|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 11, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
190111 |
897.25 |
901.25 |
897.25 |
899.25 |
+3.75 |
2,759 |
1,478 |
-497 |
Mar19 |
190111 |
907.00 |
912.25 |
906.75 |
910.25 |
+3.50 |
105,822 |
337,674 |
-2,040 |
May19 |
190111 |
920.25 |
925.75 |
920.25 |
923.75 |
+3.50 |
44,554 |
135,754 |
+2,763 |
Jul19 |
190111 |
932.75 |
938.25 |
932.50 |
936.25 |
+4.00 |
29,690 |
128,075 |
+2,526 |
Aug19 |
190111 |
938.75 |
942.50 |
938.00 |
941.25 |
+4.00 |
1,160 |
8,900 |
+54 |
Sep19 |
190111 |
942.75 |
945.50 |
941.25 |
944.25 |
+3.75 |
1,207 |
4,457 |
+315 |
Nov19 |
190111 |
947.75 |
952.75 |
947.50 |
952.00 |
+4.00 |
10,868 |
54,277 |
+880 |
Jan20 |
190111 |
958.75 |
964.00 |
958.75 |
963.50 |
+4.50 |
854 |
3,456 |
+474 |
Mar20 |
190111 |
970.50 |
972.00 |
969.00 |
971.25 |
+4.25 |
51 |
1,333 |
+1 |
May20 |
190111 |
973.00 |
979.00 |
973.00 |
977.75 |
+4.50 |
104 |
548 |
+75 |
Jul20 |
190111 |
981.00 |
986.25 |
981.00 |
985.00 |
+4.25 |
141 |
1,060 |
+24 |
Aug20 |
190111 |
984.25 |
984.25 |
984.25 |
984.25 |
+4.00 |
0 |
53 |
+0 |
Sep20 |
190111 |
978.75 |
978.75 |
978.75 |
978.75 |
+3.75 |
0 |
51 |
+0 |
Nov20 |
190111 |
975.00 |
977.25 |
975.00 |
975.75 |
+3.00 |
58 |
1,197 |
+28 |
Total Volume and Open Interest |
197,272 |
678,380 |
+4,607 |
Soybean Meal(CBOT) |
Jan19 |
190111 |
311.70 |
311.70 |
310.40 |
310.40 |
-2.20 |
695 |
520 |
-275 |
Mar19 |
190111 |
316.20 |
318.00 |
314.20 |
314.60 |
-2.20 |
48,956 |
192,901 |
-4,091 |
May19 |
190111 |
320.20 |
321.60 |
318.20 |
318.70 |
-1.90 |
26,948 |
91,809 |
-1,807 |
Jul19 |
190111 |
323.80 |
325.20 |
322.00 |
322.70 |
-1.60 |
14,891 |
72,293 |
+1,117 |
Aug19 |
190111 |
325.30 |
326.60 |
323.50 |
324.30 |
-1.40 |
1,004 |
12,800 |
-178 |
Sep19 |
190111 |
326.60 |
327.60 |
324.90 |
325.60 |
-1.20 |
1,063 |
13,064 |
+127 |
Oct19 |
190111 |
326.80 |
327.60 |
324.80 |
325.70 |
-1.20 |
287 |
12,139 |
-33 |
Dec19 |
190111 |
327.90 |
329.20 |
326.20 |
327.20 |
-1.20 |
3,469 |
34,562 |
+181 |
Jan20 |
190111 |
330.30 |
330.30 |
327.90 |
328.50 |
-1.20 |
67 |
4,897 |
+24 |
Mar20 |
190111 |
329.60 |
329.60 |
329.60 |
329.60 |
-1.30 |
152 |
3,637 |
+65 |
Total Volume and Open Interest |
97,565 |
440,073 |
-4,863 |
Soybean Oil(CBOT) |
Jan19 |
190111 |
28.10 |
28.17 |
28.10 |
28.17 |
+0.23 |
180 |
171 |
-208 |
Mar19 |
190111 |
28.22 |
28.45 |
28.20 |
28.41 |
+0.22 |
48,209 |
212,754 |
-2,011 |
May19 |
190111 |
28.53 |
28.74 |
28.50 |
28.70 |
+0.22 |
24,148 |
106,379 |
+2,500 |
Jul19 |
190111 |
28.82 |
29.03 |
28.81 |
28.99 |
+0.21 |
12,647 |
77,228 |
+2,353 |
Aug19 |
190111 |
28.99 |
29.17 |
28.96 |
29.14 |
+0.22 |
1,060 |
14,083 |
+6 |
Sep19 |
190111 |
29.13 |
29.32 |
29.13 |
29.28 |
+0.22 |
729 |
12,487 |
+261 |
Oct19 |
190111 |
29.30 |
29.40 |
29.28 |
29.39 |
+0.22 |
330 |
8,473 |
+99 |
Dec19 |
190111 |
29.46 |
29.63 |
29.43 |
29.61 |
+0.21 |
2,321 |
36,983 |
+789 |
Jan20 |
190111 |
29.81 |
29.89 |
29.81 |
29.86 |
+0.20 |
15 |
2,587 |
-7 |
Mar20 |
190111 |
30.13 |
30.17 |
30.13 |
30.16 |
+0.19 |
84 |
5,382 |
-32 |
Total Volume and Open Interest |
89,731 |
481,502 |
+3,756 |
Canola(WCE) |
Jan19 |
190111 |
482.2 |
482.2 |
482.2 |
482.2 |
+2.8 |
|
|
|
Mar19 |
190111 |
480.5 |
484.9 |
480.5 |
483.3 |
+2.8 |
8,334 |
113,261 |
-1,274 |
May19 |
190111 |
489.1 |
493.6 |
489.1 |
492.1 |
+3.1 |
3,138 |
38,877 |
+548 |
Jul19 |
190111 |
498.4 |
500.9 |
497.4 |
499.8 |
+3.2 |
776 |
15,417 |
+147 |
Nov19 |
190111 |
496.4 |
499.0 |
496.0 |
498.2 |
+3.8 |
502 |
8,819 |
+77 |
Total Volume and Open Interest |
12,752 |
176,688 |
-552 |
Corn(CBOT) |
Mar19 |
190111 |
377.00 |
379.25 |
376.75 |
378.25 |
+2.00 |
192,055 |
743,811 |
-6,628 |
May19 |
190111 |
385.25 |
387.75 |
385.00 |
386.75 |
+2.25 |
79,794 |
253,497 |
+4,799 |
Jul19 |
190111 |
392.75 |
395.25 |
392.75 |
394.25 |
+2.00 |
48,057 |
241,373 |
-1,565 |
Sep19 |
190111 |
395.50 |
398.00 |
395.50 |
397.25 |
+2.25 |
16,828 |
132,063 |
+4,778 |
Dec19 |
190111 |
399.25 |
402.25 |
399.25 |
401.50 |
+2.50 |
27,437 |
209,422 |
+4,954 |
Mar20 |
190111 |
408.25 |
411.00 |
408.25 |
410.75 |
+2.75 |
1,084 |
32,164 |
+245 |
May20 |
190111 |
413.25 |
416.50 |
413.25 |
415.75 |
+2.25 |
445 |
2,133 |
+162 |
Jul20 |
190111 |
419.75 |
420.75 |
419.75 |
420.25 |
+2.25 |
205 |
5,544 |
+131 |
Sep20 |
190111 |
413.00 |
414.00 |
412.50 |
412.50 |
+2.25 |
25 |
778 |
+12 |
Dec20 |
190111 |
411.75 |
413.00 |
411.00 |
412.50 |
+1.75 |
287 |
7,543 |
+146 |
Total Volume and Open Interest |
366,244 |
1,628,766 |
+7,051 |
Wheat(CBOT) |
Mar19 |
190111 |
513.75 |
523.75 |
512.75 |
519.50 |
+5.75 |
57,344 |
221,671 |
-1,738 |
May19 |
190111 |
519.50 |
529.00 |
519.00 |
525.00 |
+5.25 |
21,134 |
79,326 |
+2,052 |
Jul19 |
190111 |
524.00 |
533.50 |
523.75 |
529.50 |
+5.25 |
13,490 |
74,862 |
-2,000 |
Sep19 |
190111 |
533.25 |
541.75 |
532.25 |
537.75 |
+5.00 |
2,574 |
22,333 |
-535 |
Dec19 |
190111 |
545.75 |
555.00 |
545.75 |
551.50 |
+5.00 |
2,101 |
31,939 |
+580 |
Mar20 |
190111 |
558.75 |
564.00 |
558.75 |
561.00 |
+4.75 |
150 |
5,165 |
+57 |
Total Volume and Open Interest |
96,830 |
441,394 |
-1,568 |
Wheat(KCBT) |
Mar19 |
190111 |
497.50 |
508.75 |
497.50 |
504.50 |
+5.75 |
19,743 |
179,795 |
-1,709 |
May19 |
190111 |
509.00 |
519.50 |
508.50 |
516.00 |
+6.00 |
8,764 |
54,402 |
-1,368 |
Jul19 |
190111 |
518.50 |
529.00 |
518.50 |
525.75 |
+6.25 |
6,078 |
41,490 |
-103 |
Sep19 |
190111 |
534.50 |
541.00 |
534.50 |
537.75 |
+6.25 |
483 |
9,981 |
+9 |
Dec19 |
190111 |
551.75 |
557.75 |
551.75 |
554.25 |
+5.50 |
904 |
10,511 |
+279 |
Mar20 |
190111 |
568.25 |
568.25 |
565.50 |
565.50 |
+5.50 |
6 |
566 |
-1 |
May20 |
190111 |
571.00 |
571.00 |
571.00 |
571.00 |
+5.00 |
5 |
186 |
-1 |
Total Volume and Open Interest |
35,988 |
297,605 |
-2,892 |
Wheat(MGE) |
Mar19 |
190111 |
563.25 |
573.25 |
563.25 |
570.00 |
+6.00 |
3,151 |
32,170 |
-899 |
May19 |
190111 |
570.00 |
578.75 |
569.00 |
574.25 |
+4.75 |
1,098 |
13,595 |
+195 |
Jul19 |
190111 |
577.00 |
585.00 |
577.00 |
580.75 |
+4.50 |
446 |
5,343 |
+111 |
Sep19 |
190111 |
583.50 |
592.50 |
583.50 |
588.00 |
+4.25 |
237 |
6,154 |
+41 |
Dec19 |
190111 |
597.00 |
606.25 |
597.00 |
601.00 |
+4.00 |
206 |
3,544 |
+71 |
Mar20 |
190111 |
611.50 |
613.00 |
606.50 |
609.75 |
+3.25 |
52 |
199 |
+32 |
Total Volume and Open Interest |
5,190 |
61,010 |
-449 |
Oats(CBOT) |
Mar19 |
190111 |
289.00 |
295.00 |
287.75 |
294.75 |
+6.00 |
289 |
4,087 |
-1 |
May19 |
190111 |
285.00 |
287.75 |
283.50 |
287.00 |
+3.00 |
83 |
806 |
+71 |
Jul19 |
190111 |
285.00 |
286.25 |
285.00 |
286.25 |
+1.75 |
1 |
66 |
+0 |
Sep19 |
190111 |
278.00 |
278.00 |
278.00 |
278.00 |
+1.50 |
0 |
22 |
+0 |
Total Volume and Open Interest |
401 |
5,153 |
+84 |
Rough Rice(CBOT) |
Jan19 |
190111 |
10.53 |
10.53 |
10.53 |
10.53 |
-0.07 |
|
|
|
Mar19 |
190111 |
10.85 |
10.93 |
10.69 |
10.77 |
-0.08 |
650 |
7,612 |
+228 |
May19 |
190111 |
11.08 |
11.08 |
10.86 |
10.94 |
-0.07 |
26 |
116 |
+5 |
Jul19 |
190111 |
11.09 |
11.09 |
11.09 |
11.09 |
-0.07 |
0 |
20 |
+0 |
Total Volume and Open Interest |
676 |
7,750 |
+233 |
Live Cattle(CME) |
Feb19 |
190111 |
125.035 |
125.650 |
124.730 |
124.980 |
+0.095 |
40,133 |
104,983 |
-8,499 |
Apr19 |
190111 |
126.100 |
126.680 |
125.750 |
126.385 |
+0.455 |
39,126 |
125,457 |
+3,762 |
Jun19 |
190111 |
117.480 |
117.850 |
117.080 |
117.200 |
-0.185 |
20,074 |
99,874 |
+3,112 |
Aug19 |
190111 |
114.200 |
114.885 |
114.200 |
114.285 |
+0.085 |
5,644 |
33,360 |
+357 |
Oct19 |
190111 |
116.000 |
116.635 |
115.930 |
116.135 |
+0.085 |
2,060 |
12,740 |
+821 |
Dec19 |
190111 |
118.200 |
118.730 |
118.050 |
118.250 |
+0.150 |
575 |
4,530 |
+129 |
Total Volume and Open Interest |
107,783 |
383,126 |
-302 |
Feeder Cattle(CME) |
Jan19 |
190111 |
146.880 |
147.150 |
146.080 |
146.130 |
-0.620 |
1,337 |
7,301 |
-179 |
Mar19 |
190111 |
145.285 |
145.600 |
144.380 |
144.900 |
-0.180 |
4,671 |
26,711 |
+519 |
Apr19 |
190111 |
145.650 |
146.235 |
145.185 |
145.750 |
+0.065 |
1,942 |
6,829 |
+87 |
May19 |
190111 |
146.050 |
146.580 |
145.435 |
146.050 |
+0.115 |
1,158 |
5,359 |
+85 |
Aug19 |
190111 |
150.000 |
150.535 |
149.800 |
149.900 |
-0.100 |
536 |
3,887 |
+146 |
Sep19 |
190111 |
150.150 |
150.785 |
149.785 |
149.900 |
-0.250 |
153 |
518 |
+45 |
Oct19 |
190111 |
150.235 |
150.500 |
149.880 |
149.880 |
-0.420 |
99 |
112 |
-6 |
Total Volume and Open Interest |
9,968 |
50,826 |
+726 |
Lean Hogs(CME) |
Feb19 |
190111 |
63.380 |
63.700 |
62.430 |
62.650 |
-1.430 |
31,396 |
60,591 |
-5,973 |
Apr19 |
190111 |
67.700 |
68.250 |
66.430 |
67.350 |
-0.500 |
29,212 |
64,138 |
+4,017 |
May19 |
190111 |
73.730 |
73.900 |
72.300 |
72.885 |
-1.015 |
77 |
1,691 |
+7 |
Jun19 |
190111 |
81.250 |
81.285 |
79.350 |
79.900 |
-1.500 |
9,774 |
34,400 |
+1,229 |
Jul19 |
190111 |
82.230 |
82.300 |
80.550 |
81.080 |
-1.320 |
2,830 |
16,969 |
-198 |
Aug19 |
190111 |
81.900 |
82.050 |
80.385 |
80.830 |
-1.305 |
2,656 |
23,045 |
-373 |
Oct19 |
190111 |
69.430 |
69.550 |
67.950 |
68.750 |
-0.785 |
2,477 |
9,113 |
+738 |
Dec19 |
190111 |
63.750 |
63.830 |
62.750 |
63.350 |
-0.435 |
439 |
1,844 |
+112 |
Total Volume and Open Interest |
79,113 |
212,105 |
-328 |
Class III Milk(CME) |
Jan19 |
190111 |
14.08 |
14.08 |
14.06 |
14.07 |
-0.01 |
195 |
4,350 |
-3 |
Feb19 |
190111 |
14.38 |
14.53 |
14.38 |
14.49 |
+0.04 |
203 |
4,344 |
+67 |
Mar19 |
190111 |
14.98 |
15.06 |
14.94 |
15.06 |
+0.10 |
166 |
3,849 |
+72 |
Apr19 |
190111 |
15.45 |
15.52 |
15.40 |
15.51 |
+0.09 |
83 |
2,149 |
-15 |
May19 |
190111 |
15.81 |
15.90 |
15.81 |
15.90 |
+0.09 |
74 |
1,977 |
+32 |
Jun19 |
190111 |
16.09 |
16.14 |
16.09 |
16.12 |
+0.08 |
15 |
2,031 |
-5 |
Jul19 |
190111 |
16.35 |
16.44 |
16.35 |
16.44 |
+0.08 |
18 |
1,437 |
-6 |
Aug19 |
190111 |
16.54 |
16.60 |
16.52 |
16.59 |
+0.08 |
70 |
1,210 |
+43 |
Sep19 |
190111 |
16.72 |
16.77 |
16.70 |
16.77 |
+0.05 |
71 |
1,356 |
+46 |
Oct19 |
190111 |
16.67 |
16.70 |
16.65 |
16.70 |
+0.05 |
7 |
979 |
+4 |
Nov19 |
190111 |
16.55 |
16.55 |
16.52 |
16.52 |
+0.01 |
4 |
1,021 |
+4 |
Dec19 |
190111 |
16.44 |
16.47 |
16.42 |
16.42 |
+0.02 |
34 |
913 |
+31 |
Jan20 |
190111 |
16.12 |
16.12 |
16.12 |
16.12 |
unch |
0 |
11 |
+0 |
Total Volume and Open Interest |
940 |
25,629 |
+270 |
Cocoa(ICE) |
Mar19 |
190111 |
2372 |
2396 |
2350 |
2356 |
-13 |
15,548 |
93,743 |
-470 |
May19 |
190111 |
2406 |
2426 |
2385 |
2388 |
-19 |
10,067 |
54,939 |
+470 |
Jul19 |
190111 |
2429 |
2446 |
2405 |
2411 |
-16 |
5,314 |
38,974 |
+1,559 |
Sep19 |
190111 |
2440 |
2457 |
2419 |
2425 |
-15 |
2,299 |
24,421 |
+709 |
Dec19 |
190111 |
2446 |
2467 |
2431 |
2433 |
-13 |
1,063 |
23,283 |
+85 |
Mar20 |
190111 |
2450 |
2472 |
2436 |
2438 |
-13 |
1,027 |
14,855 |
+620 |
May20 |
190111 |
2452 |
2453 |
2442 |
2444 |
-15 |
98 |
2,655 |
-20 |
Total Volume and Open Interest |
35,420 |
254,361 |
+2,953 |
Coffee "C"(ICE) |
Mar19 |
190111 |
104.00 |
104.80 |
102.50 |
103.85 |
-0.40 |
22,391 |
125,823 |
-1,015 |
May19 |
190111 |
107.30 |
108.15 |
105.95 |
107.20 |
-0.45 |
14,042 |
63,122 |
+995 |
Jul19 |
190111 |
110.50 |
111.05 |
108.95 |
110.10 |
-0.50 |
8,478 |
36,968 |
-527 |
Sep19 |
190111 |
113.45 |
113.90 |
111.90 |
113.05 |
-0.45 |
2,959 |
23,805 |
+464 |
Dec19 |
190111 |
117.30 |
117.80 |
115.85 |
116.90 |
-0.45 |
937 |
14,031 |
+17 |
Mar20 |
190111 |
121.35 |
121.55 |
119.85 |
120.65 |
-0.50 |
217 |
5,791 |
+22 |
Total Volume and Open Interest |
49,448 |
279,780 |
-15 |
Orange Juice(ICE) |
Jan19 |
190110 |
120.70 |
120.70 |
120.70 |
120.70 |
-2.85 |
3 |
520 |
-67 |
Mar19 |
190111 |
122.60 |
122.95 |
120.70 |
121.00 |
-1.20 |
746 |
14,502 |
+96 |
May19 |
190111 |
123.25 |
123.25 |
121.60 |
121.90 |
-1.30 |
73 |
1,857 |
-4 |
Jul19 |
190111 |
124.90 |
124.90 |
123.35 |
123.65 |
-1.35 |
39 |
1,105 |
+25 |
Sep19 |
190111 |
126.80 |
126.80 |
125.15 |
125.60 |
-1.40 |
7 |
329 |
+1 |
Nov19 |
190111 |
128.75 |
128.75 |
127.50 |
127.60 |
-1.40 |
6 |
129 |
+6 |
Total Volume and Open Interest |
874 |
18,455 |
+124 |
Sugar #11(ICE) |
Mar19 |
190111 |
12.70 |
12.91 |
12.68 |
12.78 |
+0.11 |
75,007 |
360,152 |
-7,876 |
May19 |
190111 |
12.82 |
13.04 |
12.82 |
12.92 |
+0.11 |
38,169 |
198,259 |
+7,479 |
Jul19 |
190111 |
12.92 |
13.13 |
12.92 |
13.01 |
+0.09 |
21,821 |
141,838 |
-2,152 |
Oct19 |
190111 |
13.24 |
13.39 |
13.23 |
13.28 |
+0.08 |
6,177 |
106,416 |
+508 |
Mar20 |
190111 |
13.80 |
13.95 |
13.80 |
13.87 |
+0.06 |
3,300 |
52,020 |
+512 |
May20 |
190111 |
13.96 |
13.97 |
13.86 |
13.88 |
+0.03 |
808 |
11,558 |
+65 |
Jul20 |
190111 |
13.98 |
13.99 |
13.86 |
13.87 |
+0.01 |
629 |
10,504 |
+82 |
Oct20 |
190111 |
14.11 |
14.12 |
13.97 |
13.98 |
unch |
439 |
13,675 |
+182 |
Total Volume and Open Interest |
146,457 |
900,089 |
-1,125 |
London Cocoa(LCE) |
Mar19 |
190111 |
1710 |
1726 |
1695 |
1698 |
-12 |
8,809 |
71,846 |
+350 |
May19 |
190111 |
1738 |
1756 |
1724 |
1728 |
-11 |
3,497 |
46,757 |
+187 |
Jul19 |
190111 |
1752 |
1765 |
1735 |
1738 |
-10 |
3,314 |
39,570 |
+699 |
Sep19 |
190111 |
1759 |
1773 |
1745 |
1746 |
-10 |
2,387 |
33,463 |
+744 |
Dec19 |
190111 |
1765 |
1775 |
1748 |
1748 |
-9 |
1,283 |
38,558 |
+166 |
Mar20 |
190111 |
1764 |
1776 |
1748 |
1748 |
-9 |
1,798 |
18,787 |
+1,085 |
May20 |
190111 |
1764 |
1778 |
1754 |
1754 |
-9 |
138 |
5,866 |
+54 |
Total Volume and Open Interest |
21,230 |
258,650 |
+3,287 |
London Sugar(LCE) |
Mar19 |
190111 |
345.60 |
347.80 |
343.60 |
344.90 |
+0.80 |
9,029 |
42,339 |
-1,109 |
May19 |
190111 |
354.60 |
357.00 |
352.80 |
354.40 |
+1.20 |
5,939 |
23,012 |
+712 |
Aug19 |
190111 |
360.00 |
363.20 |
359.10 |
360.60 |
+1.90 |
1,576 |
14,680 |
+375 |
Oct19 |
190111 |
362.90 |
367.00 |
362.90 |
364.30 |
+2.10 |
267 |
6,320 |
+93 |
Dec19 |
190111 |
369.90 |
372.10 |
368.90 |
369.70 |
+2.30 |
141 |
3,416 |
-40 |
Total Volume and Open Interest |
16,993 |
93,406 |
+64 |
Cotton(ICE) |
Mar19 |
190111 |
72.80 |
73.25 |
72.34 |
72.49 |
-0.36 |
16,726 |
127,579 |
+400 |
May19 |
190111 |
74.36 |
74.77 |
73.85 |
74.03 |
-0.33 |
7,288 |
38,481 |
+55 |
Jul19 |
190111 |
75.62 |
76.04 |
75.13 |
75.27 |
-0.40 |
4,335 |
23,145 |
+710 |
Oct19 |
190111 |
74.16 |
74.16 |
74.16 |
74.16 |
-0.44 |
2 |
9 |
+1 |
Dec19 |
190111 |
74.24 |
74.24 |
73.52 |
73.64 |
-0.47 |
1,491 |
32,736 |
+269 |
Mar20 |
190111 |
75.05 |
75.05 |
74.65 |
74.79 |
-0.51 |
186 |
2,181 |
+123 |
Total Volume and Open Interest |
30,032 |
225,567 |
+1,560 |
Lumber(CME) |
Jan19 |
190111 |
324.2 |
330.4 |
324.2 |
328.5 |
-1.5 |
107 |
198 |
-45 |
Mar19 |
190111 |
344.0 |
346.9 |
338.0 |
343.2 |
-3.2 |
461 |
2,809 |
+38 |
May19 |
190111 |
352.2 |
354.2 |
347.9 |
351.0 |
-3.4 |
48 |
687 |
+24 |
Jul19 |
190111 |
358.7 |
362.0 |
358.7 |
360.0 |
-5.3 |
1 |
156 |
+0 |
Total Volume and Open Interest |
617 |
3,862 |
+18 |
Crude Oil(NYM) |
Feb19 |
190111 |
52.28 |
53.31 |
51.18 |
51.59 |
-1.00 |
891,922 |
290,508 |
-38,908 |
Mar19 |
190111 |
52.61 |
53.61 |
51.48 |
51.91 |
-1.00 |
249,462 |
375,809 |
+14,941 |
Apr19 |
190111 |
52.89 |
53.96 |
51.85 |
52.27 |
-1.01 |
85,715 |
152,340 |
+7,477 |
May19 |
190111 |
53.27 |
54.37 |
52.33 |
52.70 |
-1.03 |
46,892 |
107,098 |
+439 |
Jun19 |
190111 |
53.71 |
54.82 |
52.73 |
53.11 |
-1.05 |
89,348 |
223,704 |
-3,369 |
Jul19 |
190111 |
54.28 |
55.11 |
53.08 |
53.46 |
-1.07 |
31,292 |
105,267 |
+2,960 |
Aug19 |
190111 |
54.34 |
55.40 |
53.44 |
53.72 |
-1.09 |
15,932 |
65,085 |
-715 |
Sep19 |
190111 |
54.65 |
55.64 |
53.70 |
53.92 |
-1.10 |
25,762 |
84,174 |
-4,041 |
Oct19 |
190111 |
55.01 |
55.75 |
53.88 |
54.07 |
-1.11 |
14,884 |
66,468 |
+329 |
Nov19 |
190111 |
55.16 |
55.85 |
53.88 |
54.16 |
-1.13 |
6,423 |
47,780 |
+806 |
Dec19 |
190111 |
54.98 |
55.98 |
53.93 |
54.22 |
-1.13 |
57,268 |
185,301 |
-371 |
Jan20 |
190111 |
55.23 |
55.93 |
54.04 |
54.24 |
-1.13 |
3,938 |
37,277 |
+342 |
Feb20 |
190111 |
54.39 |
55.43 |
53.99 |
54.24 |
-1.14 |
706 |
20,371 |
+15 |
Mar20 |
190111 |
54.11 |
55.39 |
54.01 |
54.23 |
-1.15 |
1,827 |
36,581 |
+73 |
Apr20 |
190111 |
54.22 |
55.40 |
54.22 |
54.22 |
-1.17 |
388 |
8,886 |
+179 |
May20 |
190111 |
54.20 |
54.20 |
54.20 |
54.20 |
-1.19 |
710 |
8,743 |
+154 |
Total Volume and Open Interest |
1,556,425 |
2,102,030 |
-18,900 |
e-miNY Crude Oil(NYM) |
Feb19 |
190111 |
52.300 |
53.325 |
51.175 |
51.600 |
-1.000 |
27,785 |
2,462 |
-431 |
Mar19 |
190111 |
52.575 |
53.600 |
51.475 |
51.900 |
-1.000 |
980 |
478 |
-17 |
Apr19 |
190111 |
53.000 |
53.950 |
51.925 |
52.275 |
-1.000 |
136 |
229 |
-11 |
May19 |
190111 |
53.550 |
54.275 |
52.400 |
52.700 |
-1.025 |
22 |
160 |
-3 |
Jun19 |
190111 |
54.325 |
54.400 |
53.100 |
53.100 |
-1.050 |
24 |
152 |
+5 |
Jul19 |
190111 |
54.875 |
54.875 |
53.450 |
53.450 |
-1.075 |
6 |
22 |
+6 |
Aug19 |
190111 |
53.725 |
53.725 |
53.725 |
53.725 |
-1.075 |
1 |
64 |
-1 |
Sep19 |
190111 |
53.925 |
55.100 |
53.925 |
53.925 |
-1.100 |
0 |
54 |
+0 |
Oct19 |
190111 |
54.075 |
54.075 |
54.075 |
54.075 |
-1.100 |
0 |
20 |
+0 |
Nov19 |
190111 |
55.000 |
55.000 |
54.150 |
54.150 |
-1.150 |
0 |
20 |
+0 |
Total Volume and Open Interest |
28,963 |
3,846 |
-457 |
NY Harbor ULSD(NYM) |
Feb19 |
190111 |
189.95 |
192.35 |
187.29 |
187.97 |
-2.64 |
63,300 |
92,069 |
-5,181 |
Mar19 |
190111 |
189.39 |
191.78 |
186.55 |
187.18 |
-2.87 |
48,700 |
74,070 |
-1,725 |
Apr19 |
190111 |
187.92 |
190.50 |
185.23 |
185.76 |
-3.10 |
23,248 |
44,481 |
+801 |
May19 |
190111 |
187.81 |
190.13 |
184.88 |
185.39 |
-3.10 |
10,080 |
26,893 |
-11 |
Jun19 |
190111 |
187.90 |
190.38 |
185.18 |
185.67 |
-3.13 |
11,655 |
32,463 |
+50 |
Jul19 |
190111 |
190.06 |
190.80 |
186.21 |
186.50 |
-3.16 |
3,651 |
17,498 |
+432 |
Aug19 |
190111 |
189.51 |
191.68 |
187.10 |
187.34 |
-3.17 |
1,626 |
8,715 |
-59 |
Sep19 |
190111 |
191.43 |
192.96 |
188.00 |
188.26 |
-3.16 |
2,012 |
7,176 |
+134 |
Oct19 |
190111 |
190.69 |
193.84 |
189.14 |
189.14 |
-3.17 |
648 |
5,440 |
-79 |
Nov19 |
190111 |
192.28 |
194.61 |
189.73 |
189.94 |
-3.18 |
434 |
4,589 |
+7 |
Dec19 |
190111 |
193.94 |
195.33 |
190.25 |
190.65 |
-3.20 |
2,894 |
24,184 |
+153 |
Jan20 |
190111 |
192.80 |
193.24 |
190.94 |
191.28 |
-3.21 |
241 |
4,255 |
-6 |
Feb20 |
190111 |
191.34 |
191.34 |
191.34 |
191.34 |
-3.20 |
203 |
3,593 |
+74 |
Mar20 |
190111 |
191.55 |
191.57 |
191.00 |
191.00 |
-3.20 |
112 |
2,743 |
+18 |
Total Volume and Open Interest |
169,839 |
360,610 |
-5,090 |
RBOB Gasoline(NYM) |
Feb19 |
190111 |
142.15 |
144.68 |
139.47 |
140.07 |
-3.00 |
75,277 |
116,090 |
-2,047 |
Mar19 |
190111 |
143.59 |
146.30 |
141.24 |
141.81 |
-2.75 |
55,182 |
98,539 |
+7,706 |
Apr19 |
190111 |
162.84 |
165.83 |
160.94 |
161.62 |
-2.52 |
23,872 |
52,185 |
+2,401 |
May19 |
190111 |
165.01 |
167.50 |
162.68 |
163.35 |
-2.52 |
12,244 |
37,059 |
+277 |
Jun19 |
190111 |
166.44 |
168.20 |
163.35 |
163.96 |
-2.61 |
12,929 |
31,051 |
+502 |
Jul19 |
190111 |
165.95 |
168.09 |
163.36 |
163.80 |
-2.67 |
5,050 |
19,190 |
+440 |
Aug19 |
190111 |
165.78 |
167.18 |
162.52 |
162.85 |
-2.70 |
3,587 |
8,159 |
+73 |
Sep19 |
190111 |
161.78 |
165.40 |
160.54 |
161.08 |
-2.67 |
3,289 |
16,107 |
+307 |
Oct19 |
190111 |
152.81 |
154.29 |
149.66 |
150.05 |
-2.63 |
1,490 |
8,196 |
-37 |
Nov19 |
190111 |
148.97 |
149.81 |
148.00 |
148.27 |
-2.69 |
650 |
5,228 |
+144 |
Total Volume and Open Interest |
195,136 |
414,919 |
+10,012 |
e-miNY RBOB Gasoline(NYM) |
Feb19 |
190111 |
142.50 |
142.50 |
140.07 |
140.07 |
-3.00 |
0 |
1 |
+0 |
Mar19 |
190111 |
141.81 |
141.81 |
141.81 |
141.81 |
-2.75 |
|
|
|
Apr19 |
190111 |
161.62 |
161.62 |
161.62 |
161.62 |
-2.52 |
|
|
|
May19 |
190111 |
163.35 |
163.35 |
163.35 |
163.35 |
-2.52 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb19 |
190111 |
2.995 |
3.166 |
2.991 |
3.099 |
+0.130 |
120,962 |
148,629 |
-11,050 |
Mar19 |
190111 |
2.842 |
3.002 |
2.841 |
2.945 |
+0.132 |
100,716 |
278,141 |
+8,734 |
Apr19 |
190111 |
2.721 |
2.805 |
2.718 |
2.769 |
+0.063 |
52,844 |
154,278 |
+1,574 |
May19 |
190111 |
2.715 |
2.778 |
2.711 |
2.747 |
+0.049 |
41,524 |
145,492 |
+6,355 |
Jun19 |
190111 |
2.765 |
2.823 |
2.760 |
2.793 |
+0.045 |
21,313 |
47,592 |
+112 |
Jul19 |
190111 |
2.814 |
2.868 |
2.811 |
2.840 |
+0.041 |
20,859 |
69,080 |
+2,592 |
Aug19 |
190111 |
2.819 |
2.868 |
2.819 |
2.841 |
+0.039 |
8,786 |
50,345 |
+446 |
Sep19 |
190111 |
2.799 |
2.843 |
2.799 |
2.818 |
+0.038 |
8,104 |
50,339 |
+342 |
Oct19 |
190111 |
2.831 |
2.872 |
2.826 |
2.847 |
+0.039 |
25,348 |
109,642 |
-312 |
Nov19 |
190111 |
2.888 |
2.920 |
2.879 |
2.901 |
+0.041 |
1,595 |
40,076 |
+3 |
Dec19 |
190111 |
3.010 |
3.075 |
3.010 |
3.055 |
+0.040 |
3,412 |
46,204 |
+748 |
Jan20 |
190111 |
3.150 |
3.180 |
3.143 |
3.159 |
+0.035 |
11,714 |
39,600 |
+110 |
Feb20 |
190111 |
3.093 |
3.111 |
3.086 |
3.100 |
+0.030 |
1,401 |
13,602 |
-61 |
Mar20 |
190111 |
2.904 |
2.930 |
2.901 |
2.914 |
+0.030 |
5,632 |
17,177 |
+154 |
Apr20 |
190111 |
2.631 |
2.643 |
2.620 |
2.632 |
+0.014 |
8,727 |
23,361 |
+1,688 |
May20 |
190111 |
2.571 |
2.587 |
2.564 |
2.575 |
+0.011 |
4,725 |
11,551 |
+951 |
Total Volume and Open Interest |
443,043 |
1,301,340 |
+14,839 |
Brent Crude Oil(ICE) |
Mar19 |
190111 |
61.19 |
62.49 |
60.08 |
60.48 |
-1.20 |
329,048 |
425,796 |
-21,106 |
Apr19 |
190111 |
61.26 |
62.56 |
60.20 |
60.63 |
-1.18 |
146,784 |
220,316 |
+10,019 |
May19 |
190111 |
61.61 |
62.74 |
60.42 |
60.85 |
-1.17 |
87,549 |
148,480 |
+4,617 |
Jun19 |
190111 |
61.70 |
62.91 |
60.59 |
61.02 |
-1.18 |
116,420 |
270,705 |
+1,301 |
Jul19 |
190111 |
61.79 |
62.98 |
60.66 |
61.09 |
-1.20 |
39,227 |
112,644 |
+5,606 |
Aug19 |
190111 |
61.93 |
63.01 |
60.72 |
61.14 |
-1.21 |
15,319 |
81,250 |
+1,527 |
Sep19 |
190111 |
61.85 |
63.00 |
60.72 |
61.11 |
-1.22 |
22,751 |
101,656 |
+1,528 |
Oct19 |
190111 |
61.83 |
62.98 |
60.72 |
61.09 |
-1.23 |
10,308 |
51,798 |
+893 |
Nov19 |
190111 |
61.96 |
62.95 |
60.82 |
61.09 |
-1.23 |
9,935 |
73,347 |
+1,822 |
Dec19 |
190111 |
61.88 |
62.93 |
60.71 |
61.05 |
-1.24 |
71,223 |
223,043 |
-371 |
Jan20 |
190111 |
62.19 |
62.69 |
60.76 |
61.05 |
-1.24 |
2,877 |
32,608 |
-150 |
Feb20 |
190111 |
62.68 |
62.68 |
60.90 |
61.04 |
-1.25 |
2,009 |
32,558 |
+130 |
Mar20 |
190111 |
60.90 |
61.04 |
60.90 |
61.04 |
-1.26 |
3,667 |
29,600 |
+271 |
Apr20 |
190111 |
61.03 |
61.03 |
61.03 |
61.03 |
-1.27 |
2,220 |
15,368 |
+569 |
Total Volume and Open Interest |
912,411 |
2,228,409 |
+9,224 |
Gas Oil(ICE) |
Feb19 |
190111 |
571.00 |
579.50 |
563.25 |
568.50 |
-2.00 |
115,631 |
160,732 |
+10,688 |
Mar19 |
190111 |
571.25 |
580.00 |
564.00 |
569.25 |
-2.00 |
84,907 |
109,025 |
+2,841 |
Apr19 |
190111 |
571.25 |
579.25 |
564.00 |
569.25 |
-2.00 |
29,955 |
75,990 |
+5,712 |
May19 |
190111 |
571.50 |
579.25 |
564.50 |
569.25 |
-2.00 |
13,817 |
42,050 |
-1,992 |
Jun19 |
190111 |
572.00 |
579.50 |
564.25 |
569.25 |
-2.50 |
24,863 |
71,318 |
+2,096 |
Jul19 |
190111 |
574.25 |
581.75 |
567.50 |
571.25 |
-2.75 |
7,268 |
32,588 |
+219 |
Aug19 |
190111 |
578.00 |
584.25 |
569.00 |
573.75 |
-3.00 |
3,248 |
24,203 |
-141 |
Sep19 |
190111 |
580.50 |
585.25 |
571.50 |
576.00 |
-3.25 |
3,665 |
31,977 |
-144 |
Oct19 |
190111 |
583.25 |
588.00 |
575.25 |
579.00 |
-3.25 |
1,795 |
23,046 |
-154 |
Nov19 |
190111 |
583.75 |
590.25 |
576.50 |
579.75 |
-3.00 |
999 |
14,818 |
+65 |
Total Volume and Open Interest |
350,612 |
833,988 |
-1,200 |
Ethanol(CBOT) |
Feb19 |
190111 |
1.273 |
1.295 |
1.273 |
1.287 |
+0.017 |
181 |
1,827 |
-13 |
Mar19 |
190111 |
1.300 |
1.312 |
1.300 |
1.308 |
+0.015 |
116 |
555 |
+25 |
Apr19 |
190111 |
1.329 |
1.329 |
1.329 |
1.329 |
+0.015 |
4 |
25 |
+1 |
May19 |
190111 |
1.342 |
1.342 |
1.342 |
1.342 |
+0.015 |
2 |
37 |
+0 |
Jun19 |
190111 |
1.360 |
1.360 |
1.360 |
1.360 |
+0.015 |
0 |
2 |
+0 |
Jul19 |
190111 |
1.365 |
1.365 |
1.365 |
1.365 |
+0.015 |
|
|
|
Aug19 |
190111 |
1.365 |
1.365 |
1.365 |
1.365 |
+0.015 |
|
|
|
Sep19 |
190111 |
1.349 |
1.349 |
1.349 |
1.349 |
+0.015 |
|
|
|
Total Volume and Open Interest |
303 |
2,446 |
+13 |
WTI Crude Oil(ICE) |
Feb19 |
190111 |
52.23 |
53.31 |
51.19 |
51.59 |
-1.00 |
51,246 |
46,120 |
-2,937 |
Mar19 |
190111 |
52.54 |
53.61 |
51.50 |
51.91 |
-1.00 |
65,323 |
79,172 |
-2,036 |
Apr19 |
190111 |
52.90 |
53.93 |
51.87 |
52.27 |
-1.01 |
33,453 |
41,111 |
+1,136 |
May19 |
190111 |
53.32 |
54.38 |
52.31 |
52.70 |
-1.03 |
17,686 |
18,564 |
-135 |
Jun19 |
190111 |
53.74 |
54.80 |
52.76 |
53.11 |
-1.05 |
33,429 |
83,449 |
+2,999 |
Jul19 |
190111 |
54.13 |
55.16 |
53.10 |
53.46 |
-1.07 |
8,884 |
18,012 |
+1,390 |
Aug19 |
190111 |
54.33 |
55.44 |
53.50 |
53.72 |
-1.09 |
3,443 |
13,020 |
-110 |
Sep19 |
190111 |
54.86 |
55.64 |
53.74 |
53.92 |
-1.10 |
2,348 |
25,489 |
+91 |
Oct19 |
190111 |
55.01 |
55.79 |
53.90 |
54.07 |
-1.11 |
1,052 |
7,113 |
+97 |
Nov19 |
190111 |
54.16 |
54.16 |
54.16 |
54.16 |
-1.13 |
175 |
4,630 |
-47 |
Dec19 |
190111 |
55.46 |
55.96 |
53.96 |
54.22 |
-1.13 |
12,418 |
106,939 |
+1,489 |
Jan20 |
190111 |
54.24 |
54.24 |
54.24 |
54.24 |
-1.13 |
313 |
4,411 |
+18 |
Feb20 |
190111 |
54.24 |
54.24 |
54.24 |
54.24 |
-1.14 |
62 |
3,192 |
+1 |
Mar20 |
190111 |
54.23 |
54.23 |
54.23 |
54.23 |
-1.15 |
34 |
7,218 |
+3 |
Apr20 |
190111 |
54.22 |
54.22 |
54.22 |
54.22 |
-1.17 |
17 |
1,756 |
+1 |
May20 |
190111 |
54.20 |
54.20 |
54.20 |
54.20 |
-1.19 |
8 |
1,452 |
-7 |
Total Volume and Open Interest |
237,473 |
570,100 |
+2,371 |
US Dollar Index(ICE) |
Mar19 |
190111 |
95.070 |
95.365 |
94.780 |
95.265 |
+0.145 |
29,000 |
62,982 |
+3,303 |
Jun19 |
190111 |
94.535 |
94.850 |
94.285 |
94.760 |
+0.135 |
138 |
1,076 |
+44 |
Sep19 |
190111 |
93.905 |
94.305 |
93.905 |
94.305 |
+0.135 |
6 |
213 |
-2 |
Total Volume and Open Interest |
29,158 |
64,313 |
+3,358 |
Australian Dollar(CME) |
Mar19 |
190111 |
71.91 |
72.42 |
71.89 |
72.14 |
+0.24 |
117,970 |
130,812 |
+5,630 |
Jun19 |
190111 |
72.30 |
72.50 |
72.05 |
72.23 |
+0.24 |
126 |
867 |
+44 |
Sep19 |
190111 |
72.56 |
72.56 |
72.33 |
72.33 |
+0.24 |
50 |
108 |
-13 |
Total Volume and Open Interest |
118,619 |
133,179 |
+5,703 |
British Pound(CME) |
Mar19 |
190111 |
127.86 |
129.07 |
127.49 |
128.87 |
+1.01 |
102,840 |
204,979 |
-639 |
Jun19 |
190111 |
128.55 |
129.50 |
128.55 |
129.44 |
+1.01 |
120 |
1,068 |
+23 |
Sep19 |
190111 |
129.64 |
129.98 |
129.50 |
129.98 |
+1.01 |
3 |
348 |
-1 |
Total Volume and Open Interest |
104,175 |
209,788 |
-1,012 |
Canadian Dollar(CME) |
Mar19 |
190111 |
75.65 |
75.97 |
75.42 |
75.47 |
-0.25 |
100,756 |
157,368 |
-4,341 |
Jun19 |
190111 |
76.00 |
76.00 |
75.58 |
75.62 |
-0.24 |
178 |
2,724 |
-34 |
Sep19 |
190111 |
76.07 |
76.07 |
75.75 |
75.75 |
-0.25 |
21 |
1,054 |
-1 |
Dec19 |
190111 |
76.20 |
76.20 |
75.88 |
75.88 |
-0.24 |
41 |
327 |
+29 |
Total Volume and Open Interest |
101,474 |
162,884 |
-4,121 |
Japanese Yen(CME) |
Mar19 |
190111 |
92.68 |
92.94 |
92.54 |
92.63 |
-0.07 |
139,528 |
227,050 |
+107 |
Jun19 |
190111 |
93.50 |
93.62 |
93.32 |
93.34 |
-0.07 |
112 |
915 |
+84 |
Sep19 |
190111 |
94.06 |
94.06 |
94.06 |
94.06 |
-0.07 |
0 |
110 |
+0 |
Total Volume and Open Interest |
142,386 |
230,445 |
-79 |
Swiss Franc(CME) |
Mar19 |
190111 |
102.24 |
102.51 |
102.07 |
102.19 |
-0.04 |
30,478 |
66,978 |
+6 |
Jun19 |
190111 |
103.00 |
103.10 |
103.00 |
103.10 |
-0.04 |
3 |
95 |
-1 |
Sep19 |
190111 |
104.02 |
104.02 |
104.02 |
104.02 |
-0.04 |
0 |
21 |
+0 |
Total Volume and Open Interest |
30,481 |
67,105 |
+5 |
EuroFX(CME) |
Mar19 |
190111 |
115.59 |
116.03 |
115.20 |
115.27 |
-0.35 |
254,788 |
505,509 |
+11,536 |
Jun19 |
190111 |
116.55 |
116.80 |
116.12 |
116.18 |
-0.36 |
651 |
8,587 |
+35 |
Sep19 |
190111 |
117.40 |
117.40 |
117.10 |
117.10 |
-0.36 |
40 |
1,103 |
+4 |
Total Volume and Open Interest |
262,581 |
527,628 |
+13,083 |
Mexican Peso(CME) |
Jan19 |
190111 |
522.25 |
522.25 |
522.25 |
522.25 |
+0.25 |
0 |
5 |
+0 |
Feb19 |
190111 |
520.00 |
520.00 |
520.00 |
520.00 |
+0.13 |
|
|
|
Total Volume and Open Interest |
66,077 |
164,082 |
+3,589 |
Brazilian Real(CME) |
Feb19 |
190111 |
269.05 |
270.75 |
267.80 |
269.15 |
+0.20 |
3,071 |
13,451 |
-378 |
Mar19 |
190111 |
269.25 |
269.25 |
268.65 |
268.65 |
+0.20 |
64 |
4,376 |
+23 |
Apr19 |
190111 |
268.10 |
268.10 |
268.10 |
268.10 |
+0.15 |
|
|
|
May19 |
190111 |
267.45 |
267.45 |
267.45 |
267.45 |
+0.15 |
|
|
|
Total Volume and Open Interest |
3,135 |
17,827 |
-355 |
30-Year T-Bonds(CBOT) |
Mar19 |
190111 |
145~010 |
146~030 |
145~000 |
145~240 |
+0~150 |
300,979 |
937,520 |
+2,378 |
Jun19 |
190111 |
144~180 |
145~070 |
144~180 |
145~050 |
+0~170 |
25 |
122 |
+9 |
Sep19 |
190111 |
145~050 |
145~050 |
145~050 |
145~050 |
+0~170 |
|
|
|
Total Volume and Open Interest |
301,004 |
937,642 |
+2,387 |
10-Year T-Notes(CBOT) |
Mar19 |
190111 |
121~200 |
122~035 |
121~195 |
121~305 |
+0~075 |
1,428,110 |
4,065,105 |
-24,236 |
Jun19 |
190111 |
122~005 |
122~105 |
121~310 |
122~070 |
+0~080 |
5,650 |
7,409 |
+3,619 |
Sep19 |
190111 |
122~140 |
122~140 |
122~140 |
122~140 |
+0~080 |
|
|
|
Total Volume and Open Interest |
1,433,760 |
4,072,514 |
-20,617 |
5-Year T-Notes(CBOT) |
Mar19 |
190111 |
114~110 |
114~200 |
114~104 |
114~170 |
+0~044 |
980,524 |
4,542,211 |
-22,114 |
Jun19 |
190111 |
114~222 |
114~222 |
114~210 |
114~210 |
+0~050 |
94 |
476 |
+37 |
Sep19 |
190111 |
114~210 |
114~210 |
114~210 |
114~210 |
+0~050 |
|
|
|
Total Volume and Open Interest |
980,618 |
4,542,687 |
-22,077 |
2 Year T-Notes(CBOT) |
Mar19 |
190111 |
105~310 |
106~022 |
105~306 |
106~006 |
+0~010 |
462,193 |
2,564,532 |
+496 |
Jun19 |
190111 |
106~050 |
106~054 |
106~046 |
106~046 |
+0~010 |
4,537 |
11,920 |
+4,381 |
Sep19 |
190111 |
106~046 |
106~046 |
106~046 |
106~046 |
+0~010 |
|
|
|
Total Volume and Open Interest |
466,730 |
2,576,452 |
+4,877 |
Eurodollars(CME) |
Mar19 |
190111 |
97.295 |
97.305 |
97.290 |
97.295 |
+0.005 |
443,960 |
1,475,151 |
+12,027 |
Jun19 |
190111 |
97.270 |
97.305 |
97.270 |
97.275 |
+0.005 |
360,091 |
1,260,025 |
+15,347 |
Sep19 |
190111 |
97.285 |
97.330 |
97.285 |
97.300 |
+0.010 |
337,608 |
1,229,903 |
-3,584 |
Dec19 |
190111 |
97.290 |
97.335 |
97.290 |
97.310 |
+0.010 |
404,891 |
1,695,135 |
-24,400 |
Mar20 |
190111 |
97.370 |
97.420 |
97.370 |
97.400 |
+0.020 |
366,557 |
1,097,699 |
-10,679 |
Jun20 |
190111 |
97.410 |
97.465 |
97.405 |
97.445 |
+0.025 |
242,263 |
1,002,222 |
-875 |
Sep20 |
190111 |
97.440 |
97.500 |
97.440 |
97.485 |
+0.035 |
196,787 |
796,702 |
+3,092 |
Dec20 |
190111 |
97.435 |
97.500 |
97.435 |
97.485 |
+0.040 |
344,133 |
942,403 |
-18,684 |
Mar21 |
190111 |
97.475 |
97.535 |
97.475 |
97.525 |
+0.045 |
181,513 |
578,978 |
-8,360 |
Jun21 |
190111 |
97.480 |
97.545 |
97.480 |
97.535 |
+0.050 |
168,625 |
419,512 |
-1,640 |
Sep21 |
190111 |
97.490 |
97.545 |
97.490 |
97.530 |
+0.050 |
125,530 |
363,851 |
+13,333 |
Dec21 |
190111 |
97.435 |
97.510 |
97.435 |
97.495 |
+0.050 |
112,499 |
341,379 |
+2,646 |
Mar22 |
190111 |
97.430 |
97.495 |
97.430 |
97.480 |
+0.050 |
81,246 |
271,573 |
+2,701 |
Jun22 |
190111 |
97.415 |
97.480 |
97.415 |
97.465 |
+0.050 |
141,885 |
237,034 |
+32,719 |
Sep22 |
190111 |
97.400 |
97.460 |
97.400 |
97.440 |
+0.045 |
64,990 |
181,436 |
-43 |
Dec22 |
190111 |
97.360 |
97.425 |
97.360 |
97.400 |
+0.040 |
44,134 |
151,894 |
+368 |
Mar23 |
190111 |
97.335 |
97.395 |
97.335 |
97.370 |
+0.035 |
27,202 |
69,804 |
+1,994 |
Jun23 |
190111 |
97.305 |
97.360 |
97.305 |
97.335 |
+0.035 |
37,107 |
79,758 |
-930 |
Total Volume and Open Interest |
3,842,596 |
12,838,858 |
+39,370 |
Ultra T-Bond(CBOT) |
Mar19 |
190111 |
159~13 |
160~25 |
159~12 |
160~06 |
+0~12 |
123,094 |
1,100,766 |
+1,120 |
Jun19 |
190111 |
161~12 |
161~12 |
161~12 |
161~12 |
+0~12 |
0 |
1 |
+0 |
Sep19 |
190111 |
161~12 |
161~12 |
161~12 |
161~12 |
+0~12 |
|
|
|
Total Volume and Open Interest |
123,094 |
1,100,767 |
+1,120 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190111 |
129~170 |
130~065 |
129~170 |
130~000 |
+0~105 |
175,746 |
720,897 |
+8,428 |
Jun19 |
190111 |
129~270 |
129~270 |
129~270 |
129~270 |
+0~105 |
|
|
|
Sep19 |
190111 |
129~270 |
129~270 |
129~270 |
129~270 |
+0~105 |
|
|
|
Total Volume and Open Interest |
175,746 |
720,897 |
+8,428 |
30 Day Federal Funds(CBOT) |
Jan19 |
190111 |
97.598 |
97.600 |
97.598 |
97.598 |
unch |
6,191 |
306,882 |
-229 |
Feb19 |
190111 |
97.595 |
97.600 |
97.595 |
97.600 |
+0.005 |
50,720 |
249,920 |
-741 |
Mar19 |
190111 |
97.590 |
97.600 |
97.590 |
97.595 |
+0.005 |
16,438 |
88,168 |
-1,337 |
Apr19 |
190111 |
97.585 |
97.600 |
97.585 |
97.595 |
+0.010 |
80,149 |
270,987 |
-20,548 |
May19 |
190111 |
97.565 |
97.580 |
97.565 |
97.570 |
+0.005 |
45,618 |
169,354 |
+7,141 |
Jun19 |
190111 |
97.560 |
97.575 |
97.560 |
97.560 |
+0.005 |
11,338 |
64,039 |
+2,177 |
Total Volume and Open Interest |
355,159 |
1,994,855 |
-578 |
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 |
190111 |
182.04 |
183.04 |
181.90 |
182.52 |
+0.60 |
40,361 |
238,084 |
+873 |
Jun19 |
190111 |
181.02 |
181.02 |
181.02 |
181.02 |
+0.60 |
|
|
|
Sep19 |
190111 |
179.52 |
179.52 |
179.52 |
179.52 |
+0.60 |
|
|
|
Total Volume and Open Interest |
40,361 |
238,084 |
+873 |
Euro-Bund(EUREX) |
Mar19 |
190111 |
164.25 |
164.64 |
164.16 |
164.41 |
+0.20 |
656,380 |
1,967,635 |
+6,873 |
Jun19 |
190111 |
161.85 |
162.06 |
161.83 |
161.84 |
+0.20 |
84 |
784 |
+551 |
Sep19 |
190111 |
163.32 |
163.32 |
163.32 |
163.32 |
+0.20 |
0 |
9 |
+0 |
Total Volume and Open Interest |
656,464 |
1,968,428 |
+7,424 |
Euro-Bobl(EUREX) |
Mar19 |
190111 |
132.77 |
132.87 |
132.73 |
132.75 |
+0.01 |
391,635 |
1,436,018 |
-26,974 |
Jun19 |
190111 |
132.00 |
132.00 |
132.00 |
132.00 |
+0.01 |
0 |
20 |
+0 |
Sep19 |
190111 |
132.00 |
132.00 |
132.00 |
132.00 |
+0.01 |
|
|
|
Total Volume and Open Interest |
391,635 |
1,436,038 |
-26,974 |
Euro-Schatz(EUREX) |
Mar19 |
190111 |
111.93 |
111.94 |
111.91 |
111.92 |
-0.01 |
296,968 |
1,865,377 |
-38,751 |
Jun19 |
190111 |
111.82 |
111.82 |
111.82 |
111.82 |
unch |
0 |
1 |
+0 |
Sep19 |
190111 |
111.82 |
111.82 |
111.82 |
111.82 |
unch |
|
|
|
Total Volume and Open Interest |
296,968 |
1,865,378 |
-38,751 |
3-Mth Euribor(EUREX) |
Mar19 |
190111 |
100.295 |
100.295 |
100.295 |
100.295 |
-0.005 |
100 |
2,774 |
-100 |
Jun19 |
190111 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190111 |
100.260 |
100.260 |
100.260 |
100.260 |
unch |
0 |
1,963 |
+0 |
Total Volume and Open Interest |
100 |
13,878 |
-110 |
Long Gilt(LIFFE) |
Mar19 |
190111 |
123~06 |
123~16 |
122~25 |
122~29 |
-0~08 |
182,444 |
783,233 |
-774 |
Jun19 |
190111 |
125~26 |
125~26 |
125~26 |
125~26 |
-0~07 |
|
|
|
Total Volume and Open Interest |
182,444 |
783,233 |
-774 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190111 |
99.06 |
99.07 |
99.06 |
99.06 |
unch |
48,026 |
850,392 |
-14,524 |
Jun19 |
190111 |
99.00 |
99.00 |
98.97 |
98.99 |
-0.00 |
45,058 |
467,032 |
+574 |
Sep19 |
190111 |
98.94 |
98.97 |
98.92 |
98.93 |
-0.01 |
70,081 |
521,495 |
-4,221 |
Dec19 |
190111 |
98.89 |
98.92 |
98.87 |
98.88 |
-0.02 |
49,684 |
527,440 |
+592 |
Mar20 |
190111 |
98.88 |
98.89 |
98.84 |
98.85 |
-0.03 |
55,105 |
284,794 |
-13,941 |
Jun20 |
190111 |
98.85 |
98.87 |
98.81 |
98.82 |
-0.03 |
55,782 |
279,916 |
-305 |
Total Volume and Open Interest |
562,096 |
4,064,087 |
-15,779 |
3-Mth Euribor(LIFFE) |
Mar19 |
190111 |
100.300 |
100.300 |
100.295 |
100.295 |
unch |
46,680 |
553,363 |
-3,752 |
Jun19 |
190111 |
100.285 |
100.290 |
100.280 |
100.285 |
+0.005 |
100,996 |
700,337 |
-355 |
Sep19 |
190111 |
100.260 |
100.265 |
100.255 |
100.260 |
+0.005 |
50,403 |
677,382 |
-432 |
Total Volume and Open Interest |
737,974 |
4,901,788 |
-14,438 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190111 |
98.03 |
98.03 |
98.01 |
98.03 |
unch |
18,965 |
206,387 |
-7,501 |
Jun19 |
190111 |
98.07 |
98.08 |
98.05 |
98.07 |
-0.01 |
26,143 |
229,144 |
+692 |
Sep19 |
190111 |
98.11 |
98.12 |
98.10 |
98.12 |
unch |
31,036 |
186,779 |
-5,172 |
Dec19 |
190111 |
98.14 |
98.14 |
98.11 |
98.14 |
unch |
22,435 |
183,491 |
-3,081 |
Mar20 |
190111 |
98.15 |
98.15 |
98.12 |
98.14 |
unch |
16,838 |
122,234 |
+2,825 |
Jun20 |
190111 |
98.14 |
98.14 |
98.12 |
98.14 |
unch |
8,104 |
111,830 |
-2,750 |
Sep20 |
190111 |
98.12 |
98.13 |
98.11 |
98.13 |
unch |
3,265 |
53,488 |
-1,369 |
Dec20 |
190111 |
98.10 |
98.11 |
98.08 |
98.11 |
+0.01 |
5,023 |
34,995 |
+2,316 |
Mar21 |
190111 |
98.08 |
98.09 |
98.08 |
98.09 |
+0.02 |
13 |
5,189 |
+0 |
Jun21 |
190111 |
98.04 |
98.07 |
98.04 |
98.07 |
+0.02 |
134 |
3,495 |
-56 |
Total Volume and Open Interest |
131,965 |
1,139,878 |
-14,096 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190111 |
97.68 |
97.70 |
97.65 |
97.69 |
+0.01 |
152,042 |
1,248,070 |
-7,063 |
Jun19 |
190111 |
97.69 |
97.69 |
97.69 |
97.69 |
+0.01 |
|
|
|
Total Volume and Open Interest |
152,042 |
1,248,070 |
-7,063 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190111 |
98.20 |
98.21 |
98.18 |
98.21 |
+0.01 |
184,221 |
1,087,401 |
-60,460 |
Jun19 |
190111 |
98.21 |
98.21 |
98.21 |
98.21 |
+0.01 |
|
|
|
Total Volume and Open Interest |
184,221 |
1,087,401 |
-60,460 |
Gold(CMX) |
Feb19 |
190111 |
1287.6 |
1295.7 |
1287.0 |
1289.5 |
+2.1 |
245,969 |
273,028 |
-3,979 |
Apr19 |
190111 |
1294.1 |
1302.1 |
1293.9 |
1296.1 |
+2.1 |
30,713 |
108,610 |
+9,918 |
Jun19 |
190111 |
1300.1 |
1308.4 |
1300.1 |
1302.7 |
+2.2 |
4,558 |
47,189 |
+1,222 |
Aug19 |
190111 |
1307.5 |
1313.9 |
1306.9 |
1309.1 |
+2.3 |
4,203 |
13,817 |
+1,574 |
Oct19 |
190111 |
1319.5 |
1319.5 |
1314.4 |
1315.2 |
+2.2 |
765 |
2,388 |
+169 |
Dec19 |
190111 |
1319.3 |
1326.1 |
1319.0 |
1321.3 |
+2.1 |
583 |
11,195 |
+183 |
Feb20 |
190111 |
1327.6 |
1327.8 |
1327.4 |
1327.6 |
+2.1 |
1,216 |
4,737 |
+499 |
Apr20 |
190111 |
1336.6 |
1336.6 |
1333.2 |
1333.2 |
+2.0 |
122 |
1,144 |
+120 |
Jun20 |
190111 |
1341.5 |
1341.5 |
1339.2 |
1339.2 |
+2.4 |
0 |
806 |
+0 |
Aug20 |
190111 |
1344.8 |
1344.8 |
1344.8 |
1344.8 |
+2.4 |
0 |
4 |
+0 |
Oct20 |
190111 |
1350.7 |
1350.7 |
1350.7 |
1350.7 |
+2.4 |
|
|
|
Dec20 |
190111 |
1355.4 |
1355.4 |
1355.4 |
1355.4 |
+2.4 |
0 |
998 |
+0 |
Total Volume and Open Interest |
288,369 |
464,943 |
+9,711 |
Silver(CMX) |
Mar19 |
190111 |
1562.5 |
1578.0 |
1559.0 |
1565.6 |
+1.3 |
78,689 |
145,152 |
-1,073 |
May19 |
190111 |
1572.0 |
1586.5 |
1569.0 |
1575.1 |
+1.2 |
5,140 |
16,667 |
+3,051 |
Jul19 |
190111 |
1584.5 |
1595.0 |
1578.0 |
1584.1 |
+1.2 |
2,807 |
15,674 |
-117 |
Sep19 |
190111 |
1595.5 |
1603.5 |
1593.0 |
1593.1 |
+1.3 |
415 |
3,393 |
+143 |
Dec19 |
190111 |
1601.5 |
1616.0 |
1600.0 |
1605.9 |
+1.1 |
263 |
5,722 |
+107 |
Mar20 |
190111 |
1613.0 |
1624.0 |
1613.0 |
1618.6 |
+1.2 |
0 |
309 |
+0 |
May20 |
190111 |
1626.9 |
1626.9 |
1626.9 |
1626.9 |
+1.2 |
0 |
2 |
+0 |
Total Volume and Open Interest |
87,415 |
188,613 |
+2,107 |
Platinum(NYMEX) |
Jan19 |
190111 |
813.0 |
813.0 |
813.0 |
813.0 |
-8.3 |
15 |
154 |
-5 |
Apr19 |
190111 |
824.9 |
829.0 |
813.5 |
818.0 |
-8.1 |
13,849 |
84,226 |
+5 |
Jul19 |
190111 |
832.9 |
833.8 |
818.8 |
823.3 |
-8.1 |
113 |
2,167 |
+39 |
Oct19 |
190111 |
825.0 |
828.8 |
825.0 |
828.8 |
-8.5 |
13 |
88 |
+13 |
Total Volume and Open Interest |
13,993 |
86,698 |
+53 |
Palladium(NYMEX) |
Mar19 |
190111 |
1273.20 |
1294.30 |
1273.20 |
1278.70 |
+5.50 |
4,819 |
24,722 |
-241 |
Jun19 |
190111 |
1272.80 |
1280.00 |
1266.60 |
1267.90 |
+7.90 |
278 |
3,560 |
+67 |
Sep19 |
190111 |
1248.80 |
1248.80 |
1247.80 |
1247.80 |
+9.80 |
48 |
114 |
+42 |
Total Volume and Open Interest |
5,145 |
28,397 |
-132 |
Copper(CMX) |
Mar19 |
190111 |
263.50 |
266.70 |
263.35 |
266.20 |
+2.45 |
78,681 |
137,935 |
+553 |
May19 |
190111 |
264.30 |
267.55 |
264.30 |
267.15 |
+2.55 |
13,959 |
43,812 |
+2,177 |
Jul19 |
190111 |
266.45 |
268.35 |
265.20 |
268.05 |
+2.60 |
5,090 |
24,406 |
+902 |
Sep19 |
190111 |
267.60 |
269.05 |
265.85 |
268.80 |
+2.65 |
1,714 |
15,820 |
+677 |
Dec19 |
190111 |
267.85 |
269.45 |
267.85 |
269.45 |
+2.80 |
371 |
13,414 |
+30 |
Total Volume and Open Interest |
100,558 |
247,052 |
+4,321 |
E-mini DJIA Index(CBOT) |
Mar19 |
190111 |
23958 |
23994 |
23765 |
23950 |
-3 |
235,891 |
75,057 |
+1,196 |
Jun19 |
190111 |
23978 |
24018 |
23800 |
23973 |
-6 |
279 |
655 |
+71 |
Sep19 |
190111 |
24006 |
24006 |
23925 |
23998 |
-3 |
4 |
11 |
+1 |
Dec19 |
190111 |
24034 |
24034 |
24034 |
24034 |
-1 |
|
|
|
Total Volume and Open Interest |
236,174 |
75,723 |
+1,268 |
S & P 500(CME) |
Mar19 |
190111 |
2592.50 |
2595.70 |
2582.70 |
2595.10 |
+1.00 |
1,754 |
48,583 |
+558 |
Jun19 |
190111 |
2600.00 |
2600.00 |
2600.00 |
2600.00 |
+0.90 |
100 |
120 |
+96 |
Sep19 |
190111 |
2604.70 |
2604.70 |
2604.70 |
2604.70 |
+1.10 |
0 |
1 |
+0 |
Dec19 |
190111 |
2608.70 |
2608.70 |
2608.70 |
2608.70 |
+1.60 |
|
|
|
Total Volume and Open Interest |
1,854 |
48,704 |
+654 |
S & P 500 E-Mini(CME) |
Mar19 |
190111 |
2594.00 |
2597.75 |
2577.00 |
2595.00 |
+1.00 |
1,596,941 |
2,600,873 |
+3,987 |
Jun19 |
190111 |
2598.00 |
2602.25 |
2582.25 |
2600.00 |
+1.00 |
12,104 |
36,351 |
+7,270 |
Sep19 |
190111 |
2604.50 |
2606.50 |
2587.25 |
2604.75 |
+1.25 |
536 |
2,583 |
+111 |
Dec19 |
190111 |
2603.25 |
2609.00 |
2603.25 |
2608.75 |
+1.75 |
1 |
19 |
+0 |
Total Volume and Open Interest |
1,609,582 |
2,639,826 |
+11,368 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190111 |
6622.50 |
6632.50 |
6572.00 |
6612.75 |
-12.50 |
496,789 |
205,281 |
+1,485 |
Jun19 |
190111 |
6643.25 |
6654.00 |
6600.00 |
6637.00 |
-13.00 |
805 |
1,445 |
+37 |
Sep19 |
190111 |
6630.00 |
6662.50 |
6630.00 |
6662.50 |
-12.50 |
154 |
255 |
+152 |
Total Volume and Open Interest |
497,748 |
206,985 |
+1,674 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190111 |
1760.10 |
1767.70 |
1750.20 |
1764.50 |
+0.90 |
13,229 |
70,020 |
+245 |
Jun19 |
190111 |
1769.50 |
1769.50 |
1758.00 |
1769.50 |
+1.80 |
0 |
3 |
+0 |
Sep19 |
190111 |
1772.90 |
1772.90 |
1772.90 |
1772.90 |
+1.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,229 |
70,024 |
+245 |
Volatility Index(CBOE) |
Jan19 |
190111 |
19.90 |
20.32 |
18.90 |
19.03 |
-0.85 |
79,146 |
69,221 |
-12,591 |
Feb19 |
190111 |
20.05 |
20.35 |
19.40 |
19.48 |
-0.55 |
83,132 |
146,154 |
+4,622 |
Mar19 |
190111 |
20.12 |
20.35 |
19.65 |
19.73 |
-0.40 |
18,419 |
42,094 |
+196 |
Apr19 |
190111 |
19.95 |
20.10 |
19.55 |
19.63 |
-0.30 |
10,220 |
32,234 |
+1,468 |
Total Volume and Open Interest |
200,721 |
368,952 |
-4,409 |
S & P 600(CME) |
Mar19 |
190111 |
902.20 |
902.20 |
902.20 |
902.20 |
+2.20 |
|
|
|
Jun19 |
190111 |
902.80 |
902.80 |
902.80 |
902.80 |
+2.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190111 |
1445.80 |
1450.90 |
1437.30 |
1447.70 |
+1.10 |
136,836 |
472,024 |
+1,474 |
Jun19 |
190111 |
1449.50 |
1454.50 |
1449.50 |
1452.00 |
+1.20 |
12 |
563 |
+3 |
Sep19 |
190111 |
1460.30 |
1460.30 |
1460.30 |
1460.30 |
+1.10 |
|
|
|
Total Volume and Open Interest |
136,848 |
472,587 |
+1,477 |
Nikkei 225(CME) |
Mar19 |
190111 |
20385 |
20405 |
20205 |
20305 |
-70 |
10,548 |
25,220 |
+1,021 |
Jun19 |
190111 |
20175 |
20250 |
20165 |
20165 |
-80 |
5 |
25 |
+5 |
Total Volume and Open Interest |
10,553 |
25,245 |
+1,026 |
Nikkei 225(SGX) |
Mar19 |
190111 |
20085 |
20370 |
20015 |
20325 |
+205 |
73,193 |
161,654 |
-1,373 |
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 |
190111 |
20105 |
20370 |
20015 |
20320 |
+210 |
953,376 |
336,942 |
-2,213 |
Jun19 |
190111 |
19910 |
20180 |
19830 |
20130 |
+220 |
17,037 |
8,878 |
-158 |
Sep19 |
190111 |
19850 |
20120 |
19780 |
20080 |
+210 |
255 |
785 |
+48 |
Total Volume and Open Interest |
1,035,357 |
559,348 |
+248 |
Nikkei 225(JPX) |
Mar19 |
190111 |
20110 |
20370 |
20010 |
20320 |
+210 |
63,839 |
265,434 |
-1,453 |
Jun19 |
190111 |
19900 |
20180 |
19830 |
20130 |
+220 |
281 |
12,071 |
+199 |
Sep19 |
190111 |
20050 |
20090 |
20050 |
20080 |
+210 |
4 |
249 |
+0 |
Total Volume and Open Interest |
64,160 |
370,955 |
-742 |
Nikkei 225(CME) Yen |
Mar19 |
190111 |
20350 |
20370 |
20170 |
20275 |
-65 |
36,732 |
66,389 |
+1,495 |
Jun19 |
190111 |
20090 |
20090 |
20015 |
20090 |
-65 |
2 |
24 |
-1 |
Sep19 |
190111 |
20040 |
20040 |
20040 |
20040 |
-90 |
|
|
|
Total Volume and Open Interest |
36,868 |
66,603 |
+1,623 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190111 |
20280 |
20280 |
20275 |
20280 |
-60 |
5 |
8 |
+5 |
Jun19 |
190111 |
20090 |
20090 |
20090 |
20090 |
-70 |
|
|
|
Sep19 |
190111 |
20040 |
20040 |
20040 |
20040 |
-90 |
|
|
|
Total Volume and Open Interest |
5 |
8 |
+5 |
CAC 40(EURONEXT) |
Jan19 |
190111 |
4810.5 |
4819.5 |
4758.5 |
4779.5 |
-24.0 |
78,679 |
293,863 |
-6,361 |
Feb19 |
190111 |
4812.0 |
4815.5 |
4757.5 |
4776.5 |
-24.0 |
674 |
7,377 |
+487 |
Mar19 |
190111 |
4812.0 |
4813.5 |
4755.5 |
4774.5 |
-23.5 |
360 |
13,493 |
+4 |
Total Volume and Open Interest |
79,713 |
381,273 |
-5,870 |
Hang Seng Index(HKFE) |
Jan19 |
190111 |
26464 |
26746 |
26461 |
26696 |
+226 |
229,676 |
116,828 |
+4,734 |
Feb19 |
190111 |
26450 |
26687 |
26450 |
26653 |
+221 |
915 |
3,716 |
+205 |
Mar19 |
190111 |
26484 |
26710 |
26484 |
26667 |
+217 |
837 |
18,046 |
-159 |
Total Volume and Open Interest |
231,669 |
140,956 |
+4,724 |
DAX(EUREX) |
Mar19 |
190111 |
10940.0 |
10958.5 |
10822.0 |
10880.0 |
-15.0 |
98,297 |
122,548 |
-138 |
Jun19 |
190111 |
10970.0 |
10970.0 |
10857.0 |
10896.0 |
-15.0 |
229 |
893 |
+62 |
Sep19 |
190111 |
10907.0 |
10907.0 |
10836.5 |
10885.5 |
-14.5 |
4 |
12 |
+0 |
Total Volume and Open Interest |
98,530 |
123,453 |
-76 |
Mini-DAX(EUREX) |
Mar19 |
190111 |
10941.0 |
10957.0 |
10822.0 |
10880.0 |
-15.0 |
44,186 |
13,479 |
+65 |
Jun19 |
190111 |
10954.0 |
10964.0 |
10867.0 |
10896.0 |
-15.0 |
73 |
332 |
+16 |
Sep19 |
190111 |
10885.5 |
10885.5 |
10885.5 |
10885.5 |
-14.5 |
2 |
2 |
+0 |
Total Volume and Open Interest |
44,261 |
13,813 |
+81 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190111 |
3070 |
3076 |
3044 |
3055 |
-3 |
911,579 |
3,665,463 |
-7,661 |
Jun19 |
190111 |
2987 |
2992 |
2961 |
2972 |
-3 |
600 |
178,792 |
+3,474 |
Sep19 |
190111 |
2963 |
2963 |
2963 |
2963 |
-2 |
0 |
2,955 |
+0 |
Total Volume and Open Interest |
912,179 |
3,957,792 |
+4,143 |
Swiss Market Index(EUREX) |
Mar19 |
190111 |
8731 |
8771 |
8715 |
8722 |
+6 |
38,785 |
211,023 |
+2,913 |
Jun19 |
190111 |
8545 |
8545 |
8545 |
8545 |
+6 |
1,830 |
17,891 |
+104 |
Sep19 |
190111 |
8520 |
8520 |
8520 |
8520 |
+6 |
0 |
2 |
+0 |
Total Volume and Open Interest |
40,615 |
228,916 |
+3,017 |
FT-SE 100(EURONEXT) |
Mar19 |
190111 |
6891.50 |
6941.50 |
6838.00 |
6851.00 |
-15.00 |
104,870 |
633,966 |
+759 |
Jun19 |
190111 |
6770.50 |
6770.50 |
6769.00 |
6769.00 |
-14.00 |
1 |
20 |
+0 |
Sep19 |
190111 |
6704.00 |
6704.00 |
6704.00 |
6704.00 |
-13.50 |
16 |
19 |
+0 |
Total Volume and Open Interest |
104,887 |
634,007 |
+759 |
SPI 200(SFE) |
Mar19 |
190111 |
5731.0 |
5755.0 |
5714.0 |
5728.0 |
-7.0 |
44,225 |
274,916 |
-8,000 |
Jun19 |
190111 |
5712.0 |
5712.0 |
5712.0 |
5712.0 |
-8.0 |
43 |
3,115 |
+32 |
Sep19 |
190111 |
5657.0 |
5657.0 |
5657.0 |
5657.0 |
-8.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
44,393 |
282,687 |
-7,973 |
FTSE MIB(ISE) |
Mar19 |
190111 |
19280.00 |
19295.00 |
19095.00 |
19187.00 |
-10.00 |
18,381 |
80,654 |
-1,009 |
Jun19 |
190111 |
18770.00 |
18770.00 |
18620.00 |
18677.00 |
-23.00 |
320 |
423 |
+166 |
Sep19 |
190111 |
18585.00 |
18585.00 |
18552.00 |
18552.00 |
-23.00 |
|
|
|
Total Volume and Open Interest |
18,701 |
81,077 |
-843 |
KOSPI 200(KFE) |
Mar19 |
190111 |
265.20 |
268.35 |
265.20 |
267.95 |
+2.15 |
299,299 |
294,849 |
+9,226 |
Jun19 |
190111 |
265.75 |
268.60 |
265.75 |
268.30 |
+2.25 |
374 |
22,900 |
-17 |
Sep19 |
190111 |
268.00 |
268.10 |
268.00 |
268.10 |
+1.30 |
6 |
147 |
-1 |
Total Volume and Open Interest |
299,687 |
358,517 |
+9,212 |
GSCI(CME) |
Jan19 |
190111 |
402.45 |
403.20 |
402.30 |
402.30 |
-3.50 |
2,729 |
9,728 |
-2,653 |
Feb19 |
190111 |
403.30 |
403.30 |
403.30 |
403.30 |
-3.35 |
2,679 |
5,552 |
+2,679 |
Mar19 |
190111 |
405.80 |
405.80 |
405.80 |
405.80 |
-3.35 |
|
|
|
Total Volume and Open Interest |
5,408 |
15,280 |
+26 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|