|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed January 02, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
190102 |
881.50 |
897.75 |
880.75 |
894.75 |
+12.25 |
46,910 |
11,838 |
-16,028 |
Mar19 |
190102 |
894.25 |
910.50 |
893.00 |
907.00 |
+12.00 |
104,599 |
338,748 |
+5,156 |
May19 |
190102 |
907.00 |
922.75 |
906.00 |
919.50 |
+11.75 |
27,249 |
131,868 |
+434 |
Jul19 |
190102 |
919.75 |
935.00 |
918.75 |
931.25 |
+11.00 |
14,765 |
114,245 |
-956 |
Aug19 |
190102 |
923.75 |
939.25 |
923.75 |
936.00 |
+10.75 |
471 |
8,935 |
-142 |
Sep19 |
190102 |
927.25 |
941.00 |
927.25 |
937.75 |
+10.00 |
207 |
3,471 |
+40 |
Nov19 |
190102 |
936.00 |
947.50 |
934.25 |
943.75 |
+8.50 |
5,250 |
49,926 |
-82 |
Jan20 |
190102 |
946.00 |
957.00 |
944.50 |
955.00 |
+9.25 |
143 |
1,738 |
+15 |
Mar20 |
190102 |
959.75 |
965.00 |
952.75 |
963.00 |
+9.25 |
39 |
1,171 |
+2 |
May20 |
190102 |
970.00 |
972.00 |
970.00 |
970.00 |
+8.25 |
6 |
403 |
-2 |
Jul20 |
190102 |
974.00 |
980.75 |
974.00 |
978.00 |
+7.50 |
9 |
703 |
+0 |
Aug20 |
190102 |
977.25 |
977.25 |
977.25 |
977.25 |
+7.25 |
0 |
51 |
+0 |
Sep20 |
190102 |
971.50 |
971.50 |
971.50 |
971.50 |
+6.75 |
0 |
51 |
+0 |
Nov20 |
190102 |
970.00 |
973.00 |
970.00 |
971.00 |
+6.25 |
34 |
1,081 |
+18 |
Total Volume and Open Interest |
199,682 |
664,292 |
-11,545 |
Soybean Meal(CBOT) |
Jan19 |
190102 |
306.20 |
312.20 |
305.80 |
311.00 |
+4.80 |
16,221 |
6,032 |
-7,876 |
Mar19 |
190102 |
310.30 |
316.10 |
309.60 |
314.90 |
+5.00 |
60,467 |
190,904 |
+356 |
May19 |
190102 |
313.70 |
319.50 |
312.90 |
318.30 |
+5.00 |
12,514 |
89,052 |
+625 |
Jul19 |
190102 |
316.60 |
322.80 |
316.30 |
321.60 |
+5.00 |
7,352 |
64,665 |
+771 |
Aug19 |
190102 |
318.20 |
324.10 |
317.90 |
323.10 |
+4.90 |
1,137 |
13,395 |
+409 |
Sep19 |
190102 |
320.10 |
325.10 |
319.50 |
324.10 |
+4.80 |
372 |
12,699 |
+50 |
Oct19 |
190102 |
319.80 |
325.30 |
319.80 |
324.20 |
+4.50 |
142 |
11,903 |
-8 |
Dec19 |
190102 |
321.20 |
326.70 |
321.20 |
325.60 |
+4.40 |
1,283 |
32,351 |
-77 |
Jan20 |
190102 |
323.90 |
327.60 |
323.10 |
326.80 |
+4.50 |
20 |
3,200 |
-2 |
Mar20 |
190102 |
324.90 |
328.60 |
324.60 |
327.80 |
+4.50 |
39 |
3,530 |
+4 |
Total Volume and Open Interest |
99,580 |
429,116 |
-5,738 |
Soybean Oil(CBOT) |
Jan19 |
190102 |
27.62 |
28.03 |
27.60 |
27.90 |
+0.35 |
21,528 |
6,119 |
-5,267 |
Mar19 |
190102 |
27.88 |
28.33 |
27.85 |
28.18 |
+0.33 |
47,210 |
225,397 |
+3,043 |
May19 |
190102 |
28.11 |
28.58 |
28.11 |
28.44 |
+0.32 |
9,414 |
96,477 |
+1,633 |
Jul19 |
190102 |
28.41 |
28.84 |
28.37 |
28.71 |
+0.33 |
5,223 |
69,982 |
+823 |
Aug19 |
190102 |
28.65 |
28.98 |
28.65 |
28.85 |
+0.33 |
860 |
14,071 |
-75 |
Sep19 |
190102 |
28.85 |
29.11 |
28.82 |
28.98 |
+0.32 |
596 |
11,907 |
+5 |
Oct19 |
190102 |
28.91 |
29.23 |
28.91 |
29.08 |
+0.30 |
430 |
8,329 |
+29 |
Dec19 |
190102 |
29.01 |
29.46 |
29.00 |
29.32 |
+0.32 |
2,270 |
32,972 |
+421 |
Jan20 |
190102 |
29.48 |
29.69 |
29.48 |
29.59 |
+0.32 |
4 |
2,508 |
-1 |
Mar20 |
190102 |
29.89 |
30.01 |
29.88 |
29.89 |
+0.32 |
2 |
3,305 |
+2 |
Total Volume and Open Interest |
87,550 |
475,779 |
+622 |
Canola(WCE) |
Jan19 |
190102 |
481.8 |
481.8 |
481.8 |
481.8 |
+8.8 |
3,063 |
536 |
-2,352 |
Mar19 |
190102 |
483.0 |
488.9 |
482.7 |
488.8 |
+4.6 |
8,722 |
115,400 |
+2,698 |
May19 |
190102 |
491.4 |
497.3 |
491.4 |
497.1 |
+4.4 |
1,360 |
35,688 |
+342 |
Jul19 |
190102 |
500.0 |
504.4 |
498.5 |
504.2 |
+4.1 |
764 |
12,232 |
+33 |
Nov19 |
190102 |
497.1 |
501.9 |
497.0 |
501.4 |
+4.4 |
527 |
7,875 |
+153 |
Total Volume and Open Interest |
14,527 |
172,026 |
+959 |
Corn(CBOT) |
Mar19 |
190102 |
375.25 |
377.75 |
374.00 |
375.75 |
+0.75 |
89,172 |
773,016 |
+1,745 |
May19 |
190102 |
383.00 |
385.50 |
381.75 |
383.50 |
+0.50 |
20,102 |
232,742 |
+3,187 |
Jul19 |
190102 |
390.75 |
392.75 |
389.25 |
391.00 |
+0.25 |
19,004 |
231,144 |
+2,604 |
Sep19 |
190102 |
393.50 |
395.00 |
392.00 |
393.75 |
+0.25 |
4,240 |
115,855 |
+1,183 |
Dec19 |
190102 |
397.50 |
399.00 |
396.25 |
398.25 |
+0.75 |
10,731 |
199,398 |
-434 |
Mar20 |
190102 |
405.75 |
408.00 |
405.75 |
407.25 |
+0.25 |
692 |
14,462 |
+14 |
May20 |
190102 |
412.00 |
413.50 |
411.25 |
412.75 |
unch |
10 |
1,873 |
-5 |
Jul20 |
190102 |
417.75 |
418.25 |
416.00 |
417.25 |
unch |
34 |
5,121 |
+0 |
Sep20 |
190102 |
409.75 |
409.75 |
409.75 |
409.75 |
+0.25 |
4 |
659 |
+0 |
Dec20 |
190102 |
411.00 |
411.50 |
410.50 |
411.25 |
+0.25 |
44 |
7,192 |
+5 |
Total Volume and Open Interest |
144,033 |
1,581,861 |
+8,299 |
Wheat(CBOT) |
Mar19 |
190102 |
502.50 |
510.75 |
501.25 |
506.75 |
+3.50 |
25,157 |
228,114 |
+2,576 |
May19 |
190102 |
510.00 |
516.50 |
508.75 |
513.00 |
+2.50 |
7,639 |
70,229 |
-354 |
Jul19 |
190102 |
518.00 |
523.00 |
517.00 |
520.25 |
+1.75 |
6,944 |
76,303 |
+400 |
Sep19 |
190102 |
526.50 |
532.00 |
526.50 |
530.75 |
+2.50 |
2,476 |
21,751 |
-692 |
Dec19 |
190102 |
542.25 |
547.25 |
541.00 |
545.75 |
+3.25 |
1,978 |
27,663 |
+390 |
Mar20 |
190102 |
553.00 |
558.75 |
552.25 |
557.00 |
+3.50 |
200 |
4,494 |
-12 |
Total Volume and Open Interest |
44,427 |
434,505 |
+2,315 |
Wheat(KCBT) |
Mar19 |
190102 |
490.00 |
497.25 |
487.75 |
492.50 |
+3.75 |
12,378 |
181,446 |
+823 |
May19 |
190102 |
500.25 |
509.00 |
499.75 |
503.25 |
+2.50 |
4,103 |
54,463 |
+990 |
Jul19 |
190102 |
513.00 |
519.75 |
511.50 |
514.25 |
+1.75 |
2,888 |
38,646 |
+415 |
Sep19 |
190102 |
528.00 |
532.50 |
524.75 |
527.00 |
+1.25 |
847 |
9,321 |
+289 |
Dec19 |
190102 |
544.75 |
549.25 |
541.50 |
544.00 |
+1.50 |
622 |
7,367 |
+107 |
Mar20 |
190102 |
556.00 |
560.00 |
554.00 |
556.00 |
+1.50 |
9 |
557 |
+1 |
May20 |
190102 |
562.50 |
564.75 |
562.50 |
562.50 |
+1.25 |
4 |
185 |
-1 |
Total Volume and Open Interest |
20,853 |
292,647 |
+2,624 |
Wheat(MGE) |
Mar19 |
190102 |
548.50 |
556.25 |
546.25 |
554.00 |
+5.00 |
4,462 |
34,598 |
+292 |
May19 |
190102 |
553.00 |
561.75 |
552.75 |
559.50 |
+5.25 |
1,025 |
12,744 |
-211 |
Jul19 |
190102 |
561.75 |
568.75 |
561.75 |
566.75 |
+5.50 |
260 |
5,105 |
+52 |
Sep19 |
190102 |
571.50 |
576.00 |
571.25 |
575.00 |
+5.25 |
273 |
5,966 |
+97 |
Dec19 |
190102 |
586.25 |
589.75 |
586.25 |
589.75 |
+5.00 |
83 |
3,442 |
+14 |
Mar20 |
190102 |
600.00 |
600.00 |
595.00 |
600.00 |
+4.75 |
0 |
161 |
+0 |
Total Volume and Open Interest |
6,103 |
62,021 |
+244 |
Oats(CBOT) |
Mar19 |
190102 |
275.25 |
278.25 |
273.75 |
278.25 |
+3.00 |
446 |
4,260 |
-193 |
May19 |
190102 |
277.00 |
281.00 |
277.00 |
280.75 |
+2.75 |
41 |
617 |
+29 |
Jul19 |
190102 |
283.00 |
283.00 |
283.00 |
283.00 |
+3.25 |
0 |
48 |
+0 |
Sep19 |
190102 |
271.50 |
271.50 |
271.50 |
271.50 |
+2.50 |
0 |
22 |
+0 |
Total Volume and Open Interest |
487 |
5,111 |
-164 |
Rough Rice(CBOT) |
Jan19 |
190102 |
10.09 |
10.09 |
10.09 |
10.09 |
-0.01 |
792 |
699 |
-552 |
Mar19 |
190102 |
10.37 |
10.52 |
10.27 |
10.35 |
-0.01 |
1,050 |
7,083 |
+461 |
May19 |
190102 |
10.60 |
10.64 |
10.46 |
10.53 |
-0.01 |
26 |
69 |
+6 |
Jul19 |
190102 |
10.68 |
10.68 |
10.68 |
10.68 |
-0.01 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,868 |
7,854 |
-85 |
Live Cattle(CME) |
Feb19 |
190102 |
124.100 |
124.200 |
123.385 |
123.535 |
-0.350 |
22,315 |
135,109 |
+1,156 |
Apr19 |
190102 |
126.350 |
126.450 |
125.550 |
125.785 |
-0.465 |
16,670 |
107,365 |
+3,833 |
Jun19 |
190102 |
117.200 |
117.300 |
116.550 |
117.150 |
+0.070 |
10,295 |
85,523 |
+1,774 |
Aug19 |
190102 |
113.980 |
114.500 |
113.650 |
114.480 |
+0.300 |
4,560 |
26,477 |
+980 |
Oct19 |
190102 |
115.535 |
115.980 |
115.135 |
115.950 |
+0.315 |
892 |
9,619 |
+183 |
Dec19 |
190102 |
117.150 |
117.700 |
117.035 |
117.680 |
+0.230 |
290 |
3,894 |
+135 |
Total Volume and Open Interest |
56,089 |
370,076 |
+7,656 |
Feeder Cattle(CME) |
Jan19 |
190102 |
148.700 |
148.700 |
146.785 |
147.950 |
-0.900 |
3,016 |
11,551 |
-722 |
Mar19 |
190102 |
146.600 |
146.600 |
144.435 |
145.950 |
-0.800 |
5,076 |
23,379 |
+68 |
Apr19 |
190102 |
147.035 |
147.185 |
145.150 |
146.600 |
-0.650 |
915 |
5,560 |
+152 |
May19 |
190102 |
147.250 |
147.400 |
145.580 |
146.985 |
-0.465 |
498 |
4,279 |
+53 |
Aug19 |
190102 |
151.100 |
151.330 |
149.800 |
151.235 |
+0.035 |
249 |
2,992 |
+33 |
Sep19 |
190102 |
151.000 |
151.330 |
149.935 |
151.285 |
-0.015 |
49 |
299 |
+14 |
Oct19 |
190102 |
149.985 |
150.580 |
149.735 |
150.580 |
-0.070 |
3 |
54 |
+1 |
Total Volume and Open Interest |
9,808 |
48,153 |
-400 |
Lean Hogs(CME) |
Feb19 |
190102 |
61.380 |
63.430 |
61.250 |
61.700 |
+0.715 |
12,683 |
78,940 |
+346 |
Apr19 |
190102 |
67.750 |
69.035 |
67.385 |
67.550 |
+0.470 |
8,398 |
54,920 |
+1,609 |
May19 |
190102 |
73.930 |
74.830 |
73.830 |
73.830 |
+0.445 |
85 |
1,678 |
-11 |
Jun19 |
190102 |
81.650 |
82.500 |
81.535 |
81.785 |
+0.335 |
3,044 |
28,940 |
+419 |
Jul19 |
190102 |
82.650 |
83.350 |
82.580 |
82.800 |
+0.320 |
1,451 |
17,190 |
+101 |
Aug19 |
190102 |
82.635 |
83.180 |
82.500 |
82.800 |
+0.320 |
1,041 |
21,286 |
+340 |
Oct19 |
190102 |
68.700 |
69.050 |
68.500 |
68.980 |
+0.500 |
130 |
6,447 |
+32 |
Dec19 |
190102 |
62.880 |
63.180 |
62.880 |
63.080 |
+0.650 |
63 |
1,566 |
+9 |
Total Volume and Open Interest |
26,897 |
211,140 |
+2,847 |
Class III Milk(CME) |
Dec18 |
190102 |
13.82 |
13.83 |
13.81 |
13.81 |
-0.02 |
54 |
4,263 |
+16 |
Jan19 |
190102 |
14.34 |
14.38 |
14.25 |
14.30 |
-0.01 |
516 |
4,877 |
-128 |
Feb19 |
190102 |
14.75 |
14.77 |
14.70 |
14.75 |
+0.03 |
294 |
3,976 |
+76 |
Mar19 |
190102 |
15.07 |
15.11 |
15.00 |
15.07 |
+0.04 |
250 |
3,418 |
+53 |
Apr19 |
190102 |
15.52 |
15.54 |
15.46 |
15.48 |
unch |
52 |
2,043 |
+0 |
May19 |
190102 |
15.85 |
15.87 |
15.79 |
15.81 |
-0.02 |
102 |
1,891 |
-30 |
Jun19 |
190102 |
16.09 |
16.10 |
16.00 |
16.02 |
-0.04 |
53 |
2,050 |
+40 |
Jul19 |
190102 |
16.35 |
16.37 |
16.30 |
16.33 |
-0.05 |
20 |
1,334 |
+2 |
Aug19 |
190102 |
16.54 |
16.54 |
16.52 |
16.52 |
-0.02 |
29 |
1,111 |
+12 |
Sep19 |
190102 |
16.72 |
16.77 |
16.72 |
16.73 |
-0.01 |
19 |
1,246 |
+4 |
Oct19 |
190102 |
16.63 |
16.65 |
16.63 |
16.65 |
+0.02 |
14 |
943 |
-1 |
Nov19 |
190102 |
16.48 |
16.52 |
16.48 |
16.52 |
+0.04 |
17 |
990 |
+9 |
Dec19 |
190102 |
16.36 |
16.40 |
16.36 |
16.40 |
+0.04 |
18 |
833 |
+2 |
Total Volume and Open Interest |
1,438 |
28,986 |
+55 |
Cocoa(ICE) |
Mar19 |
190102 |
2419 |
2424 |
2367 |
2394 |
-22 |
15,364 |
104,813 |
-811 |
May19 |
190102 |
2451 |
2453 |
2396 |
2426 |
-23 |
8,016 |
47,022 |
+1,085 |
Jul19 |
190102 |
2461 |
2462 |
2409 |
2442 |
-18 |
5,533 |
27,536 |
+1,406 |
Sep19 |
190102 |
2479 |
2479 |
2417 |
2451 |
-15 |
2,428 |
21,443 |
+586 |
Dec19 |
190102 |
2467 |
2468 |
2421 |
2453 |
-15 |
2,079 |
21,560 |
+293 |
Mar20 |
190102 |
2467 |
2472 |
2434 |
2456 |
-16 |
896 |
11,745 |
+524 |
May20 |
190102 |
2457 |
2472 |
2451 |
2465 |
-16 |
108 |
2,597 |
+107 |
Total Volume and Open Interest |
34,425 |
238,182 |
+3,189 |
Coffee "C"(ICE) |
Mar19 |
190102 |
101.60 |
102.65 |
99.35 |
99.50 |
-2.35 |
9,441 |
129,525 |
+683 |
May19 |
190102 |
104.75 |
105.75 |
102.50 |
102.65 |
-2.30 |
2,698 |
57,399 |
+470 |
Jul19 |
190102 |
107.35 |
108.50 |
105.35 |
105.45 |
-2.35 |
1,818 |
34,131 |
-8 |
Sep19 |
190102 |
110.10 |
111.25 |
108.10 |
108.25 |
-2.35 |
1,180 |
22,258 |
-102 |
Dec19 |
190102 |
113.80 |
114.95 |
111.95 |
112.05 |
-2.30 |
668 |
13,067 |
+377 |
Mar20 |
190102 |
117.10 |
118.55 |
115.85 |
115.85 |
-2.30 |
45 |
5,618 |
-7 |
Total Volume and Open Interest |
15,879 |
272,020 |
+1,409 |
Orange Juice(ICE) |
Jan19 |
190102 |
122.95 |
123.35 |
122.40 |
122.40 |
-2.75 |
450 |
797 |
-375 |
Mar19 |
190102 |
126.70 |
126.75 |
122.05 |
122.70 |
-3.10 |
1,318 |
13,355 |
+240 |
May19 |
190102 |
126.50 |
126.50 |
123.55 |
124.00 |
-3.00 |
101 |
1,753 |
-10 |
Jul19 |
190102 |
127.85 |
127.85 |
125.45 |
125.80 |
-2.55 |
60 |
764 |
+3 |
Sep19 |
190102 |
128.70 |
129.40 |
127.05 |
127.50 |
-2.40 |
0 |
237 |
+0 |
Nov19 |
190102 |
128.50 |
129.55 |
128.50 |
128.95 |
-1.90 |
0 |
56 |
+0 |
Total Volume and Open Interest |
1,929 |
16,968 |
-142 |
Sugar #11(ICE) |
Mar19 |
190102 |
12.10 |
12.11 |
11.83 |
11.93 |
-0.10 |
36,381 |
371,393 |
+126 |
May19 |
190102 |
12.15 |
12.17 |
11.93 |
12.03 |
-0.07 |
13,805 |
186,629 |
+1,995 |
Jul19 |
190102 |
12.29 |
12.31 |
12.06 |
12.17 |
-0.07 |
8,276 |
134,874 |
+220 |
Oct19 |
190102 |
12.59 |
12.60 |
12.36 |
12.47 |
-0.06 |
3,531 |
97,551 |
+571 |
Mar20 |
190102 |
13.20 |
13.20 |
13.00 |
13.11 |
-0.04 |
1,420 |
47,284 |
+556 |
May20 |
190102 |
13.20 |
13.20 |
13.08 |
13.17 |
-0.04 |
327 |
11,163 |
-5 |
Jul20 |
190102 |
13.21 |
13.22 |
13.10 |
13.19 |
-0.02 |
290 |
9,557 |
+27 |
Oct20 |
190102 |
13.32 |
13.32 |
13.19 |
13.30 |
-0.02 |
826 |
11,813 |
+590 |
Total Volume and Open Interest |
64,902 |
875,530 |
+4,076 |
London Cocoa(LCE) |
Mar19 |
190102 |
1769 |
1769 |
1740 |
1763 |
-3 |
10,657 |
73,286 |
-1,722 |
May19 |
190102 |
1788 |
1791 |
1761 |
1786 |
+1 |
7,986 |
45,599 |
-229 |
Jul19 |
190102 |
1786 |
1797 |
1766 |
1792 |
+5 |
6,596 |
35,590 |
+298 |
Sep19 |
190102 |
1784 |
1795 |
1765 |
1791 |
+6 |
3,514 |
29,976 |
+711 |
Dec19 |
190102 |
1779 |
1790 |
1759 |
1785 |
+6 |
4,509 |
36,223 |
+812 |
Mar20 |
190102 |
1772 |
1787 |
1756 |
1783 |
+9 |
2,663 |
16,227 |
+1,281 |
May20 |
190102 |
1782 |
1789 |
1782 |
1788 |
+9 |
305 |
5,362 |
-102 |
Total Volume and Open Interest |
36,759 |
246,013 |
+1,144 |
London Sugar(LCE) |
Mar19 |
190102 |
334.00 |
334.50 |
327.80 |
328.80 |
-3.70 |
7,051 |
45,771 |
-393 |
May19 |
190102 |
338.00 |
338.40 |
332.00 |
332.90 |
-3.40 |
2,792 |
21,068 |
+1,116 |
Aug19 |
190102 |
343.40 |
343.50 |
337.20 |
338.30 |
-3.40 |
875 |
13,108 |
-276 |
Oct19 |
190102 |
347.60 |
347.70 |
341.50 |
342.80 |
-3.30 |
438 |
5,526 |
-44 |
Dec19 |
190102 |
350.20 |
351.20 |
347.80 |
348.80 |
-2.90 |
404 |
3,127 |
+145 |
Total Volume and Open Interest |
11,857 |
91,218 |
+733 |
Cotton(ICE) |
Mar19 |
190102 |
72.30 |
72.59 |
70.76 |
70.84 |
-1.36 |
11,409 |
125,063 |
+461 |
May19 |
190102 |
73.72 |
73.85 |
72.20 |
72.25 |
-1.25 |
3,286 |
37,747 |
-32 |
Jul19 |
190102 |
74.61 |
75.00 |
73.51 |
73.58 |
-1.05 |
1,476 |
17,161 |
-156 |
Oct19 |
190102 |
72.44 |
72.44 |
72.44 |
72.44 |
-1.14 |
0 |
8 |
+0 |
Dec19 |
190102 |
73.38 |
73.38 |
72.28 |
72.33 |
-0.97 |
712 |
30,824 |
+168 |
Mar20 |
190102 |
73.63 |
73.81 |
73.53 |
73.53 |
-0.73 |
35 |
1,193 |
+26 |
Total Volume and Open Interest |
16,924 |
213,318 |
+473 |
Lumber(CME) |
Jan19 |
190102 |
331.5 |
331.9 |
328.0 |
329.0 |
-3.5 |
136 |
785 |
-45 |
Mar19 |
190102 |
336.8 |
337.0 |
332.2 |
333.2 |
-3.8 |
151 |
2,483 |
+73 |
May19 |
190102 |
341.6 |
341.6 |
338.4 |
339.0 |
-1.1 |
23 |
613 |
+5 |
Jul19 |
190102 |
348.9 |
348.9 |
348.9 |
348.9 |
-1.1 |
2 |
144 |
+0 |
Total Volume and Open Interest |
312 |
4,036 |
+33 |
Crude Oil(NYM) |
Feb19 |
190102 |
45.80 |
47.78 |
44.35 |
46.54 |
+1.13 |
564,385 |
387,024 |
+1,158 |
Mar19 |
190102 |
46.12 |
48.10 |
44.67 |
46.86 |
+1.14 |
86,780 |
295,836 |
+3,724 |
Apr19 |
190102 |
46.48 |
48.46 |
45.07 |
47.24 |
+1.16 |
43,979 |
133,778 |
+3,249 |
May19 |
190102 |
46.88 |
48.90 |
45.52 |
47.70 |
+1.19 |
25,840 |
113,647 |
-212 |
Jun19 |
190102 |
47.31 |
49.35 |
45.92 |
48.15 |
+1.22 |
44,991 |
223,740 |
+5,262 |
Jul19 |
190102 |
47.42 |
49.68 |
46.35 |
48.54 |
+1.24 |
24,081 |
96,809 |
+5,873 |
Aug19 |
190102 |
47.35 |
50.01 |
46.60 |
48.85 |
+1.25 |
13,479 |
69,872 |
+4,876 |
Sep19 |
190102 |
48.25 |
50.28 |
46.85 |
49.11 |
+1.27 |
15,696 |
95,950 |
-1,150 |
Oct19 |
190102 |
47.56 |
50.46 |
47.09 |
49.31 |
+1.27 |
8,666 |
62,144 |
+3,347 |
Nov19 |
190102 |
48.67 |
50.71 |
47.27 |
49.50 |
+1.28 |
4,817 |
45,072 |
-453 |
Dec19 |
190102 |
48.84 |
50.88 |
47.40 |
49.66 |
+1.28 |
22,696 |
194,055 |
+1,203 |
Jan20 |
190102 |
47.85 |
50.62 |
47.80 |
49.77 |
+1.27 |
1,315 |
34,050 |
+171 |
Feb20 |
190102 |
48.03 |
50.99 |
47.91 |
49.88 |
+1.26 |
858 |
21,702 |
+72 |
Mar20 |
190102 |
49.99 |
51.11 |
48.04 |
49.99 |
+1.25 |
2,115 |
37,547 |
+283 |
Apr20 |
190102 |
50.10 |
50.76 |
48.43 |
50.10 |
+1.24 |
296 |
8,310 |
-72 |
May20 |
190102 |
50.21 |
50.82 |
48.61 |
50.21 |
+1.22 |
279 |
8,264 |
+5 |
Total Volume and Open Interest |
870,700 |
2,109,445 |
+28,764 |
e-miNY Crude Oil(NYM) |
Feb19 |
190102 |
45.750 |
47.775 |
44.350 |
46.550 |
+1.150 |
26,883 |
2,978 |
+84 |
Mar19 |
190102 |
46.100 |
48.075 |
44.700 |
46.850 |
+1.125 |
417 |
506 |
+10 |
Apr19 |
190102 |
46.450 |
48.425 |
45.150 |
47.250 |
+1.175 |
42 |
217 |
+2 |
May19 |
190102 |
45.750 |
48.800 |
45.700 |
47.700 |
+1.200 |
3 |
153 |
-1 |
Jun19 |
190102 |
47.125 |
49.025 |
46.075 |
48.150 |
+1.225 |
20 |
167 |
+5 |
Jul19 |
190102 |
48.550 |
49.200 |
46.800 |
48.550 |
+1.250 |
5 |
27 |
+4 |
Aug19 |
190102 |
48.000 |
49.500 |
47.200 |
48.850 |
+1.250 |
1 |
65 |
+1 |
Sep19 |
190102 |
49.100 |
49.800 |
47.400 |
49.100 |
+1.250 |
1 |
54 |
+1 |
Oct19 |
190102 |
49.300 |
49.300 |
49.300 |
49.300 |
+1.250 |
2 |
22 |
+2 |
Nov19 |
190102 |
50.650 |
50.650 |
47.875 |
49.500 |
+1.275 |
0 |
20 |
+0 |
Total Volume and Open Interest |
27,385 |
4,396 |
+117 |
NY Harbor ULSD(NYM) |
Feb19 |
190102 |
168.95 |
174.89 |
164.24 |
170.06 |
+2.12 |
62,489 |
116,145 |
+2,591 |
Mar19 |
190102 |
167.95 |
174.00 |
163.37 |
169.28 |
+2.29 |
34,671 |
69,465 |
-920 |
Apr19 |
190102 |
166.44 |
172.68 |
162.04 |
168.10 |
+2.49 |
18,747 |
39,210 |
+286 |
May19 |
190102 |
166.09 |
172.63 |
162.05 |
168.06 |
+2.57 |
8,902 |
27,456 |
+1,646 |
Jun19 |
190102 |
166.43 |
173.41 |
162.83 |
168.97 |
+2.69 |
11,421 |
30,147 |
+744 |
Jul19 |
190102 |
168.40 |
174.54 |
164.37 |
170.31 |
+2.74 |
4,738 |
14,155 |
+1,131 |
Aug19 |
190102 |
167.35 |
175.64 |
166.00 |
171.56 |
+2.76 |
1,604 |
6,902 |
+354 |
Sep19 |
190102 |
168.95 |
176.80 |
166.98 |
172.81 |
+2.76 |
680 |
6,926 |
+139 |
Oct19 |
190102 |
170.16 |
177.88 |
168.30 |
173.88 |
+2.74 |
366 |
5,151 |
+41 |
Nov19 |
190102 |
172.50 |
178.79 |
169.19 |
174.76 |
+2.73 |
274 |
4,282 |
+1 |
Dec19 |
190102 |
173.40 |
179.51 |
169.83 |
175.48 |
+2.73 |
1,990 |
24,566 |
+400 |
Jan20 |
190102 |
172.37 |
178.75 |
172.37 |
176.19 |
+2.72 |
483 |
3,976 |
+54 |
Feb20 |
190102 |
178.30 |
178.90 |
172.87 |
176.34 |
+2.69 |
224 |
3,135 |
+45 |
Mar20 |
190102 |
176.37 |
177.74 |
172.81 |
176.14 |
+2.67 |
401 |
2,699 |
+113 |
Total Volume and Open Interest |
162,287 |
369,244 |
+682 |
RBOB Gasoline(NYM) |
Feb19 |
190102 |
131.36 |
137.90 |
126.85 |
132.56 |
+2.35 |
57,837 |
135,749 |
+255 |
Mar19 |
190102 |
132.10 |
138.67 |
127.90 |
133.47 |
+2.27 |
26,686 |
82,945 |
-728 |
Apr19 |
190102 |
150.44 |
156.55 |
146.13 |
151.52 |
+2.37 |
8,903 |
34,927 |
+89 |
May19 |
190102 |
151.67 |
157.64 |
147.36 |
152.75 |
+2.52 |
5,825 |
34,122 |
+801 |
Jun19 |
190102 |
151.90 |
158.11 |
147.86 |
153.40 |
+2.64 |
6,786 |
27,702 |
-160 |
Jul19 |
190102 |
149.22 |
157.25 |
147.71 |
153.12 |
+2.70 |
3,641 |
15,605 |
+156 |
Aug19 |
190102 |
148.47 |
156.53 |
146.72 |
152.09 |
+2.71 |
1,193 |
7,461 |
-75 |
Sep19 |
190102 |
146.30 |
154.90 |
144.85 |
150.37 |
+2.69 |
737 |
15,468 |
+88 |
Oct19 |
190102 |
135.41 |
143.12 |
133.71 |
139.15 |
+2.78 |
264 |
8,241 |
+61 |
Nov19 |
190102 |
133.77 |
141.20 |
132.48 |
137.34 |
+2.82 |
151 |
3,908 |
+18 |
Total Volume and Open Interest |
129,822 |
391,353 |
-7,372 |
e-miNY RBOB Gasoline(NYM) |
Feb19 |
190102 |
132.60 |
132.60 |
132.56 |
132.56 |
+2.35 |
|
|
|
Mar19 |
190102 |
133.47 |
133.47 |
133.47 |
133.47 |
+2.27 |
|
|
|
Apr19 |
190102 |
151.52 |
151.52 |
151.52 |
151.52 |
+2.37 |
|
|
|
May19 |
190102 |
152.75 |
152.75 |
152.75 |
152.75 |
+2.52 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Feb19 |
190102 |
2.921 |
3.039 |
2.905 |
2.958 |
+0.018 |
132,470 |
182,310 |
+9,288 |
Mar19 |
190102 |
2.844 |
2.926 |
2.821 |
2.829 |
-0.022 |
51,876 |
257,193 |
-603 |
Apr19 |
190102 |
2.684 |
2.725 |
2.621 |
2.627 |
-0.056 |
38,507 |
151,511 |
+3,702 |
May19 |
190102 |
2.676 |
2.707 |
2.599 |
2.605 |
-0.067 |
22,844 |
114,217 |
+3,108 |
Jun19 |
190102 |
2.720 |
2.746 |
2.642 |
2.645 |
-0.072 |
11,795 |
44,623 |
-131 |
Jul19 |
190102 |
2.750 |
2.785 |
2.682 |
2.684 |
-0.076 |
9,961 |
55,826 |
-41 |
Aug19 |
190102 |
2.766 |
2.784 |
2.679 |
2.679 |
-0.078 |
4,005 |
48,141 |
+899 |
Sep19 |
190102 |
2.733 |
2.750 |
2.652 |
2.652 |
-0.073 |
2,819 |
41,109 |
+690 |
Oct19 |
190102 |
2.750 |
2.777 |
2.678 |
2.680 |
-0.072 |
10,633 |
98,192 |
+523 |
Nov19 |
190102 |
2.790 |
2.819 |
2.728 |
2.728 |
-0.071 |
1,449 |
37,630 |
-6 |
Dec19 |
190102 |
2.964 |
2.974 |
2.876 |
2.877 |
-0.069 |
670 |
39,389 |
-154 |
Jan20 |
190102 |
3.068 |
3.084 |
2.993 |
2.993 |
-0.070 |
3,049 |
39,379 |
-969 |
Feb20 |
190102 |
3.021 |
3.021 |
2.930 |
2.930 |
-0.068 |
570 |
11,340 |
-202 |
Mar20 |
190102 |
2.831 |
2.845 |
2.760 |
2.760 |
-0.067 |
702 |
14,622 |
+11 |
Apr20 |
190102 |
2.533 |
2.550 |
2.496 |
2.497 |
-0.036 |
1,071 |
20,201 |
+335 |
May20 |
190102 |
2.491 |
2.498 |
2.450 |
2.450 |
-0.035 |
139 |
8,407 |
+112 |
Total Volume and Open Interest |
294,106 |
1,215,341 |
+17,395 |
Brent Crude Oil(ICE) |
Mar19 |
190102 |
54.12 |
56.56 |
52.51 |
54.91 |
+1.11 |
239,069 |
494,373 |
+11,294 |
Apr19 |
190102 |
54.44 |
56.79 |
52.76 |
55.15 |
+1.13 |
48,500 |
184,503 |
+5,727 |
May19 |
190102 |
54.66 |
57.07 |
53.08 |
55.46 |
+1.15 |
31,343 |
114,181 |
+1,375 |
Jun19 |
190102 |
54.96 |
57.32 |
53.35 |
55.74 |
+1.17 |
48,967 |
251,028 |
+2,188 |
Jul19 |
190102 |
55.03 |
57.44 |
53.56 |
55.95 |
+1.19 |
8,966 |
101,250 |
-46 |
Aug19 |
190102 |
55.13 |
57.56 |
53.69 |
56.09 |
+1.21 |
6,996 |
69,791 |
+897 |
Sep19 |
190102 |
55.16 |
57.59 |
53.76 |
56.15 |
+1.23 |
9,620 |
93,801 |
-180 |
Oct19 |
190102 |
55.22 |
57.64 |
53.90 |
56.21 |
+1.23 |
3,416 |
46,891 |
-490 |
Nov19 |
190102 |
55.28 |
57.57 |
54.17 |
56.29 |
+1.22 |
2,412 |
64,746 |
+406 |
Dec19 |
190102 |
55.43 |
57.84 |
54.02 |
56.36 |
+1.22 |
27,575 |
217,519 |
-1,270 |
Jan20 |
190102 |
54.33 |
56.45 |
54.33 |
56.45 |
+1.20 |
2,023 |
33,116 |
-293 |
Feb20 |
190102 |
56.54 |
56.54 |
56.54 |
56.54 |
+1.19 |
503 |
30,988 |
-31 |
Mar20 |
190102 |
56.64 |
56.64 |
56.64 |
56.64 |
+1.17 |
630 |
27,858 |
+19 |
Apr20 |
190102 |
56.74 |
56.74 |
56.74 |
56.74 |
+1.16 |
778 |
14,456 |
+26 |
Total Volume and Open Interest |
444,949 |
2,157,599 |
-27,439 |
Gas Oil(ICE) |
Jan19 |
190102 |
503.50 |
524.00 |
491.25 |
517.00 |
+6.25 |
44,046 |
94,479 |
-4,085 |
Feb19 |
190102 |
504.25 |
524.75 |
491.50 |
518.00 |
+6.75 |
55,125 |
135,639 |
+2,245 |
Mar19 |
190102 |
505.25 |
525.25 |
492.25 |
519.00 |
+7.25 |
38,736 |
84,266 |
+989 |
Apr19 |
190102 |
505.50 |
525.25 |
492.50 |
519.00 |
+7.50 |
12,672 |
51,502 |
-1,617 |
May19 |
190102 |
505.50 |
525.50 |
493.50 |
519.75 |
+7.75 |
8,216 |
39,926 |
+530 |
Jun19 |
190102 |
508.50 |
528.25 |
496.50 |
522.50 |
+8.00 |
13,872 |
62,935 |
+653 |
Jul19 |
190102 |
511.50 |
531.25 |
500.25 |
525.50 |
+7.75 |
4,013 |
29,763 |
+780 |
Aug19 |
190102 |
515.25 |
534.75 |
504.00 |
529.00 |
+8.00 |
1,528 |
23,929 |
+167 |
Sep19 |
190102 |
519.00 |
537.50 |
507.75 |
532.25 |
+8.00 |
2,432 |
30,290 |
+316 |
Oct19 |
190102 |
519.00 |
540.75 |
511.25 |
535.75 |
+8.00 |
1,796 |
21,934 |
+93 |
Total Volume and Open Interest |
201,063 |
816,821 |
+3,325 |
Ethanol(CBOT) |
Jan19 |
190102 |
1.258 |
1.268 |
1.256 |
1.266 |
+0.002 |
50 |
323 |
-15 |
Feb19 |
190102 |
1.290 |
1.290 |
1.266 |
1.276 |
+0.006 |
147 |
1,918 |
-11 |
Mar19 |
190102 |
1.289 |
1.298 |
1.286 |
1.294 |
+0.004 |
30 |
502 |
+11 |
Apr19 |
190102 |
1.312 |
1.312 |
1.312 |
1.312 |
+0.003 |
6 |
23 |
+0 |
May19 |
190102 |
1.325 |
1.325 |
1.325 |
1.325 |
+0.003 |
3 |
36 |
+0 |
Jun19 |
190102 |
1.359 |
1.359 |
1.359 |
1.359 |
+0.003 |
0 |
2 |
+0 |
Jul19 |
190102 |
1.381 |
1.381 |
1.381 |
1.381 |
+0.003 |
|
|
|
Aug19 |
190102 |
1.381 |
1.381 |
1.381 |
1.381 |
+0.003 |
|
|
|
Total Volume and Open Interest |
236 |
2,804 |
-15 |
WTI Crude Oil(ICE) |
Feb19 |
190102 |
45.91 |
47.77 |
44.36 |
46.54 |
+1.13 |
28,957 |
59,625 |
-773 |
Mar19 |
190102 |
46.23 |
48.05 |
44.70 |
46.86 |
+1.14 |
40,728 |
76,175 |
-497 |
Apr19 |
190102 |
46.59 |
48.39 |
45.10 |
47.24 |
+1.16 |
18,230 |
33,687 |
+418 |
May19 |
190102 |
47.01 |
48.88 |
45.51 |
47.70 |
+1.19 |
10,420 |
21,191 |
+169 |
Jun19 |
190102 |
47.43 |
49.31 |
45.95 |
48.15 |
+1.22 |
18,805 |
79,343 |
+744 |
Jul19 |
190102 |
46.48 |
49.64 |
46.31 |
48.54 |
+1.24 |
6,528 |
15,696 |
+766 |
Aug19 |
190102 |
47.28 |
50.00 |
46.59 |
48.85 |
+1.25 |
3,021 |
12,574 |
+2 |
Sep19 |
190102 |
47.51 |
50.21 |
46.84 |
49.11 |
+1.27 |
2,167 |
24,665 |
-61 |
Oct19 |
190102 |
47.53 |
50.34 |
47.04 |
49.31 |
+1.27 |
1,044 |
6,115 |
+314 |
Nov19 |
190102 |
49.50 |
49.50 |
49.50 |
49.50 |
+1.28 |
119 |
4,553 |
-11 |
Dec19 |
190102 |
47.77 |
50.66 |
47.40 |
49.66 |
+1.28 |
7,827 |
101,231 |
+1,240 |
Jan20 |
190102 |
49.77 |
49.77 |
49.77 |
49.77 |
+1.27 |
186 |
4,152 |
+68 |
Feb20 |
190102 |
49.88 |
49.88 |
49.88 |
49.88 |
+1.26 |
33 |
3,224 |
+7 |
Mar20 |
190102 |
49.99 |
49.99 |
49.99 |
49.99 |
+1.25 |
10 |
7,102 |
+10 |
Apr20 |
190102 |
50.10 |
50.10 |
50.10 |
50.10 |
+1.24 |
3 |
1,758 |
-3 |
May20 |
190102 |
50.21 |
50.21 |
50.21 |
50.21 |
+1.22 |
3 |
1,459 |
+3 |
Total Volume and Open Interest |
144,717 |
556,209 |
+2,329 |
US Dollar Index(ICE) |
Mar19 |
190102 |
95.690 |
96.560 |
95.375 |
96.423 |
+0.688 |
14,168 |
49,821 |
+152 |
Jun19 |
190102 |
95.080 |
96.010 |
95.000 |
95.912 |
+0.677 |
24 |
794 |
+13 |
Sep19 |
190102 |
95.420 |
95.420 |
95.420 |
95.420 |
+0.685 |
0 |
214 |
+0 |
Total Volume and Open Interest |
14,193 |
50,833 |
+166 |
Australian Dollar(CME) |
Mar19 |
190102 |
70.54 |
70.59 |
69.91 |
70.08 |
-0.44 |
62,929 |
119,972 |
-380 |
Jun19 |
190102 |
70.31 |
70.55 |
70.05 |
70.19 |
-0.43 |
5 |
658 |
+0 |
Sep19 |
190102 |
70.29 |
70.35 |
70.26 |
70.29 |
-0.42 |
8 |
126 |
+5 |
Total Volume and Open Interest |
64,821 |
121,776 |
-444 |
British Pound(CME) |
Mar19 |
190102 |
127.99 |
128.20 |
126.27 |
126.56 |
-1.34 |
57,575 |
206,627 |
+1,403 |
Jun19 |
190102 |
128.46 |
128.51 |
126.90 |
127.11 |
-1.33 |
2 |
601 |
+1 |
Sep19 |
190102 |
127.64 |
127.64 |
127.64 |
127.64 |
-1.33 |
0 |
304 |
+0 |
Total Volume and Open Interest |
58,054 |
211,978 |
+1,485 |
Canadian Dollar(CME) |
Mar19 |
190102 |
73.46 |
73.82 |
73.32 |
73.73 |
+0.22 |
68,600 |
164,412 |
+9,106 |
Jun19 |
190102 |
73.53 |
73.90 |
73.50 |
73.86 |
+0.21 |
42 |
2,560 |
+34 |
Sep19 |
190102 |
73.82 |
74.01 |
73.82 |
73.99 |
+0.22 |
38 |
986 |
+29 |
Dec19 |
190102 |
74.02 |
74.16 |
73.89 |
74.09 |
+0.21 |
10 |
180 |
+10 |
Total Volume and Open Interest |
68,854 |
169,573 |
+9,260 |
Japanese Yen(CME) |
Mar19 |
190102 |
91.72 |
92.51 |
91.66 |
92.11 |
+0.40 |
110,107 |
211,634 |
-5,779 |
Jun19 |
190102 |
92.42 |
93.15 |
92.41 |
92.80 |
+0.39 |
14 |
577 |
+4 |
Sep19 |
190102 |
93.67 |
93.68 |
93.38 |
93.52 |
+0.40 |
0 |
84 |
+0 |
Total Volume and Open Interest |
111,568 |
214,774 |
-5,822 |
Swiss Franc(CME) |
Mar19 |
190102 |
102.58 |
102.79 |
101.51 |
101.67 |
-0.77 |
29,770 |
69,163 |
-2,036 |
Jun19 |
190102 |
102.85 |
103.68 |
102.48 |
102.58 |
-0.78 |
1 |
95 |
+1 |
Sep19 |
190102 |
103.50 |
104.48 |
103.50 |
103.50 |
-0.79 |
1 |
21 |
+0 |
Total Volume and Open Interest |
29,773 |
69,290 |
-2,034 |
EuroFX(CME) |
Mar19 |
190102 |
115.33 |
115.69 |
113.96 |
114.14 |
-1.09 |
141,218 |
490,138 |
+1,817 |
Jun19 |
190102 |
116.50 |
116.57 |
114.88 |
115.05 |
-1.09 |
52 |
8,235 |
+24 |
Sep19 |
190102 |
116.70 |
116.70 |
115.95 |
115.95 |
-1.09 |
7 |
1,021 |
+5 |
Total Volume and Open Interest |
145,697 |
510,071 |
+2,101 |
Mexican Peso(CME) |
Jan19 |
190102 |
511.00 |
511.00 |
511.00 |
511.00 |
+3.25 |
0 |
5 |
+0 |
Feb19 |
190102 |
508.25 |
508.25 |
508.25 |
508.25 |
+3.13 |
|
|
|
Total Volume and Open Interest |
44,963 |
152,204 |
+1,140 |
Brazilian Real(CME) |
Feb19 |
190102 |
257.35 |
263.95 |
256.30 |
261.60 |
+3.55 |
6,787 |
16,846 |
+2,618 |
Mar19 |
190102 |
258.30 |
263.00 |
258.30 |
261.05 |
+4.05 |
18 |
499 |
+0 |
Apr19 |
190102 |
260.35 |
260.35 |
260.35 |
260.35 |
+3.95 |
|
|
|
May19 |
190102 |
259.70 |
259.70 |
259.70 |
259.70 |
+3.95 |
|
|
|
Total Volume and Open Interest |
7,158 |
21,486 |
+2,505 |
30-Year T-Bonds(CBOT) |
Mar19 |
190102 |
145~230 |
147~140 |
145~190 |
146~240 |
+0~240 |
261,148 |
949,443 |
-2,733 |
Jun19 |
190102 |
145~110 |
146~010 |
145~110 |
146~010 |
+0~250 |
5 |
58 |
+1 |
Sep19 |
190102 |
146~010 |
146~010 |
146~010 |
146~010 |
+0~250 |
|
|
|
Total Volume and Open Interest |
261,153 |
949,501 |
-2,732 |
10-Year T-Notes(CBOT) |
Mar19 |
190102 |
121~260 |
122~165 |
121~260 |
122~060 |
+0~055 |
1,312,658 |
4,051,756 |
+4,178 |
Jun19 |
190102 |
122~145 |
122~235 |
122~095 |
122~110 |
+0~060 |
1,242 |
1,608 |
+312 |
Sep19 |
190102 |
122~180 |
122~180 |
122~180 |
122~180 |
+0~060 |
|
|
|
Total Volume and Open Interest |
1,313,900 |
4,053,364 |
+4,490 |
5-Year T-Notes(CBOT) |
Mar19 |
190102 |
114~172 |
114~290 |
114~170 |
114~220 |
unch |
790,408 |
4,703,546 |
+11,150 |
Jun19 |
190102 |
114~234 |
114~234 |
114~234 |
114~234 |
+0~014 |
|
|
|
Sep19 |
190102 |
114~234 |
114~234 |
114~234 |
114~234 |
+0~014 |
|
|
|
Total Volume and Open Interest |
793,515 |
4,706,303 |
+11,744 |
2 Year T-Notes(CBOT) |
Mar19 |
190102 |
106~034 |
106~064 |
106~026 |
106~040 |
-0~010 |
224,662 |
2,742,129 |
+16,420 |
Jun19 |
190102 |
106~070 |
106~070 |
106~070 |
106~070 |
+0~006 |
0 |
5 |
+0 |
Sep19 |
190102 |
106~070 |
106~070 |
106~070 |
106~070 |
+0~006 |
|
|
|
Total Volume and Open Interest |
224,876 |
2,742,192 |
+15,556 |
Eurodollars(CME) |
Mar19 |
190102 |
97.290 |
97.300 |
97.280 |
97.290 |
unch |
150,310 |
1,417,955 |
-1,331 |
Jun19 |
190102 |
97.315 |
97.330 |
97.290 |
97.300 |
-0.015 |
244,174 |
1,242,745 |
+1,816 |
Sep19 |
190102 |
97.330 |
97.355 |
97.310 |
97.320 |
-0.020 |
221,595 |
1,261,707 |
-4,226 |
Dec19 |
190102 |
97.345 |
97.370 |
97.325 |
97.330 |
-0.020 |
236,612 |
1,736,271 |
-1,739 |
Mar20 |
190102 |
97.430 |
97.475 |
97.420 |
97.430 |
-0.015 |
213,876 |
1,162,809 |
-1,232 |
Jun20 |
190102 |
97.490 |
97.545 |
97.480 |
97.495 |
-0.010 |
154,342 |
1,025,248 |
-2,031 |
Sep20 |
190102 |
97.525 |
97.585 |
97.515 |
97.535 |
-0.010 |
141,264 |
802,914 |
+11,348 |
Dec20 |
190102 |
97.505 |
97.575 |
97.495 |
97.520 |
-0.010 |
159,513 |
958,234 |
-8,946 |
Mar21 |
190102 |
97.530 |
97.610 |
97.525 |
97.555 |
-0.005 |
100,019 |
570,227 |
+1,992 |
Jun21 |
190102 |
97.535 |
97.620 |
97.525 |
97.565 |
+0.005 |
74,989 |
404,211 |
+1,777 |
Sep21 |
190102 |
97.515 |
97.615 |
97.515 |
97.560 |
+0.010 |
85,752 |
316,884 |
+11,412 |
Dec21 |
190102 |
97.480 |
97.575 |
97.470 |
97.520 |
+0.015 |
85,448 |
287,866 |
-12,357 |
Mar22 |
190102 |
97.455 |
97.560 |
97.450 |
97.505 |
+0.020 |
51,772 |
239,694 |
+1,861 |
Jun22 |
190102 |
97.430 |
97.540 |
97.430 |
97.490 |
+0.025 |
36,591 |
179,006 |
-1,257 |
Sep22 |
190102 |
97.405 |
97.520 |
97.405 |
97.470 |
+0.025 |
34,554 |
150,726 |
+4,096 |
Dec22 |
190102 |
97.370 |
97.485 |
97.370 |
97.440 |
+0.030 |
25,805 |
150,066 |
+2,224 |
Mar23 |
190102 |
97.345 |
97.455 |
97.345 |
97.410 |
+0.025 |
21,883 |
72,930 |
-142 |
Jun23 |
190102 |
97.320 |
97.420 |
97.315 |
97.375 |
+0.025 |
21,088 |
80,298 |
+994 |
Total Volume and Open Interest |
2,159,386 |
12,639,973 |
+5,002 |
Ultra T-Bond(CBOT) |
Mar19 |
190102 |
160~12 |
162~16 |
160~10 |
161~21 |
+1~00 |
119,246 |
1,098,701 |
+5,054 |
Jun19 |
190102 |
162~17 |
162~17 |
162~17 |
162~17 |
+1~00 |
|
|
|
Sep19 |
190102 |
162~17 |
162~17 |
162~17 |
162~17 |
+1~00 |
|
|
|
Total Volume and Open Interest |
119,246 |
1,098,701 |
+5,054 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190102 |
129~280 |
130~265 |
129~250 |
130~125 |
+0~100 |
157,592 |
711,420 |
+8,376 |
Jun19 |
190102 |
130~125 |
130~125 |
130~125 |
130~125 |
+0~100 |
|
|
|
Sep19 |
190102 |
130~125 |
130~125 |
130~125 |
130~125 |
+0~100 |
|
|
|
Total Volume and Open Interest |
157,592 |
711,420 |
+8,376 |
30 Day Federal Funds(CBOT) |
Jan19 |
190102 |
97.598 |
97.603 |
97.598 |
97.600 |
unch |
6,999 |
354,491 |
-1,348 |
Feb19 |
190102 |
97.600 |
97.610 |
97.600 |
97.600 |
unch |
21,297 |
267,080 |
+9,093 |
Mar19 |
190102 |
97.595 |
97.605 |
97.595 |
97.595 |
unch |
6,439 |
76,478 |
+1,103 |
Apr19 |
190102 |
97.590 |
97.600 |
97.585 |
97.590 |
unch |
31,496 |
335,209 |
+10,567 |
May19 |
190102 |
97.585 |
97.595 |
97.575 |
97.580 |
-0.005 |
17,437 |
167,639 |
+7,457 |
Jun19 |
190102 |
97.580 |
97.595 |
97.575 |
97.575 |
-0.010 |
3,309 |
74,445 |
-1,155 |
Total Volume and Open Interest |
164,333 |
2,269,486 |
+24,425 |
Japanese Govt Bonds(SGX) |
Mar19 |
190102 |
152.64 |
152.65 |
152.45 |
152.50 |
-0.13 |
1,008 |
18,352 |
-304 |
Jun19 |
190102 |
152.50 |
152.50 |
152.50 |
152.50 |
-0.13 |
|
|
|
Sep19 |
190102 |
152.50 |
152.50 |
152.50 |
152.50 |
-0.13 |
|
|
|
Total Volume and Open Interest |
1,008 |
18,352 |
-304 |
Euro-Buxl(EUREX) |
Mar19 |
190102 |
181.04 |
184.20 |
181.00 |
183.40 |
+2.78 |
19,073 |
231,513 |
+1,349 |
Jun19 |
190102 |
181.88 |
181.88 |
181.88 |
181.88 |
+2.78 |
|
|
|
Sep19 |
190102 |
181.88 |
181.88 |
181.88 |
181.88 |
+2.78 |
|
|
|
Total Volume and Open Interest |
19,073 |
231,513 |
+1,349 |
Euro-Bund(EUREX) |
Mar19 |
190102 |
163.70 |
164.94 |
163.58 |
164.64 |
+1.10 |
334,721 |
1,837,418 |
+1,471 |
Jun19 |
190102 |
161.18 |
162.35 |
161.18 |
162.08 |
+1.08 |
6 |
82 |
+4 |
Sep19 |
190102 |
162.08 |
162.08 |
162.08 |
162.08 |
+1.08 |
|
|
|
Total Volume and Open Interest |
334,727 |
1,837,500 |
+1,475 |
Euro-Bobl(EUREX) |
Mar19 |
190102 |
132.52 |
133.01 |
132.52 |
132.86 |
+0.34 |
214,058 |
1,405,205 |
+380 |
Jun19 |
190102 |
131.00 |
132.23 |
131.00 |
132.23 |
+0.34 |
0 |
28 |
+3 |
Sep19 |
190102 |
132.23 |
132.23 |
132.23 |
132.23 |
+0.34 |
|
|
|
Total Volume and Open Interest |
214,058 |
1,405,233 |
+383 |
Euro-Schatz(EUREX) |
Mar19 |
190102 |
111.95 |
112.01 |
111.93 |
111.96 |
+0.02 |
213,949 |
1,811,281 |
+46,160 |
Jun19 |
190102 |
111.93 |
111.93 |
111.93 |
111.93 |
+0.02 |
|
|
|
Sep19 |
190102 |
111.93 |
111.93 |
111.93 |
111.93 |
+0.02 |
|
|
|
Total Volume and Open Interest |
213,949 |
1,811,281 |
+46,160 |
3-Mth Euribor(EUREX) |
Mar19 |
190102 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.005 |
0 |
3,124 |
+0 |
Jun19 |
190102 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,578 |
+0 |
Sep19 |
190102 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
0 |
2,263 |
+0 |
Total Volume and Open Interest |
0 |
14,819 |
+0 |
Long Gilt(LIFFE) |
Mar19 |
190102 |
123~14 |
124~06 |
123~14 |
123~24 |
+0~19 |
97,033 |
767,034 |
+594 |
Jun19 |
190102 |
126~21 |
126~21 |
126~21 |
126~21 |
+0~22 |
|
|
|
Total Volume and Open Interest |
97,033 |
767,034 |
+594 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190102 |
99.06 |
99.08 |
99.06 |
99.07 |
+0.01 |
24,411 |
854,049 |
+411 |
Jun19 |
190102 |
98.99 |
99.03 |
98.99 |
99.02 |
+0.03 |
26,995 |
433,100 |
+4,387 |
Sep19 |
190102 |
98.94 |
99.00 |
98.94 |
98.99 |
+0.04 |
37,824 |
512,104 |
-3,285 |
Dec19 |
190102 |
98.89 |
98.96 |
98.89 |
98.94 |
+0.05 |
49,557 |
491,769 |
+2,613 |
Mar20 |
190102 |
98.86 |
98.94 |
98.86 |
98.92 |
+0.06 |
26,981 |
302,849 |
-1,825 |
Jun20 |
190102 |
98.83 |
98.91 |
98.83 |
98.89 |
+0.06 |
24,868 |
290,126 |
-2,133 |
Total Volume and Open Interest |
350,954 |
3,960,259 |
+514 |
3-Mth Euribor(LIFFE) |
Mar19 |
190102 |
100.300 |
100.300 |
100.295 |
100.295 |
unch |
23,232 |
553,411 |
-5,251 |
Jun19 |
190102 |
100.295 |
100.295 |
100.290 |
100.290 |
unch |
33,117 |
710,998 |
-105 |
Sep19 |
190102 |
100.280 |
100.285 |
100.275 |
100.275 |
unch |
27,530 |
680,901 |
+1,180 |
Total Volume and Open Interest |
595,255 |
4,962,281 |
-11,562 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190102 |
98.05 |
98.08 |
98.05 |
98.08 |
+0.02 |
17,294 |
212,326 |
-2,218 |
Jun19 |
190102 |
98.09 |
98.12 |
98.09 |
98.11 |
+0.02 |
14,992 |
217,948 |
+3,228 |
Sep19 |
190102 |
98.12 |
98.15 |
98.11 |
98.15 |
+0.03 |
10,182 |
186,290 |
-1,493 |
Dec19 |
190102 |
98.14 |
98.17 |
98.13 |
98.17 |
+0.04 |
14,100 |
183,990 |
+1,728 |
Mar20 |
190102 |
98.14 |
98.17 |
98.14 |
98.17 |
+0.04 |
6,896 |
121,664 |
+1,317 |
Jun20 |
190102 |
98.13 |
98.17 |
98.13 |
98.17 |
+0.04 |
4,764 |
110,937 |
+1,129 |
Sep20 |
190102 |
98.12 |
98.15 |
98.12 |
98.15 |
+0.04 |
1,282 |
53,058 |
+498 |
Dec20 |
190102 |
98.10 |
98.12 |
98.08 |
98.12 |
+0.05 |
2,014 |
25,466 |
+421 |
Mar21 |
190102 |
98.08 |
98.08 |
98.08 |
98.08 |
+0.05 |
261 |
4,773 |
+211 |
Jun21 |
190102 |
98.05 |
98.06 |
98.05 |
98.06 |
+0.05 |
225 |
3,482 |
+15 |
Total Volume and Open Interest |
72,500 |
1,121,897 |
+5,318 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190102 |
97.68 |
97.72 |
97.68 |
97.71 |
+0.03 |
75,775 |
1,216,102 |
+4,720 |
Jun19 |
190102 |
97.71 |
97.71 |
97.71 |
97.71 |
+0.03 |
|
|
|
Total Volume and Open Interest |
75,775 |
1,216,102 |
+4,720 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190102 |
98.21 |
98.24 |
98.20 |
98.23 |
+0.03 |
82,749 |
1,037,746 |
-5,045 |
Jun19 |
190102 |
98.23 |
98.23 |
98.23 |
98.23 |
+0.03 |
|
|
|
Total Volume and Open Interest |
82,749 |
1,037,746 |
-5,045 |
Gold(CMX) |
Feb19 |
190102 |
1285.0 |
1291.0 |
1280.6 |
1284.1 |
+2.8 |
162,727 |
324,295 |
+1,764 |
Apr19 |
190102 |
1291.4 |
1297.0 |
1287.0 |
1290.5 |
+2.8 |
4,607 |
57,305 |
+1,507 |
Jun19 |
190102 |
1297.2 |
1303.4 |
1293.5 |
1296.9 |
+2.7 |
1,503 |
42,091 |
+842 |
Aug19 |
190102 |
1302.9 |
1309.3 |
1299.7 |
1303.1 |
+2.9 |
749 |
9,921 |
+211 |
Oct19 |
190102 |
1306.6 |
1315.8 |
1306.0 |
1309.2 |
+2.9 |
48 |
2,150 |
-25 |
Dec19 |
190102 |
1319.9 |
1321.9 |
1315.0 |
1315.3 |
+2.8 |
618 |
9,333 |
+132 |
Feb20 |
190102 |
1324.4 |
1327.7 |
1321.3 |
1321.3 |
+2.8 |
5 |
320 |
-2 |
Apr20 |
190102 |
1332.5 |
1332.5 |
1327.2 |
1327.2 |
+2.8 |
0 |
71 |
+0 |
Jun20 |
190102 |
1332.8 |
1332.8 |
1332.8 |
1332.8 |
+2.6 |
80 |
755 |
-2 |
Aug20 |
190102 |
1338.4 |
1338.4 |
1338.4 |
1338.4 |
+2.4 |
0 |
4 |
+0 |
Oct20 |
190102 |
1344.3 |
1344.3 |
1344.3 |
1344.3 |
+2.4 |
|
|
|
Dec20 |
190102 |
1349.5 |
1349.5 |
1349.5 |
1349.5 |
+2.4 |
0 |
972 |
+0 |
Total Volume and Open Interest |
171,148 |
448,092 |
+3,934 |
Silver(CMX) |
Mar19 |
190102 |
1555.0 |
1568.0 |
1538.5 |
1564.9 |
+10.9 |
60,780 |
142,227 |
+263 |
May19 |
190102 |
1562.0 |
1576.0 |
1547.5 |
1573.5 |
+10.9 |
1,863 |
10,320 |
+130 |
Jul19 |
190102 |
1567.5 |
1585.0 |
1558.5 |
1581.9 |
+10.8 |
740 |
12,409 |
+33 |
Sep19 |
190102 |
1571.5 |
1592.5 |
1571.0 |
1590.7 |
+11.0 |
215 |
2,798 |
+115 |
Dec19 |
190102 |
1579.5 |
1604.0 |
1579.5 |
1603.5 |
+11.2 |
159 |
4,321 |
+86 |
Mar20 |
190102 |
1616.4 |
1616.4 |
1616.4 |
1616.4 |
+11.2 |
50 |
180 |
+50 |
May20 |
190102 |
1624.7 |
1624.7 |
1624.7 |
1624.7 |
+11.2 |
0 |
2 |
+0 |
Total Volume and Open Interest |
64,240 |
174,249 |
+791 |
Platinum(NYMEX) |
Jan19 |
190102 |
791.9 |
800.2 |
787.3 |
799.1 |
+3.2 |
4,129 |
513 |
-3,306 |
Apr19 |
190102 |
801.4 |
805.6 |
787.9 |
804.0 |
+3.4 |
16,572 |
79,923 |
+4,466 |
Jul19 |
190102 |
805.5 |
809.9 |
793.1 |
809.1 |
+3.5 |
280 |
1,263 |
+128 |
Oct19 |
190102 |
804.0 |
815.7 |
804.0 |
815.7 |
+4.1 |
3 |
47 |
+1 |
Total Volume and Open Interest |
21,018 |
81,802 |
+1,311 |
Palladium(NYMEX) |
Mar19 |
190102 |
1198.90 |
1200.90 |
1190.10 |
1198.80 |
+1.60 |
3,260 |
23,388 |
+90 |
Jun19 |
190102 |
1183.00 |
1184.70 |
1177.10 |
1183.10 |
+1.30 |
72 |
3,087 |
+42 |
Sep19 |
190102 |
1166.50 |
1166.50 |
1166.50 |
1166.50 |
+0.90 |
2 |
23 |
+0 |
Total Volume and Open Interest |
3,334 |
26,499 |
+132 |
Copper(CMX) |
Mar19 |
190102 |
264.20 |
267.50 |
259.45 |
262.30 |
-0.80 |
53,562 |
128,939 |
-549 |
May19 |
190102 |
266.30 |
268.00 |
260.20 |
263.05 |
-0.65 |
3,524 |
32,095 |
+256 |
Jul19 |
190102 |
266.95 |
267.80 |
260.85 |
263.75 |
-0.35 |
870 |
18,073 |
-95 |
Sep19 |
190102 |
264.00 |
267.50 |
261.65 |
264.25 |
-0.20 |
279 |
13,786 |
+55 |
Dec19 |
190102 |
267.00 |
267.00 |
262.95 |
264.75 |
+0.15 |
134 |
12,069 |
+52 |
Total Volume and Open Interest |
61,557 |
218,662 |
+76 |
E-mini DJIA Index(CBOT) |
Mar19 |
190102 |
23320 |
23417 |
22786 |
23325 |
+57 |
317,883 |
73,152 |
-2,571 |
Jun19 |
190102 |
23390 |
23432 |
22811 |
23343 |
+60 |
369 |
306 |
+53 |
Sep19 |
190102 |
23322 |
23407 |
22862 |
23377 |
+68 |
0 |
5 |
+0 |
Dec19 |
190102 |
23410 |
23410 |
22946 |
23410 |
+88 |
|
|
|
Total Volume and Open Interest |
318,252 |
73,463 |
-2,518 |
S & P 500(CME) |
Mar19 |
190102 |
2511.40 |
2520.90 |
2453.00 |
2511.00 |
+5.80 |
3,419 |
34,008 |
+2,094 |
Jun19 |
190102 |
2514.70 |
2514.70 |
2514.70 |
2514.70 |
+6.20 |
4 |
49 |
+4 |
Sep19 |
190102 |
2517.90 |
2517.90 |
2517.90 |
2517.90 |
+7.40 |
5 |
3 |
+3 |
Dec19 |
190102 |
2523.70 |
2523.70 |
2523.70 |
2523.70 |
+9.30 |
|
|
|
Total Volume and Open Interest |
3,428 |
34,060 |
+2,101 |
S & P 500 E-Mini(CME) |
Mar19 |
190102 |
2508.00 |
2521.25 |
2452.25 |
2511.00 |
+5.75 |
2,011,392 |
2,695,857 |
-21,950 |
Jun19 |
190102 |
2509.50 |
2524.25 |
2456.50 |
2514.75 |
+6.25 |
7,070 |
22,469 |
+1,610 |
Sep19 |
190102 |
2461.25 |
2526.00 |
2459.75 |
2518.00 |
+7.50 |
91 |
1,128 |
+60 |
Dec19 |
190102 |
2525.00 |
2526.50 |
2476.25 |
2523.75 |
+9.25 |
4 |
13 |
+0 |
Total Volume and Open Interest |
2,018,557 |
2,719,467 |
-20,280 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190102 |
6349.50 |
6409.25 |
6154.00 |
6371.00 |
+37.75 |
644,735 |
206,995 |
-1,055 |
Jun19 |
190102 |
6388.00 |
6430.25 |
6179.25 |
6393.00 |
+37.00 |
1,060 |
899 |
+28 |
Sep19 |
190102 |
6386.25 |
6439.75 |
6207.75 |
6418.75 |
+42.00 |
2 |
13 |
+1 |
Total Volume and Open Interest |
645,797 |
207,911 |
-1,026 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190102 |
1663.50 |
1672.50 |
1630.50 |
1658.90 |
-3.30 |
20,339 |
69,436 |
+1,630 |
Jun19 |
190102 |
1662.30 |
1670.20 |
1638.60 |
1662.30 |
-4.20 |
0 |
3 |
+0 |
Sep19 |
190102 |
1665.50 |
1665.50 |
1656.60 |
1665.50 |
-4.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
20,339 |
69,440 |
+1,630 |
Volatility Index(CBOE) |
Jan19 |
190102 |
24.00 |
25.88 |
23.10 |
23.13 |
-1.05 |
112,832 |
144,628 |
-9,156 |
Feb19 |
190102 |
22.25 |
23.47 |
21.75 |
21.88 |
-0.40 |
66,805 |
95,035 |
+6,052 |
Mar19 |
190102 |
21.50 |
22.40 |
21.15 |
21.38 |
-0.20 |
21,852 |
36,861 |
-545 |
Apr19 |
190102 |
20.90 |
21.58 |
20.65 |
20.88 |
-0.10 |
10,443 |
30,085 |
-1,082 |
Total Volume and Open Interest |
220,718 |
376,364 |
-4,314 |
S & P 600(CME) |
Mar19 |
190102 |
848.50 |
848.50 |
848.50 |
848.50 |
+4.20 |
|
|
|
Jun19 |
190102 |
849.10 |
849.10 |
849.10 |
849.10 |
+4.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190102 |
1353.20 |
1362.80 |
1323.50 |
1356.20 |
+7.20 |
165,135 |
465,078 |
-3,934 |
Jun19 |
190102 |
1337.80 |
1364.60 |
1328.10 |
1360.00 |
+7.40 |
34 |
44 |
+33 |
Sep19 |
190102 |
1366.60 |
1366.60 |
1366.60 |
1366.60 |
+6.50 |
|
|
|
Total Volume and Open Interest |
165,169 |
465,122 |
-3,901 |
Nikkei 225(CME) |
Mar19 |
190102 |
19900 |
20005 |
19320 |
19855 |
-5 |
13,276 |
19,810 |
-268 |
Jun19 |
190102 |
19710 |
19780 |
19195 |
19710 |
+10 |
1 |
36 |
+0 |
Total Volume and Open Interest |
13,277 |
19,846 |
-268 |
Nikkei 225(SGX) |
Mar19 |
190102 |
19965 |
19995 |
19485 |
19550 |
-385 |
114,088 |
161,150 |
+474 |
Jun19 |
190102 |
19380 |
19380 |
19380 |
19380 |
-385 |
0 |
1,518 |
+7 |
Sep19 |
190102 |
19340 |
19340 |
19340 |
19340 |
-385 |
|
|
|
Total Volume and Open Interest |
115,630 |
180,839 |
+6,454 |
Nikkei 225 Mini(JPX) |
Mar19 |
181228 |
19930 |
20055 |
19495 |
20000 |
-20 |
830,156 |
265,227 |
-14,464 |
Jun19 |
181228 |
19740 |
19860 |
19300 |
19810 |
+10 |
16,707 |
7,583 |
+98 |
Sep19 |
181228 |
19700 |
19810 |
19270 |
19760 |
-10 |
332 |
730 |
+15 |
Total Volume and Open Interest |
919,592 |
407,574 |
-6,340 |
Nikkei 225(JPX) |
Mar19 |
181228 |
19930 |
20060 |
19500 |
20000 |
-20 |
69,955 |
279,873 |
+2,113 |
Jun19 |
181228 |
19740 |
19850 |
19310 |
19810 |
+10 |
536 |
11,664 |
-41 |
Sep19 |
181228 |
19490 |
19760 |
19490 |
19760 |
-10 |
7 |
249 |
+0 |
Total Volume and Open Interest |
70,518 |
382,743 |
+2,295 |
Nikkei 225(CME) Yen |
Mar19 |
190102 |
19870 |
19950 |
19270 |
19815 |
unch |
43,359 |
60,197 |
+503 |
Jun19 |
190102 |
19630 |
19725 |
19110 |
19630 |
unch |
4 |
31 |
+2 |
Sep19 |
190102 |
19625 |
19625 |
19625 |
19625 |
unch |
|
|
|
Total Volume and Open Interest |
43,367 |
60,283 |
+507 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190102 |
19820 |
19900 |
19530 |
19820 |
unch |
0 |
1 |
+0 |
Jun19 |
190102 |
19630 |
19630 |
19630 |
19630 |
unch |
|
|
|
Sep19 |
190102 |
19630 |
19630 |
19630 |
19630 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
CAC 40(EURONEXT) |
Jan19 |
190102 |
4647.5 |
4707.0 |
4603.0 |
4686.5 |
-42.0 |
84,052 |
292,769 |
-8,494 |
Feb19 |
190102 |
4635.0 |
4702.0 |
4604.5 |
4683.5 |
-42.0 |
17 |
5,055 |
-8 |
Mar19 |
190102 |
4650.0 |
4690.0 |
4599.0 |
4681.0 |
-42.0 |
138 |
12,060 |
-22 |
Total Volume and Open Interest |
84,207 |
376,415 |
-8,524 |
Hang Seng Index(HKFE) |
Jan19 |
190102 |
25856 |
25868 |
24975 |
24975 |
-879 |
165,875 |
111,624 |
+8,275 |
Feb19 |
190102 |
25719 |
25740 |
24947 |
24947 |
-876 |
|
|
|
Mar19 |
190102 |
25792 |
25792 |
24967 |
24967 |
-878 |
939 |
17,946 |
+117 |
Total Volume and Open Interest |
211,165 |
161,280 |
-6,281 |
DAX(EUREX) |
Mar19 |
190102 |
10668.0 |
10707.0 |
10378.5 |
10570.0 |
+8.5 |
123,093 |
115,953 |
-11,131 |
Jun19 |
190102 |
10510.0 |
10635.0 |
10422.5 |
10587.0 |
+8.5 |
185 |
706 |
-9 |
Sep19 |
190102 |
10549.5 |
10576.5 |
10497.0 |
10576.5 |
+8.5 |
|
|
|
Total Volume and Open Interest |
123,278 |
116,659 |
-11,140 |
Mini-DAX(EUREX) |
Mar19 |
190102 |
10662.0 |
10700.0 |
10379.0 |
10570.0 |
+8.5 |
71,205 |
11,124 |
-738 |
Jun19 |
190102 |
10491.0 |
10645.0 |
10418.0 |
10587.0 |
+8.5 |
179 |
298 |
-65 |
Sep19 |
190102 |
10576.5 |
10576.5 |
10576.5 |
10576.5 |
+8.5 |
|
|
|
Total Volume and Open Interest |
71,384 |
11,422 |
-803 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190102 |
2999 |
3007 |
2923 |
2978 |
+4 |
1,177,785 |
3,719,645 |
-44,394 |
Jun19 |
190102 |
2918 |
2921 |
2844 |
2896 |
+4 |
494 |
182,002 |
-296 |
Sep19 |
190102 |
2835 |
2886 |
2835 |
2886 |
+4 |
5 |
32 |
+19 |
Total Volume and Open Interest |
1,178,284 |
4,003,931 |
-44,671 |
Swiss Market Index(EUREX) |
Mar19 |
181228 |
8179 |
8362 |
8144 |
8310 |
+252 |
61,193 |
218,919 |
+9,198 |
Jun19 |
181228 |
8050 |
8140 |
8050 |
8132 |
+252 |
16 |
18,360 |
+0 |
Sep19 |
181228 |
8108 |
8108 |
8108 |
8108 |
+250 |
0 |
1 |
|
Total Volume and Open Interest |
61,917 |
237,280 |
|
FT-SE 100(EURONEXT) |
Mar19 |
190102 |
6695.00 |
6701.50 |
6537.00 |
6667.00 |
+8.00 |
124,794 |
661,246 |
+2,954 |
Jun19 |
190102 |
6586.00 |
6586.00 |
6586.00 |
6586.00 |
+7.00 |
0 |
18 |
+0 |
Sep19 |
190102 |
6521.00 |
6521.00 |
6521.00 |
6521.00 |
+7.00 |
0 |
19 |
+0 |
Total Volume and Open Interest |
124,795 |
661,284 |
+2,955 |
SPI 200(SFE) |
Mar19 |
190102 |
5592.0 |
5595.0 |
5484.0 |
5487.0 |
-74.0 |
59,806 |
289,229 |
+4,794 |
Jun19 |
190102 |
5474.0 |
5474.0 |
5474.0 |
5474.0 |
-74.0 |
0 |
3,080 |
+0 |
Sep19 |
190102 |
5419.0 |
5419.0 |
5419.0 |
5419.0 |
-74.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
60,155 |
296,665 |
+4,938 |
FTSE MIB(ISE) |
Mar19 |
190102 |
18115.00 |
18340.00 |
17855.00 |
18238.00 |
+32.00 |
31,235 |
80,599 |
+80,599 |
Jun19 |
190102 |
17535.00 |
17855.00 |
17395.00 |
17758.00 |
+29.00 |
54 |
70 |
+70 |
Sep19 |
190102 |
17628.00 |
17628.00 |
17628.00 |
17628.00 |
+29.00 |
|
|
|
Total Volume and Open Interest |
31,289 |
80,669 |
-2,028 |
KOSPI 200(KFE) |
Mar19 |
190102 |
262.40 |
264.75 |
258.30 |
258.85 |
-3.15 |
238,062 |
286,341 |
-367 |
Jun19 |
190102 |
262.45 |
265.00 |
258.80 |
259.20 |
-3.30 |
316 |
21,699 |
-35 |
Sep19 |
190102 |
259.85 |
259.85 |
259.85 |
259.85 |
-4.15 |
5 |
140 |
-2 |
Total Volume and Open Interest |
238,383 |
348,873 |
+224 |
GSCI(CME) |
Jan19 |
190102 |
370.15 |
384.35 |
370.05 |
377.10 |
+1.85 |
27 |
15,218 |
+0 |
Feb19 |
190102 |
377.15 |
377.15 |
377.15 |
377.15 |
+1.85 |
|
|
|
Mar19 |
190102 |
379.65 |
379.65 |
379.65 |
379.65 |
+1.85 |
|
|
|
Total Volume and Open Interest |
27 |
15,218 |
+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. |
|
|