|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon January 07, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
190107 |
909.50 |
915.75 |
909.50 |
912.25 |
+2.75 |
5,149 |
4,044 |
-887 |
Mar19 |
190107 |
921.00 |
927.75 |
920.75 |
924.25 |
+2.75 |
64,779 |
338,259 |
-5,603 |
May19 |
190107 |
933.75 |
941.25 |
933.50 |
937.00 |
+2.50 |
26,268 |
133,096 |
+891 |
Jul19 |
190107 |
945.50 |
952.25 |
945.25 |
948.75 |
+2.75 |
14,049 |
117,158 |
+143 |
Aug19 |
190107 |
950.75 |
956.50 |
950.00 |
953.25 |
+2.75 |
982 |
8,822 |
-141 |
Sep19 |
190107 |
955.00 |
957.50 |
953.00 |
954.75 |
+3.00 |
422 |
3,614 |
+29 |
Nov19 |
190107 |
956.50 |
962.75 |
956.25 |
960.75 |
+3.75 |
4,185 |
51,125 |
+508 |
Jan20 |
190107 |
965.50 |
973.25 |
965.50 |
971.25 |
+3.25 |
191 |
1,950 |
+34 |
Mar20 |
190107 |
977.00 |
980.25 |
974.25 |
978.00 |
+3.00 |
38 |
1,180 |
+4 |
May20 |
190107 |
983.50 |
985.25 |
982.25 |
983.50 |
+2.75 |
4 |
406 |
+0 |
Jul20 |
190107 |
990.00 |
992.75 |
989.25 |
990.50 |
+2.00 |
9 |
705 |
+2 |
Aug20 |
190107 |
989.50 |
989.50 |
989.50 |
989.50 |
+2.00 |
0 |
53 |
+0 |
Sep20 |
190107 |
984.50 |
984.50 |
984.50 |
984.50 |
+2.00 |
0 |
51 |
+0 |
Nov20 |
190107 |
979.00 |
982.75 |
978.50 |
980.25 |
+0.75 |
33 |
1,101 |
+6 |
Total Volume and Open Interest |
116,109 |
661,627 |
-5,014 |
Soybean Meal(CBOT) |
Jan19 |
190107 |
316.00 |
319.30 |
316.00 |
318.20 |
+3.10 |
1,890 |
2,027 |
-652 |
Mar19 |
190107 |
319.40 |
323.30 |
319.20 |
322.20 |
+3.20 |
38,964 |
194,593 |
-1,529 |
May19 |
190107 |
323.00 |
326.40 |
322.60 |
325.50 |
+3.20 |
13,288 |
92,365 |
+686 |
Jul19 |
190107 |
325.80 |
329.50 |
325.80 |
328.60 |
+3.10 |
8,384 |
66,315 |
-1,336 |
Aug19 |
190107 |
327.90 |
330.70 |
327.70 |
329.90 |
+3.00 |
1,264 |
13,565 |
-308 |
Sep19 |
190107 |
328.20 |
331.60 |
328.20 |
330.80 |
+3.00 |
1,937 |
13,499 |
+467 |
Oct19 |
190107 |
328.80 |
331.40 |
328.80 |
330.80 |
+3.00 |
682 |
12,227 |
+194 |
Dec19 |
190107 |
329.30 |
332.70 |
329.30 |
332.20 |
+3.10 |
2,445 |
32,912 |
+105 |
Jan20 |
190107 |
331.30 |
333.70 |
331.30 |
333.40 |
+3.20 |
531 |
3,940 |
+515 |
Mar20 |
190107 |
334.00 |
334.60 |
333.70 |
334.40 |
+3.00 |
0 |
3,531 |
+0 |
Total Volume and Open Interest |
69,385 |
436,360 |
-1,858 |
Soybean Oil(CBOT) |
Jan19 |
190107 |
28.47 |
28.55 |
28.26 |
28.26 |
-0.15 |
351 |
1,213 |
-126 |
Mar19 |
190107 |
28.70 |
28.80 |
28.47 |
28.51 |
-0.13 |
38,898 |
219,925 |
-1,387 |
May19 |
190107 |
28.96 |
29.06 |
28.74 |
28.78 |
-0.12 |
15,497 |
99,663 |
+367 |
Jul19 |
190107 |
29.21 |
29.33 |
29.03 |
29.07 |
-0.11 |
6,624 |
72,747 |
-997 |
Aug19 |
190107 |
29.36 |
29.47 |
29.17 |
29.21 |
-0.10 |
812 |
13,768 |
-145 |
Sep19 |
190107 |
29.52 |
29.56 |
29.31 |
29.34 |
-0.10 |
264 |
11,950 |
+83 |
Oct19 |
190107 |
29.56 |
29.66 |
29.39 |
29.42 |
-0.11 |
576 |
8,309 |
-20 |
Dec19 |
190107 |
29.80 |
29.81 |
29.57 |
29.61 |
-0.12 |
2,120 |
35,031 |
-265 |
Jan20 |
190107 |
30.10 |
30.10 |
29.85 |
29.87 |
-0.12 |
34 |
2,689 |
+12 |
Mar20 |
190107 |
30.35 |
30.35 |
30.14 |
30.17 |
-0.10 |
63 |
3,424 |
+10 |
Total Volume and Open Interest |
65,274 |
473,667 |
-2,451 |
Canola(WCE) |
Jan19 |
190107 |
481.1 |
481.4 |
481.1 |
481.4 |
+3.0 |
1 |
65 |
-36 |
Mar19 |
190107 |
485.7 |
486.5 |
483.6 |
485.1 |
-0.3 |
12,591 |
114,731 |
+708 |
May19 |
190107 |
493.1 |
494.9 |
492.0 |
493.7 |
unch |
2,603 |
36,799 |
+384 |
Jul19 |
190107 |
500.0 |
503.1 |
498.6 |
501.7 |
+1.2 |
1,368 |
13,214 |
+631 |
Nov19 |
190107 |
499.1 |
500.9 |
496.9 |
499.4 |
+1.7 |
271 |
8,531 |
+178 |
Total Volume and Open Interest |
16,841 |
173,651 |
+1,867 |
Corn(CBOT) |
Mar19 |
190107 |
382.25 |
384.00 |
381.75 |
382.25 |
-0.75 |
101,460 |
781,544 |
-1,143 |
May19 |
190107 |
390.25 |
391.75 |
389.75 |
390.25 |
-0.75 |
27,018 |
235,885 |
+2,800 |
Jul19 |
190107 |
397.50 |
399.00 |
397.00 |
397.50 |
-0.75 |
16,882 |
239,158 |
+1,052 |
Sep19 |
190107 |
399.25 |
400.50 |
398.75 |
399.75 |
unch |
9,108 |
121,186 |
+2,227 |
Dec19 |
190107 |
403.25 |
404.25 |
402.75 |
403.75 |
-0.25 |
9,773 |
201,661 |
+1,297 |
Mar20 |
190107 |
412.00 |
413.00 |
412.00 |
413.00 |
-0.25 |
893 |
15,070 |
+420 |
May20 |
190107 |
416.75 |
418.25 |
416.50 |
418.25 |
unch |
21 |
1,919 |
+5 |
Jul20 |
190107 |
422.00 |
423.00 |
422.00 |
422.75 |
unch |
77 |
5,148 |
+14 |
Sep20 |
190107 |
415.00 |
415.00 |
414.75 |
414.75 |
unch |
20 |
670 |
+11 |
Dec20 |
190107 |
413.50 |
414.50 |
413.50 |
414.50 |
+0.25 |
72 |
7,183 |
+23 |
Total Volume and Open Interest |
165,325 |
1,609,825 |
+6,707 |
Wheat(CBOT) |
Mar19 |
190107 |
518.00 |
518.50 |
513.50 |
516.75 |
-0.25 |
48,800 |
230,928 |
-5,984 |
May19 |
190107 |
522.50 |
524.25 |
519.25 |
521.50 |
-1.25 |
13,786 |
74,510 |
+1,231 |
Jul19 |
190107 |
530.50 |
530.50 |
525.50 |
527.00 |
-2.50 |
11,062 |
77,183 |
-13 |
Sep19 |
190107 |
539.50 |
540.00 |
534.50 |
535.50 |
-3.25 |
4,452 |
23,226 |
+148 |
Dec19 |
190107 |
554.00 |
554.00 |
548.25 |
549.00 |
-4.50 |
3,794 |
28,612 |
+34 |
Mar20 |
190107 |
561.25 |
564.75 |
558.00 |
558.75 |
-5.75 |
425 |
4,573 |
+123 |
Total Volume and Open Interest |
82,392 |
445,000 |
-4,445 |
Wheat(KCBT) |
Mar19 |
190107 |
506.25 |
507.25 |
500.50 |
503.00 |
-3.00 |
19,855 |
183,292 |
-830 |
May19 |
190107 |
517.50 |
518.75 |
512.00 |
514.50 |
-3.00 |
7,730 |
55,803 |
-34 |
Jul19 |
190107 |
528.75 |
529.25 |
522.75 |
525.00 |
-3.00 |
5,548 |
39,939 |
+772 |
Sep19 |
190107 |
540.00 |
540.50 |
535.00 |
537.25 |
-2.50 |
1,009 |
9,205 |
-177 |
Dec19 |
190107 |
553.50 |
557.25 |
551.50 |
554.00 |
-2.75 |
1,234 |
8,194 |
+491 |
Mar20 |
190107 |
563.25 |
568.75 |
563.25 |
565.50 |
-2.75 |
22 |
570 |
+4 |
May20 |
190107 |
568.50 |
571.25 |
568.00 |
571.25 |
-3.25 |
6 |
184 |
+0 |
Total Volume and Open Interest |
35,409 |
297,849 |
+226 |
Wheat(MGE) |
Mar19 |
190107 |
570.25 |
572.00 |
565.50 |
568.00 |
-2.25 |
3,770 |
34,042 |
-138 |
May19 |
190107 |
575.50 |
577.25 |
570.75 |
573.25 |
-2.25 |
1,072 |
13,133 |
+218 |
Jul19 |
190107 |
581.50 |
582.00 |
577.25 |
579.75 |
-2.00 |
490 |
5,266 |
+84 |
Sep19 |
190107 |
589.75 |
590.50 |
585.50 |
587.25 |
-2.00 |
131 |
6,067 |
+26 |
Dec19 |
190107 |
601.50 |
605.00 |
598.50 |
600.50 |
-2.50 |
12 |
3,499 |
+0 |
Mar20 |
190107 |
609.50 |
609.50 |
609.50 |
609.50 |
-3.00 |
0 |
166 |
+0 |
Total Volume and Open Interest |
5,475 |
62,178 |
+190 |
Oats(CBOT) |
Mar19 |
190107 |
279.50 |
280.25 |
276.50 |
279.50 |
-0.50 |
259 |
4,133 |
-84 |
May19 |
190107 |
279.50 |
279.50 |
274.00 |
276.00 |
-4.25 |
64 |
636 |
+14 |
Jul19 |
190107 |
275.00 |
278.50 |
275.00 |
278.00 |
-3.50 |
4 |
51 |
+3 |
Sep19 |
190107 |
269.00 |
269.00 |
269.00 |
269.00 |
-3.00 |
1 |
22 |
+0 |
Total Volume and Open Interest |
331 |
5,007 |
-67 |
Rough Rice(CBOT) |
Jan19 |
190107 |
10.40 |
10.40 |
10.40 |
10.40 |
+0.18 |
226 |
193 |
+168 |
Mar19 |
190107 |
10.48 |
10.69 |
10.48 |
10.66 |
+0.19 |
602 |
7,286 |
+158 |
May19 |
190107 |
10.72 |
10.84 |
10.72 |
10.82 |
+0.18 |
64 |
99 |
+12 |
Jul19 |
190107 |
10.96 |
10.96 |
10.96 |
10.96 |
+0.19 |
27 |
22 |
+21 |
Total Volume and Open Interest |
919 |
7,602 |
+359 |
Live Cattle(CME) |
Feb19 |
190107 |
121.800 |
123.400 |
121.430 |
123.200 |
+1.270 |
27,925 |
129,524 |
-1,317 |
Apr19 |
190107 |
123.850 |
125.385 |
123.500 |
125.080 |
+1.080 |
17,377 |
115,311 |
+1,520 |
Jun19 |
190107 |
115.350 |
116.785 |
115.100 |
116.535 |
+0.985 |
11,156 |
91,097 |
+953 |
Aug19 |
190107 |
113.050 |
114.230 |
112.900 |
114.050 |
+0.700 |
4,588 |
29,250 |
+814 |
Oct19 |
190107 |
114.785 |
115.750 |
114.550 |
115.635 |
+0.655 |
1,032 |
10,624 |
+156 |
Dec19 |
190107 |
116.600 |
117.480 |
116.480 |
117.430 |
+0.630 |
200 |
4,114 |
+33 |
Total Volume and Open Interest |
64,764 |
381,944 |
+2,236 |
Feeder Cattle(CME) |
Jan19 |
190107 |
144.600 |
146.330 |
144.200 |
146.000 |
+1.100 |
2,759 |
9,010 |
-976 |
Mar19 |
190107 |
142.150 |
144.435 |
142.000 |
143.900 |
+1.070 |
6,473 |
24,867 |
+618 |
Apr19 |
190107 |
142.935 |
145.200 |
142.900 |
144.700 |
+1.050 |
1,716 |
6,086 |
+153 |
May19 |
190107 |
143.600 |
145.450 |
143.350 |
145.100 |
+0.915 |
911 |
4,560 |
+143 |
Aug19 |
190107 |
148.235 |
149.785 |
147.880 |
149.500 |
+1.000 |
490 |
3,295 |
+115 |
Sep19 |
190107 |
148.485 |
150.000 |
148.300 |
149.880 |
+0.880 |
117 |
394 |
+35 |
Oct19 |
190107 |
148.035 |
149.500 |
148.035 |
149.500 |
+0.920 |
23 |
82 |
+6 |
Total Volume and Open Interest |
12,580 |
48,335 |
+96 |
Lean Hogs(CME) |
Feb19 |
190107 |
61.950 |
62.150 |
61.250 |
61.900 |
-0.050 |
14,666 |
81,327 |
-345 |
Apr19 |
190107 |
66.700 |
66.900 |
65.830 |
66.385 |
-0.365 |
9,108 |
60,128 |
+1,423 |
May19 |
190107 |
73.285 |
73.385 |
72.650 |
72.930 |
-0.520 |
210 |
1,674 |
+6 |
Jun19 |
190107 |
81.500 |
81.500 |
80.750 |
81.080 |
-0.455 |
5,483 |
30,251 |
+475 |
Jul19 |
190107 |
82.500 |
82.500 |
81.830 |
81.980 |
-0.450 |
2,554 |
17,166 |
+48 |
Aug19 |
190107 |
82.285 |
82.330 |
81.750 |
81.930 |
-0.400 |
2,210 |
22,643 |
+410 |
Oct19 |
190107 |
68.750 |
68.750 |
68.200 |
68.550 |
+0.050 |
2,197 |
7,597 |
+1,037 |
Dec19 |
190107 |
62.700 |
62.850 |
62.250 |
62.630 |
+0.250 |
237 |
1,706 |
+134 |
Total Volume and Open Interest |
38,561 |
222,678 |
+3,193 |
Class III Milk(CME) |
Jan19 |
190107 |
14.16 |
14.26 |
14.12 |
14.14 |
-0.11 |
312 |
4,407 |
-136 |
Feb19 |
190107 |
14.72 |
14.73 |
14.55 |
14.57 |
-0.17 |
218 |
4,083 |
+83 |
Mar19 |
190107 |
15.10 |
15.16 |
14.96 |
14.98 |
-0.17 |
158 |
3,662 |
+34 |
Apr19 |
190107 |
15.51 |
15.54 |
15.40 |
15.41 |
-0.11 |
155 |
2,111 |
+69 |
May19 |
190107 |
15.85 |
15.86 |
15.75 |
15.79 |
-0.07 |
90 |
1,908 |
+13 |
Jun19 |
190107 |
16.08 |
16.09 |
15.99 |
16.00 |
-0.09 |
69 |
2,010 |
-6 |
Jul19 |
190107 |
16.39 |
16.39 |
16.29 |
16.30 |
-0.11 |
51 |
1,401 |
+16 |
Aug19 |
190107 |
16.56 |
16.60 |
16.46 |
16.52 |
-0.04 |
51 |
1,146 |
+25 |
Sep19 |
190107 |
16.72 |
16.73 |
16.64 |
16.72 |
-0.05 |
26 |
1,278 |
+12 |
Oct19 |
190107 |
16.63 |
16.63 |
16.55 |
16.63 |
unch |
23 |
961 |
+13 |
Nov19 |
190107 |
16.45 |
16.52 |
16.45 |
16.52 |
unch |
15 |
1,009 |
+6 |
Dec19 |
190107 |
16.35 |
16.38 |
16.35 |
16.38 |
-0.01 |
25 |
857 |
+13 |
Jan20 |
190107 |
16.15 |
16.15 |
16.15 |
16.15 |
unch |
1 |
11 |
+1 |
Total Volume and Open Interest |
1,194 |
24,846 |
+143 |
Cocoa(ICE) |
Mar19 |
190107 |
2362 |
2413 |
2356 |
2410 |
+49 |
21,078 |
97,837 |
-3,020 |
May19 |
190107 |
2395 |
2449 |
2394 |
2447 |
+49 |
15,303 |
49,277 |
+1,431 |
Jul19 |
190107 |
2417 |
2466 |
2412 |
2465 |
+48 |
6,245 |
33,014 |
+1,579 |
Sep19 |
190107 |
2423 |
2476 |
2423 |
2476 |
+47 |
2,394 |
22,839 |
+146 |
Dec19 |
190107 |
2438 |
2481 |
2430 |
2481 |
+48 |
1,940 |
22,712 |
+827 |
Mar20 |
190107 |
2433 |
2484 |
2433 |
2484 |
+49 |
1,251 |
12,984 |
+613 |
May20 |
190107 |
2475 |
2491 |
2475 |
2491 |
+48 |
19 |
2,692 |
-2 |
Total Volume and Open Interest |
48,230 |
242,821 |
+1,574 |
Coffee "C"(ICE) |
Mar19 |
190107 |
101.50 |
103.45 |
101.15 |
102.75 |
+1.15 |
22,234 |
126,805 |
-2,466 |
May19 |
190107 |
104.40 |
106.55 |
104.30 |
105.75 |
+1.10 |
8,008 |
59,791 |
+1,370 |
Jul19 |
190107 |
107.40 |
109.35 |
107.10 |
108.55 |
+1.05 |
2,826 |
35,528 |
+624 |
Sep19 |
190107 |
110.20 |
111.95 |
110.00 |
111.30 |
+1.00 |
1,477 |
22,996 |
+147 |
Dec19 |
190107 |
114.45 |
115.35 |
113.95 |
115.20 |
+1.05 |
1,063 |
13,601 |
+336 |
Mar20 |
190107 |
118.25 |
119.05 |
117.60 |
118.90 |
+1.05 |
246 |
5,753 |
+93 |
Total Volume and Open Interest |
36,050 |
274,665 |
+168 |
Orange Juice(ICE) |
Jan19 |
190107 |
121.20 |
122.00 |
121.15 |
121.95 |
+0.65 |
6 |
601 |
-6 |
Mar19 |
190107 |
123.75 |
124.80 |
122.85 |
123.85 |
+0.55 |
1,155 |
13,990 |
+86 |
May19 |
190107 |
124.90 |
125.45 |
123.55 |
124.50 |
+0.40 |
194 |
1,809 |
-8 |
Jul19 |
190107 |
126.05 |
126.25 |
125.10 |
126.05 |
+0.30 |
126 |
996 |
+77 |
Sep19 |
190107 |
127.25 |
128.00 |
126.85 |
127.60 |
+0.15 |
40 |
276 |
+12 |
Nov19 |
190107 |
129.00 |
129.75 |
128.60 |
129.30 |
+0.05 |
32 |
92 |
+20 |
Total Volume and Open Interest |
1,560 |
17,772 |
+183 |
Sugar #11(ICE) |
Mar19 |
190107 |
11.95 |
12.67 |
11.94 |
12.65 |
+0.72 |
55,463 |
391,967 |
+10,831 |
May19 |
190107 |
12.04 |
12.73 |
12.03 |
12.72 |
+0.70 |
22,182 |
187,472 |
+3,260 |
Jul19 |
190107 |
12.16 |
12.87 |
12.15 |
12.85 |
+0.69 |
19,149 |
140,234 |
+2,995 |
Oct19 |
190107 |
12.51 |
13.13 |
12.46 |
13.13 |
+0.67 |
9,462 |
99,649 |
+726 |
Mar20 |
190107 |
13.09 |
13.73 |
13.09 |
13.73 |
+0.64 |
4,943 |
47,944 |
+672 |
May20 |
190107 |
13.35 |
13.78 |
13.35 |
13.78 |
+0.62 |
947 |
11,646 |
-38 |
Jul20 |
190107 |
13.40 |
13.81 |
13.40 |
13.81 |
+0.60 |
532 |
10,272 |
+106 |
Oct20 |
190107 |
13.54 |
13.94 |
13.54 |
13.94 |
+0.59 |
376 |
13,171 |
+276 |
Total Volume and Open Interest |
113,118 |
907,794 |
+18,850 |
London Cocoa(LCE) |
Mar19 |
190107 |
1725 |
1749 |
1718 |
1746 |
+22 |
9,220 |
71,188 |
-482 |
May19 |
190107 |
1750 |
1774 |
1745 |
1773 |
+24 |
6,023 |
45,922 |
-5 |
Jul19 |
190107 |
1759 |
1785 |
1756 |
1784 |
+24 |
6,018 |
37,462 |
+682 |
Sep19 |
190107 |
1767 |
1790 |
1763 |
1789 |
+23 |
2,302 |
30,934 |
+255 |
Dec19 |
190107 |
1774 |
1791 |
1765 |
1790 |
+23 |
1,879 |
37,190 |
+423 |
Mar20 |
190107 |
1768 |
1794 |
1768 |
1792 |
+22 |
1,986 |
16,982 |
+83 |
May20 |
190107 |
1794 |
1800 |
1794 |
1800 |
+21 |
457 |
5,771 |
+245 |
Total Volume and Open Interest |
27,885 |
249,199 |
+1,201 |
London Sugar(LCE) |
Mar19 |
190107 |
334.00 |
345.00 |
333.70 |
344.80 |
+13.80 |
4,757 |
45,647 |
+34 |
May19 |
190107 |
338.30 |
349.80 |
338.30 |
349.50 |
+14.20 |
2,313 |
21,762 |
+377 |
Aug19 |
190107 |
343.50 |
355.50 |
343.50 |
355.30 |
+14.90 |
946 |
13,679 |
+242 |
Oct19 |
190107 |
347.70 |
359.70 |
347.70 |
359.50 |
+14.80 |
472 |
5,827 |
+20 |
Dec19 |
190107 |
356.80 |
365.30 |
354.80 |
365.30 |
+14.70 |
313 |
3,361 |
+75 |
Total Volume and Open Interest |
9,130 |
93,449 |
+839 |
Cotton(ICE) |
Mar19 |
190107 |
72.52 |
73.92 |
72.48 |
72.75 |
+0.23 |
14,610 |
125,562 |
+147 |
May19 |
190107 |
73.99 |
75.23 |
73.92 |
74.10 |
+0.16 |
6,787 |
38,652 |
-1,524 |
Jul19 |
190107 |
75.33 |
76.45 |
75.24 |
75.40 |
+0.11 |
4,559 |
19,333 |
+1,111 |
Oct19 |
190107 |
74.04 |
74.04 |
74.04 |
74.04 |
+0.23 |
0 |
8 |
+0 |
Dec19 |
190107 |
73.71 |
74.70 |
73.71 |
74.09 |
+0.25 |
1,917 |
31,655 |
+381 |
Mar20 |
190107 |
75.38 |
75.75 |
75.30 |
75.30 |
+0.27 |
240 |
1,737 |
+188 |
Total Volume and Open Interest |
28,165 |
218,338 |
+338 |
Lumber(CME) |
Jan19 |
190107 |
326.2 |
326.2 |
323.0 |
324.8 |
+1.2 |
216 |
435 |
-90 |
Mar19 |
190107 |
332.2 |
333.0 |
328.0 |
330.8 |
+0.9 |
311 |
2,723 |
+64 |
May19 |
190107 |
336.1 |
336.1 |
333.3 |
335.8 |
+1.2 |
61 |
616 |
-4 |
Jul19 |
190107 |
345.9 |
347.6 |
345.9 |
347.6 |
+2.8 |
20 |
152 |
+8 |
Total Volume and Open Interest |
608 |
3,937 |
-22 |
Crude Oil(NYM) |
Feb19 |
190107 |
48.30 |
49.79 |
48.11 |
48.52 |
+0.56 |
788,718 |
378,871 |
-2,673 |
Mar19 |
190107 |
48.61 |
50.11 |
48.44 |
48.82 |
+0.54 |
135,797 |
316,391 |
+5,645 |
Apr19 |
190107 |
48.94 |
50.47 |
48.80 |
49.17 |
+0.52 |
58,329 |
137,699 |
+2,628 |
May19 |
190107 |
49.37 |
50.90 |
49.32 |
49.60 |
+0.50 |
33,243 |
113,682 |
-1,122 |
Jun19 |
190107 |
49.86 |
51.33 |
49.72 |
50.04 |
+0.48 |
47,422 |
229,499 |
+1,292 |
Jul19 |
190107 |
50.17 |
51.71 |
50.17 |
50.42 |
+0.46 |
16,649 |
98,753 |
+666 |
Aug19 |
190107 |
50.94 |
51.93 |
50.67 |
50.74 |
+0.45 |
10,399 |
66,148 |
-1,277 |
Sep19 |
190107 |
50.90 |
52.16 |
50.90 |
51.00 |
+0.45 |
14,933 |
98,651 |
+3,378 |
Oct19 |
190107 |
51.47 |
52.34 |
51.15 |
51.19 |
+0.42 |
4,439 |
65,124 |
+1,489 |
Nov19 |
190107 |
51.58 |
52.47 |
51.33 |
51.35 |
+0.41 |
5,239 |
43,009 |
-1,985 |
Dec19 |
190107 |
51.33 |
52.77 |
51.30 |
51.48 |
+0.40 |
32,989 |
192,262 |
-3,165 |
Jan20 |
190107 |
51.85 |
52.65 |
51.49 |
51.53 |
+0.35 |
1,928 |
34,516 |
+469 |
Feb20 |
190107 |
52.27 |
52.87 |
51.58 |
51.61 |
+0.34 |
2,061 |
20,457 |
-138 |
Mar20 |
190107 |
52.24 |
52.87 |
51.66 |
51.68 |
+0.32 |
1,996 |
36,567 |
-592 |
Apr20 |
190107 |
52.60 |
52.66 |
51.76 |
51.76 |
+0.31 |
343 |
8,419 |
+39 |
May20 |
190107 |
51.85 |
52.87 |
51.85 |
51.85 |
+0.31 |
575 |
8,569 |
+245 |
Total Volume and Open Interest |
1,170,218 |
2,131,963 |
+5,677 |
e-miNY Crude Oil(NYM) |
Feb19 |
190107 |
48.325 |
49.800 |
48.100 |
48.525 |
+0.575 |
30,301 |
2,560 |
-82 |
Mar19 |
190107 |
48.500 |
50.100 |
48.475 |
48.825 |
+0.550 |
639 |
540 |
+36 |
Apr19 |
190107 |
49.125 |
50.425 |
49.125 |
49.175 |
+0.525 |
65 |
242 |
+12 |
May19 |
190107 |
50.500 |
50.800 |
49.600 |
49.600 |
+0.500 |
23 |
163 |
+16 |
Jun19 |
190107 |
50.600 |
51.300 |
50.050 |
50.050 |
+0.500 |
11 |
156 |
-1 |
Jul19 |
190107 |
50.500 |
50.900 |
50.425 |
50.425 |
+0.475 |
0 |
27 |
+0 |
Aug19 |
190107 |
50.750 |
50.750 |
50.750 |
50.750 |
+0.450 |
0 |
65 |
+0 |
Sep19 |
190107 |
51.500 |
51.800 |
51.000 |
51.000 |
+0.450 |
0 |
54 |
+0 |
Oct19 |
190107 |
51.200 |
51.200 |
51.200 |
51.200 |
+0.425 |
2 |
20 |
-2 |
Nov19 |
190107 |
52.300 |
52.300 |
51.350 |
51.350 |
+0.400 |
0 |
20 |
+0 |
Total Volume and Open Interest |
31,044 |
4,036 |
-20 |
NY Harbor ULSD(NYM) |
Feb19 |
190107 |
178.09 |
182.45 |
177.64 |
177.84 |
+0.92 |
56,552 |
114,946 |
-1,696 |
Mar19 |
190107 |
177.11 |
181.60 |
176.90 |
177.14 |
+1.04 |
31,228 |
72,753 |
+1,539 |
Apr19 |
190107 |
175.73 |
180.24 |
175.64 |
175.92 |
+1.16 |
16,629 |
40,869 |
-348 |
May19 |
190107 |
175.45 |
179.82 |
175.32 |
175.63 |
+1.25 |
11,297 |
27,082 |
-1,218 |
Jun19 |
190107 |
176.60 |
180.26 |
176.07 |
176.21 |
+1.27 |
12,070 |
33,288 |
+1,008 |
Jul19 |
190107 |
178.34 |
180.88 |
177.13 |
177.26 |
+1.26 |
4,371 |
15,960 |
+907 |
Aug19 |
190107 |
180.35 |
182.08 |
178.10 |
178.20 |
+1.21 |
1,288 |
7,923 |
+326 |
Sep19 |
190107 |
182.31 |
182.81 |
179.11 |
179.21 |
+1.18 |
762 |
7,385 |
+131 |
Oct19 |
190107 |
180.00 |
183.71 |
180.00 |
180.17 |
+1.16 |
777 |
5,597 |
+195 |
Nov19 |
190107 |
183.47 |
184.48 |
181.01 |
181.01 |
+1.16 |
708 |
4,469 |
-16 |
Dec19 |
190107 |
181.50 |
185.50 |
181.50 |
181.72 |
+1.17 |
3,159 |
24,287 |
-562 |
Jan20 |
190107 |
184.24 |
185.78 |
182.39 |
182.39 |
+1.19 |
402 |
4,282 |
+169 |
Feb20 |
190107 |
184.25 |
184.50 |
182.47 |
182.47 |
+1.21 |
143 |
3,402 |
+59 |
Mar20 |
190107 |
183.95 |
183.95 |
182.18 |
182.18 |
+1.23 |
144 |
2,600 |
-52 |
Total Volume and Open Interest |
140,165 |
376,341 |
+793 |
RBOB Gasoline(NYM) |
Feb19 |
190107 |
135.60 |
139.45 |
133.89 |
134.08 |
-0.70 |
57,752 |
126,342 |
-7,673 |
Mar19 |
190107 |
137.11 |
140.80 |
135.24 |
135.41 |
-0.77 |
42,113 |
88,121 |
+72 |
Apr19 |
190107 |
156.30 |
159.79 |
154.52 |
154.68 |
-0.61 |
19,593 |
41,044 |
+2,875 |
May19 |
190107 |
159.00 |
161.22 |
156.19 |
156.33 |
-0.49 |
11,304 |
37,045 |
+82 |
Jun19 |
190107 |
159.48 |
161.93 |
156.91 |
157.18 |
-0.45 |
11,149 |
29,416 |
+624 |
Jul19 |
190107 |
159.01 |
161.42 |
156.92 |
157.07 |
-0.35 |
3,233 |
16,906 |
+546 |
Aug19 |
190107 |
158.23 |
160.51 |
155.98 |
156.13 |
-0.24 |
1,950 |
7,903 |
+145 |
Sep19 |
190107 |
157.00 |
158.64 |
154.23 |
154.37 |
-0.18 |
2,899 |
15,337 |
+46 |
Oct19 |
190107 |
146.04 |
147.65 |
143.31 |
143.31 |
-0.05 |
1,010 |
7,707 |
-208 |
Nov19 |
190107 |
143.61 |
145.44 |
141.65 |
141.65 |
+0.10 |
1,026 |
4,577 |
+602 |
Total Volume and Open Interest |
153,550 |
395,864 |
-2,868 |
e-miNY RBOB Gasoline(NYM) |
Feb19 |
190107 |
134.08 |
134.08 |
134.08 |
134.08 |
-0.72 |
0 |
1 |
+0 |
Mar19 |
190107 |
135.41 |
135.41 |
135.41 |
135.41 |
-0.79 |
|
|
|
Apr19 |
190107 |
154.68 |
154.68 |
154.68 |
154.68 |
-0.62 |
|
|
|
May19 |
190107 |
156.33 |
156.33 |
156.33 |
156.33 |
-0.47 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb19 |
190107 |
2.962 |
2.994 |
2.910 |
2.944 |
-0.100 |
115,803 |
177,189 |
-4,460 |
Mar19 |
190107 |
2.832 |
2.886 |
2.793 |
2.847 |
-0.058 |
58,531 |
271,300 |
+2,527 |
Apr19 |
190107 |
2.665 |
2.708 |
2.640 |
2.677 |
-0.011 |
41,228 |
148,261 |
-1,160 |
May19 |
190107 |
2.643 |
2.687 |
2.625 |
2.662 |
+0.002 |
37,794 |
128,664 |
+2,049 |
Jun19 |
190107 |
2.685 |
2.725 |
2.666 |
2.704 |
+0.004 |
14,752 |
45,933 |
+1,285 |
Jul19 |
190107 |
2.724 |
2.765 |
2.708 |
2.746 |
+0.007 |
16,685 |
59,848 |
+3,618 |
Aug19 |
190107 |
2.714 |
2.762 |
2.695 |
2.746 |
+0.011 |
9,569 |
48,039 |
-1,081 |
Sep19 |
190107 |
2.685 |
2.735 |
2.671 |
2.723 |
+0.016 |
8,351 |
44,902 |
+1,467 |
Oct19 |
190107 |
2.710 |
2.762 |
2.698 |
2.751 |
+0.016 |
17,729 |
103,970 |
+3,144 |
Nov19 |
190107 |
2.764 |
2.812 |
2.762 |
2.802 |
+0.017 |
3,420 |
37,444 |
-228 |
Dec19 |
190107 |
2.914 |
2.964 |
2.903 |
2.957 |
+0.021 |
5,132 |
44,042 |
+1,264 |
Jan20 |
190107 |
3.024 |
3.075 |
3.021 |
3.068 |
+0.022 |
3,347 |
39,160 |
-275 |
Feb20 |
190107 |
2.975 |
3.001 |
2.963 |
2.998 |
+0.020 |
1,325 |
12,016 |
+272 |
Mar20 |
190107 |
2.795 |
2.827 |
2.790 |
2.822 |
+0.019 |
1,679 |
15,646 |
+418 |
Apr20 |
190107 |
2.511 |
2.533 |
2.506 |
2.532 |
+0.019 |
1,277 |
19,529 |
+406 |
May20 |
190107 |
2.457 |
2.482 |
2.457 |
2.482 |
+0.018 |
507 |
8,889 |
+66 |
Total Volume and Open Interest |
338,863 |
1,256,874 |
+9,524 |
Brent Crude Oil(ICE) |
Mar19 |
190107 |
57.41 |
58.93 |
57.26 |
57.33 |
+0.27 |
278,356 |
501,313 |
+1,598 |
Apr19 |
190107 |
57.48 |
59.10 |
57.40 |
57.55 |
+0.34 |
117,929 |
196,043 |
+5,763 |
May19 |
190107 |
57.70 |
59.35 |
57.66 |
57.83 |
+0.37 |
72,162 |
132,450 |
+6,338 |
Jun19 |
190107 |
57.92 |
59.57 |
57.88 |
58.09 |
+0.41 |
84,165 |
260,313 |
+4,997 |
Jul19 |
190107 |
58.07 |
59.70 |
58.04 |
58.27 |
+0.42 |
22,593 |
102,346 |
+736 |
Aug19 |
190107 |
58.16 |
59.82 |
58.16 |
58.37 |
+0.42 |
13,604 |
75,005 |
+2,173 |
Sep19 |
190107 |
58.18 |
59.84 |
58.18 |
58.40 |
+0.43 |
17,517 |
97,059 |
+797 |
Oct19 |
190107 |
58.65 |
59.79 |
58.38 |
58.42 |
+0.43 |
5,495 |
48,728 |
+675 |
Nov19 |
190107 |
58.78 |
59.77 |
58.44 |
58.44 |
+0.42 |
3,628 |
66,961 |
-567 |
Dec19 |
190107 |
58.39 |
59.90 |
58.24 |
58.45 |
+0.41 |
41,454 |
224,505 |
+806 |
Jan20 |
190107 |
59.05 |
59.33 |
58.50 |
58.50 |
+0.41 |
2,051 |
32,925 |
+79 |
Feb20 |
190107 |
59.06 |
59.06 |
58.55 |
58.55 |
+0.40 |
1,518 |
30,917 |
-54 |
Mar20 |
190107 |
59.38 |
59.38 |
58.60 |
58.60 |
+0.39 |
1,803 |
28,091 |
-19 |
Apr20 |
190107 |
58.66 |
58.66 |
58.66 |
58.66 |
+0.38 |
559 |
14,642 |
+152 |
Total Volume and Open Interest |
687,595 |
2,219,665 |
+22,098 |
Gas Oil(ICE) |
Jan19 |
190107 |
535.50 |
548.75 |
535.50 |
543.25 |
+14.75 |
43,062 |
76,721 |
-8,693 |
Feb19 |
190107 |
536.00 |
548.75 |
535.00 |
543.50 |
+14.50 |
74,064 |
143,563 |
+3,946 |
Mar19 |
190107 |
536.25 |
549.00 |
535.25 |
543.50 |
+14.25 |
47,118 |
96,182 |
+3,287 |
Apr19 |
190107 |
535.50 |
548.00 |
534.50 |
542.75 |
+13.50 |
21,138 |
55,450 |
+2,223 |
May19 |
190107 |
535.00 |
547.50 |
534.50 |
542.75 |
+13.25 |
13,431 |
46,323 |
+3,492 |
Jun19 |
190107 |
536.50 |
549.25 |
536.50 |
544.75 |
+13.00 |
20,841 |
69,379 |
+2,304 |
Jul19 |
190107 |
539.25 |
552.25 |
539.25 |
547.25 |
+12.50 |
4,186 |
32,313 |
+307 |
Aug19 |
190107 |
542.75 |
554.75 |
542.75 |
550.25 |
+12.25 |
2,568 |
24,134 |
-278 |
Sep19 |
190107 |
545.75 |
558.00 |
545.75 |
553.25 |
+12.00 |
3,575 |
31,105 |
+155 |
Oct19 |
190107 |
552.75 |
561.25 |
549.00 |
556.25 |
+11.75 |
1,388 |
22,222 |
+286 |
Total Volume and Open Interest |
264,738 |
848,568 |
+11,416 |
Ethanol(CBOT) |
Feb19 |
190107 |
1.305 |
1.311 |
1.282 |
1.284 |
-0.014 |
264 |
1,937 |
-27 |
Mar19 |
190107 |
1.322 |
1.326 |
1.300 |
1.302 |
-0.011 |
73 |
500 |
-5 |
Apr19 |
190107 |
1.319 |
1.319 |
1.319 |
1.319 |
-0.011 |
3 |
25 |
-2 |
May19 |
190107 |
1.332 |
1.332 |
1.332 |
1.332 |
-0.011 |
0 |
36 |
+0 |
Jun19 |
190107 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.011 |
0 |
2 |
+0 |
Jul19 |
190107 |
1.388 |
1.388 |
1.388 |
1.388 |
-0.011 |
|
|
|
Aug19 |
190107 |
1.388 |
1.388 |
1.388 |
1.388 |
-0.011 |
|
|
|
Sep19 |
190107 |
1.372 |
1.372 |
1.372 |
1.372 |
-0.011 |
|
|
|
Total Volume and Open Interest |
361 |
2,751 |
-47 |
WTI Crude Oil(ICE) |
Feb19 |
190107 |
48.25 |
49.79 |
48.14 |
48.52 |
+0.56 |
44,143 |
51,577 |
-4,520 |
Mar19 |
190107 |
48.71 |
50.11 |
48.56 |
48.82 |
+0.54 |
51,477 |
77,628 |
+1,215 |
Apr19 |
190107 |
48.90 |
50.45 |
48.90 |
49.17 |
+0.52 |
26,637 |
33,855 |
-21 |
May19 |
190107 |
49.58 |
50.83 |
49.56 |
49.60 |
+0.50 |
15,639 |
20,295 |
-750 |
Jun19 |
190107 |
50.28 |
51.28 |
50.01 |
50.04 |
+0.48 |
22,180 |
77,036 |
-459 |
Jul19 |
190107 |
50.65 |
51.69 |
50.39 |
50.42 |
+0.46 |
5,187 |
16,125 |
+105 |
Aug19 |
190107 |
51.17 |
52.00 |
50.74 |
50.74 |
+0.45 |
2,479 |
13,473 |
-3 |
Sep19 |
190107 |
51.46 |
51.94 |
51.00 |
51.00 |
+0.45 |
3,885 |
24,764 |
+223 |
Oct19 |
190107 |
51.56 |
52.03 |
51.15 |
51.19 |
+0.42 |
575 |
6,797 |
+67 |
Nov19 |
190107 |
51.35 |
51.35 |
51.35 |
51.35 |
+0.41 |
115 |
4,583 |
+8 |
Dec19 |
190107 |
51.81 |
52.60 |
51.43 |
51.48 |
+0.40 |
8,754 |
103,628 |
+542 |
Jan20 |
190107 |
51.53 |
51.53 |
51.53 |
51.53 |
+0.35 |
137 |
4,225 |
+96 |
Feb20 |
190107 |
51.61 |
51.61 |
51.61 |
51.61 |
+0.34 |
78 |
3,228 |
+39 |
Mar20 |
190107 |
51.68 |
51.68 |
51.68 |
51.68 |
+0.32 |
18 |
7,172 |
+16 |
Apr20 |
190107 |
51.76 |
51.76 |
51.76 |
51.76 |
+0.31 |
1 |
1,758 |
+1 |
May20 |
190107 |
51.85 |
51.85 |
51.85 |
51.85 |
+0.31 |
0 |
1,459 |
+0 |
Total Volume and Open Interest |
187,723 |
552,952 |
-3,327 |
US Dollar Index(ICE) |
Mar19 |
190107 |
95.705 |
95.730 |
95.195 |
95.228 |
-0.522 |
31,519 |
55,107 |
+3,570 |
Jun19 |
190107 |
95.080 |
95.080 |
94.738 |
94.738 |
-0.512 |
158 |
913 |
+72 |
Sep19 |
190107 |
94.395 |
94.395 |
94.283 |
94.283 |
-0.512 |
2 |
213 |
-2 |
Total Volume and Open Interest |
31,689 |
56,256 |
+3,650 |
Australian Dollar(CME) |
Mar19 |
190107 |
71.29 |
71.58 |
71.22 |
71.50 |
+0.26 |
135,729 |
125,889 |
+66 |
Jun19 |
190107 |
71.33 |
71.60 |
71.33 |
71.60 |
+0.27 |
161 |
696 |
+26 |
Sep19 |
190107 |
71.47 |
71.69 |
71.47 |
71.69 |
+0.26 |
24 |
121 |
-15 |
Total Volume and Open Interest |
137,976 |
128,279 |
+563 |
British Pound(CME) |
Mar19 |
190107 |
127.80 |
128.32 |
127.64 |
128.15 |
+0.31 |
98,348 |
208,952 |
-4,491 |
Jun19 |
190107 |
128.41 |
128.71 |
128.31 |
128.71 |
+0.31 |
425 |
1,044 |
+406 |
Sep19 |
190107 |
129.25 |
129.25 |
129.25 |
129.25 |
+0.32 |
0 |
349 |
+0 |
Total Volume and Open Interest |
99,968 |
214,437 |
-3,973 |
Canadian Dollar(CME) |
Mar19 |
190107 |
74.84 |
75.44 |
74.84 |
75.33 |
+0.54 |
113,617 |
173,031 |
+2,542 |
Jun19 |
190107 |
75.01 |
75.57 |
75.01 |
75.47 |
+0.55 |
148 |
2,719 |
+117 |
Sep19 |
190107 |
75.26 |
75.70 |
75.26 |
75.59 |
+0.54 |
24 |
989 |
-2 |
Dec19 |
190107 |
75.40 |
75.78 |
75.38 |
75.70 |
+0.54 |
19 |
208 |
+0 |
Total Volume and Open Interest |
114,497 |
178,206 |
+2,438 |
Japanese Yen(CME) |
Mar19 |
190107 |
92.72 |
93.10 |
92.47 |
92.59 |
-0.09 |
255,480 |
225,768 |
+5,404 |
Jun19 |
190107 |
93.65 |
93.71 |
93.25 |
93.30 |
-0.09 |
258 |
623 |
+77 |
Sep19 |
190107 |
94.01 |
94.01 |
94.01 |
94.01 |
-0.09 |
27 |
104 |
+19 |
Total Volume and Open Interest |
257,590 |
229,467 |
+5,218 |
Swiss Franc(CME) |
Mar19 |
190107 |
102.06 |
102.85 |
102.00 |
102.77 |
+0.71 |
29,757 |
66,546 |
+48 |
Jun19 |
190107 |
103.30 |
103.69 |
102.92 |
103.68 |
+0.71 |
2 |
95 |
+0 |
Sep19 |
190107 |
104.62 |
104.62 |
104.62 |
104.62 |
+0.73 |
0 |
21 |
+0 |
Total Volume and Open Interest |
29,759 |
66,673 |
+48 |
EuroFX(CME) |
Mar19 |
190107 |
114.75 |
115.51 |
114.71 |
115.47 |
+0.80 |
217,663 |
488,820 |
+3,138 |
Jun19 |
190107 |
115.69 |
116.41 |
115.69 |
116.38 |
+0.80 |
186 |
8,218 |
-67 |
Sep19 |
190107 |
116.77 |
117.29 |
116.77 |
117.29 |
+0.80 |
392 |
1,059 |
+50 |
Total Volume and Open Interest |
221,957 |
509,091 |
+3,147 |
Mexican Peso(CME) |
Jan19 |
190107 |
516.25 |
516.25 |
516.25 |
516.25 |
+1.50 |
|
|
|
Feb19 |
190107 |
513.75 |
513.75 |
513.75 |
513.75 |
+1.38 |
|
|
|
Total Volume and Open Interest |
54,034 |
159,691 |
+186 |
Brazilian Real(CME) |
Feb19 |
190107 |
269.35 |
270.50 |
267.05 |
267.95 |
-0.50 |
5,152 |
15,052 |
-1,072 |
Mar19 |
190107 |
268.60 |
269.80 |
266.65 |
267.40 |
-0.50 |
244 |
639 |
+140 |
Apr19 |
190107 |
266.80 |
268.60 |
266.55 |
266.80 |
-0.50 |
|
|
|
May19 |
190107 |
266.05 |
266.05 |
266.05 |
266.05 |
-0.55 |
|
|
|
Total Volume and Open Interest |
5,396 |
15,691 |
-932 |
30-Year T-Bonds(CBOT) |
Mar19 |
190107 |
146~230 |
147~170 |
146~040 |
146~160 |
-0~120 |
479,904 |
955,829 |
+10,252 |
Jun19 |
190107 |
146~160 |
146~250 |
145~170 |
145~270 |
-0~130 |
8 |
60 |
+0 |
Sep19 |
190107 |
145~270 |
145~270 |
145~270 |
145~270 |
-0~130 |
|
|
|
Total Volume and Open Interest |
479,912 |
955,889 |
+10,252 |
10-Year T-Notes(CBOT) |
Mar19 |
190107 |
122~060 |
122~150 |
121~290 |
122~015 |
-0~080 |
2,637,572 |
4,138,402 |
+21,215 |
Jun19 |
190107 |
122~150 |
122~250 |
122~060 |
122~105 |
-0~075 |
926 |
2,260 |
+518 |
Sep19 |
190107 |
122~175 |
122~175 |
122~175 |
122~175 |
-0~075 |
|
|
|
Total Volume and Open Interest |
2,638,498 |
4,140,662 |
+21,733 |
5-Year T-Notes(CBOT) |
Mar19 |
190107 |
114~214 |
114~280 |
114~154 |
114~186 |
-0~054 |
1,778,369 |
4,645,700 |
-37,137 |
Jun19 |
190107 |
114~250 |
114~296 |
114~196 |
114~234 |
-0~054 |
|
|
|
Sep19 |
190107 |
114~234 |
114~234 |
114~234 |
114~234 |
-0~054 |
|
|
|
Total Volume and Open Interest |
1,778,369 |
4,645,700 |
-37,137 |
2 Year T-Notes(CBOT) |
Mar19 |
190107 |
106~044 |
106~064 |
106~010 |
106~024 |
-0~026 |
692,321 |
2,688,278 |
-48,999 |
Jun19 |
190107 |
106~080 |
106~080 |
106~062 |
106~064 |
-0~026 |
40 |
41 |
+36 |
Sep19 |
190107 |
106~064 |
106~064 |
106~064 |
106~064 |
-0~026 |
|
|
|
Total Volume and Open Interest |
692,361 |
2,688,319 |
-48,963 |
Eurodollars(CME) |
Mar19 |
190107 |
97.285 |
97.315 |
97.285 |
97.300 |
+0.005 |
423,943 |
1,423,632 |
+7,239 |
Jun19 |
190107 |
97.305 |
97.345 |
97.290 |
97.315 |
unch |
477,907 |
1,290,970 |
+35,447 |
Sep19 |
190107 |
97.350 |
97.390 |
97.315 |
97.345 |
-0.015 |
572,837 |
1,293,729 |
+16,942 |
Dec19 |
190107 |
97.365 |
97.410 |
97.325 |
97.355 |
-0.025 |
797,143 |
1,743,323 |
-19,581 |
Mar20 |
190107 |
97.470 |
97.510 |
97.410 |
97.450 |
-0.040 |
635,769 |
1,149,219 |
-3,189 |
Jun20 |
190107 |
97.525 |
97.565 |
97.455 |
97.495 |
-0.055 |
447,386 |
1,033,123 |
+5,479 |
Sep20 |
190107 |
97.555 |
97.600 |
97.485 |
97.525 |
-0.060 |
366,864 |
814,657 |
+11,776 |
Dec20 |
190107 |
97.540 |
97.590 |
97.475 |
97.510 |
-0.060 |
368,917 |
965,743 |
-1,502 |
Mar21 |
190107 |
97.565 |
97.620 |
97.510 |
97.540 |
-0.060 |
282,766 |
576,860 |
-1,491 |
Jun21 |
190107 |
97.570 |
97.620 |
97.515 |
97.545 |
-0.055 |
201,674 |
401,518 |
+12,918 |
Sep21 |
190107 |
97.560 |
97.610 |
97.510 |
97.540 |
-0.050 |
206,497 |
329,216 |
+4,382 |
Dec21 |
190107 |
97.515 |
97.565 |
97.470 |
97.495 |
-0.045 |
194,208 |
317,561 |
+5,875 |
Mar22 |
190107 |
97.485 |
97.545 |
97.455 |
97.480 |
-0.040 |
144,255 |
254,236 |
+5,495 |
Jun22 |
190107 |
97.470 |
97.525 |
97.440 |
97.465 |
-0.035 |
97,083 |
182,768 |
+12,331 |
Sep22 |
190107 |
97.450 |
97.500 |
97.425 |
97.450 |
-0.030 |
94,524 |
168,077 |
+12,083 |
Dec22 |
190107 |
97.415 |
97.470 |
97.395 |
97.415 |
-0.030 |
76,176 |
157,160 |
-2,535 |
Mar23 |
190107 |
97.385 |
97.440 |
97.370 |
97.390 |
-0.025 |
57,903 |
68,035 |
-4,120 |
Jun23 |
190107 |
97.360 |
97.405 |
97.335 |
97.355 |
-0.025 |
38,507 |
80,585 |
-1,412 |
Total Volume and Open Interest |
5,652,197 |
12,866,592 |
+102,499 |
Ultra T-Bond(CBOT) |
Mar19 |
190107 |
161~18 |
163~00 |
161~08 |
161~25 |
-0~02 |
185,956 |
1,086,565 |
-1,270 |
Jun19 |
190107 |
162~29 |
163~30 |
162~21 |
162~29 |
+0~01 |
|
|
|
Sep19 |
190107 |
162~29 |
162~29 |
162~29 |
162~29 |
+0~01 |
|
|
|
Total Volume and Open Interest |
185,956 |
1,086,565 |
-1,270 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190107 |
130~090 |
130~235 |
129~310 |
130~055 |
-0~080 |
271,241 |
733,280 |
+10,281 |
Jun19 |
190107 |
130~015 |
130~015 |
129~295 |
130~015 |
-0~120 |
|
|
|
Sep19 |
190107 |
130~015 |
130~015 |
130~015 |
130~015 |
-0~120 |
|
|
|
Total Volume and Open Interest |
271,241 |
733,280 |
+10,281 |
30 Day Federal Funds(CBOT) |
Jan19 |
190107 |
97.600 |
97.600 |
97.598 |
97.598 |
-0.002 |
77,488 |
319,754 |
+4,835 |
Feb19 |
190107 |
97.605 |
97.605 |
97.600 |
97.600 |
-0.005 |
106,017 |
275,257 |
+11,792 |
Mar19 |
190107 |
97.605 |
97.610 |
97.595 |
97.600 |
-0.005 |
45,211 |
80,900 |
-454 |
Apr19 |
190107 |
97.605 |
97.615 |
97.600 |
97.605 |
-0.005 |
181,877 |
320,795 |
-20,978 |
May19 |
190107 |
97.605 |
97.615 |
97.590 |
97.595 |
-0.010 |
105,396 |
164,646 |
-8,075 |
Jun19 |
190107 |
97.595 |
97.610 |
97.580 |
97.585 |
-0.015 |
31,526 |
76,427 |
+3,014 |
Total Volume and Open Interest |
938,111 |
2,090,487 |
-11,492 |
Japanese Govt Bonds(SGX) |
Mar19 |
190107 |
152.79 |
152.82 |
152.50 |
152.71 |
-0.13 |
307 |
18,325 |
+0 |
Jun19 |
190107 |
152.71 |
152.71 |
152.71 |
152.71 |
-0.13 |
|
|
|
Sep19 |
190107 |
152.71 |
152.71 |
152.71 |
152.71 |
-0.13 |
|
|
|
Total Volume and Open Interest |
307 |
18,325 |
+0 |
Euro-Buxl(EUREX) |
Mar19 |
190107 |
181.22 |
182.08 |
181.10 |
181.48 |
+0.02 |
41,014 |
238,475 |
-1,383 |
Jun19 |
190107 |
179.98 |
179.98 |
179.98 |
179.98 |
+0.02 |
|
|
|
Sep19 |
190107 |
178.48 |
178.48 |
178.48 |
178.48 |
+0.02 |
|
|
|
Total Volume and Open Interest |
41,014 |
238,475 |
-1,383 |
Euro-Bund(EUREX) |
Mar19 |
190107 |
163.93 |
164.32 |
163.76 |
163.96 |
-0.01 |
683,676 |
1,971,515 |
-34,059 |
Jun19 |
190107 |
161.47 |
161.72 |
161.22 |
161.40 |
-0.01 |
58 |
221 |
+36 |
Sep19 |
190107 |
162.87 |
162.87 |
162.87 |
162.87 |
-0.01 |
16 |
9 |
-7 |
Total Volume and Open Interest |
683,750 |
1,971,745 |
-34,030 |
Euro-Bobl(EUREX) |
Mar19 |
190107 |
132.62 |
132.79 |
132.58 |
132.64 |
-0.06 |
414,232 |
1,478,813 |
+4,586 |
Jun19 |
190107 |
131.88 |
131.88 |
131.88 |
131.88 |
-0.19 |
3 |
25 |
+0 |
Sep19 |
190107 |
131.88 |
131.88 |
131.88 |
131.88 |
-0.19 |
|
|
|
Total Volume and Open Interest |
414,235 |
1,478,838 |
+4,586 |
Euro-Schatz(EUREX) |
Mar19 |
190107 |
111.92 |
111.94 |
111.90 |
111.91 |
-0.02 |
326,284 |
1,839,498 |
+4,914 |
Jun19 |
190107 |
111.76 |
111.76 |
111.76 |
111.76 |
-0.14 |
|
|
|
Sep19 |
190107 |
111.76 |
111.76 |
111.76 |
111.76 |
-0.14 |
|
|
|
Total Volume and Open Interest |
326,284 |
1,839,498 |
+4,914 |
3-Mth Euribor(EUREX) |
Mar19 |
190107 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.005 |
0 |
3,124 |
+0 |
Jun19 |
190107 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
2,578 |
+0 |
Sep19 |
190107 |
100.265 |
100.265 |
100.265 |
100.265 |
-0.005 |
0 |
2,263 |
+0 |
Total Volume and Open Interest |
59 |
14,838 |
-14 |
Long Gilt(LIFFE) |
Mar19 |
190107 |
123~11 |
123~21 |
123~04 |
123~14 |
+0~09 |
246,938 |
784,984 |
+7,250 |
Jun19 |
190107 |
126~11 |
126~11 |
126~11 |
126~11 |
+0~09 |
|
|
|
Total Volume and Open Interest |
246,938 |
784,984 |
+7,250 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190107 |
99.08 |
99.10 |
99.08 |
99.09 |
+0.01 |
95,705 |
907,369 |
+26,492 |
Jun19 |
190107 |
99.03 |
99.04 |
99.01 |
99.03 |
+0.01 |
59,859 |
448,932 |
+7,535 |
Sep19 |
190107 |
98.99 |
99.01 |
98.99 |
99.00 |
+0.01 |
54,481 |
510,981 |
+660 |
Dec19 |
190107 |
98.93 |
98.96 |
98.93 |
98.94 |
+0.01 |
73,615 |
520,902 |
+15,488 |
Mar20 |
190107 |
98.90 |
98.93 |
98.90 |
98.92 |
+0.01 |
65,835 |
312,533 |
-3,868 |
Jun20 |
190107 |
98.87 |
98.90 |
98.87 |
98.89 |
+0.01 |
77,489 |
291,794 |
+1,075 |
Total Volume and Open Interest |
764,738 |
4,075,159 |
+49,318 |
3-Mth Euribor(LIFFE) |
Mar19 |
190107 |
100.295 |
100.300 |
100.295 |
100.295 |
unch |
79,482 |
546,620 |
-6,509 |
Jun19 |
190107 |
100.285 |
100.290 |
100.285 |
100.285 |
unch |
94,157 |
719,808 |
-14,674 |
Sep19 |
190107 |
100.265 |
100.270 |
100.265 |
100.265 |
unch |
67,696 |
681,998 |
-6,761 |
Total Volume and Open Interest |
1,214,238 |
4,914,657 |
-39,166 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190107 |
98.06 |
98.07 |
98.05 |
98.06 |
-0.01 |
34,178 |
219,070 |
+5,601 |
Jun19 |
190107 |
98.10 |
98.11 |
98.08 |
98.10 |
-0.01 |
22,645 |
228,672 |
+7,384 |
Sep19 |
190107 |
98.14 |
98.16 |
98.12 |
98.15 |
unch |
22,989 |
191,314 |
+704 |
Dec19 |
190107 |
98.17 |
98.18 |
98.14 |
98.18 |
unch |
32,025 |
184,179 |
-1,133 |
Mar20 |
190107 |
98.19 |
98.19 |
98.14 |
98.18 |
-0.01 |
25,075 |
119,824 |
-2,907 |
Jun20 |
190107 |
98.19 |
98.20 |
98.13 |
98.18 |
-0.01 |
18,778 |
113,689 |
+1,582 |
Sep20 |
190107 |
98.18 |
98.18 |
98.12 |
98.16 |
-0.02 |
12,365 |
53,357 |
-132 |
Dec20 |
190107 |
98.15 |
98.16 |
98.09 |
98.13 |
-0.03 |
10,944 |
30,316 |
+3,729 |
Mar21 |
190107 |
98.11 |
98.11 |
98.06 |
98.09 |
-0.04 |
351 |
4,911 |
+119 |
Jun21 |
190107 |
98.03 |
98.06 |
98.03 |
98.06 |
-0.05 |
30 |
3,516 |
+30 |
Total Volume and Open Interest |
179,896 |
1,151,310 |
+15,292 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190107 |
97.77 |
97.78 |
97.66 |
97.73 |
-0.04 |
218,499 |
1,252,277 |
+38,332 |
Jun19 |
190107 |
97.73 |
97.73 |
97.73 |
97.73 |
-0.04 |
|
|
|
Total Volume and Open Interest |
218,499 |
1,252,277 |
+38,332 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190107 |
98.25 |
98.26 |
98.19 |
98.23 |
-0.02 |
222,103 |
1,082,692 |
+38,549 |
Jun19 |
190107 |
98.23 |
98.23 |
98.23 |
98.23 |
-0.02 |
|
|
|
Total Volume and Open Interest |
222,103 |
1,082,692 |
+38,549 |
Gold(CMX) |
Feb19 |
190107 |
1287.0 |
1297.0 |
1284.1 |
1289.9 |
+4.1 |
244,542 |
311,254 |
-7,977 |
Apr19 |
190107 |
1293.3 |
1303.2 |
1290.7 |
1296.4 |
+4.2 |
15,284 |
73,762 |
+7,863 |
Jun19 |
190107 |
1298.9 |
1309.0 |
1298.5 |
1302.9 |
+4.2 |
2,622 |
43,544 |
+631 |
Aug19 |
190107 |
1310.0 |
1315.1 |
1307.8 |
1309.0 |
+4.1 |
1,096 |
10,327 |
+571 |
Oct19 |
190107 |
1309.7 |
1315.8 |
1309.7 |
1315.2 |
+4.1 |
42 |
2,157 |
-8 |
Dec19 |
190107 |
1317.6 |
1326.8 |
1317.6 |
1321.5 |
+4.1 |
1,699 |
9,820 |
+367 |
Feb20 |
190107 |
1327.9 |
1331.0 |
1326.8 |
1327.7 |
+4.2 |
2,743 |
2,555 |
+2,163 |
Apr20 |
190107 |
1332.2 |
1333.4 |
1332.2 |
1333.4 |
+4.2 |
688 |
795 |
+672 |
Jun20 |
190107 |
1339.0 |
1339.0 |
1339.0 |
1339.0 |
+4.2 |
75 |
805 |
+25 |
Aug20 |
190107 |
1344.6 |
1344.6 |
1344.6 |
1344.6 |
+4.2 |
0 |
4 |
+0 |
Oct20 |
190107 |
1350.5 |
1350.5 |
1350.5 |
1350.5 |
+4.2 |
|
|
|
Dec20 |
190107 |
1355.2 |
1355.2 |
1355.2 |
1355.2 |
+4.2 |
10 |
997 |
+5 |
Total Volume and Open Interest |
269,374 |
457,208 |
+4,632 |
Silver(CMX) |
Mar19 |
190107 |
1580.0 |
1588.0 |
1568.0 |
1575.6 |
-3.0 |
90,481 |
143,455 |
-4,004 |
May19 |
190107 |
1589.5 |
1596.5 |
1577.0 |
1584.6 |
-3.0 |
2,900 |
11,736 |
+205 |
Jul19 |
190107 |
1601.0 |
1605.0 |
1587.5 |
1593.5 |
-3.1 |
3,402 |
12,880 |
+429 |
Sep19 |
190107 |
1611.5 |
1613.0 |
1601.0 |
1602.1 |
-3.1 |
167 |
2,810 |
+24 |
Dec19 |
190107 |
1620.0 |
1625.0 |
1608.5 |
1614.7 |
-3.1 |
226 |
5,040 |
+124 |
Mar20 |
190107 |
1627.3 |
1627.3 |
1627.3 |
1627.3 |
-3.1 |
6 |
259 |
+3 |
May20 |
190107 |
1635.6 |
1635.6 |
1635.6 |
1635.6 |
-3.1 |
0 |
2 |
+0 |
Total Volume and Open Interest |
97,273 |
178,003 |
-3,250 |
Platinum(NYMEX) |
Jan19 |
190107 |
824.2 |
825.4 |
818.4 |
818.4 |
-3.6 |
95 |
482 |
-31 |
Apr19 |
190107 |
826.3 |
836.5 |
823.3 |
824.3 |
-2.9 |
16,051 |
83,553 |
+922 |
Jul19 |
190107 |
833.0 |
841.3 |
829.0 |
829.5 |
-2.9 |
304 |
1,608 |
+178 |
Oct19 |
190107 |
837.2 |
837.2 |
835.7 |
835.7 |
-2.7 |
5 |
51 |
-1 |
Total Volume and Open Interest |
16,464 |
85,753 |
+1,071 |
Palladium(NYMEX) |
Mar19 |
190107 |
1239.70 |
1249.40 |
1230.80 |
1240.20 |
+5.80 |
2,512 |
24,034 |
+169 |
Jun19 |
190107 |
1226.20 |
1231.90 |
1216.10 |
1224.30 |
+4.70 |
185 |
3,169 |
-32 |
Sep19 |
190107 |
1206.40 |
1206.40 |
1206.40 |
1206.40 |
+4.20 |
0 |
34 |
+0 |
Total Volume and Open Interest |
2,697 |
27,238 |
+137 |
Copper(CMX) |
Mar19 |
190107 |
265.00 |
265.95 |
263.15 |
263.70 |
-1.05 |
88,581 |
140,758 |
+2,936 |
May19 |
190107 |
265.00 |
266.35 |
263.70 |
264.20 |
-1.05 |
11,349 |
37,243 |
+2,202 |
Jul19 |
190107 |
265.80 |
266.20 |
264.55 |
264.80 |
-0.90 |
4,780 |
21,628 |
+1,440 |
Sep19 |
190107 |
267.00 |
267.00 |
265.30 |
265.40 |
-0.85 |
2,902 |
15,049 |
+523 |
Dec19 |
190107 |
265.35 |
267.10 |
265.35 |
265.95 |
-0.85 |
1,082 |
12,776 |
+476 |
Total Volume and Open Interest |
109,902 |
239,647 |
+5,412 |
E-mini DJIA Index(CBOT) |
Mar19 |
190107 |
23470 |
23668 |
23279 |
23512 |
+117 |
346,019 |
74,008 |
-406 |
Jun19 |
190107 |
23523 |
23686 |
23310 |
23530 |
+118 |
736 |
505 |
+116 |
Sep19 |
190107 |
23500 |
23658 |
23336 |
23559 |
+117 |
6 |
6 |
+1 |
Dec19 |
190107 |
23576 |
23589 |
23446 |
23576 |
+107 |
|
|
|
Total Volume and Open Interest |
346,761 |
74,519 |
-289 |
S & P 500(CME) |
Mar19 |
190107 |
2536.70 |
2567.00 |
2524.20 |
2550.60 |
+19.30 |
2,395 |
37,192 |
+859 |
Jun19 |
190107 |
2555.10 |
2555.10 |
2555.10 |
2555.10 |
+19.50 |
3 |
24 |
-8 |
Sep19 |
190107 |
2559.00 |
2559.00 |
2559.00 |
2559.00 |
+20.30 |
1 |
1 |
+0 |
Dec19 |
190107 |
2562.80 |
2562.80 |
2562.80 |
2562.80 |
+19.20 |
|
|
|
Total Volume and Open Interest |
2,399 |
37,217 |
+851 |
S & P 500 E-Mini(CME) |
Mar19 |
190107 |
2537.25 |
2567.50 |
2523.25 |
2550.50 |
+19.25 |
2,257,341 |
2,702,026 |
+18,677 |
Jun19 |
190107 |
2540.25 |
2571.25 |
2528.50 |
2555.00 |
+19.50 |
10,346 |
25,692 |
+3,569 |
Sep19 |
190107 |
2542.75 |
2574.75 |
2531.75 |
2559.00 |
+20.25 |
64 |
1,080 |
+4 |
Dec19 |
190107 |
2554.75 |
2575.00 |
2535.75 |
2562.75 |
+19.25 |
4 |
17 |
+3 |
Total Volume and Open Interest |
2,267,755 |
2,728,815 |
+22,253 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190107 |
6451.25 |
6535.75 |
6402.50 |
6496.50 |
+62.50 |
714,536 |
217,120 |
+2,849 |
Jun19 |
190107 |
6471.50 |
6557.00 |
6427.00 |
6520.75 |
+63.75 |
1,125 |
1,126 |
+128 |
Sep19 |
190107 |
6500.00 |
6567.00 |
6450.00 |
6543.25 |
+62.50 |
23 |
18 |
-7 |
Total Volume and Open Interest |
715,684 |
218,268 |
+2,970 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190107 |
1690.00 |
1717.10 |
1679.20 |
1703.30 |
+17.70 |
17,738 |
70,504 |
+197 |
Jun19 |
190107 |
1708.00 |
1714.60 |
1686.90 |
1708.00 |
+18.10 |
0 |
3 |
+0 |
Sep19 |
190107 |
1711.30 |
1711.30 |
1711.30 |
1711.30 |
+18.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
17,738 |
70,508 |
+197 |
Volatility Index(CBOE) |
Jan19 |
190107 |
21.85 |
22.50 |
21.05 |
21.43 |
-0.50 |
135,521 |
113,656 |
-7,947 |
Feb19 |
190107 |
21.16 |
21.65 |
20.72 |
20.93 |
-0.30 |
102,998 |
117,909 |
+9,558 |
Mar19 |
190107 |
20.80 |
21.16 |
20.47 |
20.68 |
-0.20 |
19,697 |
38,799 |
+542 |
Apr19 |
190107 |
20.45 |
20.67 |
20.11 |
20.33 |
-0.15 |
8,032 |
30,079 |
-122 |
Total Volume and Open Interest |
278,461 |
373,436 |
+2,962 |
S & P 600(CME) |
Mar19 |
190107 |
874.30 |
874.30 |
874.30 |
874.30 |
+12.00 |
|
|
|
Jun19 |
190107 |
874.90 |
874.90 |
874.90 |
874.90 |
+12.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190107 |
1384.40 |
1414.60 |
1375.80 |
1405.90 |
+24.30 |
174,035 |
467,430 |
-28 |
Jun19 |
190107 |
1391.60 |
1417.90 |
1381.40 |
1410.50 |
+25.00 |
15 |
172 |
+2 |
Sep19 |
190107 |
1418.50 |
1418.50 |
1418.50 |
1418.50 |
+25.90 |
|
|
|
Total Volume and Open Interest |
174,050 |
467,602 |
-26 |
Nikkei 225(CME) |
Mar19 |
190107 |
20190 |
20335 |
20000 |
20205 |
+70 |
10,889 |
22,014 |
+1,287 |
Jun19 |
190107 |
20125 |
20175 |
19890 |
20055 |
+55 |
1 |
39 |
+1 |
Total Volume and Open Interest |
10,890 |
22,053 |
+1,288 |
Nikkei 225(SGX) |
Mar19 |
190107 |
19535 |
20250 |
19475 |
20055 |
+560 |
41,330 |
161,316 |
+2,917 |
Jun19 |
190107 |
19380 |
19880 |
19380 |
19880 |
+685 |
0 |
1,518 |
+0 |
Sep19 |
190107 |
19845 |
19845 |
19845 |
19845 |
+690 |
|
|
|
Total Volume and Open Interest |
20,956 |
178,088 |
-986 |
Nikkei 225 Mini(JPX) |
Mar19 |
190107 |
19520 |
20245 |
19475 |
20070 |
+70 |
1,364,697 |
334,585 |
+69,358 |
Jun19 |
190107 |
19335 |
20050 |
19285 |
19870 |
+60 |
27,251 |
8,340 |
+757 |
Sep19 |
190107 |
19250 |
20000 |
19250 |
19830 |
+70 |
413 |
741 |
+11 |
Total Volume and Open Interest |
1,556,784 |
522,090 |
+114,516 |
Nikkei 225(JPX) |
Mar19 |
190107 |
19520 |
20250 |
19480 |
20070 |
+70 |
99,505 |
276,121 |
-3,752 |
Jun19 |
190107 |
19330 |
20040 |
19290 |
19870 |
+60 |
509 |
12,004 |
+340 |
Sep19 |
190107 |
19490 |
19940 |
19490 |
19830 |
+70 |
11 |
250 |
+1 |
Total Volume and Open Interest |
100,064 |
379,747 |
-2,996 |
Nikkei 225(CME) Yen |
Mar19 |
190107 |
20115 |
20295 |
19950 |
20170 |
+80 |
42,044 |
69,060 |
+5,358 |
Jun19 |
190107 |
20000 |
20055 |
19765 |
19980 |
+80 |
2 |
31 |
+0 |
Sep19 |
190107 |
19960 |
19960 |
19960 |
19960 |
+45 |
|
|
|
Total Volume and Open Interest |
42,046 |
69,146 |
+5,358 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190107 |
20170 |
20270 |
19980 |
20170 |
+80 |
2 |
2 |
+1 |
Jun19 |
190107 |
19980 |
19980 |
19980 |
19980 |
+80 |
|
|
|
Sep19 |
190107 |
19960 |
19960 |
19960 |
19960 |
+40 |
|
|
|
Total Volume and Open Interest |
2 |
2 |
+1 |
CAC 40(EURONEXT) |
Jan19 |
190107 |
4753.0 |
4760.5 |
4686.5 |
4716.5 |
-18.0 |
92,811 |
300,032 |
-2,740 |
Feb19 |
190107 |
4725.5 |
4730.0 |
4684.0 |
4713.5 |
-18.0 |
140 |
4,987 |
-45 |
Mar19 |
190107 |
4744.5 |
4744.5 |
4682.0 |
4711.0 |
-18.0 |
326 |
13,258 |
+48 |
Total Volume and Open Interest |
93,277 |
384,817 |
-2,737 |
Hang Seng Index(HKFE) |
Jan19 |
190107 |
25600 |
26098 |
25588 |
25865 |
+264 |
214,870 |
116,457 |
-2,808 |
Feb19 |
190107 |
25713 |
26047 |
25575 |
25826 |
+262 |
939 |
2,558 |
+424 |
Mar19 |
190107 |
25669 |
26060 |
25596 |
25844 |
+264 |
613 |
18,097 |
+113 |
Total Volume and Open Interest |
216,554 |
139,549 |
-2,190 |
DAX(EUREX) |
Mar19 |
190107 |
10847.5 |
10890.0 |
10673.0 |
10727.0 |
-24.0 |
107,458 |
129,049 |
+2,260 |
Jun19 |
190107 |
10840.5 |
10840.5 |
10701.5 |
10743.5 |
-24.0 |
44 |
699 |
-7 |
Sep19 |
190107 |
10832.0 |
10832.0 |
10732.5 |
10732.5 |
-24.0 |
12 |
8 |
+0 |
Total Volume and Open Interest |
107,514 |
129,756 |
+2,253 |
Mini-DAX(EUREX) |
Mar19 |
190107 |
10837.0 |
10890.0 |
10672.0 |
10727.0 |
-24.0 |
45,558 |
12,715 |
+384 |
Jun19 |
190107 |
10875.0 |
10900.0 |
10699.0 |
10743.5 |
-24.0 |
31 |
304 |
+23 |
Sep19 |
190107 |
10741.0 |
10753.0 |
10723.5 |
10723.5 |
-33.0 |
3 |
0 |
-1 |
Total Volume and Open Interest |
45,592 |
13,019 |
+406 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190107 |
3046 |
3059 |
3002 |
3017 |
-10 |
993,751 |
3,765,100 |
+48,798 |
Jun19 |
190107 |
2962 |
2962 |
2921 |
2934 |
-10 |
154 |
180,938 |
-1,070 |
Sep19 |
190107 |
2921 |
2930 |
2921 |
2925 |
-10 |
2 |
245 |
+224 |
Total Volume and Open Interest |
993,907 |
4,048,535 |
+47,952 |
Swiss Market Index(EUREX) |
Mar19 |
190107 |
8545 |
8557 |
8397 |
8428 |
-90 |
65,480 |
209,187 |
-7,094 |
Jun19 |
190107 |
8300 |
8300 |
8251 |
8251 |
-91 |
202 |
18,478 |
-2 |
Sep19 |
190107 |
8222 |
8225 |
8222 |
8225 |
-90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
65,682 |
227,666 |
-7,096 |
FT-SE 100(EURONEXT) |
Mar19 |
190107 |
6791.00 |
6811.50 |
6713.50 |
6743.50 |
-31.00 |
100,577 |
648,796 |
-10,647 |
Jun19 |
190107 |
6662.00 |
6662.00 |
6662.00 |
6662.00 |
-31.00 |
0 |
18 |
+0 |
Sep19 |
190107 |
6595.00 |
6595.00 |
6595.00 |
6595.00 |
-31.00 |
0 |
19 |
+0 |
Total Volume and Open Interest |
100,578 |
648,835 |
-10,646 |
SPI 200(SFE) |
Mar19 |
190107 |
5566.0 |
5664.0 |
5561.0 |
5631.0 |
+69.0 |
52,187 |
286,363 |
+2,085 |
Jun19 |
190107 |
5611.0 |
5618.0 |
5611.0 |
5618.0 |
+66.0 |
4 |
3,081 |
+1 |
Sep19 |
190107 |
5563.0 |
5563.0 |
5563.0 |
5563.0 |
+66.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
52,286 |
293,916 |
+2,083 |
FTSE MIB(ISE) |
Mar19 |
190107 |
18830.00 |
18955.00 |
18700.00 |
18868.00 |
+155.00 |
26,433 |
83,255 |
+1,551 |
Jun19 |
190107 |
18255.00 |
18475.00 |
18230.00 |
18386.00 |
+153.00 |
63 |
167 |
+36 |
Sep19 |
190107 |
18269.00 |
18269.00 |
18269.00 |
18269.00 |
+166.00 |
|
|
|
Total Volume and Open Interest |
26,496 |
83,422 |
+1,587 |
KOSPI 200(KFE) |
Mar19 |
190107 |
259.00 |
264.25 |
258.70 |
262.80 |
+3.95 |
239,836 |
290,409 |
+615 |
Jun19 |
190107 |
259.05 |
264.50 |
259.05 |
263.10 |
+4.15 |
301 |
22,053 |
+26 |
Sep19 |
190107 |
263.75 |
263.75 |
263.75 |
263.75 |
+3.95 |
0 |
140 |
+0 |
Total Volume and Open Interest |
240,138 |
353,319 |
+642 |
GSCI(CME) |
Jan19 |
190107 |
389.85 |
394.45 |
389.15 |
389.55 |
+2.15 |
11 |
15,267 |
+4 |
Feb19 |
190107 |
390.25 |
390.25 |
390.25 |
390.25 |
+2.25 |
|
|
|
Mar19 |
190107 |
392.75 |
392.75 |
392.75 |
392.75 |
+2.25 |
|
|
|
Total Volume and Open Interest |
11 |
15,267 |
+4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|