191230 |
276.75 |
276.75 |
276.75 |
276.75 |
+4.75 |
0 |
61 |
+0 |
Total Volume and Open Interest |
310 |
4,836 |
-16 |
Rough Rice(CBOT) |
Jan20 |
191230 |
13.06 |
13.09 |
12.93 |
12.97 |
-0.06 |
159 |
1,712 |
-68 |
Mar20 |
191230 |
13.17 |
13.30 |
13.11 |
13.26 |
+0.09 |
442 |
8,725 |
-38 |
May20 |
191230 |
13.31 |
13.41 |
13.31 |
13.38 |
+0.06 |
42 |
201 |
+27 |
Jul20 |
191230 |
13.23 |
13.23 |
13.20 |
13.22 |
+0.02 |
4 |
45 |
+1 |
Total Volume and Open Interest |
652 |
10,764 |
-75 |
Live Cattle(CME) |
Dec19 |
191230 |
123.650 |
124.135 |
123.580 |
124.100 |
+0.600 |
1,040 |
1,739 |
-804 |
Feb20 |
191230 |
126.930 |
126.980 |
126.100 |
126.430 |
-0.270 |
13,002 |
164,805 |
+245 |
Apr20 |
191230 |
127.950 |
127.950 |
127.400 |
127.680 |
-0.105 |
8,826 |
92,273 |
+454 |
Jun20 |
191230 |
119.180 |
119.200 |
118.785 |
119.000 |
-0.100 |
6,944 |
82,379 |
+344 |
Aug20 |
191230 |
116.700 |
116.730 |
116.400 |
116.650 |
unch |
3,149 |
27,282 |
+309 |
Oct20 |
191230 |
118.450 |
118.550 |
118.100 |
118.500 |
+0.115 |
976 |
8,852 |
+168 |
Total Volume and Open Interest |
34,369 |
383,101 |
+811 |
Feeder Cattle(CME) |
Jan20 |
191230 |
145.500 |
145.900 |
145.035 |
145.435 |
-0.115 |
3,795 |
12,383 |
-734 |
Mar20 |
191230 |
144.800 |
144.900 |
144.235 |
144.500 |
-0.300 |
3,290 |
20,232 |
+456 |
Apr20 |
191230 |
147.400 |
147.400 |
146.735 |
146.985 |
-0.315 |
897 |
7,327 |
+2 |
May20 |
191230 |
148.435 |
148.735 |
148.000 |
148.250 |
-0.250 |
579 |
5,645 |
+98 |
Aug20 |
191230 |
153.285 |
153.800 |
152.880 |
153.450 |
+0.120 |
346 |
4,231 |
+43 |
Sep20 |
191230 |
153.785 |
154.700 |
153.630 |
154.200 |
+0.250 |
136 |
518 |
+53 |
Oct20 |
191230 |
154.500 |
155.000 |
154.250 |
154.350 |
+0.550 |
38 |
373 |
+2 |
Total Volume and Open Interest |
9,090 |
50,772 |
-72 |
Lean Hogs(CME) |
Feb20 |
191230 |
71.250 |
71.900 |
70.600 |
71.800 |
+1.220 |
9,912 |
107,615 |
+270 |
Apr20 |
191230 |
78.400 |
78.800 |
77.885 |
78.635 |
+0.750 |
4,748 |
67,094 |
+477 |
May20 |
191230 |
84.550 |
84.830 |
84.385 |
84.650 |
+0.320 |
31 |
1,670 |
+6 |
Jun20 |
191230 |
90.000 |
90.150 |
89.600 |
90.050 |
+0.320 |
2,754 |
37,415 |
+117 |
Jul20 |
191230 |
89.980 |
90.000 |
89.600 |
89.785 |
+0.105 |
1,616 |
16,846 |
-12 |
Aug20 |
191230 |
88.830 |
89.100 |
88.550 |
88.700 |
+0.050 |
1,064 |
26,609 |
-17 |
Oct20 |
191230 |
75.450 |
75.500 |
75.150 |
75.230 |
+0.130 |
418 |
14,181 |
+182 |
Dec20 |
191230 |
69.500 |
69.535 |
69.230 |
69.250 |
-0.035 |
245 |
6,987 |
+55 |
Total Volume and Open Interest |
20,865 |
280,445 |
+1,099 |
Class III Milk(CME) |
Dec19 |
191230 |
19.30 |
19.32 |
19.30 |
19.32 |
+0.02 |
66 |
4,930 |
+23 |
Jan20 |
191230 |
17.10 |
17.24 |
17.05 |
17.13 |
+0.03 |
548 |
3,240 |
-80 |
Feb20 |
191230 |
17.12 |
17.32 |
17.12 |
17.29 |
+0.16 |
379 |
2,681 |
+78 |
Mar20 |
191230 |
17.28 |
17.38 |
17.28 |
17.34 |
+0.06 |
91 |
1,960 |
+5 |
Apr20 |
191230 |
17.23 |
17.33 |
17.23 |
17.32 |
+0.08 |
55 |
1,467 |
-11 |
May20 |
191230 |
17.27 |
17.30 |
17.27 |
17.30 |
+0.08 |
6 |
1,325 |
+2 |
Jun20 |
191230 |
17.32 |
17.35 |
17.27 |
17.33 |
+0.08 |
5 |
1,311 |
+1 |
Jul20 |
191230 |
17.51 |
17.51 |
17.51 |
17.51 |
+0.06 |
0 |
680 |
+0 |
Aug20 |
191230 |
17.57 |
17.57 |
17.57 |
17.57 |
unch |
0 |
571 |
+0 |
Sep20 |
191230 |
17.68 |
17.68 |
17.66 |
17.68 |
unch |
0 |
679 |
+0 |
Oct20 |
191230 |
17.60 |
17.60 |
17.60 |
17.60 |
unch |
0 |
498 |
+0 |
Nov20 |
191230 |
17.52 |
17.52 |
17.52 |
17.52 |
+0.02 |
0 |
529 |
+0 |
Dec20 |
191230 |
17.29 |
17.29 |
17.26 |
17.26 |
+0.01 |
0 |
565 |
+0 |
Total Volume and Open Interest |
1,150 |
20,440 |
+18 |
Cocoa(ICE) |
Mar20 |
191230 |
2484 |
2505 |
2458 |
2463 |
-34 |
8,809 |
105,603 |
-697 |
May20 |
191230 |
2487 |
2505 |
2465 |
2469 |
-31 |
3,415 |
64,022 |
-851 |
Jul20 |
191230 |
2484 |
2495 |
2464 |
2470 |
-25 |
1,692 |
32,920 |
-481 |
Sep20 |
191230 |
2463 |
2479 |
2452 |
2456 |
-20 |
624 |
29,104 |
-190 |
Dec20 |
191230 |
2413 |
2432 |
2406 |
2410 |
-14 |
270 |
33,610 |
-20 |
Mar21 |
191230 |
2375 |
2394 |
2371 |
2374 |
-9 |
54 |
13,772 |
+26 |
May21 |
191230 |
2367 |
2375 |
2367 |
2367 |
-6 |
27 |
5,949 |
+23 |
Total Volume and Open Interest |
14,895 |
286,541 |
-2,190 |
Coffee "C"(ICE) |
Mar20 |
191230 |
132.50 |
132.75 |
129.80 |
132.15 |
-0.35 |
8,886 |
110,791 |
-1,387 |
May20 |
191230 |
134.45 |
134.85 |
132.00 |
134.35 |
-0.30 |
2,425 |
61,821 |
-271 |
Jul20 |
191230 |
136.60 |
136.80 |
134.15 |
136.45 |
-0.30 |
1,353 |
36,984 |
+287 |
Sep20 |
191230 |
138.40 |
138.55 |
136.20 |
138.25 |
-0.30 |
1,360 |
22,093 |
+793 |
Dec20 |
191230 |
140.00 |
140.55 |
138.15 |
140.25 |
-0.30 |
211 |
19,108 |
-25 |
Mar21 |
191230 |
142.00 |
142.60 |
140.55 |
142.30 |
-0.25 |
105 |
7,497 |
+32 |
Total Volume and Open Interest |
14,644 |
276,073 |
-526 |
Orange Juice(ICE) |
Jan20 |
191230 |
97.40 |
97.75 |
93.25 |
95.10 |
-2.30 |
693 |
2,364 |
-552 |
Mar20 |
191230 |
100.60 |
100.90 |
99.20 |
100.30 |
-0.25 |
1,818 |
12,511 |
+479 |
May20 |
191230 |
104.00 |
104.00 |
102.25 |
103.20 |
-0.55 |
129 |
1,336 |
+58 |
Jul20 |
191230 |
106.60 |
106.60 |
105.00 |
106.05 |
-0.45 |
15 |
543 |
+9 |
Sep20 |
191230 |
109.75 |
109.75 |
107.90 |
109.10 |
-0.55 |
4 |
290 |
+1 |
Nov20 |
191230 |
112.85 |
112.85 |
110.85 |
112.15 |
-0.60 |
3 |
211 |
+2 |
Total Volume and Open Interest |
2,663 |
17,419 |
-3 |
Sugar #11(ICE) |
Mar20 |
191230 |
13.54 |
13.58 |
13.45 |
13.53 |
-0.01 |
26,095 |
434,628 |
-1,819 |
May20 |
191230 |
13.64 |
13.68 |
13.56 |
13.64 |
+0.01 |
11,698 |
201,663 |
-561 |
Jul20 |
191230 |
13.73 |
13.78 |
13.67 |
13.75 |
+0.01 |
11,305 |
140,647 |
-872 |
Oct20 |
191230 |
13.92 |
13.98 |
13.87 |
13.95 |
+0.01 |
4,390 |
107,980 |
+504 |
Mar21 |
191230 |
14.38 |
14.44 |
14.36 |
14.43 |
+0.04 |
652 |
60,674 |
-148 |
May21 |
191230 |
14.25 |
14.31 |
14.22 |
14.31 |
+0.07 |
275 |
10,942 |
+0 |
Jul21 |
191230 |
14.14 |
14.20 |
14.12 |
14.20 |
+0.07 |
50 |
11,714 |
-44 |
Oct21 |
191230 |
14.15 |
14.20 |
14.15 |
14.20 |
+0.07 |
0 |
14,044 |
+0 |
Total Volume and Open Interest |
54,465 |
992,884 |
-2,940 |
London Cocoa(LCE) |
Mar20 |
191230 |
1814 |
1839 |
1796 |
1799 |
-18 |
0 |
85,841 |
+546 |
May20 |
191230 |
1771 |
1784 |
1758 |
1763 |
-17 |
0 |
53,509 |
+204 |
Jul20 |
191230 |
1755 |
1769 |
1745 |
1749 |
-17 |
0 |
41,501 |
+904 |
Sep20 |
191230 |
1740 |
1756 |
1731 |
1736 |
-14 |
0 |
38,316 |
-166 |
Dec20 |
191230 |
1684 |
1704 |
1678 |
1686 |
-9 |
0 |
48,101 |
-47 |
Mar21 |
191230 |
1666 |
1681 |
1663 |
1670 |
-7 |
0 |
26,322 |
+248 |
May21 |
191230 |
1663 |
1675 |
1662 |
1669 |
-3 |
0 |
6,634 |
+0 |
Total Volume and Open Interest |
0 |
306,952 |
+1,775 |
London Sugar(LCE) |
Mar20 |
191230 |
361.90 |
362.00 |
359.50 |
361.40 |
unch |
0 |
39,594 |
-213 |
May20 |
191230 |
366.00 |
367.00 |
364.30 |
366.60 |
+0.60 |
0 |
17,423 |
+306 |
Aug20 |
191230 |
368.90 |
371.00 |
368.30 |
370.90 |
+1.10 |
0 |
9,941 |
+50 |
Oct20 |
191230 |
371.00 |
372.00 |
370.30 |
372.00 |
+1.00 |
0 |
3,917 |
+42 |
Dec20 |
191230 |
374.10 |
374.30 |
371.50 |
374.00 |
+1.00 |
0 |
2,496 |
+0 |
Total Volume and Open Interest |
0 |
74,859 |
+185 |
Cotton(ICE) |
Mar20 |
191230 |
68.94 |
69.69 |
68.94 |
69.56 |
+0.64 |
13,713 |
119,254 |
-266 |
May20 |
191230 |
70.15 |
70.84 |
70.12 |
70.75 |
+0.67 |
4,682 |
45,483 |
+587 |
Jul20 |
191230 |
70.93 |
71.60 |
70.93 |
71.53 |
+0.75 |
1,807 |
20,118 |
+618 |
Oct20 |
191230 |
71.50 |
72.04 |
71.16 |
71.16 |
+0.65 |
0 |
7 |
+0 |
Dec20 |
191230 |
70.28 |
70.83 |
70.22 |
70.77 |
+0.71 |
512 |
28,053 |
+99 |
Mar21 |
191230 |
70.52 |
71.16 |
70.48 |
71.16 |
+0.70 |
8 |
1,229 |
+3 |
Total Volume and Open Interest |
20,734 |
215,079 |
+1,038 |
Lumber(CME) |
Jan20 |
191230 |
408.0 |
413.1 |
400.5 |
404.2 |
-4.9 |
124 |
972 |
-55 |
Mar20 |
191230 |
429.1 |
434.5 |
426.5 |
427.8 |
-0.1 |
132 |
1,554 |
+0 |
May20 |
191230 |
426.3 |
426.7 |
418.1 |
418.6 |
-0.5 |
37 |
420 |
+16 |
Jul20 |
191230 |
414.0 |
417.1 |
411.6 |
411.6 |
-0.1 |
2 |
210 |
+0 |
Sep20 |
191230 |
406.8 |
406.8 |
404.0 |
404.0 |
-0.4 |
1 |
13 |
+1 |
Nov20 |
191230 |
401.6 |
401.6 |
401.6 |
401.6 |
-0.4 |
0 |
3 |
+0 |
Jan21 |
191230 |
400.1 |
400.1 |
400.1 |
400.1 |
-0.4 |
|
|
|
Total Volume and Open Interest |
296 |
3,172 |
-38 |
Crude Oil(NYM) |
Feb20 |
191230 |
61.71 |
62.34 |
61.09 |
61.68 |
-0.04 |
265,091 |
426,789 |
+1,741 |
Mar20 |
191230 |
61.49 |
62.14 |
60.84 |
61.44 |
-0.09 |
47,132 |
264,320 |
-255 |
Apr20 |
191230 |
61.17 |
61.82 |
60.51 |
61.10 |
-0.11 |
28,590 |
115,085 |
+2,054 |
May20 |
191230 |
60.69 |
61.33 |
60.09 |
60.66 |
-0.13 |
17,986 |
122,102 |
-1,280 |
Jun20 |
191230 |
60.24 |
60.85 |
59.54 |
60.14 |
-0.14 |
28,426 |
206,188 |
+156 |
Jul20 |
191230 |
59.68 |
60.27 |
58.98 |
59.57 |
-0.13 |
9,239 |
71,263 |
+1,110 |
Aug20 |
191230 |
59.20 |
59.61 |
58.44 |
58.98 |
-0.15 |
8,219 |
51,772 |
+1,897 |
Sep20 |
191230 |
58.55 |
59.09 |
57.91 |
58.44 |
-0.14 |
12,338 |
96,599 |
-324 |
Oct20 |
191230 |
58.11 |
58.58 |
57.43 |
57.94 |
-0.14 |
5,241 |
59,181 |
+1,397 |
Nov20 |
191230 |
57.59 |
58.09 |
57.00 |
57.48 |
-0.15 |
4,765 |
48,590 |
+1,260 |
Dec20 |
191230 |
57.14 |
57.68 |
56.54 |
57.05 |
-0.16 |
19,421 |
226,087 |
+2,376 |
Jan21 |
191230 |
56.77 |
57.12 |
56.26 |
56.62 |
-0.16 |
609 |
42,771 |
+144 |
Feb21 |
191230 |
56.75 |
56.75 |
56.23 |
56.23 |
-0.16 |
353 |
24,158 |
+33 |
Mar21 |
191230 |
56.30 |
56.39 |
55.59 |
55.88 |
-0.16 |
2,978 |
33,778 |
+1,395 |
Apr21 |
191230 |
55.37 |
56.09 |
55.21 |
55.55 |
-0.16 |
437 |
13,244 |
+28 |
May21 |
191230 |
55.69 |
55.72 |
55.24 |
55.24 |
-0.16 |
677 |
11,714 |
-72 |
Total Volume and Open Interest |
465,516 |
2,125,595 |
+10,934 |
e-miNY Crude Oil(NYM) |
Feb20 |
191230 |
61.725 |
62.350 |
61.075 |
61.675 |
-0.050 |
7,704 |
3,030 |
+197 |
Mar20 |
191230 |
61.400 |
62.125 |
60.875 |
61.450 |
-0.075 |
325 |
746 |
+5 |
Apr20 |
191230 |
61.225 |
61.600 |
60.600 |
61.100 |
-0.100 |
62 |
156 |
+2 |
May20 |
191230 |
60.650 |
60.650 |
60.650 |
60.650 |
-0.150 |
1 |
123 |
+1 |
Jun20 |
191230 |
60.175 |
60.750 |
59.625 |
60.150 |
-0.125 |
1 |
65 |
+1 |
Jul20 |
191230 |
59.500 |
59.575 |
59.500 |
59.575 |
-0.125 |
4 |
45 |
+0 |
Aug20 |
191230 |
58.975 |
58.975 |
58.975 |
58.975 |
-0.150 |
4 |
38 |
+0 |
Sep20 |
191230 |
58.450 |
58.450 |
58.450 |
58.450 |
-0.125 |
0 |
31 |
+0 |
Oct20 |
191230 |
58.125 |
58.350 |
57.500 |
57.950 |
-0.125 |
0 |
6 |
+0 |
Nov20 |
191230 |
57.875 |
58.000 |
57.475 |
57.475 |
-0.150 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,101 |
4,375 |
+206 |
NY Harbor ULSD(NYM) |
Jan20 |
191230 |
205.06 |
207.54 |
203.01 |
204.06 |
-0.90 |
17,308 |
17,368 |
-6,015 |
Feb20 |
191230 |
205.50 |
207.82 |
203.28 |
204.38 |
-0.81 |
46,502 |
138,812 |
+3,328 |
Mar20 |
191230 |
204.75 |
207.08 |
202.68 |
203.76 |
-0.80 |
15,698 |
87,994 |
+394 |
Apr20 |
191230 |
203.11 |
205.32 |
201.00 |
202.04 |
-0.87 |
11,027 |
55,189 |
+1,478 |
May20 |
191230 |
201.59 |
203.67 |
199.50 |
200.46 |
-0.92 |
7,121 |
36,952 |
+440 |
Jun20 |
191230 |
200.48 |
202.24 |
198.20 |
199.14 |
-0.93 |
6,833 |
34,431 |
+824 |
Jul20 |
191230 |
199.56 |
201.51 |
197.68 |
198.55 |
-0.95 |
1,051 |
12,340 |
+227 |
Aug20 |
191230 |
199.02 |
200.93 |
197.21 |
198.07 |
-0.96 |
565 |
5,838 |
+87 |
Sep20 |
191230 |
199.88 |
200.60 |
196.88 |
197.72 |
-1.00 |
828 |
7,207 |
+81 |
Oct20 |
191230 |
199.88 |
199.97 |
196.51 |
197.39 |
-1.05 |
178 |
4,131 |
+38 |
Nov20 |
191230 |
199.12 |
199.12 |
196.33 |
197.09 |
-1.11 |
141 |
3,543 |
+10 |
Dec20 |
191230 |
199.13 |
199.74 |
195.91 |
196.76 |
-1.17 |
1,802 |
21,025 |
-63 |
Jan21 |
191230 |
196.67 |
197.66 |
196.41 |
196.41 |
-1.18 |
200 |
4,277 |
-154 |
Feb21 |
191230 |
195.35 |
196.63 |
195.35 |
195.35 |
-1.21 |
8 |
702 |
+4 |
Total Volume and Open Interest |
109,294 |
439,068 |
+699 |
RBOB Gasoline(NYM) |
Jan20 |
191230 |
174.53 |
176.02 |
171.75 |
172.83 |
-1.90 |
20,355 |
23,139 |
-7,732 |
Feb20 |
191230 |
174.62 |
175.84 |
171.42 |
172.40 |
-2.07 |
45,653 |
148,501 |
+5,374 |
Mar20 |
191230 |
175.49 |
176.84 |
172.53 |
173.58 |
-1.87 |
19,732 |
72,056 |
+1,410 |
Apr20 |
191230 |
192.70 |
194.05 |
189.89 |
191.07 |
-1.56 |
10,932 |
32,954 |
+1,213 |
May20 |
191230 |
192.21 |
193.88 |
189.82 |
191.06 |
-1.43 |
7,419 |
31,473 |
+716 |
Jun20 |
191230 |
190.54 |
192.09 |
188.21 |
189.54 |
-1.22 |
3,518 |
27,449 |
-19 |
Jul20 |
191230 |
188.21 |
189.10 |
186.41 |
187.12 |
-1.05 |
869 |
14,177 |
-81 |
Aug20 |
191230 |
186.00 |
186.13 |
183.86 |
184.26 |
-0.97 |
626 |
4,553 |
-89 |
Sep20 |
191230 |
182.78 |
182.88 |
180.44 |
180.87 |
-1.00 |
534 |
8,711 |
-63 |
Oct20 |
191230 |
169.12 |
169.12 |
166.70 |
167.20 |
-1.02 |
428 |
4,521 |
+50 |
Total Volume and Open Interest |
111,408 |
389,612 |
+895 |
e-miNY RBOB Gasoline(NYM) |
Jan20 |
191230 |
172.83 |
172.83 |
172.83 |
172.83 |
-1.90 |
1 |
0 |
-1 |
Feb20 |
191230 |
172.40 |
172.40 |
172.40 |
172.40 |
-2.07 |
|
|
|
Mar20 |
191230 |
173.58 |
173.58 |
173.58 |
173.58 |
-1.87 |
|
|
|
Apr20 |
191230 |
191.07 |
191.07 |
191.07 |
191.07 |
-1.56 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Feb20 |
191230 |
2.247 |
2.258 |
2.182 |
2.186 |
-0.045 |
134,830 |
354,258 |
+7,374 |
Mar20 |
191230 |
2.189 |
2.199 |
2.155 |
2.157 |
-0.016 |
30,945 |
269,956 |
+3,186 |
Apr20 |
191230 |
2.171 |
2.181 |
2.146 |
2.149 |
-0.011 |
19,851 |
134,549 |
+573 |
May20 |
191230 |
2.205 |
2.216 |
2.180 |
2.185 |
-0.007 |
7,297 |
107,780 |
-595 |
Jun20 |
191230 |
2.264 |
2.274 |
2.239 |
2.245 |
-0.005 |
2,768 |
53,423 |
+336 |
Jul20 |
191230 |
2.324 |
2.329 |
2.296 |
2.303 |
-0.004 |
2,383 |
34,502 |
-16 |
Aug20 |
191230 |
2.334 |
2.338 |
2.309 |
2.317 |
-0.002 |
1,917 |
26,321 |
-415 |
Sep20 |
191230 |
2.321 |
2.327 |
2.298 |
2.307 |
unch |
2,118 |
28,894 |
+95 |
Oct20 |
191230 |
2.352 |
2.359 |
2.332 |
2.340 |
+0.003 |
5,411 |
87,692 |
+1,034 |
Nov20 |
191230 |
2.424 |
2.435 |
2.410 |
2.418 |
+0.007 |
645 |
22,781 |
+50 |
Dec20 |
191230 |
2.598 |
2.603 |
2.581 |
2.590 |
+0.007 |
1,033 |
25,916 |
+498 |
Jan21 |
191230 |
2.713 |
2.720 |
2.700 |
2.708 |
+0.007 |
1,433 |
32,649 |
+419 |
Feb21 |
191230 |
2.664 |
2.672 |
2.653 |
2.662 |
+0.007 |
779 |
12,426 |
+92 |
Mar21 |
191230 |
2.543 |
2.552 |
2.538 |
2.544 |
+0.011 |
1,128 |
13,579 |
+43 |
Apr21 |
191230 |
2.280 |
2.290 |
2.271 |
2.279 |
+0.006 |
1,190 |
13,118 |
+293 |
May21 |
191230 |
2.261 |
2.262 |
2.249 |
2.255 |
+0.004 |
862 |
7,303 |
+108 |
Total Volume and Open Interest |
269,727 |
1,270,006 |
-4,620 |
Brent Crude Oil(ICE) |
Feb20 |
191230 |
68.20 |
68.99 |
68.16 |
68.44 |
+0.28 |
106,430 |
168,949 |
+0 |
Mar20 |
191230 |
66.90 |
67.59 |
66.07 |
66.67 |
-0.20 |
110,283 |
633,469 |
+0 |
Apr20 |
191230 |
66.35 |
66.88 |
65.40 |
65.99 |
-0.15 |
21,660 |
219,443 |
+0 |
May20 |
191230 |
65.48 |
66.26 |
64.80 |
65.38 |
-0.14 |
12,591 |
141,597 |
+0 |
Jun20 |
191230 |
64.88 |
65.64 |
64.20 |
64.78 |
-0.15 |
22,171 |
318,488 |
+0 |
Jul20 |
191230 |
64.26 |
65.01 |
63.60 |
64.17 |
-0.15 |
4,632 |
115,002 |
+0 |
Aug20 |
191230 |
63.73 |
64.46 |
63.08 |
63.63 |
-0.15 |
2,014 |
109,973 |
+0 |
Sep20 |
191230 |
63.38 |
63.93 |
62.64 |
63.18 |
-0.16 |
3,357 |
109,983 |
+0 |
Oct20 |
191230 |
62.92 |
63.46 |
62.20 |
62.72 |
-0.16 |
1,165 |
79,003 |
+0 |
Nov20 |
191230 |
62.99 |
62.99 |
62.12 |
62.30 |
-0.17 |
530 |
48,051 |
+0 |
Dec20 |
191230 |
62.06 |
62.63 |
61.40 |
61.89 |
-0.17 |
12,877 |
251,440 |
+0 |
Jan21 |
191230 |
61.67 |
62.23 |
61.53 |
61.53 |
-0.16 |
328 |
39,781 |
+0 |
Feb21 |
191230 |
61.19 |
61.19 |
61.19 |
61.19 |
-0.15 |
364 |
37,991 |
+0 |
Mar21 |
191230 |
61.53 |
61.53 |
60.87 |
60.87 |
-0.16 |
270 |
28,714 |
+0 |
Total Volume and Open Interest |
306,703 |
2,681,618 |
+0 |
Gas Oil(ICE) |
Jan20 |
191230 |
625.00 |
631.75 |
617.25 |
623.00 |
-3.00 |
26,319 |
139,204 |
+0 |
Feb20 |
191230 |
624.00 |
631.00 |
616.75 |
622.50 |
-2.75 |
33,778 |
158,468 |
+0 |
Mar20 |
191230 |
621.25 |
627.50 |
614.00 |
619.50 |
-2.75 |
20,054 |
130,254 |
+0 |
Apr20 |
191230 |
616.25 |
622.75 |
609.75 |
615.25 |
-2.25 |
5,162 |
72,472 |
+0 |
May20 |
191230 |
611.75 |
617.50 |
605.00 |
610.50 |
-2.00 |
2,296 |
69,411 |
+0 |
Jun20 |
191230 |
606.00 |
612.75 |
600.00 |
605.50 |
-1.75 |
5,206 |
93,504 |
+0 |
Jul20 |
191230 |
604.75 |
609.25 |
598.00 |
602.50 |
-1.75 |
1,131 |
26,335 |
+0 |
Aug20 |
191230 |
602.50 |
606.75 |
595.00 |
600.25 |
-1.75 |
398 |
21,213 |
+0 |
Sep20 |
191230 |
600.75 |
605.00 |
594.50 |
598.50 |
-1.75 |
763 |
24,704 |
+0 |
Oct20 |
191230 |
599.00 |
603.25 |
591.50 |
596.75 |
-1.75 |
176 |
19,242 |
+0 |
Total Volume and Open Interest |
99,135 |
893,044 |
+0 |
Ethanol(CBOT) |
Jan20 |
191230 |
1.382 |
1.382 |
1.382 |
1.382 |
-0.004 |
8 |
99 |
-1 |
Feb20 |
191230 |
1.426 |
1.426 |
1.408 |
1.416 |
-0.004 |
28 |
411 |
-2 |
Mar20 |
191230 |
1.430 |
1.440 |
1.430 |
1.435 |
-0.004 |
17 |
140 |
+8 |
Apr20 |
191230 |
1.466 |
1.466 |
1.466 |
1.466 |
-0.004 |
|
|
|
May20 |
191230 |
1.466 |
1.466 |
1.466 |
1.466 |
-0.004 |
0 |
5 |
+0 |
Jun20 |
191230 |
1.466 |
1.466 |
1.466 |
1.466 |
-0.004 |
|
|
|
Jul20 |
191230 |
1.466 |
1.466 |
1.466 |
1.466 |
-0.004 |
|
|
|
Aug20 |
191230 |
1.466 |
1.466 |
1.466 |
1.466 |
-0.004 |
|
|
|
Total Volume and Open Interest |
53 |
655 |
+5 |
WTI Crude Oil(ICE) |
Feb20 |
191230 |
61.70 |
62.34 |
61.10 |
61.68 |
-0.04 |
13,237 |
77,064 |
+0 |
Mar20 |
191230 |
61.51 |
62.15 |
60.86 |
61.44 |
-0.09 |
16,090 |
79,988 |
+0 |
Apr20 |
191230 |
61.23 |
61.82 |
60.56 |
61.10 |
-0.11 |
8,397 |
39,136 |
+0 |
May20 |
191230 |
60.81 |
61.39 |
60.15 |
60.66 |
-0.13 |
3,617 |
24,458 |
+0 |
Jun20 |
191230 |
60.30 |
60.86 |
59.64 |
60.14 |
-0.14 |
7,444 |
68,756 |
+0 |
Jul20 |
191230 |
59.73 |
60.17 |
59.07 |
59.57 |
-0.13 |
962 |
13,299 |
+0 |
Aug20 |
191230 |
59.46 |
59.46 |
58.50 |
58.98 |
-0.15 |
341 |
10,904 |
+0 |
Sep20 |
191230 |
59.10 |
59.10 |
57.96 |
58.44 |
-0.14 |
706 |
17,345 |
+0 |
Oct20 |
191230 |
58.10 |
58.58 |
57.47 |
57.94 |
-0.14 |
100 |
8,465 |
+0 |
Nov20 |
191230 |
57.48 |
57.48 |
57.48 |
57.48 |
-0.15 |
154 |
6,873 |
+0 |
Dec20 |
191230 |
57.59 |
57.68 |
56.68 |
57.05 |
-0.16 |
3,941 |
87,763 |
+0 |
Jan21 |
191230 |
56.62 |
56.62 |
56.62 |
56.62 |
-0.16 |
74 |
4,474 |
+0 |
Feb21 |
191230 |
56.23 |
56.23 |
56.23 |
56.23 |
-0.16 |
32 |
3,213 |
+0 |
Mar21 |
191230 |
55.88 |
55.88 |
55.88 |
55.88 |
-0.16 |
25 |
4,391 |
+0 |
Apr21 |
191230 |
55.55 |
55.55 |
55.55 |
55.55 |
-0.16 |
6 |
2,241 |
+0 |
May21 |
191230 |
55.24 |
55.24 |
55.24 |
55.24 |
-0.16 |
6 |
2,415 |
+0 |
Total Volume and Open Interest |
56,847 |
569,973 |
+0 |
US Dollar Index(ICE) |
Mar20 |
191230 |
96.595 |
96.630 |
96.255 |
96.408 |
-0.137 |
4,488 |
32,476 |
+298 |
Jun20 |
191230 |
96.280 |
96.280 |
95.965 |
96.048 |
-0.140 |
14 |
684 |
+0 |
Sep20 |
191230 |
95.717 |
95.717 |
95.717 |
95.717 |
-0.140 |
0 |
114 |
+0 |
Total Volume and Open Interest |
4,502 |
33,274 |
+298 |
Australian Dollar(CME) |
Mar20 |
191230 |
69.96 |
70.19 |
69.92 |
70.13 |
+0.12 |
30,240 |
155,514 |
+2,834 |
Jun20 |
191230 |
70.18 |
70.32 |
70.07 |
70.27 |
+0.12 |
9 |
335 |
+5 |
Sep20 |
191230 |
70.37 |
70.43 |
70.26 |
70.39 |
+0.11 |
0 |
29 |
+0 |
Total Volume and Open Interest |
30,634 |
158,717 |
+2,907 |
British Pound(CME) |
Mar20 |
191230 |
131.14 |
131.79 |
131.03 |
131.43 |
+0.18 |
34,216 |
196,385 |
+669 |
Jun20 |
191230 |
131.74 |
132.09 |
131.42 |
131.74 |
+0.18 |
271 |
1,108 |
+90 |
Sep20 |
191230 |
132.03 |
132.31 |
131.83 |
132.03 |
+0.18 |
0 |
28 |
+0 |
Total Volume and Open Interest |
35,578 |
207,193 |
+910 |
Canadian Dollar(CME) |
Mar20 |
191230 |
76.56 |
76.67 |
76.48 |
76.64 |
+0.07 |
39,106 |
157,288 |
+5,330 |
Jun20 |
191230 |
76.52 |
76.67 |
76.49 |
76.64 |
+0.06 |
39 |
3,179 |
-15 |
Sep20 |
191230 |
76.50 |
76.69 |
76.50 |
76.63 |
+0.06 |
14 |
564 |
+14 |
Dec20 |
191230 |
76.61 |
76.88 |
76.61 |
76.61 |
+0.06 |
0 |
1,000 |
+0 |
Total Volume and Open Interest |
39,358 |
164,075 |
+5,409 |
Japanese Yen(CME) |
Mar20 |
191230 |
91.76 |
92.31 |
91.69 |
92.25 |
+0.47 |
55,155 |
174,209 |
+3,678 |
Jun20 |
191230 |
92.32 |
92.77 |
92.18 |
92.72 |
+0.48 |
20 |
306 |
+1 |
Sep20 |
191230 |
93.19 |
93.19 |
93.19 |
93.19 |
+0.48 |
0 |
3 |
+0 |
Total Volume and Open Interest |
61,638 |
177,501 |
+4,359 |
Swiss Franc(CME) |
Mar20 |
191230 |
103.21 |
103.92 |
103.21 |
103.80 |
+0.45 |
8,385 |
59,590 |
-796 |
Jun20 |
191230 |
104.40 |
104.56 |
103.89 |
104.46 |
+0.45 |
0 |
62 |
+0 |
Sep20 |
191230 |
105.12 |
105.13 |
104.64 |
105.11 |
+0.45 |
0 |
2 |
+0 |
Total Volume and Open Interest |
8,385 |
59,654 |
-796 |
EuroFX(CME) |
Mar20 |
191230 |
112.38 |
112.75 |
112.34 |
112.57 |
+0.12 |
46,551 |
534,190 |
+1,525 |
Jun20 |
191230 |
113.01 |
113.38 |
112.98 |
113.20 |
+0.12 |
64 |
2,516 |
+19 |
Sep20 |
191230 |
113.86 |
113.97 |
113.63 |
113.83 |
+0.12 |
0 |
703 |
+0 |
Total Volume and Open Interest |
47,860 |
542,023 |
+1,628 |
Mexican Peso(CME) |
Jan20 |
191230 |
528.75 |
530.25 |
526.88 |
526.88 |
-2.88 |
1 |
383 |
-1 |
Feb20 |
191230 |
525.75 |
527.38 |
524.25 |
524.25 |
-3.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
12,862 |
275,595 |
+608 |
Brazilian Real(CME) |
Jan20 |
191230 |
247.00 |
248.30 |
247.00 |
248.10 |
+0.80 |
19,173 |
22,322 |
-12,763 |
Feb20 |
191230 |
247.00 |
249.70 |
247.00 |
248.60 |
+1.60 |
17,373 |
30,072 |
+13,741 |
Mar20 |
191230 |
246.65 |
249.20 |
246.60 |
248.30 |
+1.65 |
47 |
2,474 |
-4 |
Apr20 |
191230 |
247.85 |
247.85 |
247.85 |
247.85 |
+1.60 |
0 |
10 |
+0 |
Total Volume and Open Interest |
36,593 |
54,878 |
+974 |
30-Year T-Bonds(CBOT) |
Mar20 |
191230 |
156~240 |
156~270 |
155~100 |
156~080 |
-0~210 |
80,760 |
1,035,556 |
+5,080 |
Jun20 |
191230 |
155~000 |
155~140 |
154~200 |
155~120 |
-0~220 |
7 |
15 |
+3 |
Sep20 |
191230 |
154~080 |
154~080 |
154~080 |
154~080 |
-0~220 |
|
|
|
Total Volume and Open Interest |
80,767 |
1,035,571 |
+5,083 |
10-Year T-Notes(CBOT) |
Mar20 |
191230 |
128~195 |
128~220 |
128~050 |
128~170 |
-0~040 |
402,206 |
3,658,385 |
+5,093 |
Jun20 |
191230 |
128~040 |
128~120 |
127~300 |
128~095 |
-0~045 |
53 |
52 |
+11 |
Sep20 |
191230 |
127~280 |
127~280 |
127~280 |
127~280 |
-0~045 |
|
|
|
Total Volume and Open Interest |
402,259 |
3,658,437 |
+5,104 |
5-Year T-Notes(CBOT) |
Dec19 |
191230 |
118~164 |
118~166 |
118~096 |
118~164 |
+0~004 |
4,206 |
11,269 |
-735 |
Mar20 |
191230 |
118~202 |
118~214 |
118~130 |
118~202 |
-0~006 |
218,712 |
4,240,173 |
+1,124 |
Jun20 |
191230 |
118~202 |
118~230 |
118~202 |
118~202 |
-0~006 |
|
|
|
Total Volume and Open Interest |
222,918 |
4,251,442 |
+389 |
2 Year T-Notes(CBOT) |
Dec19 |
191230 |
107~200 |
107~206 |
107~197 |
107~206 |
+0~007 |
3,236 |
16,674 |
-708 |
Mar20 |
191230 |
107~226 |
107~233 |
107~211 |
107~232 |
+0~004 |
112,177 |
3,617,255 |
-4,511 |
Jun20 |
191230 |
107~242 |
107~242 |
107~242 |
107~242 |
+0~004 |
|
|
|
Total Volume and Open Interest |
115,413 |
3,633,929 |
-5,219 |
Eurodollars(CME) |
Mar20 |
191230 |
98.250 |
98.265 |
98.245 |
98.260 |
+0.010 |
23,751 |
1,600,500 |
-1,644 |
Jun20 |
191230 |
98.310 |
98.315 |
98.295 |
98.315 |
+0.005 |
24,087 |
1,299,835 |
-3,306 |
Sep20 |
191230 |
98.365 |
98.375 |
98.340 |
98.370 |
unch |
31,885 |
1,106,890 |
-4,913 |
Dec20 |
191230 |
98.385 |
98.390 |
98.355 |
98.385 |
unch |
42,219 |
1,145,418 |
-5,158 |
Mar21 |
191230 |
98.445 |
98.450 |
98.400 |
98.445 |
unch |
32,264 |
878,480 |
-2,490 |
Jun21 |
191230 |
98.445 |
98.455 |
98.400 |
98.445 |
unch |
23,033 |
927,653 |
-1,535 |
Sep21 |
191230 |
98.445 |
98.455 |
98.395 |
98.440 |
-0.005 |
30,371 |
738,553 |
-2,100 |
Dec21 |
191230 |
98.410 |
98.415 |
98.350 |
98.400 |
-0.005 |
35,668 |
607,774 |
-291 |
Mar22 |
191230 |
98.405 |
98.410 |
98.350 |
98.395 |
-0.010 |
24,345 |
444,843 |
+82 |
Jun22 |
191230 |
98.385 |
98.390 |
98.325 |
98.365 |
-0.020 |
19,996 |
306,326 |
+592 |
Sep22 |
191230 |
98.365 |
98.365 |
98.300 |
98.340 |
-0.020 |
22,486 |
269,026 |
+1,503 |
Dec22 |
191230 |
98.320 |
98.325 |
98.260 |
98.300 |
-0.020 |
19,555 |
240,950 |
+700 |
Mar23 |
191230 |
98.300 |
98.305 |
98.240 |
98.280 |
-0.025 |
11,627 |
270,843 |
+926 |
Jun23 |
191230 |
98.280 |
98.280 |
98.215 |
98.255 |
-0.025 |
5,860 |
122,313 |
+1,007 |
Sep23 |
191230 |
98.250 |
98.260 |
98.190 |
98.230 |
-0.025 |
7,190 |
138,643 |
-446 |
Dec23 |
191230 |
98.225 |
98.230 |
98.155 |
98.195 |
-0.030 |
9,784 |
102,525 |
-14 |
Mar24 |
191230 |
98.200 |
98.205 |
98.130 |
98.170 |
-0.035 |
4,737 |
90,850 |
+262 |
Jun24 |
191230 |
98.170 |
98.170 |
98.100 |
98.140 |
-0.035 |
3,851 |
43,177 |
+57 |
Total Volume and Open Interest |
396,603 |
10,869,016 |
-8,539 |
Ultra T-Bond(CBOT) |
Dec19 |
191219 |
183~06 |
184~03 |
182~21 |
184~02 |
+0~17 |
209 |
421 |
-1,863 |
Mar20 |
191230 |
183~16 |
183~23 |
181~02 |
182~26 |
-1~01 |
41,274 |
1,240,884 |
-1,990 |
Jun20 |
191230 |
182~11 |
182~11 |
182~11 |
182~11 |
-1~01 |
|
|
|
Total Volume and Open Interest |
41,274 |
1,240,884 |
-1,990 |
Ultra 10-Yr T-Note(CBOT) |
Dec19 |
191219 |
139~190 |
139~195 |
138~315 |
139~190 |
+0~100 |
863 |
941 |
-768 |
Mar20 |
191230 |
141~030 |
141~050 |
140~090 |
140~280 |
-0~090 |
45,071 |
906,851 |
-2,134 |
Jun20 |
191230 |
140~280 |
140~280 |
140~280 |
140~280 |
-0~090 |
|
|
|
Total Volume and Open Interest |
45,071 |
906,851 |
-2,134 |
30 Day Federal Funds(CBOT) |
Dec19 |
191230 |
98.450 |
98.450 |
98.448 |
98.448 |
+0.003 |
2,441 |
249,439 |
-1,201 |
Jan20 |
191230 |
98.442 |
98.450 |
98.442 |
98.445 |
+0.005 |
4,391 |
441,167 |
-2,337 |
Feb20 |
191230 |
98.435 |
98.435 |
98.430 |
98.435 |
+0.005 |
3,806 |
330,814 |
-49 |
Mar20 |
191230 |
98.440 |
98.440 |
98.435 |
98.440 |
+0.005 |
2,155 |
128,174 |
-78 |
Apr20 |
191230 |
98.455 |
98.455 |
98.450 |
98.455 |
unch |
3,695 |
220,865 |
+1,679 |
May20 |
191230 |
98.475 |
98.475 |
98.460 |
98.465 |
-0.010 |
3,130 |
163,019 |
-2,210 |
Total Volume and Open Interest |
26,412 |
1,890,676 |
-4,508 |
Japanese Govt Bonds(SGX) |
Mar20 |
191230 |
152.05 |
152.24 |
151.96 |
152.06 |
-0.08 |
121 |
12,954 |
-21 |
Jun20 |
191230 |
152.06 |
152.06 |
152.06 |
152.06 |
-0.08 |
|
|
|
Sep20 |
191230 |
152.06 |
152.06 |
152.06 |
152.06 |
-0.08 |
|
|
|
Total Volume and Open Interest |
121 |
12,954 |
-21 |
Euro-Buxl(EUREX) |
Mar20 |
191230 |
201.60 |
201.64 |
198.12 |
198.38 |
-3.06 |
18,624 |
231,535 |
-1,468 |
Jun20 |
191230 |
196.80 |
196.80 |
196.80 |
196.80 |
-3.06 |
0 |
700 |
+0 |
Sep20 |
191230 |
197.38 |
197.38 |
197.38 |
197.38 |
-3.06 |
|
|
|
Total Volume and Open Interest |
18,624 |
232,235 |
-1,468 |
Euro-Bund(EUREX) |
Mar20 |
191230 |
171.58 |
171.68 |
170.42 |
170.49 |
-1.12 |
193,933 |
1,396,258 |
-61,204 |
Jun20 |
191230 |
167.98 |
167.98 |
167.75 |
167.75 |
-1.13 |
0 |
639 |
-3 |
Sep20 |
191230 |
170.39 |
170.39 |
170.39 |
170.39 |
-1.12 |
|
|
|
Total Volume and Open Interest |
193,933 |
1,396,897 |
-61,207 |
Euro-Bobl(EUREX) |
Mar20 |
191230 |
133.98 |
134.01 |
133.59 |
133.63 |
-0.36 |
91,346 |
1,075,791 |
-53,954 |
Jun20 |
191230 |
133.60 |
133.60 |
133.60 |
133.60 |
-0.36 |
|
|
|
Sep20 |
191230 |
133.52 |
133.52 |
133.52 |
133.52 |
-0.36 |
0 |
324 |
+0 |
Total Volume and Open Interest |
91,346 |
1,076,115 |
-53,954 |
Euro-Schatz(EUREX) |
Mar20 |
191230 |
111.96 |
111.96 |
111.89 |
111.90 |
-0.06 |
72,613 |
1,378,679 |
-46,083 |
Jun20 |
191230 |
111.86 |
111.86 |
111.86 |
111.86 |
-0.06 |
|
|
|
Sep20 |
191230 |
111.90 |
111.90 |
111.90 |
111.90 |
-0.06 |
|
|
|
Total Volume and Open Interest |
72,613 |
1,378,679 |
-46,083 |
3-Mth Euribor(EUREX) |
Dec19 |
191216 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,977 |
+0 |
Mar20 |
191230 |
100.385 |
100.385 |
100.385 |
100.385 |
unch |
0 |
1,551 |
+0 |
Jun20 |
191230 |
100.385 |
100.385 |
100.385 |
100.385 |
unch |
0 |
553 |
+0 |
Total Volume and Open Interest |
100 |
4,772 |
+69 |
Long Gilt(LIFFE) |
Mar20 |
191230 |
131~22 |
131~29 |
130~22 |
130~26 |
-1~09 |
0 |
662,977 |
-3,119 |
Jun20 |
191230 |
130~02 |
130~02 |
130~02 |
130~02 |
-1~09 |
|
|
|
Total Volume and Open Interest |
0 |
672,076 |
-15,668 |
3-Mth Short Sterling(LIFFE) |
Mar20 |
191230 |
99.24 |
99.25 |
99.23 |
99.24 |
unch |
0 |
618,211 |
+1,717 |
Jun20 |
191230 |
99.26 |
99.27 |
99.25 |
99.26 |
-0.01 |
0 |
644,776 |
+2,568 |
Sep20 |
191230 |
99.28 |
99.28 |
99.26 |
99.26 |
-0.01 |
0 |
520,765 |
+1,220 |
Dec20 |
191230 |
99.26 |
99.26 |
99.25 |
99.25 |
-0.02 |
0 |
631,779 |
+834 |
Mar21 |
191230 |
99.28 |
99.28 |
99.25 |
99.26 |
-0.03 |
0 |
329,776 |
+2,435 |
Jun21 |
191230 |
99.26 |
99.26 |
99.23 |
99.24 |
-0.03 |
0 |
246,821 |
+146 |
Total Volume and Open Interest |
0 |
3,891,549 |
+2,780 |
3-Mth Euribor(LIFFE) |
Mar20 |
191230 |
100.385 |
100.390 |
100.385 |
100.390 |
+0.005 |
0 |
433,714 |
-561 |
Jun20 |
191230 |
100.390 |
100.390 |
100.380 |
100.385 |
unch |
0 |
390,920 |
-973 |
Sep20 |
191230 |
100.385 |
100.385 |
100.375 |
100.380 |
unch |
0 |
509,931 |
-563 |
Total Volume and Open Interest |
0 |
3,767,925 |
-1,124 |
3-Mth Aus T-Bills(SFE) |
Mar20 |
191230 |
99.11 |
99.12 |
99.10 |
99.12 |
+0.01 |
7,476 |
185,897 |
-1,116 |
Jun20 |
191230 |
99.14 |
99.18 |
99.13 |
99.16 |
+0.01 |
15,386 |
213,337 |
-3,722 |
Sep20 |
191230 |
99.18 |
99.23 |
99.17 |
99.20 |
+0.01 |
11,795 |
239,178 |
-1,563 |
Dec20 |
191230 |
99.14 |
99.19 |
99.12 |
99.16 |
+0.01 |
5,868 |
171,148 |
-3,799 |
Mar21 |
191230 |
99.11 |
99.17 |
99.10 |
99.13 |
+0.01 |
3,031 |
113,830 |
-2,444 |
Jun21 |
191230 |
99.07 |
99.13 |
99.06 |
99.09 |
+0.01 |
1,224 |
78,676 |
-13 |
Sep21 |
191230 |
99.05 |
99.10 |
99.04 |
99.07 |
+0.01 |
1,390 |
45,109 |
-491 |
Dec21 |
191230 |
99.00 |
99.05 |
98.99 |
99.02 |
+0.01 |
739 |
29,601 |
+327 |
Mar22 |
191230 |
98.97 |
99.00 |
98.97 |
99.00 |
unch |
13 |
1,828 |
+10 |
Jun22 |
191230 |
98.97 |
98.97 |
98.97 |
98.97 |
+0.01 |
0 |
1,446 |
+0 |
Total Volume and Open Interest |
46,922 |
1,080,771 |
-12,811 |
10-Year Aus T-Bonds(SFE) |
Mar20 |
191230 |
98.68 |
98.70 |
98.65 |
98.68 |
unch |
39,754 |
1,242,760 |
-9,001 |
Jun20 |
191230 |
98.68 |
98.68 |
98.68 |
98.68 |
unch |
|
|
|
Total Volume and Open Interest |
39,754 |
1,242,760 |
-9,001 |
3-Year Aus T-Bonds(SFE) |
Mar20 |
191230 |
99.12 |
99.15 |
99.08 |
99.13 |
+0.01 |
46,704 |
1,090,397 |
-22,902 |
Jun20 |
191230 |
99.24 |
99.24 |
99.13 |
99.13 |
+0.01 |
|
|
|
Total Volume and Open Interest |
46,704 |
1,090,397 |
-22,902 |
Gold(CMX) |
Feb20 |
191230 |
1515.9 |
1519.1 |
1513.5 |
1518.6 |
+0.5 |
216,614 |
536,493 |
+2,732 |
Apr20 |
191230 |
1521.9 |
1525.0 |
1519.6 |
1524.6 |
+0.5 |
7,829 |
109,449 |
+3,289 |
Jun20 |
191230 |
1527.0 |
1530.7 |
1525.4 |
1530.3 |
+0.6 |
708 |
63,195 |
+40 |
Aug20 |
191230 |
1533.4 |
1536.0 |
1530.8 |
1535.8 |
+0.8 |
311 |
19,832 |
+54 |
Oct20 |
191230 |
1540.0 |
1540.8 |
1540.0 |
1540.8 |
+0.9 |
60 |
7,831 |
+60 |
Dec20 |
191230 |
1543.9 |
1545.5 |
1540.1 |
1545.4 |
+1.0 |
1,021 |
12,809 |
+747 |
Feb21 |
191230 |
1550.0 |
1550.0 |
1550.0 |
1550.0 |
+1.1 |
60 |
752 |
-7 |
Apr21 |
191230 |
1554.3 |
1554.3 |
1554.3 |
1554.3 |
+1.1 |
2 |
37 |
+2 |
Jun21 |
191230 |
1556.4 |
1558.1 |
1556.4 |
1558.1 |
+1.1 |
4 |
1,718 |
+0 |
Aug21 |
191230 |
1562.3 |
1562.3 |
1562.3 |
1562.3 |
+1.1 |
0 |
1 |
+0 |
Oct21 |
191230 |
1566.2 |
1566.2 |
1566.2 |
1566.2 |
+1.1 |
|
|
|
Dec21 |
191230 |
1570.2 |
1570.2 |
1570.2 |
1570.2 |
+1.1 |
0 |
830 |
+0 |
Total Volume and Open Interest |
227,745 |
755,571 |
+6,834 |
Silver(CMX) |
Mar20 |
191230 |
1786.0 |
1802.0 |
1783.0 |
1800.1 |
+5.8 |
89,078 |
178,671 |
+2,116 |
May20 |
191230 |
1794.5 |
1810.0 |
1792.5 |
1808.9 |
+5.8 |
1,722 |
21,023 |
+495 |
Jul20 |
191230 |
1809.0 |
1817.5 |
1801.5 |
1816.9 |
+5.9 |
918 |
17,163 |
-276 |
Sep20 |
191230 |
1820.0 |
1824.5 |
1820.0 |
1824.2 |
+6.3 |
109 |
3,388 |
+79 |
Dec20 |
191230 |
1829.0 |
1834.5 |
1828.5 |
1834.3 |
+6.4 |
179 |
4,405 |
+136 |
Mar21 |
191230 |
1843.0 |
1843.0 |
1843.0 |
1843.0 |
+6.4 |
0 |
10 |
+0 |
May21 |
191230 |
1848.4 |
1848.4 |
1848.4 |
1848.4 |
+6.4 |
0 |
23 |
+0 |
Total Volume and Open Interest |
92,507 |
225,666 |
+2,620 |
Platinum(NYMEX) |
Jan20 |
191230 |
947.2 |
960.6 |
945.6 |
957.7 |
+7.3 |
15,459 |
8,948 |
-3,415 |
Apr20 |
191230 |
954.0 |
967.9 |
951.9 |
965.4 |
+8.8 |
12,897 |
87,457 |
+3,076 |
Jul20 |
191230 |
965.6 |
973.0 |
963.5 |
971.1 |
+8.4 |
386 |
1,622 |
+247 |
Oct20 |
191230 |
976.7 |
976.7 |
976.7 |
976.7 |
+8.4 |
3 |
34 |
+2 |
Total Volume and Open Interest |
28,766 |
98,089 |
-87 |
Palladium(NYMEX) |
Mar20 |
191230 |
1878.00 |
1885.10 |
1872.30 |
1880.50 |
-0.70 |
1,930 |
21,139 |
-115 |
Jun20 |
191230 |
1870.10 |
1877.00 |
1865.70 |
1874.20 |
-0.90 |
39 |
2,316 |
+6 |
Sep20 |
191230 |
1866.00 |
1866.00 |
1866.00 |
1866.00 |
-2.30 |
1 |
259 |
+1 |
Total Volume and Open Interest |
1,970 |
23,784 |
-108 |
Copper(CMX) |
Mar20 |
191230 |
282.55 |
283.80 |
281.90 |
283.35 |
+0.40 |
33,112 |
164,086 |
+3,671 |
May20 |
191230 |
283.20 |
284.65 |
282.80 |
284.30 |
+0.50 |
2,831 |
45,534 |
+33 |
Jul20 |
191230 |
283.90 |
284.95 |
283.50 |
284.90 |
+0.55 |
1,137 |
28,276 |
+38 |
Sep20 |
191230 |
285.25 |
285.40 |
284.00 |
285.35 |
+0.65 |
189 |
11,176 |
+9 |
Dec20 |
191230 |
285.45 |
285.80 |
284.70 |
285.80 |
+0.60 |
37 |
5,254 |
+20 |
Total Volume and Open Interest |
38,653 |
267,571 |
+3,672 |
E-mini DJIA Index(CBOT) |
Mar20 |
191230 |
28618 |
28660 |
28403 |
28440 |
-170 |
59,115 |
104,422 |
+1,432 |
Jun20 |
191230 |
28612 |
28629 |
28378 |
28410 |
-176 |
3 |
44 |
-1 |
Sep20 |
191230 |
28337 |
28337 |
28337 |
28337 |
-161 |
|
|
|
Dec20 |
191230 |
28295 |
28295 |
28295 |
28295 |
-161 |
|
|
|
Total Volume and Open Interest |
59,118 |
104,466 |
+1,431 |
S & P 500(CME) |
Mar20 |
191230 |
3241.90 |
3243.70 |
3218.50 |
3223.40 |
-14.20 |
2,441 |
15,205 |
+1,675 |
Jun20 |
191230 |
3223.40 |
3223.40 |
3223.40 |
3223.40 |
-14.30 |
0 |
145 |
+0 |
Sep20 |
191230 |
3222.90 |
3222.90 |
3222.90 |
3222.90 |
-14.40 |
|
|
|
Dec20 |
191230 |
3222.40 |
3222.40 |
3222.40 |
3222.40 |
-15.30 |
|
|
|
Total Volume and Open Interest |
2,441 |
15,424 |
+1,675 |
S & P 500 E-Mini(CME) |
Mar20 |
191230 |
3238.25 |
3244.25 |
3217.25 |
3223.50 |
-14.00 |
464,639 |
2,707,699 |
+1,895 |
Jun20 |
191230 |
3239.00 |
3244.25 |
3217.75 |
3223.50 |
-14.25 |
870 |
8,083 |
+111 |
Sep20 |
191230 |
3233.00 |
3243.50 |
3219.00 |
3223.00 |
-14.25 |
3 |
155 |
+1 |
Dec20 |
191230 |
3222.50 |
3222.50 |
3222.50 |
3222.50 |
-15.25 |
0 |
2,225 |
+0 |
Total Volume and Open Interest |
465,512 |
2,718,162 |
+2,007 |
NASDAQ 100 E-Mini(CME) |
Mar20 |
191230 |
8783.50 |
8809.75 |
8691.25 |
8733.75 |
-49.50 |
170,684 |
210,895 |
+305 |
Jun20 |
191230 |
8811.50 |
8827.75 |
8710.25 |
8752.25 |
-49.00 |
407 |
634 |
+137 |
Sep20 |
191230 |
8772.50 |
8831.25 |
8736.50 |
8772.50 |
-51.50 |
1 |
8 |
+1 |
Total Volume and Open Interest |
171,092 |
211,537 |
+443 |
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 |
191230 |
2061.70 |
2070.00 |
2055.30 |
2062.90 |
-2.10 |
7,327 |
78,764 |
+174 |
Jun20 |
191230 |
2067.20 |
2067.20 |
2064.50 |
2067.20 |
-3.80 |
0 |
57 |
+0 |
Total Volume and Open Interest |
7,327 |
78,821 |
+174 |
Volatility Index(CBOE) |
Dec19 |
191218 |
12.40 |
12.55 |
11.99 |
11.99 |
-0.49 |
92,074 |
60,248 |
-5,682 |
Jan20 |
191230 |
15.09 |
15.80 |
14.80 |
15.53 |
+0.40 |
28,842 |
190,540 |
-7,508 |
Feb20 |
191230 |
16.91 |
17.45 |
16.75 |
17.38 |
+0.36 |
23,996 |
107,529 |
+5,383 |
Mar20 |
191230 |
17.10 |
17.55 |
17.00 |
17.53 |
+0.35 |
6,788 |
44,888 |
+1,067 |
Total Volume and Open Interest |
69,481 |
411,976 |
+113 |
S & P 600(CME) |
Dec19 |
191220 |
1025.85 |
1025.85 |
1025.85 |
1025.85 |
+3.55 |
0 |
515 |
+0 |
Mar20 |
191230 |
1018.50 |
1018.50 |
1018.50 |
1018.50 |
-1.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar20 |
191230 |
1669.50 |
1675.90 |
1659.40 |
1668.40 |
-2.50 |
46,368 |
479,023 |
+1,797 |
Jun20 |
191230 |
1674.50 |
1676.60 |
1662.50 |
1670.00 |
-3.00 |
9 |
101 |
+7 |
Sep20 |
191230 |
1670.40 |
1670.40 |
1670.40 |
1670.40 |
-3.70 |
|
|
|
Total Volume and Open Interest |
46,377 |
479,124 |
+1,804 |
Nikkei 225(CME) |
Mar20 |
191230 |
23830 |
23830 |
23415 |
23430 |
-365 |
2,050 |
22,738 |
+288 |
Jun20 |
191230 |
23500 |
23645 |
23275 |
23275 |
-365 |
1 |
6 |
-1 |
Total Volume and Open Interest |
2,051 |
22,744 |
+287 |
Nikkei 225(SGX) |
Mar20 |
191230 |
23825 |
23865 |
23620 |
23655 |
-180 |
31,157 |
170,768 |
+1,892 |
Jun20 |
191230 |
23485 |
23495 |
23485 |
23495 |
-175 |
5 |
1,538 |
+5 |
Sep20 |
191230 |
23450 |
23450 |
23450 |
23450 |
-160 |
0 |
10 |
+0 |
Total Volume and Open Interest |
14,609 |
203,481 |
+1,123 |
Nikkei 225 Mini(JPX) |
Mar20 |
191230 |
23840 |
23865 |
23620 |
23640 |
-190 |
141,902 |
365,709 |
+2,096 |
Jun20 |
191230 |
23650 |
23680 |
23430 |
23450 |
-190 |
1,355 |
5,573 |
-60 |
Sep20 |
191230 |
23605 |
23615 |
23380 |
23390 |
-190 |
76 |
833 |
-34 |
Total Volume and Open Interest |
156,019 |
503,871 |
+6,637 |
Nikkei 225(JPX) |
Mar20 |
191230 |
23840 |
23860 |
23620 |
23640 |
-190 |
9,146 |
245,932 |
+1,466 |
Jun20 |
191230 |
23650 |
23670 |
23440 |
23450 |
-190 |
47 |
16,515 |
+14 |
Sep20 |
191230 |
23430 |
23430 |
23390 |
23390 |
-190 |
0 |
2,268 |
+0 |
Total Volume and Open Interest |
9,194 |
337,233 |
+1,480 |
Nikkei 225(CME) Yen |
Mar20 |
191230 |
23765 |
23800 |
23385 |
23405 |
-365 |
10,186 |
60,125 |
+716 |
Jun20 |
191230 |
23215 |
23585 |
23215 |
23215 |
-365 |
0 |
1 |
+0 |
Sep20 |
191230 |
23080 |
23080 |
23080 |
23080 |
-370 |
|
|
|
Total Volume and Open Interest |
10,186 |
60,129 |
+716 |
Nikkei 225(CME) e-Mini Yen |
Dec19 |
191212 |
23780 |
23780 |
23780 |
23780 |
+330 |
0 |
5 |
+0 |
Mar20 |
191230 |
23410 |
23410 |
23410 |
23410 |
-360 |
0 |
1 |
+0 |
Jun20 |
191230 |
23220 |
23220 |
23220 |
23220 |
-360 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
CAC 40(EURONEXT) |
Jan20 |
191230 |
6019.0 |
6031.0 |
5970.0 |
5974.0 |
-56.0 |
9,548 |
316,647 |
-7,604 |
Feb20 |
191230 |
6020.0 |
6020.0 |
5969.5 |
5969.5 |
-56.0 |
0 |
1 |
+0 |
Mar20 |
191230 |
6010.0 |
6018.0 |
5966.0 |
5967.0 |
-56.0 |
285 |
14,889 |
+149 |
Total Volume and Open Interest |
9,833 |
398,545 |
-7,455 |
Hang Seng Index(HKFE) |
Dec19 |
191230 |
28219 |
28396 |
28180 |
28347 |
+128 |
102,922 |
76,654 |
-20,588 |
Jan20 |
191230 |
28312 |
28536 |
28269 |
28426 |
+103 |
35,199 |
79,207 |
+19,124 |
Total Volume and Open Interest |
140,207 |
170,599 |
-1,435 |
DAX(EUREX) |
Mar20 |
191230 |
13298.0 |
13310.5 |
13100.5 |
13246.5 |
-74.5 |
56,093 |
98,837 |
-9,695 |
Jun20 |
191230 |
13306.0 |
13319.0 |
13156.0 |
13263.5 |
-74.5 |
38 |
405 |
+4 |
Sep20 |
191230 |
13247.5 |
13247.5 |
13247.5 |
13247.5 |
-74.5 |
|
|
|
Total Volume and Open Interest |
56,131 |
99,242 |
-9,691 |
Mini-DAX(EUREX) |
Dec19 |
191220 |
13220.0 |
13318.0 |
13187.0 |
13292.5 |
+90.0 |
37,114 |
14,182 |
-771 |
Mar20 |
191230 |
13301.0 |
13311.0 |
13102.0 |
13246.5 |
-74.5 |
20,675 |
9,442 |
-1,813 |
Jun20 |
191230 |
13302.0 |
13302.0 |
13128.0 |
13263.5 |
-74.5 |
143 |
790 |
+134 |
Total Volume and Open Interest |
20,818 |
10,232 |
-1,679 |
DJ EuroSTOXX 50(EUREX) |
Dec19 |
191220 |
3742 |
3772 |
3734 |
3770 |
+37 |
1,494,558 |
2,218,462 |
-947,121 |
Mar20 |
191230 |
3766 |
3768 |
3721 |
3729 |
-41 |
490,596 |
3,405,297 |
-71,984 |
Jun20 |
191230 |
3675 |
3676 |
3640 |
3647 |
-41 |
1,949 |
42,787 |
+332 |
Total Volume and Open Interest |
492,545 |
3,532,406 |
-73,882 |
Swiss Market Index(EUREX) |
Dec19 |
191220 |
10588 |
10641 |
10588 |
10639 |
+63 |
84,096 |
93,170 |
-52,098 |
Mar20 |
191230 |
10621 |
10637 |
10487 |
10522 |
-105 |
22,207 |
180,555 |
-7,103 |
Jun20 |
191230 |
10405 |
10405 |
10322 |
10334 |
-104 |
37 |
6,975 |
+7 |
Total Volume and Open Interest |
22,244 |
187,530 |
-7,096 |
FT-SE 100(EURONEXT) |
Mar20 |
191230 |
7580.00 |
7587.00 |
7512.00 |
7536.00 |
-50.50 |
0 |
715,552 |
-746 |
Jun20 |
191230 |
7455.00 |
7455.00 |
7455.00 |
7455.00 |
-51.50 |
0 |
348 |
+0 |
Sep20 |
191230 |
7386.50 |
7386.50 |
7386.50 |
7386.50 |
-51.50 |
|
|
|
Total Volume and Open Interest |
0 |
715,900 |
-746 |
SPI 200(SFE) |
Mar20 |
191230 |
6743.0 |
6754.0 |
6700.0 |
6741.0 |
-3.0 |
17,559 |
353,428 |
-1,985 |
Jun20 |
191230 |
6713.0 |
6718.0 |
6713.0 |
6718.0 |
-3.0 |
2 |
5,104 |
+1 |
Sep20 |
191230 |
6632.0 |
6632.0 |
6632.0 |
6632.0 |
-3.0 |
|
|
|
Total Volume and Open Interest |
17,561 |
360,791 |
-1,984 |
FTSE MIB(ISE) |
Mar20 |
191230 |
23655.00 |
23665.00 |
23400.00 |
23410.00 |
-291.00 |
10,733 |
126,711 |
-2,766 |
Jun20 |
191230 |
22835.00 |
23050.00 |
22835.00 |
22838.00 |
-293.00 |
17 |
159 |
+11 |
Sep20 |
191230 |
22715.00 |
22780.00 |
22655.00 |
22688.00 |
-293.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
10,750 |
126,873 |
-15,690 |
KOSPI 200(KFE) |
Mar20 |
191230 |
296.85 |
297.40 |
294.85 |
295.20 |
-1.45 |
137,680 |
329,735 |
+4,945 |
Jun20 |
191230 |
293.00 |
298.30 |
292.40 |
295.45 |
-1.45 |
258 |
12,270 |
+34 |
Sep20 |
191230 |
295.90 |
296.20 |
295.80 |
296.00 |
-0.20 |
0 |
122 |
+0 |
Total Volume and Open Interest |
137,938 |
379,658 |
+4,979 |
GSCI(CME) |
Jan20 |
191230 |
442.35 |
442.75 |
437.50 |
439.70 |
-0.60 |
0 |
9,450 |
+0 |
Feb20 |
191230 |
439.85 |
439.85 |
439.85 |
439.85 |
-0.60 |
|
|
|
Mar20 |
191230 |
442.05 |
442.05 |
442.05 |
442.05 |
-0.60 |
|
|
|
Total Volume and Open Interest |
0 |
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. |
|
|