|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu January 10, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
190110 |
908.00 |
911.25 |
894.75 |
895.50 |
-16.00 |
3,286 |
1,975 |
-487 |
Mar19 |
190110 |
923.25 |
924.25 |
905.75 |
906.75 |
-17.25 |
109,313 |
339,714 |
+2,842 |
May19 |
190110 |
936.00 |
937.50 |
919.25 |
920.25 |
-17.00 |
37,695 |
132,991 |
+339 |
Jul19 |
190110 |
948.50 |
949.00 |
931.25 |
932.25 |
-16.75 |
32,401 |
125,549 |
+5,783 |
Aug19 |
190110 |
953.25 |
953.75 |
936.25 |
937.25 |
-16.25 |
1,586 |
8,846 |
+54 |
Sep19 |
190110 |
955.25 |
955.50 |
939.25 |
940.50 |
-15.50 |
1,137 |
4,142 |
+297 |
Nov19 |
190110 |
961.25 |
962.25 |
946.75 |
948.00 |
-14.50 |
9,631 |
53,397 |
+821 |
Jan20 |
190110 |
972.00 |
973.00 |
957.75 |
959.00 |
-14.50 |
797 |
2,982 |
+382 |
Mar20 |
190110 |
974.25 |
975.00 |
965.50 |
967.00 |
-14.25 |
196 |
1,332 |
+28 |
May20 |
190110 |
985.00 |
985.00 |
971.75 |
973.25 |
-13.75 |
71 |
473 |
+29 |
Jul20 |
190110 |
992.00 |
992.50 |
978.75 |
980.75 |
-12.75 |
83 |
1,036 |
+68 |
Aug20 |
190110 |
980.25 |
980.25 |
980.25 |
980.25 |
-12.75 |
0 |
53 |
+0 |
Sep20 |
190110 |
975.00 |
975.00 |
975.00 |
975.00 |
-13.00 |
0 |
51 |
+0 |
Nov20 |
190110 |
983.00 |
984.25 |
971.25 |
972.75 |
-11.25 |
40 |
1,169 |
+15 |
Total Volume and Open Interest |
196,236 |
673,773 |
+10,171 |
Soybean Meal(CBOT) |
Jan19 |
190110 |
319.60 |
319.70 |
312.60 |
312.60 |
-6.40 |
1,802 |
795 |
-459 |
Mar19 |
190110 |
323.50 |
323.80 |
316.50 |
316.80 |
-6.60 |
56,900 |
196,992 |
+3,013 |
May19 |
190110 |
326.50 |
327.20 |
320.30 |
320.60 |
-6.40 |
25,951 |
93,616 |
-911 |
Jul19 |
190110 |
330.20 |
330.50 |
323.90 |
324.30 |
-5.90 |
16,030 |
71,176 |
+3,206 |
Aug19 |
190110 |
331.40 |
331.80 |
325.50 |
325.70 |
-5.80 |
1,517 |
12,978 |
-226 |
Sep19 |
190110 |
332.20 |
332.70 |
326.40 |
326.80 |
-5.70 |
1,757 |
12,937 |
-207 |
Oct19 |
190110 |
331.60 |
332.40 |
326.60 |
326.90 |
-5.40 |
442 |
12,172 |
-86 |
Dec19 |
190110 |
333.80 |
334.00 |
328.00 |
328.40 |
-5.30 |
2,547 |
34,381 |
+371 |
Jan20 |
190110 |
335.10 |
335.10 |
329.30 |
329.70 |
-5.30 |
121 |
4,873 |
+17 |
Mar20 |
190110 |
334.20 |
334.20 |
330.50 |
330.90 |
-5.10 |
149 |
3,572 |
+29 |
Total Volume and Open Interest |
107,309 |
444,936 |
+4,800 |
Soybean Oil(CBOT) |
Jan19 |
190110 |
28.04 |
28.04 |
27.88 |
27.94 |
-0.38 |
925 |
379 |
-520 |
Mar19 |
190110 |
28.60 |
28.67 |
28.08 |
28.19 |
-0.41 |
70,494 |
214,765 |
-2,365 |
May19 |
190110 |
28.83 |
28.94 |
28.37 |
28.48 |
-0.39 |
42,346 |
103,879 |
+1,046 |
Jul19 |
190110 |
29.13 |
29.23 |
28.68 |
28.78 |
-0.38 |
23,909 |
74,875 |
+3,548 |
Aug19 |
190110 |
29.31 |
29.37 |
28.82 |
28.92 |
-0.38 |
1,823 |
14,077 |
+148 |
Sep19 |
190110 |
29.44 |
29.49 |
28.96 |
29.06 |
-0.38 |
1,101 |
12,226 |
+154 |
Oct19 |
190110 |
29.47 |
29.60 |
29.06 |
29.17 |
-0.37 |
670 |
8,374 |
-27 |
Dec19 |
190110 |
29.70 |
29.80 |
29.26 |
29.40 |
-0.35 |
2,519 |
36,194 |
+481 |
Jan20 |
190110 |
29.98 |
29.98 |
29.54 |
29.66 |
-0.36 |
159 |
2,594 |
-67 |
Mar20 |
190110 |
30.31 |
30.31 |
29.86 |
29.97 |
-0.35 |
2,180 |
5,414 |
+1,980 |
Total Volume and Open Interest |
146,145 |
477,746 |
+4,382 |
Canola(WCE) |
Jan19 |
190110 |
479.4 |
479.4 |
479.4 |
479.4 |
-4.4 |
54 |
50 |
-2 |
Mar19 |
190110 |
484.9 |
484.9 |
480.2 |
480.5 |
-4.4 |
6,347 |
114,535 |
+444 |
May19 |
190110 |
492.7 |
492.9 |
488.8 |
489.0 |
-4.6 |
1,462 |
38,329 |
+649 |
Jul19 |
190110 |
500.1 |
500.2 |
496.4 |
496.6 |
-4.3 |
678 |
15,270 |
+87 |
Nov19 |
190110 |
497.2 |
497.6 |
494.4 |
494.4 |
-3.7 |
102 |
8,742 |
+16 |
Total Volume and Open Interest |
8,645 |
177,240 |
+1,194 |
Corn(CBOT) |
Mar19 |
190110 |
381.50 |
382.75 |
376.00 |
376.25 |
-5.75 |
172,291 |
750,439 |
-298 |
May19 |
190110 |
389.50 |
390.75 |
384.25 |
384.50 |
-5.50 |
51,805 |
248,698 |
+3,190 |
Jul19 |
190110 |
397.00 |
398.25 |
392.00 |
392.25 |
-5.25 |
41,017 |
242,938 |
+130 |
Sep19 |
190110 |
399.00 |
400.25 |
394.75 |
395.00 |
-5.00 |
13,042 |
127,285 |
+4,425 |
Dec19 |
190110 |
403.50 |
404.00 |
399.00 |
399.00 |
-5.00 |
19,452 |
204,468 |
-104 |
Mar20 |
190110 |
412.00 |
413.00 |
408.00 |
408.00 |
-5.00 |
756 |
31,919 |
+200 |
May20 |
190110 |
418.00 |
418.00 |
413.50 |
413.50 |
-4.50 |
45 |
1,971 |
+7 |
Jul20 |
190110 |
422.00 |
422.75 |
418.00 |
418.00 |
-4.75 |
176 |
5,413 |
+44 |
Sep20 |
190110 |
410.50 |
410.50 |
410.25 |
410.25 |
-3.75 |
23 |
766 |
-6 |
Dec20 |
190110 |
413.00 |
413.00 |
410.00 |
410.75 |
-2.50 |
109 |
7,397 |
+53 |
Total Volume and Open Interest |
298,716 |
1,621,715 |
+7,641 |
Wheat(CBOT) |
Mar19 |
190110 |
519.50 |
520.25 |
512.00 |
513.75 |
-6.25 |
71,731 |
223,409 |
-7,261 |
May19 |
190110 |
525.75 |
526.00 |
518.50 |
519.75 |
-6.25 |
30,187 |
77,274 |
+129 |
Jul19 |
190110 |
530.00 |
530.75 |
523.50 |
524.25 |
-6.50 |
16,686 |
76,862 |
+1,185 |
Sep19 |
190110 |
538.50 |
539.00 |
532.00 |
532.75 |
-6.50 |
4,254 |
22,868 |
+698 |
Dec19 |
190110 |
552.75 |
552.75 |
546.00 |
546.50 |
-6.25 |
3,051 |
31,359 |
+914 |
Mar20 |
190110 |
561.00 |
561.00 |
556.00 |
556.25 |
-6.25 |
85 |
5,108 |
+22 |
Total Volume and Open Interest |
126,067 |
442,962 |
-4,282 |
Wheat(KCBT) |
Mar19 |
190110 |
504.75 |
505.50 |
496.25 |
498.75 |
-6.75 |
22,437 |
181,504 |
-1,330 |
May19 |
190110 |
516.25 |
517.00 |
508.00 |
510.00 |
-7.25 |
12,058 |
55,770 |
-787 |
Jul19 |
190110 |
526.50 |
527.25 |
518.25 |
519.50 |
-7.50 |
8,564 |
41,593 |
+1,733 |
Sep19 |
190110 |
538.50 |
539.00 |
530.50 |
531.50 |
-7.50 |
1,959 |
9,972 |
+583 |
Dec19 |
190110 |
555.75 |
555.75 |
547.50 |
548.75 |
-7.25 |
2,749 |
10,232 |
+1,522 |
Mar20 |
190110 |
562.75 |
563.25 |
559.25 |
560.00 |
-7.25 |
21 |
567 |
+1 |
May20 |
190110 |
569.00 |
569.50 |
565.75 |
566.00 |
-6.75 |
2 |
187 |
+0 |
Total Volume and Open Interest |
47,790 |
300,497 |
+1,722 |
Wheat(MGE) |
Mar19 |
190110 |
569.50 |
572.50 |
562.75 |
564.00 |
-6.50 |
3,444 |
33,069 |
-578 |
May19 |
190110 |
576.00 |
578.00 |
569.00 |
569.50 |
-6.50 |
1,040 |
13,400 |
+127 |
Jul19 |
190110 |
582.50 |
584.50 |
575.50 |
576.25 |
-6.75 |
867 |
5,232 |
-13 |
Sep19 |
190110 |
592.50 |
592.50 |
583.25 |
583.75 |
-7.00 |
285 |
6,113 |
+27 |
Dec19 |
190110 |
600.25 |
601.25 |
596.50 |
597.00 |
-7.25 |
47 |
3,473 |
-14 |
Mar20 |
190110 |
606.50 |
614.00 |
606.50 |
606.50 |
-6.50 |
4 |
167 |
+1 |
Total Volume and Open Interest |
5,687 |
61,459 |
-450 |
Oats(CBOT) |
Mar19 |
190110 |
285.50 |
289.50 |
285.00 |
288.75 |
+3.00 |
249 |
4,088 |
+14 |
May19 |
190110 |
282.75 |
284.75 |
281.00 |
284.00 |
+2.00 |
22 |
735 |
+6 |
Jul19 |
190110 |
282.00 |
285.25 |
281.75 |
284.50 |
+1.00 |
2 |
66 |
+0 |
Sep19 |
190110 |
276.00 |
276.50 |
276.00 |
276.50 |
+1.00 |
2 |
22 |
+0 |
Total Volume and Open Interest |
291 |
5,069 |
+5 |
Rough Rice(CBOT) |
Jan19 |
190110 |
10.60 |
10.60 |
10.60 |
10.60 |
+0.05 |
|
|
|
Mar19 |
190110 |
10.78 |
10.86 |
10.78 |
10.85 |
+0.05 |
568 |
7,384 |
+160 |
May19 |
190110 |
11.00 |
11.02 |
10.97 |
11.01 |
+0.03 |
11 |
111 |
-1 |
Jul19 |
190110 |
11.16 |
11.17 |
11.16 |
11.16 |
+0.02 |
4 |
20 |
-2 |
Total Volume and Open Interest |
583 |
7,517 |
+157 |
Live Cattle(CME) |
Feb19 |
190110 |
124.650 |
125.150 |
124.580 |
124.885 |
+0.085 |
59,405 |
113,482 |
-11,284 |
Apr19 |
190110 |
125.730 |
126.230 |
125.650 |
125.930 |
+0.130 |
49,872 |
121,695 |
+3,820 |
Jun19 |
190110 |
117.000 |
117.730 |
116.885 |
117.385 |
+0.135 |
23,697 |
96,762 |
+3,570 |
Aug19 |
190110 |
113.800 |
114.580 |
113.680 |
114.200 |
+0.150 |
8,721 |
33,003 |
+991 |
Oct19 |
190110 |
115.600 |
116.385 |
115.600 |
116.050 |
+0.015 |
2,785 |
11,919 |
+793 |
Dec19 |
190110 |
117.580 |
118.330 |
117.480 |
118.100 |
+0.100 |
799 |
4,401 |
+145 |
Total Volume and Open Interest |
145,544 |
383,428 |
-1,945 |
Feeder Cattle(CME) |
Jan19 |
190110 |
146.535 |
147.000 |
146.330 |
146.750 |
-0.080 |
2,584 |
7,480 |
-566 |
Mar19 |
190110 |
144.535 |
145.380 |
144.450 |
145.080 |
+0.180 |
9,895 |
26,192 |
+948 |
Apr19 |
190110 |
145.080 |
146.050 |
145.035 |
145.685 |
+0.200 |
3,747 |
6,742 |
+367 |
May19 |
190110 |
145.535 |
146.285 |
145.250 |
145.935 |
+0.185 |
2,210 |
5,274 |
+414 |
Aug19 |
190110 |
149.685 |
150.550 |
149.600 |
150.000 |
-0.035 |
1,070 |
3,741 |
+271 |
Sep19 |
190110 |
149.935 |
150.785 |
149.935 |
150.150 |
-0.050 |
229 |
473 |
+61 |
Oct19 |
190110 |
149.735 |
150.400 |
149.735 |
150.300 |
-0.100 |
68 |
118 |
+18 |
Total Volume and Open Interest |
19,848 |
50,100 |
+1,538 |
Lean Hogs(CME) |
Feb19 |
190110 |
63.580 |
64.225 |
63.100 |
64.080 |
+0.295 |
32,486 |
66,564 |
-11,389 |
Apr19 |
190110 |
67.430 |
68.285 |
67.430 |
67.850 |
+0.300 |
30,110 |
60,121 |
-1,150 |
May19 |
190110 |
74.180 |
74.230 |
73.580 |
73.900 |
-0.300 |
100 |
1,684 |
+8 |
Jun19 |
190110 |
81.650 |
82.200 |
81.000 |
81.400 |
-0.600 |
9,392 |
33,171 |
+1,873 |
Jul19 |
190110 |
82.500 |
82.800 |
81.900 |
82.400 |
-0.430 |
2,402 |
17,167 |
-75 |
Aug19 |
190110 |
82.535 |
82.730 |
81.635 |
82.135 |
-0.565 |
2,337 |
23,418 |
+334 |
Oct19 |
190110 |
69.200 |
69.680 |
68.800 |
69.535 |
+0.235 |
1,315 |
8,375 |
+416 |
Dec19 |
190110 |
63.430 |
63.830 |
63.330 |
63.785 |
+0.235 |
280 |
1,732 |
+14 |
Total Volume and Open Interest |
78,450 |
212,433 |
-9,954 |
Class III Milk(CME) |
Jan19 |
190110 |
14.07 |
14.08 |
14.03 |
14.08 |
+0.03 |
350 |
4,353 |
-47 |
Feb19 |
190110 |
14.28 |
14.48 |
14.28 |
14.45 |
+0.13 |
277 |
4,277 |
+105 |
Mar19 |
190110 |
14.93 |
14.99 |
14.84 |
14.96 |
+0.08 |
265 |
3,777 |
+80 |
Apr19 |
190110 |
15.33 |
15.43 |
15.32 |
15.42 |
+0.10 |
79 |
2,164 |
+19 |
May19 |
190110 |
15.72 |
15.81 |
15.70 |
15.81 |
+0.09 |
72 |
1,945 |
-5 |
Jun19 |
190110 |
15.98 |
16.08 |
15.94 |
16.04 |
+0.08 |
25 |
2,036 |
+8 |
Jul19 |
190110 |
16.33 |
16.37 |
16.32 |
16.36 |
+0.06 |
43 |
1,443 |
+1 |
Aug19 |
190110 |
16.49 |
16.53 |
16.49 |
16.51 |
+0.02 |
39 |
1,167 |
+4 |
Sep19 |
190110 |
16.69 |
16.72 |
16.68 |
16.72 |
+0.05 |
29 |
1,310 |
+6 |
Oct19 |
190110 |
16.58 |
16.65 |
16.58 |
16.65 |
+0.08 |
3 |
975 |
+1 |
Nov19 |
190110 |
16.48 |
16.51 |
16.48 |
16.51 |
+0.02 |
0 |
1,017 |
+0 |
Dec19 |
190110 |
16.40 |
16.43 |
16.40 |
16.40 |
+0.03 |
18 |
882 |
+16 |
Jan20 |
190110 |
16.12 |
16.12 |
16.12 |
16.12 |
-0.03 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,200 |
25,359 |
+188 |
Cocoa(ICE) |
Mar19 |
190110 |
2331 |
2390 |
2327 |
2369 |
+18 |
19,051 |
94,213 |
-486 |
May19 |
190110 |
2380 |
2429 |
2372 |
2407 |
+12 |
17,616 |
54,469 |
+1,450 |
Jul19 |
190110 |
2410 |
2452 |
2397 |
2427 |
+9 |
10,587 |
37,415 |
+3,275 |
Sep19 |
190110 |
2415 |
2464 |
2412 |
2440 |
+8 |
3,387 |
23,712 |
+805 |
Dec19 |
190110 |
2442 |
2470 |
2428 |
2446 |
+7 |
1,413 |
23,198 |
+198 |
Mar20 |
190110 |
2448 |
2477 |
2433 |
2451 |
+7 |
1,486 |
14,235 |
+404 |
May20 |
190110 |
2435 |
2477 |
2435 |
2459 |
+7 |
150 |
2,675 |
-18 |
Total Volume and Open Interest |
53,718 |
251,408 |
+5,630 |
Coffee "C"(ICE) |
Mar19 |
190110 |
105.00 |
106.00 |
103.35 |
104.25 |
-1.05 |
33,528 |
126,838 |
-739 |
May19 |
190110 |
108.20 |
109.20 |
106.60 |
107.65 |
-0.85 |
18,639 |
62,127 |
+799 |
Jul19 |
190110 |
111.10 |
112.10 |
109.55 |
110.60 |
-0.80 |
8,562 |
37,495 |
+1,322 |
Sep19 |
190110 |
114.15 |
114.95 |
112.40 |
113.50 |
-0.80 |
3,260 |
23,341 |
+454 |
Dec19 |
190110 |
117.85 |
118.85 |
116.30 |
117.35 |
-0.85 |
1,432 |
14,014 |
-25 |
Mar20 |
190110 |
121.60 |
122.60 |
120.05 |
121.15 |
-0.80 |
471 |
5,769 |
+69 |
Total Volume and Open Interest |
66,300 |
279,795 |
+1,889 |
Orange Juice(ICE) |
Jan19 |
190110 |
120.70 |
120.70 |
120.70 |
120.70 |
-2.85 |
3 |
520 |
-67 |
Mar19 |
190110 |
125.25 |
125.35 |
122.05 |
122.20 |
-2.50 |
681 |
14,406 |
+151 |
May19 |
190110 |
125.25 |
125.70 |
123.05 |
123.20 |
-2.15 |
133 |
1,861 |
+37 |
Jul19 |
190110 |
127.25 |
127.35 |
124.85 |
125.00 |
-1.95 |
70 |
1,080 |
+4 |
Sep19 |
190110 |
129.15 |
129.30 |
126.85 |
127.00 |
-1.75 |
58 |
328 |
+28 |
Nov19 |
190110 |
131.00 |
131.20 |
129.00 |
129.00 |
-1.60 |
33 |
123 |
+30 |
Total Volume and Open Interest |
979 |
18,331 |
+184 |
Sugar #11(ICE) |
Mar19 |
190110 |
12.85 |
12.88 |
12.62 |
12.67 |
-0.20 |
101,231 |
368,028 |
-8,251 |
May19 |
190110 |
13.01 |
13.02 |
12.77 |
12.81 |
-0.20 |
61,170 |
190,780 |
+2,589 |
Jul19 |
190110 |
13.17 |
13.17 |
12.91 |
12.92 |
-0.23 |
31,438 |
143,990 |
+4,365 |
Oct19 |
190110 |
13.48 |
13.48 |
13.17 |
13.20 |
-0.25 |
9,330 |
105,908 |
+2,214 |
Mar20 |
190110 |
14.05 |
14.05 |
13.79 |
13.81 |
-0.26 |
2,879 |
51,508 |
+716 |
May20 |
190110 |
14.05 |
14.08 |
13.83 |
13.85 |
-0.23 |
814 |
11,493 |
+7 |
Jul20 |
190110 |
14.05 |
14.06 |
13.85 |
13.86 |
-0.20 |
588 |
10,422 |
+171 |
Oct20 |
190110 |
14.12 |
14.14 |
13.98 |
13.98 |
-0.16 |
517 |
13,493 |
+275 |
Total Volume and Open Interest |
208,418 |
901,214 |
+2,297 |
London Cocoa(LCE) |
Mar19 |
190110 |
1707 |
1735 |
1690 |
1710 |
+1 |
8,530 |
71,496 |
+666 |
May19 |
190110 |
1737 |
1763 |
1721 |
1739 |
+1 |
5,182 |
46,570 |
+630 |
Jul19 |
190110 |
1750 |
1772 |
1732 |
1748 |
-1 |
3,790 |
38,871 |
+482 |
Sep19 |
190110 |
1752 |
1778 |
1742 |
1756 |
-1 |
2,077 |
32,719 |
+780 |
Dec19 |
190110 |
1755 |
1780 |
1745 |
1757 |
-2 |
1,408 |
38,392 |
+376 |
Mar20 |
190110 |
1747 |
1781 |
1746 |
1757 |
-2 |
780 |
17,702 |
+222 |
May20 |
190110 |
1752 |
1786 |
1752 |
1763 |
-2 |
20 |
5,812 |
-8 |
Total Volume and Open Interest |
21,855 |
255,363 |
+3,161 |
London Sugar(LCE) |
Mar19 |
190110 |
348.80 |
348.80 |
342.80 |
344.10 |
-3.60 |
8,893 |
43,448 |
-1,037 |
May19 |
190110 |
356.90 |
356.90 |
351.10 |
353.20 |
-2.40 |
5,077 |
22,300 |
-124 |
Aug19 |
190110 |
360.50 |
361.10 |
356.80 |
358.70 |
-2.20 |
1,398 |
14,305 |
+179 |
Oct19 |
190110 |
364.60 |
365.00 |
361.00 |
362.20 |
-2.70 |
259 |
6,227 |
+35 |
Dec19 |
190110 |
371.10 |
371.10 |
366.70 |
367.40 |
-3.00 |
171 |
3,456 |
-47 |
Total Volume and Open Interest |
15,961 |
93,342 |
-894 |
Cotton(ICE) |
Mar19 |
190110 |
73.20 |
73.82 |
72.44 |
72.85 |
-0.28 |
17,142 |
127,179 |
-1,005 |
May19 |
190110 |
74.45 |
75.18 |
73.90 |
74.36 |
-0.16 |
9,820 |
38,426 |
-1,263 |
Jul19 |
190110 |
75.60 |
76.24 |
75.13 |
75.67 |
+0.01 |
6,740 |
22,435 |
+1,926 |
Oct19 |
190110 |
74.73 |
74.73 |
74.60 |
74.60 |
+0.06 |
0 |
8 |
+0 |
Dec19 |
190110 |
74.08 |
74.65 |
73.71 |
74.11 |
-0.08 |
1,428 |
32,467 |
+95 |
Mar20 |
190110 |
75.38 |
75.63 |
75.30 |
75.30 |
-0.07 |
186 |
2,058 |
+107 |
Total Volume and Open Interest |
35,317 |
224,007 |
-139 |
Lumber(CME) |
Jan19 |
190110 |
324.4 |
335.4 |
321.9 |
330.0 |
+5.5 |
205 |
243 |
-105 |
Mar19 |
190110 |
334.3 |
348.5 |
334.2 |
346.4 |
+10.1 |
572 |
2,771 |
+28 |
May19 |
190110 |
343.1 |
355.7 |
343.0 |
354.4 |
+11.3 |
95 |
663 |
+37 |
Jul19 |
190110 |
365.3 |
365.3 |
365.3 |
365.3 |
+10.8 |
6 |
156 |
+1 |
Total Volume and Open Interest |
878 |
3,844 |
-39 |
Crude Oil(NYM) |
Feb19 |
190110 |
52.18 |
52.78 |
51.37 |
52.59 |
+0.23 |
765,981 |
329,416 |
-31,947 |
Mar19 |
190110 |
52.50 |
53.09 |
51.72 |
52.91 |
+0.22 |
213,144 |
360,868 |
+21,698 |
Apr19 |
190110 |
52.88 |
53.45 |
52.12 |
53.28 |
+0.21 |
74,356 |
144,863 |
+4,767 |
May19 |
190110 |
53.33 |
53.89 |
52.63 |
53.73 |
+0.22 |
53,760 |
106,659 |
-9,392 |
Jun19 |
190110 |
53.76 |
54.30 |
53.00 |
54.16 |
+0.22 |
66,079 |
227,073 |
-3,827 |
Jul19 |
190110 |
54.08 |
54.60 |
53.40 |
54.53 |
+0.23 |
29,347 |
102,307 |
+956 |
Aug19 |
190110 |
53.94 |
54.85 |
53.77 |
54.81 |
+0.23 |
13,428 |
65,800 |
+883 |
Sep19 |
190110 |
54.17 |
55.09 |
53.96 |
55.02 |
+0.22 |
19,108 |
88,215 |
-4,198 |
Oct19 |
190110 |
54.22 |
55.25 |
54.22 |
55.18 |
+0.21 |
5,343 |
66,139 |
+676 |
Nov19 |
190110 |
54.60 |
55.29 |
54.25 |
55.29 |
+0.22 |
2,220 |
46,974 |
+44 |
Dec19 |
190110 |
54.94 |
55.47 |
54.23 |
55.35 |
+0.20 |
35,715 |
185,672 |
-2,550 |
Jan20 |
190110 |
54.48 |
55.43 |
54.48 |
55.37 |
+0.18 |
4,131 |
36,935 |
+37 |
Feb20 |
190110 |
55.40 |
55.40 |
54.58 |
55.38 |
+0.16 |
1,170 |
20,356 |
+122 |
Mar20 |
190110 |
55.38 |
55.39 |
54.59 |
55.38 |
+0.14 |
1,773 |
36,508 |
+66 |
Apr20 |
190110 |
55.29 |
55.39 |
54.63 |
55.39 |
+0.12 |
410 |
8,707 |
+81 |
May20 |
190110 |
55.29 |
55.39 |
54.66 |
55.39 |
+0.10 |
363 |
8,589 |
+101 |
Total Volume and Open Interest |
1,308,202 |
2,120,930 |
-20,182 |
e-miNY Crude Oil(NYM) |
Feb19 |
190110 |
52.200 |
52.775 |
51.375 |
52.600 |
+0.250 |
22,755 |
2,893 |
-96 |
Mar19 |
190110 |
52.525 |
53.100 |
51.750 |
52.900 |
+0.200 |
756 |
495 |
-13 |
Apr19 |
190110 |
52.925 |
53.375 |
52.150 |
53.275 |
+0.200 |
56 |
240 |
+0 |
May19 |
190110 |
52.850 |
53.800 |
52.775 |
53.725 |
+0.225 |
9 |
163 |
+1 |
Jun19 |
190110 |
53.825 |
54.225 |
53.475 |
54.150 |
+0.200 |
15 |
147 |
-12 |
Jul19 |
190110 |
54.600 |
54.600 |
54.300 |
54.525 |
+0.225 |
12 |
16 |
-12 |
Aug19 |
190110 |
54.800 |
54.800 |
54.800 |
54.800 |
+0.225 |
0 |
65 |
+0 |
Sep19 |
190110 |
54.775 |
55.025 |
54.725 |
55.025 |
+0.225 |
0 |
54 |
+0 |
Oct19 |
190110 |
55.175 |
55.175 |
55.175 |
55.175 |
+0.200 |
0 |
20 |
+0 |
Nov19 |
190110 |
55.300 |
55.300 |
54.875 |
55.300 |
+0.225 |
3 |
20 |
+0 |
Total Volume and Open Interest |
23,609 |
4,303 |
-132 |
NY Harbor ULSD(NYM) |
Feb19 |
190110 |
188.16 |
190.98 |
186.05 |
190.61 |
+2.53 |
57,586 |
97,250 |
-4,908 |
Mar19 |
190110 |
187.55 |
190.34 |
185.44 |
190.05 |
+2.57 |
41,442 |
75,795 |
+3,053 |
Apr19 |
190110 |
186.40 |
189.21 |
184.24 |
188.86 |
+2.56 |
19,857 |
43,680 |
+2,025 |
May19 |
190110 |
184.19 |
188.77 |
183.97 |
188.49 |
+2.53 |
12,211 |
26,904 |
+455 |
Jun19 |
190110 |
185.60 |
189.11 |
184.43 |
188.80 |
+2.42 |
14,035 |
32,413 |
-448 |
Jul19 |
190110 |
186.91 |
189.90 |
185.41 |
189.66 |
+2.33 |
3,564 |
17,066 |
+331 |
Aug19 |
190110 |
188.57 |
190.66 |
186.33 |
190.51 |
+2.27 |
1,927 |
8,774 |
+52 |
Sep19 |
190110 |
189.07 |
191.61 |
187.26 |
191.42 |
+2.24 |
1,900 |
7,042 |
-147 |
Oct19 |
190110 |
190.02 |
192.59 |
188.37 |
192.31 |
+2.22 |
741 |
5,519 |
-96 |
Nov19 |
190110 |
190.58 |
193.12 |
189.09 |
193.12 |
+2.22 |
435 |
4,582 |
+55 |
Dec19 |
190110 |
191.23 |
194.19 |
189.75 |
193.85 |
+2.21 |
2,724 |
24,031 |
-359 |
Jan20 |
190110 |
192.04 |
194.63 |
191.63 |
194.49 |
+2.20 |
441 |
4,261 |
+62 |
Feb20 |
190110 |
194.54 |
194.54 |
194.54 |
194.54 |
+2.22 |
261 |
3,519 |
+46 |
Mar20 |
190110 |
194.35 |
194.40 |
194.15 |
194.20 |
+2.24 |
316 |
2,725 |
+84 |
Total Volume and Open Interest |
158,206 |
365,700 |
+579 |
RBOB Gasoline(NYM) |
Feb19 |
190110 |
142.65 |
144.00 |
140.87 |
143.07 |
+0.53 |
74,924 |
118,137 |
+1,722 |
Mar19 |
190110 |
144.00 |
145.49 |
142.19 |
144.56 |
+0.70 |
63,305 |
90,833 |
+114 |
Apr19 |
190110 |
163.26 |
165.06 |
161.58 |
164.14 |
+0.88 |
26,567 |
49,784 |
+4,003 |
May19 |
190110 |
163.81 |
166.66 |
163.30 |
165.87 |
+0.93 |
16,890 |
36,782 |
-1,284 |
Jun19 |
190110 |
164.87 |
167.38 |
163.98 |
166.57 |
+0.83 |
19,332 |
30,549 |
-730 |
Jul19 |
190110 |
164.81 |
167.10 |
164.29 |
166.47 |
+0.75 |
7,869 |
18,750 |
+301 |
Aug19 |
190110 |
165.18 |
166.23 |
163.60 |
165.55 |
+0.68 |
4,551 |
8,086 |
-263 |
Sep19 |
190110 |
161.84 |
164.74 |
161.84 |
163.75 |
+0.59 |
4,197 |
15,800 |
-282 |
Oct19 |
190110 |
150.98 |
153.09 |
150.98 |
152.68 |
+0.48 |
1,749 |
8,233 |
+361 |
Nov19 |
190110 |
149.91 |
151.28 |
149.52 |
150.96 |
+0.43 |
1,641 |
5,084 |
+434 |
Total Volume and Open Interest |
224,997 |
404,907 |
+4,934 |
e-miNY RBOB Gasoline(NYM) |
Feb19 |
190110 |
143.07 |
143.07 |
143.07 |
143.07 |
+0.53 |
0 |
1 |
+0 |
Mar19 |
190110 |
144.56 |
144.56 |
144.56 |
144.56 |
+0.70 |
|
|
|
Apr19 |
190110 |
164.14 |
164.14 |
164.14 |
164.14 |
+0.88 |
|
|
|
May19 |
190110 |
165.87 |
165.87 |
165.87 |
165.87 |
+0.93 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb19 |
190110 |
2.990 |
3.089 |
2.961 |
2.969 |
-0.015 |
132,229 |
159,679 |
-9,921 |
Mar19 |
190110 |
2.851 |
2.909 |
2.809 |
2.813 |
-0.027 |
94,534 |
269,407 |
-6,918 |
Apr19 |
190110 |
2.710 |
2.762 |
2.699 |
2.706 |
unch |
49,592 |
152,704 |
-553 |
May19 |
190110 |
2.696 |
2.746 |
2.688 |
2.698 |
+0.002 |
33,482 |
139,137 |
+2,398 |
Jun19 |
190110 |
2.745 |
2.793 |
2.739 |
2.748 |
+0.003 |
14,957 |
47,480 |
+20 |
Jul19 |
190110 |
2.795 |
2.842 |
2.787 |
2.799 |
+0.003 |
22,067 |
66,488 |
+2,581 |
Aug19 |
190110 |
2.803 |
2.843 |
2.791 |
2.802 |
+0.003 |
8,465 |
49,899 |
-15 |
Sep19 |
190110 |
2.775 |
2.818 |
2.770 |
2.780 |
+0.003 |
10,125 |
49,997 |
+3,095 |
Oct19 |
190110 |
2.806 |
2.845 |
2.794 |
2.808 |
+0.004 |
26,860 |
109,954 |
+3,019 |
Nov19 |
190110 |
2.866 |
2.895 |
2.847 |
2.860 |
+0.005 |
6,817 |
40,073 |
+1,567 |
Dec19 |
190110 |
3.019 |
3.050 |
3.002 |
3.015 |
+0.005 |
5,197 |
45,456 |
-170 |
Jan20 |
190110 |
3.122 |
3.160 |
3.110 |
3.124 |
+0.003 |
12,294 |
39,490 |
+295 |
Feb20 |
190110 |
3.093 |
3.099 |
3.057 |
3.070 |
+0.007 |
2,867 |
13,663 |
+925 |
Mar20 |
190110 |
2.877 |
2.900 |
2.867 |
2.884 |
+0.009 |
6,679 |
17,023 |
+682 |
Apr20 |
190110 |
2.599 |
2.620 |
2.586 |
2.618 |
+0.021 |
8,892 |
21,673 |
+1,192 |
May20 |
190110 |
2.540 |
2.568 |
2.528 |
2.564 |
+0.026 |
3,177 |
10,600 |
+655 |
Total Volume and Open Interest |
444,726 |
1,286,501 |
+474 |
Brent Crude Oil(ICE) |
Mar19 |
190110 |
61.15 |
61.91 |
60.44 |
61.68 |
+0.24 |
288,249 |
446,902 |
-41,305 |
Apr19 |
190110 |
61.33 |
62.00 |
60.60 |
61.81 |
+0.21 |
141,973 |
210,297 |
+7,995 |
May19 |
190110 |
61.56 |
62.18 |
60.82 |
62.02 |
+0.19 |
93,350 |
143,863 |
+8,215 |
Jun19 |
190110 |
61.77 |
62.35 |
61.01 |
62.20 |
+0.17 |
113,422 |
269,404 |
+10,125 |
Jul19 |
190110 |
61.89 |
62.44 |
61.15 |
62.29 |
+0.15 |
40,642 |
107,038 |
+1,458 |
Aug19 |
190110 |
61.86 |
62.49 |
61.21 |
62.35 |
+0.15 |
22,795 |
79,723 |
+1,232 |
Sep19 |
190110 |
61.95 |
62.46 |
61.19 |
62.33 |
+0.15 |
21,496 |
100,128 |
+154 |
Oct19 |
190110 |
61.51 |
62.40 |
61.18 |
62.32 |
+0.15 |
10,541 |
50,905 |
+280 |
Nov19 |
190110 |
61.54 |
62.43 |
61.27 |
62.32 |
+0.14 |
7,646 |
71,525 |
+2,986 |
Dec19 |
190110 |
61.91 |
62.43 |
61.18 |
62.29 |
+0.14 |
50,652 |
223,414 |
+502 |
Jan20 |
190110 |
61.88 |
62.39 |
61.88 |
62.29 |
+0.14 |
1,313 |
32,758 |
-242 |
Feb20 |
190110 |
62.29 |
62.29 |
62.29 |
62.29 |
+0.14 |
2,207 |
32,428 |
+455 |
Mar20 |
190110 |
62.29 |
62.33 |
62.29 |
62.30 |
+0.13 |
2,755 |
29,329 |
+890 |
Apr20 |
190110 |
62.16 |
62.30 |
62.16 |
62.30 |
+0.10 |
351 |
14,799 |
+118 |
Total Volume and Open Interest |
826,527 |
2,219,185 |
-8,122 |
Gas Oil(ICE) |
Jan19 |
190110 |
563.75 |
569.00 |
560.25 |
561.00 |
unch |
39,081 |
31,032 |
-15,610 |
Feb19 |
190110 |
567.00 |
575.25 |
560.25 |
570.50 |
+9.50 |
85,721 |
150,044 |
+3,724 |
Mar19 |
190110 |
567.50 |
576.25 |
561.00 |
571.25 |
+9.50 |
74,836 |
106,184 |
+6,126 |
Apr19 |
190110 |
565.00 |
575.75 |
560.75 |
571.25 |
+9.75 |
38,466 |
70,278 |
+10,978 |
May19 |
190110 |
566.75 |
575.75 |
560.75 |
571.25 |
+9.75 |
20,580 |
44,042 |
-544 |
Jun19 |
190110 |
565.75 |
576.25 |
561.50 |
571.75 |
+9.00 |
27,261 |
69,222 |
-815 |
Jul19 |
190110 |
566.25 |
578.00 |
564.25 |
574.00 |
+8.75 |
6,828 |
32,369 |
+197 |
Aug19 |
190110 |
570.75 |
580.50 |
566.75 |
576.75 |
+8.50 |
2,702 |
24,344 |
+463 |
Sep19 |
190110 |
572.75 |
583.50 |
569.50 |
579.25 |
+8.25 |
5,960 |
32,121 |
+358 |
Oct19 |
190110 |
576.75 |
585.25 |
572.75 |
582.25 |
+8.25 |
3,532 |
23,200 |
+495 |
Total Volume and Open Interest |
328,107 |
835,188 |
+6,197 |
Ethanol(CBOT) |
Feb19 |
190110 |
1.287 |
1.290 |
1.268 |
1.270 |
-0.011 |
252 |
1,840 |
-54 |
Mar19 |
190110 |
1.309 |
1.311 |
1.292 |
1.293 |
-0.012 |
53 |
530 |
+4 |
Apr19 |
190110 |
1.319 |
1.320 |
1.314 |
1.314 |
-0.008 |
2 |
24 |
+1 |
May19 |
190110 |
1.327 |
1.327 |
1.327 |
1.327 |
-0.008 |
1 |
37 |
+1 |
Jun19 |
190110 |
1.345 |
1.345 |
1.345 |
1.345 |
-0.024 |
0 |
2 |
+0 |
Jul19 |
190110 |
1.350 |
1.350 |
1.350 |
1.350 |
-0.041 |
|
|
|
Aug19 |
190110 |
1.350 |
1.350 |
1.350 |
1.350 |
-0.041 |
|
|
|
Sep19 |
190110 |
1.334 |
1.334 |
1.334 |
1.334 |
-0.041 |
|
|
|
Total Volume and Open Interest |
308 |
2,433 |
-48 |
WTI Crude Oil(ICE) |
Feb19 |
190110 |
52.00 |
52.77 |
51.37 |
52.59 |
+0.23 |
36,136 |
49,057 |
-3,799 |
Mar19 |
190110 |
52.31 |
53.09 |
51.75 |
52.91 |
+0.22 |
52,370 |
81,208 |
-2,265 |
Apr19 |
190110 |
52.55 |
53.38 |
52.13 |
53.28 |
+0.21 |
29,778 |
39,975 |
+423 |
May19 |
190110 |
52.99 |
53.80 |
52.60 |
53.73 |
+0.22 |
16,983 |
18,699 |
+249 |
Jun19 |
190110 |
53.41 |
54.30 |
53.08 |
54.16 |
+0.22 |
23,777 |
80,450 |
+911 |
Jul19 |
190110 |
53.81 |
54.58 |
53.40 |
54.53 |
+0.23 |
5,555 |
16,622 |
+244 |
Aug19 |
190110 |
53.89 |
54.82 |
53.72 |
54.81 |
+0.23 |
2,841 |
13,130 |
+381 |
Sep19 |
190110 |
54.04 |
55.03 |
53.93 |
55.02 |
+0.22 |
2,515 |
25,398 |
+350 |
Oct19 |
190110 |
54.22 |
55.18 |
54.19 |
55.18 |
+0.21 |
441 |
7,016 |
+153 |
Nov19 |
190110 |
55.29 |
55.29 |
55.29 |
55.29 |
+0.22 |
130 |
4,677 |
-33 |
Dec19 |
190110 |
54.42 |
55.38 |
54.29 |
55.35 |
+0.20 |
13,108 |
105,450 |
-846 |
Jan20 |
190110 |
55.09 |
55.37 |
55.09 |
55.37 |
+0.18 |
71 |
4,393 |
-9 |
Feb20 |
190110 |
55.38 |
55.38 |
55.38 |
55.38 |
+0.16 |
46 |
3,191 |
-7 |
Mar20 |
190110 |
55.38 |
55.38 |
55.38 |
55.38 |
+0.14 |
23 |
7,215 |
-8 |
Apr20 |
190110 |
55.39 |
55.39 |
55.39 |
55.39 |
+0.12 |
3 |
1,755 |
-2 |
May20 |
190110 |
55.39 |
55.39 |
55.39 |
55.39 |
+0.10 |
0 |
1,459 |
+0 |
Total Volume and Open Interest |
189,876 |
567,729 |
-2,221 |
US Dollar Index(ICE) |
Mar19 |
190110 |
94.730 |
95.215 |
94.635 |
95.120 |
+0.330 |
17,141 |
59,679 |
-1,619 |
Jun19 |
190110 |
94.280 |
94.690 |
94.150 |
94.625 |
+0.330 |
113 |
1,032 |
+26 |
Sep19 |
190110 |
93.880 |
94.170 |
93.880 |
94.170 |
+0.330 |
2 |
215 |
+1 |
Total Volume and Open Interest |
17,259 |
60,955 |
-1,589 |
Australian Dollar(CME) |
Mar19 |
190110 |
71.83 |
72.04 |
71.54 |
71.90 |
+0.02 |
99,850 |
125,182 |
+1,007 |
Jun19 |
190110 |
71.74 |
72.10 |
71.71 |
71.99 |
+0.01 |
17 |
823 |
+11 |
Sep19 |
190110 |
72.08 |
72.13 |
72.08 |
72.09 |
+0.01 |
0 |
121 |
+0 |
Total Volume and Open Interest |
100,168 |
127,476 |
+985 |
British Pound(CME) |
Mar19 |
190110 |
128.42 |
128.43 |
127.69 |
127.86 |
-0.53 |
72,381 |
205,618 |
-1,359 |
Jun19 |
190110 |
128.82 |
128.84 |
128.43 |
128.43 |
-0.52 |
54 |
1,045 |
-7 |
Sep19 |
190110 |
129.48 |
129.48 |
128.97 |
128.97 |
-0.53 |
1 |
349 |
+1 |
Total Volume and Open Interest |
73,769 |
210,800 |
-1,624 |
Canadian Dollar(CME) |
Mar19 |
190110 |
75.85 |
75.85 |
75.54 |
75.72 |
-0.04 |
70,218 |
161,709 |
-2,824 |
Jun19 |
190110 |
75.85 |
75.95 |
75.72 |
75.86 |
-0.05 |
37 |
2,758 |
-10 |
Sep19 |
190110 |
75.98 |
76.00 |
75.90 |
76.00 |
-0.04 |
25 |
1,055 |
-9 |
Dec19 |
190110 |
76.15 |
76.15 |
75.97 |
76.12 |
-0.03 |
5 |
298 |
+0 |
Total Volume and Open Interest |
70,361 |
167,005 |
-2,875 |
Japanese Yen(CME) |
Mar19 |
190110 |
92.93 |
93.26 |
92.61 |
92.70 |
-0.15 |
122,041 |
226,943 |
+2,154 |
Jun19 |
190110 |
93.63 |
93.90 |
93.40 |
93.41 |
-0.15 |
84 |
831 |
-33 |
Sep19 |
190110 |
94.13 |
94.13 |
94.13 |
94.13 |
-0.14 |
0 |
110 |
+0 |
Total Volume and Open Interest |
123,404 |
230,524 |
+1,981 |
Swiss Franc(CME) |
Mar19 |
190110 |
103.31 |
103.54 |
102.15 |
102.23 |
-0.98 |
22,791 |
66,972 |
-1,039 |
Jun19 |
190110 |
104.30 |
104.42 |
103.11 |
103.14 |
-0.98 |
1 |
96 |
+1 |
Sep19 |
190110 |
104.06 |
105.19 |
104.06 |
104.06 |
-0.99 |
0 |
21 |
+0 |
Total Volume and Open Interest |
22,792 |
67,100 |
-1,038 |
EuroFX(CME) |
Mar19 |
190110 |
116.13 |
116.33 |
115.47 |
115.62 |
-0.48 |
177,145 |
493,973 |
-4,558 |
Jun19 |
190110 |
117.06 |
117.22 |
116.41 |
116.54 |
-0.47 |
394 |
8,552 |
+68 |
Sep19 |
190110 |
118.11 |
118.15 |
117.46 |
117.46 |
-0.47 |
22 |
1,099 |
+9 |
Total Volume and Open Interest |
181,973 |
514,545 |
-4,396 |
Mexican Peso(CME) |
Jan19 |
190110 |
522.00 |
522.00 |
522.00 |
522.00 |
+1.88 |
0 |
5 |
+0 |
Feb19 |
190110 |
519.88 |
519.88 |
519.88 |
519.88 |
+2.13 |
|
|
|
Total Volume and Open Interest |
50,262 |
160,493 |
+191 |
Brazilian Real(CME) |
Feb19 |
190110 |
270.65 |
271.70 |
268.20 |
268.95 |
-1.70 |
2,376 |
13,829 |
-123 |
Mar19 |
190110 |
270.10 |
271.00 |
267.75 |
268.45 |
-1.70 |
3,693 |
4,353 |
+3,691 |
Apr19 |
190110 |
267.95 |
269.60 |
267.55 |
267.95 |
-1.55 |
|
|
|
May19 |
190110 |
267.30 |
267.30 |
267.30 |
267.30 |
-1.45 |
|
|
|
Total Volume and Open Interest |
6,069 |
18,182 |
+3,568 |
30-Year T-Bonds(CBOT) |
Mar19 |
190110 |
145~270 |
146~100 |
144~300 |
145~090 |
-0~090 |
249,917 |
935,142 |
-12,490 |
Jun19 |
190110 |
145~110 |
145~190 |
144~120 |
144~200 |
-0~090 |
14 |
113 |
-2 |
Sep19 |
190110 |
144~200 |
144~200 |
144~200 |
144~200 |
-0~090 |
|
|
|
Total Volume and Open Interest |
249,931 |
935,255 |
-12,492 |
10-Year T-Notes(CBOT) |
Mar19 |
190110 |
121~255 |
122~035 |
121~185 |
121~230 |
unch |
1,174,114 |
4,089,341 |
+377 |
Jun19 |
190110 |
122~080 |
122~110 |
121~265 |
121~310 |
unch |
718 |
3,790 |
+564 |
Sep19 |
190110 |
122~060 |
122~060 |
122~060 |
122~060 |
unch |
|
|
|
Total Volume and Open Interest |
1,174,832 |
4,093,131 |
+941 |
5-Year T-Notes(CBOT) |
Mar19 |
190110 |
114~136 |
114~206 |
114~102 |
114~124 |
+0~002 |
822,403 |
4,564,325 |
-18,038 |
Jun19 |
190110 |
114~160 |
114~236 |
114~136 |
114~160 |
+0~006 |
457 |
439 |
+395 |
Sep19 |
190110 |
114~160 |
114~160 |
114~160 |
114~160 |
+0~006 |
|
|
|
Total Volume and Open Interest |
822,860 |
4,564,764 |
-17,643 |
2 Year T-Notes(CBOT) |
Mar19 |
190110 |
106~002 |
106~032 |
105~306 |
105~316 |
unch |
602,307 |
2,564,036 |
+32,353 |
Jun19 |
190110 |
106~036 |
106~070 |
106~034 |
106~036 |
-0~002 |
7,558 |
7,539 |
+7,497 |
Sep19 |
190110 |
106~036 |
106~036 |
106~036 |
106~036 |
-0~002 |
|
|
|
Total Volume and Open Interest |
609,865 |
2,571,575 |
+39,850 |
Eurodollars(CME) |
Mar19 |
190110 |
97.300 |
97.305 |
97.290 |
97.290 |
-0.005 |
310,242 |
1,463,124 |
-8,069 |
Jun19 |
190110 |
97.285 |
97.305 |
97.265 |
97.270 |
-0.010 |
307,325 |
1,244,678 |
-7,817 |
Sep19 |
190110 |
97.310 |
97.350 |
97.285 |
97.290 |
-0.010 |
278,761 |
1,233,487 |
-13,072 |
Dec19 |
190110 |
97.315 |
97.360 |
97.290 |
97.300 |
-0.005 |
438,285 |
1,719,535 |
-40,021 |
Mar20 |
190110 |
97.390 |
97.445 |
97.370 |
97.380 |
-0.005 |
376,989 |
1,108,378 |
-4,576 |
Jun20 |
190110 |
97.430 |
97.490 |
97.405 |
97.420 |
-0.005 |
279,614 |
1,003,097 |
-9,364 |
Sep20 |
190110 |
97.460 |
97.520 |
97.440 |
97.450 |
-0.005 |
238,869 |
793,610 |
+4,762 |
Dec20 |
190110 |
97.450 |
97.510 |
97.430 |
97.445 |
-0.005 |
252,535 |
961,087 |
+2,643 |
Mar21 |
190110 |
97.495 |
97.550 |
97.470 |
97.480 |
-0.010 |
174,868 |
587,338 |
-2,850 |
Jun21 |
190110 |
97.500 |
97.555 |
97.480 |
97.485 |
-0.015 |
121,914 |
421,152 |
+2,700 |
Sep21 |
190110 |
97.500 |
97.555 |
97.475 |
97.480 |
-0.015 |
147,762 |
350,518 |
+17,113 |
Dec21 |
190110 |
97.460 |
97.510 |
97.435 |
97.445 |
-0.010 |
95,980 |
338,733 |
+14,906 |
Mar22 |
190110 |
97.450 |
97.495 |
97.425 |
97.430 |
-0.015 |
56,622 |
268,872 |
+1,288 |
Jun22 |
190110 |
97.430 |
97.480 |
97.410 |
97.415 |
-0.015 |
73,731 |
204,315 |
+19,443 |
Sep22 |
190110 |
97.415 |
97.455 |
97.385 |
97.395 |
-0.010 |
55,786 |
181,479 |
+14,209 |
Dec22 |
190110 |
97.385 |
97.420 |
97.355 |
97.360 |
-0.010 |
32,129 |
151,526 |
+1,203 |
Mar23 |
190110 |
97.350 |
97.395 |
97.325 |
97.335 |
-0.010 |
24,796 |
67,810 |
-1,259 |
Jun23 |
190110 |
97.325 |
97.360 |
97.295 |
97.300 |
-0.010 |
25,897 |
80,688 |
+481 |
Total Volume and Open Interest |
3,443,358 |
12,799,488 |
-13,899 |
Ultra T-Bond(CBOT) |
Mar19 |
190110 |
161~00 |
161~19 |
159~11 |
159~26 |
-0~21 |
120,014 |
1,099,646 |
+6,988 |
Jun19 |
190110 |
161~00 |
162~14 |
160~20 |
161~00 |
-0~21 |
1 |
1 |
+0 |
Sep19 |
190110 |
161~00 |
161~00 |
161~00 |
161~00 |
-0~21 |
|
|
|
Total Volume and Open Interest |
120,015 |
1,099,647 |
+6,988 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190110 |
129~280 |
130~080 |
129~155 |
129~215 |
-0~010 |
136,881 |
712,469 |
-14,921 |
Jun19 |
190110 |
129~165 |
129~255 |
129~125 |
129~165 |
-0~020 |
|
|
|
Sep19 |
190110 |
129~165 |
129~165 |
129~165 |
129~165 |
-0~020 |
|
|
|
Total Volume and Open Interest |
136,881 |
712,469 |
-14,921 |
30 Day Federal Funds(CBOT) |
Jan19 |
190110 |
97.600 |
97.600 |
97.598 |
97.598 |
unch |
18,936 |
307,111 |
-8,141 |
Feb19 |
190110 |
97.605 |
97.605 |
97.595 |
97.595 |
-0.005 |
52,451 |
250,661 |
-18,491 |
Mar19 |
190110 |
97.595 |
97.600 |
97.590 |
97.590 |
-0.005 |
21,384 |
89,505 |
+4,847 |
Apr19 |
190110 |
97.595 |
97.600 |
97.585 |
97.585 |
-0.005 |
80,274 |
291,535 |
-7,948 |
May19 |
190110 |
97.580 |
97.585 |
97.565 |
97.565 |
-0.010 |
35,210 |
162,213 |
+2,681 |
Jun19 |
190110 |
97.575 |
97.580 |
97.550 |
97.555 |
-0.010 |
10,207 |
61,862 |
-1,260 |
Total Volume and Open Interest |
368,805 |
1,995,433 |
-32,005 |
Japanese Govt Bonds(SGX) |
Mar19 |
190110 |
152.32 |
152.60 |
152.28 |
152.60 |
+0.31 |
1,641 |
17,681 |
-373 |
Jun19 |
190110 |
152.60 |
152.60 |
152.60 |
152.60 |
+0.31 |
|
|
|
Sep19 |
190110 |
152.60 |
152.60 |
152.60 |
152.60 |
+0.31 |
|
|
|
Total Volume and Open Interest |
1,641 |
17,681 |
-373 |
Euro-Buxl(EUREX) |
Mar19 |
190110 |
181.62 |
182.42 |
181.56 |
181.92 |
+0.32 |
38,664 |
237,211 |
-1,512 |
Jun19 |
190110 |
180.42 |
180.42 |
180.42 |
180.42 |
+0.32 |
|
|
|
Sep19 |
190110 |
178.92 |
178.92 |
178.92 |
178.92 |
+0.32 |
|
|
|
Total Volume and Open Interest |
38,664 |
237,211 |
-1,512 |
Euro-Bund(EUREX) |
Mar19 |
190110 |
163.93 |
164.38 |
163.93 |
164.21 |
+0.25 |
658,669 |
1,960,762 |
+7,687 |
Jun19 |
190110 |
161.65 |
161.74 |
161.54 |
161.64 |
+0.23 |
35 |
233 |
-1 |
Sep19 |
190110 |
163.12 |
163.12 |
163.12 |
163.12 |
+0.25 |
0 |
9 |
+0 |
Total Volume and Open Interest |
658,704 |
1,961,004 |
+7,686 |
Euro-Bobl(EUREX) |
Mar19 |
190110 |
132.64 |
132.80 |
132.64 |
132.74 |
+0.09 |
391,107 |
1,462,992 |
-15,719 |
Jun19 |
190110 |
131.99 |
131.99 |
131.99 |
131.99 |
+0.09 |
0 |
20 |
+0 |
Sep19 |
190110 |
131.99 |
131.99 |
131.99 |
131.99 |
+0.09 |
|
|
|
Total Volume and Open Interest |
391,107 |
1,463,012 |
-15,719 |
Euro-Schatz(EUREX) |
Mar19 |
190110 |
111.91 |
111.94 |
111.91 |
111.93 |
+0.01 |
250,811 |
1,904,128 |
+15,113 |
Jun19 |
190110 |
111.82 |
111.82 |
111.82 |
111.82 |
+0.01 |
1 |
1 |
+0 |
Sep19 |
190110 |
111.82 |
111.82 |
111.82 |
111.82 |
+0.01 |
|
|
|
Total Volume and Open Interest |
250,812 |
1,904,129 |
+15,113 |
3-Mth Euribor(EUREX) |
Mar19 |
190110 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.005 |
350 |
2,874 |
-208 |
Jun19 |
190110 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
300 |
2,278 |
+0 |
Sep19 |
190110 |
100.265 |
100.265 |
100.260 |
100.260 |
+0.005 |
300 |
1,963 |
-249 |
Total Volume and Open Interest |
950 |
13,988 |
-457 |
Long Gilt(LIFFE) |
Mar19 |
190110 |
123~21 |
123~22 |
123~02 |
123~04 |
-0~09 |
206,613 |
784,007 |
+1,109 |
Jun19 |
190110 |
126~01 |
126~01 |
126~01 |
126~01 |
-0~08 |
|
|
|
Total Volume and Open Interest |
206,613 |
784,007 |
+1,109 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190110 |
99.07 |
99.07 |
99.05 |
99.06 |
-0.01 |
69,473 |
864,916 |
-25,021 |
Jun19 |
190110 |
99.00 |
99.01 |
98.99 |
98.99 |
-0.02 |
54,132 |
466,458 |
+7,872 |
Sep19 |
190110 |
98.98 |
98.99 |
98.94 |
98.95 |
-0.04 |
52,287 |
525,716 |
+7,496 |
Dec19 |
190110 |
98.93 |
98.94 |
98.89 |
98.90 |
-0.03 |
65,991 |
526,848 |
+1,948 |
Mar20 |
190110 |
98.90 |
98.92 |
98.86 |
98.88 |
-0.04 |
65,444 |
298,735 |
-8,818 |
Jun20 |
190110 |
98.88 |
98.89 |
98.83 |
98.85 |
-0.03 |
53,043 |
280,221 |
-4,200 |
Total Volume and Open Interest |
594,656 |
4,079,866 |
-1,125 |
3-Mth Euribor(LIFFE) |
Mar19 |
190110 |
100.300 |
100.300 |
100.290 |
100.295 |
unch |
122,920 |
557,115 |
-3,172 |
Jun19 |
190110 |
100.285 |
100.285 |
100.280 |
100.280 |
unch |
267,065 |
700,692 |
-27,941 |
Sep19 |
190110 |
100.260 |
100.265 |
100.255 |
100.255 |
unch |
111,647 |
677,814 |
-1,488 |
Total Volume and Open Interest |
1,360,862 |
4,916,226 |
-28,180 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190110 |
98.04 |
98.05 |
98.01 |
98.03 |
-0.01 |
21,088 |
213,888 |
+4,658 |
Jun19 |
190110 |
98.08 |
98.10 |
98.07 |
98.08 |
unch |
22,287 |
228,452 |
+669 |
Sep19 |
190110 |
98.12 |
98.15 |
98.11 |
98.12 |
-0.01 |
20,992 |
191,951 |
+5,497 |
Dec19 |
190110 |
98.14 |
98.17 |
98.13 |
98.14 |
-0.01 |
25,833 |
186,572 |
+1,796 |
Mar20 |
190110 |
98.15 |
98.17 |
98.13 |
98.14 |
-0.01 |
11,793 |
119,409 |
-193 |
Jun20 |
190110 |
98.14 |
98.17 |
98.12 |
98.14 |
unch |
9,423 |
114,580 |
+1,421 |
Sep20 |
190110 |
98.11 |
98.15 |
98.10 |
98.13 |
unch |
4,833 |
54,857 |
+1,138 |
Dec20 |
190110 |
98.08 |
98.13 |
98.07 |
98.10 |
+0.01 |
3,619 |
32,679 |
+1,162 |
Mar21 |
190110 |
98.10 |
98.10 |
98.07 |
98.07 |
+0.01 |
187 |
5,189 |
+186 |
Jun21 |
190110 |
98.02 |
98.06 |
98.02 |
98.05 |
+0.02 |
12 |
3,551 |
+1 |
Total Volume and Open Interest |
120,078 |
1,153,974 |
+16,340 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190110 |
97.67 |
97.72 |
97.65 |
97.68 |
+0.01 |
169,396 |
1,255,133 |
+4,017 |
Jun19 |
190110 |
97.68 |
97.68 |
97.68 |
97.68 |
+0.01 |
|
|
|
Total Volume and Open Interest |
169,396 |
1,255,133 |
+4,017 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190110 |
98.19 |
98.22 |
98.17 |
98.20 |
+0.01 |
214,532 |
1,147,861 |
+75,335 |
Jun19 |
190110 |
98.20 |
98.20 |
98.20 |
98.20 |
+0.01 |
|
|
|
Total Volume and Open Interest |
214,532 |
1,147,861 |
+75,335 |
Gold(CMX) |
Feb19 |
190110 |
1294.7 |
1298.0 |
1286.7 |
1287.4 |
-4.6 |
221,915 |
277,007 |
-25,010 |
Apr19 |
190110 |
1301.3 |
1304.3 |
1293.2 |
1294.0 |
-4.5 |
38,264 |
98,692 |
+12,088 |
Jun19 |
190110 |
1306.5 |
1310.5 |
1300.1 |
1300.5 |
-4.4 |
6,375 |
45,967 |
+1,583 |
Aug19 |
190110 |
1312.9 |
1316.5 |
1306.4 |
1306.8 |
-4.3 |
4,340 |
12,243 |
+1,305 |
Oct19 |
190110 |
1321.3 |
1322.0 |
1312.8 |
1313.0 |
-4.3 |
142 |
2,219 |
+37 |
Dec19 |
190110 |
1325.0 |
1329.1 |
1319.1 |
1319.2 |
-4.3 |
1,010 |
11,012 |
+502 |
Feb20 |
190110 |
1329.5 |
1329.5 |
1325.2 |
1325.5 |
-4.3 |
1,643 |
4,238 |
+608 |
Apr20 |
190110 |
1331.2 |
1331.2 |
1331.2 |
1331.2 |
-4.3 |
125 |
1,024 |
+125 |
Jun20 |
190110 |
1336.8 |
1336.8 |
1336.8 |
1336.8 |
-4.3 |
1 |
806 |
+1 |
Aug20 |
190110 |
1342.4 |
1342.4 |
1342.4 |
1342.4 |
-4.3 |
0 |
4 |
+0 |
Oct20 |
190110 |
1348.3 |
1348.3 |
1348.3 |
1348.3 |
-4.3 |
|
|
|
Dec20 |
190110 |
1353.0 |
1353.0 |
1353.0 |
1353.0 |
-4.3 |
0 |
998 |
+0 |
Total Volume and Open Interest |
273,935 |
455,232 |
-9,011 |
Silver(CMX) |
Mar19 |
190110 |
1580.0 |
1583.0 |
1558.5 |
1564.3 |
-9.2 |
64,407 |
146,225 |
+1,398 |
May19 |
190110 |
1588.5 |
1593.0 |
1568.5 |
1573.9 |
-9.2 |
3,976 |
13,616 |
+1,171 |
Jul19 |
190110 |
1601.0 |
1601.0 |
1577.5 |
1582.9 |
-9.1 |
4,719 |
15,791 |
+1,892 |
Sep19 |
190110 |
1596.5 |
1597.5 |
1590.5 |
1591.8 |
-9.1 |
488 |
3,250 |
+230 |
Dec19 |
190110 |
1619.5 |
1619.5 |
1599.5 |
1604.8 |
-8.8 |
392 |
5,615 |
+163 |
Mar20 |
190110 |
1629.0 |
1629.0 |
1617.4 |
1617.4 |
-8.8 |
0 |
309 |
+0 |
May20 |
190110 |
1625.7 |
1625.7 |
1625.7 |
1625.7 |
-8.8 |
0 |
2 |
+0 |
Total Volume and Open Interest |
74,112 |
186,506 |
+4,844 |
Platinum(NYMEX) |
Jan19 |
190110 |
822.5 |
822.5 |
821.2 |
821.3 |
+1.3 |
6 |
159 |
-27 |
Apr19 |
190110 |
829.2 |
833.2 |
823.0 |
826.1 |
+0.8 |
14,866 |
84,221 |
-1,094 |
Jul19 |
190110 |
831.6 |
838.2 |
830.0 |
831.4 |
+0.8 |
427 |
2,128 |
+366 |
Oct19 |
190110 |
841.5 |
841.5 |
837.3 |
837.3 |
+0.8 |
1 |
75 |
+1 |
Total Volume and Open Interest |
15,307 |
86,645 |
-755 |
Palladium(NYMEX) |
Mar19 |
190110 |
1273.30 |
1279.80 |
1260.80 |
1273.20 |
+3.80 |
4,581 |
24,963 |
+192 |
Jun19 |
190110 |
1259.90 |
1265.10 |
1252.20 |
1260.00 |
+5.80 |
199 |
3,493 |
+84 |
Sep19 |
190110 |
1238.00 |
1240.00 |
1238.00 |
1238.00 |
+5.80 |
3 |
72 |
+1 |
Total Volume and Open Interest |
4,783 |
28,529 |
+277 |
Copper(CMX) |
Mar19 |
190110 |
266.00 |
267.05 |
262.90 |
263.75 |
-1.95 |
65,998 |
137,382 |
-197 |
May19 |
190110 |
266.80 |
267.75 |
263.80 |
264.60 |
-1.90 |
13,719 |
41,635 |
+2,915 |
Jul19 |
190110 |
267.25 |
268.50 |
264.75 |
265.45 |
-1.80 |
8,151 |
23,504 |
+1,943 |
Sep19 |
190110 |
268.70 |
269.15 |
265.70 |
266.15 |
-1.80 |
4,462 |
15,143 |
+75 |
Dec19 |
190110 |
269.40 |
269.40 |
266.30 |
266.65 |
-1.95 |
1,235 |
13,384 |
+80 |
Total Volume and Open Interest |
94,868 |
242,731 |
+4,362 |
E-mini DJIA Index(CBOT) |
Mar19 |
190110 |
23826 |
23999 |
23640 |
23953 |
+123 |
246,033 |
73,861 |
+1,140 |
Jun19 |
190110 |
23840 |
24014 |
23667 |
23979 |
+126 |
166 |
584 |
+15 |
Sep19 |
190110 |
24001 |
24002 |
23709 |
24001 |
+123 |
4 |
10 |
+1 |
Dec19 |
190110 |
24035 |
24035 |
23813 |
24035 |
+139 |
|
|
|
Total Volume and Open Interest |
246,203 |
74,455 |
+1,156 |
S & P 500(CME) |
Mar19 |
190110 |
2580.90 |
2599.00 |
2560.90 |
2594.10 |
+11.50 |
3,640 |
48,025 |
+5,416 |
Jun19 |
190110 |
2599.10 |
2599.10 |
2599.10 |
2599.10 |
+11.40 |
0 |
24 |
+0 |
Sep19 |
190110 |
2603.60 |
2603.60 |
2603.60 |
2603.60 |
+11.60 |
0 |
1 |
+0 |
Dec19 |
190110 |
2607.10 |
2607.10 |
2607.10 |
2607.10 |
+12.90 |
|
|
|
Total Volume and Open Interest |
3,640 |
48,050 |
+5,416 |
S & P 500 E-Mini(CME) |
Mar19 |
190110 |
2580.00 |
2599.50 |
2560.50 |
2594.00 |
+11.50 |
1,664,892 |
2,596,886 |
-46,403 |
Jun19 |
190110 |
2584.00 |
2604.25 |
2565.75 |
2599.00 |
+11.25 |
4,462 |
29,081 |
-259 |
Sep19 |
190110 |
2585.50 |
2607.75 |
2570.75 |
2603.50 |
+11.50 |
198 |
2,472 |
-21 |
Dec19 |
190110 |
2607.00 |
2607.00 |
2579.00 |
2607.00 |
+12.75 |
3 |
19 |
-2 |
Total Volume and Open Interest |
1,669,555 |
2,628,458 |
-46,685 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190110 |
6597.25 |
6641.75 |
6527.50 |
6625.25 |
+20.50 |
539,049 |
203,796 |
+4,016 |
Jun19 |
190110 |
6618.00 |
6665.50 |
6555.00 |
6650.00 |
+20.00 |
400 |
1,408 |
-17 |
Sep19 |
190110 |
6675.00 |
6681.50 |
6587.75 |
6675.00 |
+19.25 |
51 |
103 |
+32 |
Total Volume and Open Interest |
539,500 |
205,311 |
+4,031 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190110 |
1745.10 |
1765.40 |
1733.80 |
1763.60 |
+13.70 |
14,190 |
69,775 |
+663 |
Jun19 |
190110 |
1767.70 |
1767.70 |
1740.80 |
1767.70 |
+14.20 |
0 |
3 |
+0 |
Sep19 |
190110 |
1771.10 |
1771.10 |
1771.10 |
1771.10 |
+14.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,190 |
69,779 |
+663 |
Volatility Index(CBOE) |
Jan19 |
190110 |
20.25 |
21.05 |
19.81 |
19.88 |
-0.25 |
82,998 |
81,812 |
-9,604 |
Feb19 |
190110 |
20.30 |
20.80 |
20.00 |
20.03 |
-0.25 |
75,124 |
141,532 |
+11,752 |
Mar19 |
190110 |
20.28 |
20.60 |
20.05 |
20.13 |
-0.10 |
19,384 |
41,898 |
+1,346 |
Apr19 |
190110 |
20.00 |
20.27 |
19.83 |
19.93 |
-0.07 |
7,266 |
30,766 |
+282 |
Total Volume and Open Interest |
198,878 |
373,361 |
+6,715 |
S & P 600(CME) |
Mar19 |
190110 |
900.00 |
900.00 |
900.00 |
900.00 |
+3.00 |
|
|
|
Jun19 |
190110 |
900.60 |
900.60 |
900.60 |
900.60 |
+3.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190110 |
1436.40 |
1448.60 |
1424.30 |
1446.60 |
+9.10 |
164,464 |
470,550 |
+4,145 |
Jun19 |
190110 |
1434.60 |
1452.00 |
1429.40 |
1450.80 |
+8.90 |
13 |
560 |
+4 |
Sep19 |
190110 |
1459.20 |
1459.20 |
1459.20 |
1459.20 |
+9.50 |
|
|
|
Total Volume and Open Interest |
164,477 |
471,110 |
+4,149 |
Nikkei 225(CME) |
Mar19 |
190110 |
20295 |
20405 |
20060 |
20375 |
+85 |
10,767 |
24,199 |
+1,149 |
Jun19 |
190110 |
20220 |
20245 |
19955 |
20245 |
+85 |
5 |
20 |
+1 |
Total Volume and Open Interest |
10,772 |
24,219 |
+1,150 |
Nikkei 225(SGX) |
Mar19 |
190110 |
20395 |
20450 |
20070 |
20120 |
-310 |
93,241 |
163,027 |
-676 |
Jun19 |
190110 |
20025 |
20135 |
19945 |
19945 |
-315 |
11 |
1,503 |
-4 |
Sep19 |
190110 |
19910 |
19910 |
19910 |
19910 |
-310 |
|
|
|
Total Volume and Open Interest |
93,625 |
183,948 |
-365 |
Nikkei 225 Mini(JPX) |
Mar19 |
190110 |
20430 |
20455 |
20070 |
20110 |
-310 |
1,141,620 |
339,155 |
-2,823 |
Jun19 |
190110 |
20245 |
20260 |
19880 |
19910 |
-320 |
17,862 |
9,036 |
+503 |
Sep19 |
190110 |
20165 |
20200 |
19815 |
19870 |
-310 |
269 |
737 |
+28 |
Total Volume and Open Interest |
1,240,952 |
559,100 |
+11,596 |
Nikkei 225(JPX) |
Mar19 |
190110 |
20430 |
20460 |
20070 |
20110 |
-310 |
79,836 |
266,887 |
-6,422 |
Jun19 |
190110 |
20230 |
20240 |
19890 |
19910 |
-320 |
420 |
11,872 |
-990 |
Sep19 |
190110 |
20040 |
20040 |
19870 |
19870 |
-310 |
3 |
249 |
+0 |
Total Volume and Open Interest |
80,269 |
371,697 |
-6,404 |
Nikkei 225(CME) Yen |
Mar19 |
190110 |
20245 |
20365 |
20015 |
20340 |
+90 |
35,016 |
64,894 |
-1,688 |
Jun19 |
190110 |
20125 |
20155 |
19845 |
20155 |
+90 |
6 |
25 |
+1 |
Sep19 |
190110 |
20130 |
20130 |
20130 |
20130 |
+100 |
|
|
|
Total Volume and Open Interest |
35,044 |
64,980 |
-1,687 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190110 |
20340 |
20350 |
20100 |
20340 |
+90 |
1 |
3 |
+1 |
Jun19 |
190110 |
20160 |
20160 |
20160 |
20160 |
+90 |
|
|
|
Sep19 |
190110 |
20130 |
20130 |
20130 |
20130 |
+100 |
|
|
|
Total Volume and Open Interest |
1 |
3 |
+1 |
CAC 40(EURONEXT) |
Jan19 |
190110 |
4785.5 |
4820.5 |
4756.5 |
4803.5 |
-7.5 |
87,968 |
300,224 |
+5,413 |
Feb19 |
190110 |
4778.0 |
4811.0 |
4758.5 |
4800.5 |
-7.5 |
251 |
6,890 |
+100 |
Mar19 |
190110 |
4780.5 |
4809.0 |
4756.0 |
4798.0 |
-7.5 |
353 |
13,489 |
-103 |
Total Volume and Open Interest |
90,572 |
387,143 |
+5,410 |
Hang Seng Index(HKFE) |
Jan19 |
190110 |
26518 |
26636 |
26228 |
26470 |
-45 |
197,696 |
112,094 |
-136 |
Feb19 |
190110 |
26510 |
26595 |
26190 |
26432 |
-45 |
696 |
3,511 |
+304 |
Mar19 |
190110 |
26530 |
26601 |
26211 |
26450 |
-44 |
258 |
18,205 |
-41 |
Total Volume and Open Interest |
198,688 |
136,232 |
+116 |
DAX(EUREX) |
Mar19 |
190110 |
10879.5 |
10967.0 |
10778.5 |
10895.0 |
unch |
103,178 |
122,686 |
-1,335 |
Jun19 |
190110 |
10837.5 |
10964.5 |
10801.0 |
10911.0 |
-0.5 |
51 |
831 |
+77 |
Sep19 |
190110 |
10865.0 |
10932.0 |
10844.0 |
10900.0 |
unch |
4 |
12 |
+0 |
Total Volume and Open Interest |
103,233 |
123,529 |
-1,258 |
Mini-DAX(EUREX) |
Mar19 |
190110 |
10869.0 |
10967.0 |
10779.0 |
10895.0 |
unch |
45,746 |
13,414 |
+911 |
Jun19 |
190110 |
10865.0 |
10973.0 |
10828.0 |
10911.0 |
-0.5 |
59 |
316 |
+7 |
Sep19 |
190110 |
10870.0 |
10900.0 |
10870.0 |
10900.0 |
unch |
1 |
2 |
+1 |
Total Volume and Open Interest |
45,806 |
13,732 |
+919 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190110 |
3059 |
3075 |
3031 |
3058 |
-5 |
1,069,860 |
3,673,124 |
-16,538 |
Jun19 |
190110 |
2961 |
2988 |
2951 |
2975 |
-5 |
23,034 |
175,318 |
+478 |
Sep19 |
190110 |
2965 |
2965 |
2965 |
2965 |
-5 |
204 |
2,955 |
-1 |
Total Volume and Open Interest |
1,093,098 |
3,953,649 |
-16,061 |
Swiss Market Index(EUREX) |
Mar19 |
190110 |
8534 |
8754 |
8526 |
8716 |
+138 |
47,862 |
208,110 |
-4,363 |
Jun19 |
190110 |
8442 |
8574 |
8442 |
8539 |
+138 |
4 |
17,787 |
-697 |
Sep19 |
190110 |
8488 |
8514 |
8488 |
8514 |
+138 |
0 |
2 |
+0 |
Total Volume and Open Interest |
47,866 |
225,899 |
-5,060 |
FT-SE 100(EURONEXT) |
Mar19 |
190110 |
6830.00 |
6909.00 |
6798.50 |
6866.00 |
+9.50 |
96,056 |
633,207 |
-3,436 |
Jun19 |
190110 |
6783.00 |
6783.00 |
6783.00 |
6783.00 |
+9.00 |
3 |
20 |
+1 |
Sep19 |
190110 |
6717.50 |
6717.50 |
6717.50 |
6717.50 |
+9.50 |
0 |
19 |
+0 |
Total Volume and Open Interest |
96,059 |
633,248 |
-3,435 |
SPI 200(SFE) |
Mar19 |
190110 |
5725.0 |
5756.0 |
5699.0 |
5735.0 |
+7.0 |
40,745 |
282,916 |
+1,555 |
Jun19 |
190110 |
5729.0 |
5729.0 |
5698.0 |
5720.0 |
+8.0 |
5 |
3,083 |
+2 |
Sep19 |
190110 |
5665.0 |
5665.0 |
5665.0 |
5665.0 |
+8.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
40,942 |
290,660 |
+1,743 |
FTSE MIB(ISE) |
Mar19 |
190110 |
19000.00 |
19420.00 |
18945.00 |
19197.00 |
+106.00 |
23,170 |
81,663 |
-689 |
Jun19 |
190110 |
18550.00 |
18730.00 |
18465.00 |
18700.00 |
+104.00 |
114 |
257 |
+16 |
Sep19 |
190110 |
18575.00 |
18575.00 |
18575.00 |
18575.00 |
+114.00 |
|
|
|
Total Volume and Open Interest |
23,284 |
81,920 |
-673 |
KOSPI 200(KFE) |
Mar19 |
190110 |
266.15 |
267.95 |
265.20 |
265.80 |
-0.25 |
221,266 |
285,623 |
+944 |
Jun19 |
190110 |
266.35 |
268.00 |
265.65 |
266.05 |
-0.35 |
276 |
22,917 |
+7 |
Sep19 |
190110 |
266.80 |
266.80 |
266.80 |
266.80 |
-0.35 |
2 |
148 |
+0 |
Total Volume and Open Interest |
221,544 |
349,305 |
+951 |
GSCI(CME) |
Jan19 |
190110 |
402.30 |
406.00 |
401.55 |
405.80 |
+1.65 |
2,900 |
12,381 |
-2,873 |
Feb19 |
190110 |
403.00 |
406.65 |
403.00 |
406.65 |
+1.75 |
2,873 |
2,873 |
+2,873 |
Mar19 |
190110 |
409.15 |
409.15 |
409.15 |
409.15 |
+1.75 |
|
|
|
Total Volume and Open Interest |
5,773 |
15,254 |
+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. |
|
|