|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon January 14, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
190114 |
895.25 |
895.25 |
890.75 |
890.75 |
-8.50 |
1,094 |
718 |
-760 |
Mar19 |
190114 |
910.00 |
911.00 |
901.50 |
903.50 |
-6.75 |
107,362 |
339,548 |
+1,874 |
May19 |
190114 |
923.25 |
924.50 |
915.25 |
917.25 |
-6.50 |
29,329 |
138,568 |
+2,814 |
Jul19 |
190114 |
935.25 |
936.75 |
928.00 |
930.00 |
-6.25 |
21,361 |
128,247 |
+172 |
Aug19 |
190114 |
941.00 |
941.50 |
933.25 |
935.25 |
-6.00 |
2,464 |
9,610 |
+710 |
Sep19 |
190114 |
943.50 |
943.50 |
936.25 |
938.50 |
-5.75 |
957 |
4,788 |
+331 |
Nov19 |
190114 |
951.00 |
952.00 |
944.00 |
946.50 |
-5.50 |
8,514 |
54,378 |
+101 |
Jan20 |
190114 |
962.75 |
963.50 |
955.75 |
958.25 |
-5.25 |
693 |
3,812 |
+356 |
Mar20 |
190114 |
968.00 |
969.25 |
963.75 |
966.00 |
-5.25 |
62 |
1,335 |
+2 |
May20 |
190114 |
972.25 |
973.25 |
970.75 |
972.75 |
-5.00 |
26 |
556 |
+8 |
Jul20 |
190114 |
981.00 |
981.00 |
978.50 |
980.50 |
-4.50 |
118 |
1,132 |
+72 |
Aug20 |
190114 |
980.00 |
980.00 |
980.00 |
980.00 |
-4.25 |
0 |
53 |
+0 |
Sep20 |
190114 |
974.75 |
974.75 |
974.75 |
974.75 |
-4.00 |
0 |
51 |
+0 |
Nov20 |
190114 |
972.00 |
973.50 |
971.00 |
973.25 |
-2.50 |
117 |
1,251 |
+54 |
Total Volume and Open Interest |
172,097 |
684,114 |
+5,734 |
Soybean Meal(CBOT) |
Jan19 |
190114 |
308.70 |
308.70 |
306.90 |
306.90 |
-3.50 |
321 |
202 |
-318 |
Mar19 |
190114 |
314.60 |
314.80 |
310.60 |
311.80 |
-2.80 |
59,134 |
187,658 |
-5,243 |
May19 |
190114 |
318.60 |
318.60 |
314.70 |
315.70 |
-3.00 |
26,212 |
92,086 |
+277 |
Jul19 |
190114 |
322.50 |
322.50 |
318.70 |
319.80 |
-2.90 |
13,910 |
74,275 |
+1,982 |
Aug19 |
190114 |
324.00 |
324.00 |
320.40 |
321.40 |
-2.90 |
1,503 |
12,731 |
-69 |
Sep19 |
190114 |
325.00 |
325.00 |
321.90 |
322.80 |
-2.80 |
1,243 |
13,071 |
+7 |
Oct19 |
190114 |
324.60 |
324.60 |
322.20 |
323.30 |
-2.40 |
769 |
12,090 |
-49 |
Dec19 |
190114 |
326.90 |
326.90 |
323.70 |
325.00 |
-2.20 |
2,387 |
34,750 |
+188 |
Jan20 |
190114 |
327.20 |
327.20 |
325.20 |
326.30 |
-2.20 |
53 |
4,934 |
+37 |
Mar20 |
190114 |
328.00 |
328.20 |
326.40 |
327.50 |
-2.10 |
30 |
3,645 |
+8 |
Total Volume and Open Interest |
105,577 |
436,905 |
-3,168 |
Soybean Oil(CBOT) |
Jan19 |
190114 |
28.11 |
28.11 |
28.02 |
28.11 |
-0.06 |
49 |
120 |
-51 |
Mar19 |
190114 |
28.48 |
28.59 |
28.16 |
28.40 |
-0.01 |
70,432 |
214,460 |
+1,706 |
May19 |
190114 |
28.72 |
28.87 |
28.46 |
28.68 |
-0.02 |
39,805 |
107,529 |
+1,150 |
Jul19 |
190114 |
29.05 |
29.17 |
28.76 |
28.98 |
-0.01 |
22,958 |
83,463 |
+6,235 |
Aug19 |
190114 |
29.16 |
29.31 |
28.90 |
29.12 |
-0.02 |
2,686 |
14,821 |
+738 |
Sep19 |
190114 |
29.43 |
29.43 |
29.08 |
29.27 |
-0.01 |
1,344 |
12,679 |
+192 |
Oct19 |
190114 |
29.41 |
29.54 |
29.18 |
29.36 |
-0.03 |
440 |
8,539 |
+66 |
Dec19 |
190114 |
29.72 |
29.75 |
29.38 |
29.56 |
-0.05 |
1,842 |
37,527 |
+544 |
Jan20 |
190114 |
30.03 |
30.03 |
29.69 |
29.83 |
-0.03 |
60 |
2,583 |
-4 |
Mar20 |
190114 |
30.23 |
30.23 |
30.00 |
30.12 |
-0.04 |
26 |
5,389 |
+7 |
Total Volume and Open Interest |
139,655 |
492,096 |
+10,594 |
Canola(WCE) |
Jan19 |
190114 |
478.6 |
478.6 |
478.6 |
478.6 |
-3.6 |
|
|
|
Mar19 |
190114 |
483.3 |
483.5 |
479.4 |
479.7 |
-3.6 |
8,861 |
115,371 |
+2,110 |
May19 |
190114 |
491.3 |
491.3 |
487.8 |
488.1 |
-4.0 |
1,665 |
39,155 |
+278 |
Jul19 |
190114 |
499.8 |
499.8 |
495.7 |
496.0 |
-3.8 |
1,707 |
15,618 |
+201 |
Nov19 |
190114 |
496.8 |
497.4 |
495.5 |
495.8 |
-2.4 |
663 |
9,065 |
+246 |
Total Volume and Open Interest |
12,899 |
179,523 |
+2,835 |
Corn(CBOT) |
Mar19 |
190114 |
378.50 |
381.00 |
377.00 |
378.50 |
+0.25 |
181,392 |
737,947 |
-5,864 |
May19 |
190114 |
387.00 |
389.50 |
385.25 |
387.00 |
+0.25 |
65,082 |
257,568 |
+4,071 |
Jul19 |
190114 |
394.75 |
397.00 |
393.00 |
394.75 |
+0.50 |
45,999 |
242,847 |
+1,474 |
Sep19 |
190114 |
397.50 |
399.75 |
396.25 |
398.00 |
+0.75 |
15,143 |
135,145 |
+3,082 |
Dec19 |
190114 |
401.50 |
404.00 |
400.75 |
402.25 |
+0.75 |
21,090 |
209,650 |
+228 |
Mar20 |
190114 |
410.50 |
412.75 |
409.75 |
411.25 |
+0.50 |
708 |
32,155 |
-9 |
May20 |
190114 |
416.00 |
418.00 |
415.00 |
416.50 |
+0.75 |
33 |
2,137 |
+4 |
Jul20 |
190114 |
420.50 |
422.75 |
419.50 |
421.00 |
+0.75 |
100 |
5,565 |
+21 |
Sep20 |
190114 |
413.25 |
413.25 |
413.25 |
413.25 |
+0.75 |
32 |
808 |
+30 |
Dec20 |
190114 |
412.25 |
413.50 |
411.50 |
412.50 |
unch |
144 |
7,571 |
+28 |
Total Volume and Open Interest |
329,742 |
1,631,848 |
+3,082 |
Wheat(CBOT) |
Mar19 |
190114 |
520.00 |
523.50 |
513.25 |
514.25 |
-5.25 |
59,321 |
221,745 |
+74 |
May19 |
190114 |
525.00 |
528.25 |
518.50 |
519.75 |
-5.25 |
18,821 |
80,107 |
+781 |
Jul19 |
190114 |
529.50 |
532.75 |
523.75 |
524.50 |
-5.00 |
11,434 |
73,576 |
-1,286 |
Sep19 |
190114 |
540.25 |
540.75 |
532.00 |
532.75 |
-5.00 |
2,803 |
22,803 |
+470 |
Dec19 |
190114 |
553.75 |
554.25 |
545.75 |
546.50 |
-5.00 |
2,982 |
32,502 |
+563 |
Mar20 |
190114 |
563.75 |
564.00 |
556.00 |
556.50 |
-4.50 |
235 |
5,260 |
+95 |
Total Volume and Open Interest |
95,630 |
442,087 |
+693 |
Wheat(KCBT) |
Mar19 |
190114 |
504.50 |
509.25 |
498.75 |
499.00 |
-5.50 |
22,714 |
177,526 |
-2,269 |
May19 |
190114 |
515.00 |
519.25 |
510.00 |
510.25 |
-5.75 |
10,566 |
52,291 |
-2,111 |
Jul19 |
190114 |
525.50 |
529.00 |
519.75 |
519.75 |
-6.00 |
7,331 |
40,187 |
-1,303 |
Sep19 |
190114 |
537.50 |
540.50 |
532.00 |
532.25 |
-5.50 |
915 |
10,032 |
+51 |
Dec19 |
190114 |
553.00 |
557.25 |
548.75 |
548.75 |
-5.50 |
1,650 |
10,858 |
+347 |
Mar20 |
190114 |
560.25 |
567.00 |
560.25 |
560.25 |
-5.25 |
8 |
567 |
+1 |
May20 |
190114 |
565.25 |
565.25 |
565.25 |
565.25 |
-5.75 |
6 |
185 |
-1 |
Total Volume and Open Interest |
43,192 |
292,320 |
-5,285 |
Wheat(MGE) |
Mar19 |
190114 |
570.50 |
571.25 |
565.25 |
565.50 |
-4.50 |
3,301 |
31,684 |
-486 |
May19 |
190114 |
575.00 |
575.50 |
570.00 |
570.25 |
-4.00 |
1,183 |
13,724 |
+129 |
Jul19 |
190114 |
580.75 |
581.50 |
577.00 |
577.25 |
-3.50 |
169 |
5,337 |
-6 |
Sep19 |
190114 |
586.00 |
588.75 |
584.00 |
584.50 |
-3.50 |
26 |
6,164 |
+10 |
Dec19 |
190114 |
598.25 |
603.00 |
597.25 |
597.25 |
-3.75 |
17 |
3,546 |
+2 |
Mar20 |
190114 |
612.75 |
612.75 |
606.00 |
606.00 |
-3.75 |
0 |
199 |
+0 |
Total Volume and Open Interest |
4,696 |
60,659 |
-351 |
Oats(CBOT) |
Mar19 |
190114 |
294.75 |
303.50 |
292.50 |
300.00 |
+5.25 |
387 |
4,121 |
+34 |
May19 |
190114 |
285.25 |
294.50 |
285.25 |
292.25 |
+5.25 |
93 |
869 |
+63 |
Jul19 |
190114 |
289.25 |
289.25 |
289.25 |
289.25 |
+3.00 |
8 |
61 |
-5 |
Sep19 |
190114 |
280.00 |
280.00 |
278.50 |
278.50 |
+0.50 |
1 |
23 |
+1 |
Total Volume and Open Interest |
489 |
5,246 |
+93 |
Rough Rice(CBOT) |
Jan19 |
190114 |
10.43 |
10.43 |
10.43 |
10.43 |
-0.10 |
|
|
|
Mar19 |
190114 |
10.77 |
10.80 |
10.54 |
10.59 |
-0.19 |
439 |
7,516 |
-96 |
May19 |
190114 |
10.85 |
10.97 |
10.73 |
10.77 |
-0.17 |
28 |
128 |
+12 |
Jul19 |
190114 |
11.07 |
11.10 |
10.92 |
10.92 |
-0.17 |
3 |
20 |
+0 |
Total Volume and Open Interest |
470 |
7,666 |
-84 |
Live Cattle(CME) |
Feb19 |
190114 |
125.000 |
125.635 |
124.785 |
125.430 |
+0.450 |
41,644 |
94,477 |
-10,506 |
Apr19 |
190114 |
126.400 |
126.785 |
125.980 |
126.680 |
+0.295 |
37,008 |
131,404 |
+5,947 |
Jun19 |
190114 |
117.200 |
117.450 |
116.885 |
117.180 |
-0.020 |
18,728 |
103,520 |
+3,646 |
Aug19 |
190114 |
114.250 |
114.350 |
113.650 |
113.980 |
-0.305 |
8,986 |
34,276 |
+916 |
Oct19 |
190114 |
116.035 |
116.100 |
115.285 |
115.700 |
-0.435 |
3,286 |
13,781 |
+1,041 |
Dec19 |
190114 |
118.050 |
118.180 |
117.480 |
118.000 |
-0.250 |
736 |
4,684 |
+154 |
Total Volume and Open Interest |
110,827 |
384,392 |
+1,266 |
Feeder Cattle(CME) |
Jan19 |
190114 |
145.900 |
146.000 |
144.380 |
144.850 |
-1.280 |
1,522 |
7,163 |
-138 |
Mar19 |
190114 |
144.450 |
145.050 |
143.785 |
144.400 |
-0.500 |
3,525 |
26,835 |
+124 |
Apr19 |
190114 |
145.600 |
145.685 |
144.485 |
145.150 |
-0.600 |
1,598 |
6,726 |
-103 |
May19 |
190114 |
145.880 |
145.935 |
144.550 |
145.185 |
-0.865 |
1,238 |
5,476 |
+117 |
Aug19 |
190114 |
149.500 |
149.785 |
148.550 |
149.250 |
-0.650 |
480 |
4,054 |
+167 |
Sep19 |
190114 |
149.685 |
149.685 |
148.685 |
149.235 |
-0.665 |
159 |
581 |
+63 |
Oct19 |
190114 |
149.550 |
149.550 |
148.550 |
149.485 |
-0.395 |
49 |
120 |
+8 |
Total Volume and Open Interest |
8,615 |
51,083 |
+257 |
Lean Hogs(CME) |
Feb19 |
190114 |
62.650 |
62.735 |
61.400 |
61.850 |
-0.800 |
36,157 |
51,281 |
-9,310 |
Apr19 |
190114 |
67.200 |
67.635 |
66.600 |
66.830 |
-0.520 |
31,594 |
67,990 |
+3,852 |
May19 |
190114 |
72.700 |
72.930 |
72.000 |
72.180 |
-0.705 |
72 |
1,692 |
+1 |
Jun19 |
190114 |
79.850 |
80.050 |
78.680 |
78.930 |
-0.970 |
10,549 |
35,757 |
+1,357 |
Jul19 |
190114 |
81.135 |
81.230 |
79.750 |
80.180 |
-0.900 |
2,917 |
16,845 |
-124 |
Aug19 |
190114 |
80.930 |
81.050 |
79.450 |
79.900 |
-0.930 |
3,938 |
21,705 |
-1,340 |
Oct19 |
190114 |
68.680 |
68.680 |
67.100 |
67.350 |
-1.400 |
2,443 |
10,127 |
+1,014 |
Dec19 |
190114 |
63.285 |
63.450 |
62.250 |
62.330 |
-1.020 |
536 |
1,917 |
+73 |
Total Volume and Open Interest |
88,291 |
207,641 |
-4,464 |
Class III Milk(CME) |
Jan19 |
190114 |
14.07 |
14.08 |
14.04 |
14.07 |
unch |
300 |
4,385 |
+35 |
Feb19 |
190114 |
14.49 |
14.49 |
14.29 |
14.30 |
-0.19 |
282 |
4,403 |
+59 |
Mar19 |
190114 |
15.09 |
15.09 |
14.91 |
14.93 |
-0.13 |
186 |
3,927 |
+78 |
Apr19 |
190114 |
15.47 |
15.47 |
15.39 |
15.40 |
-0.11 |
185 |
2,186 |
+37 |
May19 |
190114 |
15.82 |
15.87 |
15.81 |
15.82 |
-0.08 |
45 |
1,977 |
+0 |
Jun19 |
190114 |
16.07 |
16.14 |
16.07 |
16.08 |
-0.04 |
23 |
2,036 |
+5 |
Jul19 |
190114 |
16.40 |
16.43 |
16.38 |
16.38 |
-0.06 |
24 |
1,450 |
+13 |
Aug19 |
190114 |
16.60 |
16.60 |
16.55 |
16.58 |
-0.01 |
11 |
1,216 |
+6 |
Sep19 |
190114 |
16.75 |
16.76 |
16.70 |
16.75 |
-0.02 |
19 |
1,373 |
+17 |
Oct19 |
190114 |
16.69 |
16.69 |
16.68 |
16.69 |
-0.01 |
7 |
983 |
+4 |
Nov19 |
190114 |
16.55 |
16.55 |
16.52 |
16.53 |
+0.01 |
7 |
1,024 |
+3 |
Dec19 |
190114 |
16.43 |
16.49 |
16.43 |
16.49 |
+0.07 |
10 |
918 |
+5 |
Jan20 |
190114 |
16.12 |
16.12 |
16.12 |
16.12 |
unch |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,119 |
25,910 |
+281 |
Cocoa(ICE) |
Mar19 |
190114 |
2358 |
2385 |
2333 |
2341 |
-15 |
22,114 |
91,962 |
-1,781 |
May19 |
190114 |
2389 |
2415 |
2368 |
2375 |
-13 |
15,130 |
55,231 |
+292 |
Jul19 |
190114 |
2419 |
2439 |
2393 |
2400 |
-11 |
7,133 |
39,492 |
+518 |
Sep19 |
190114 |
2434 |
2448 |
2409 |
2416 |
-9 |
3,193 |
24,696 |
+275 |
Dec19 |
190114 |
2442 |
2459 |
2417 |
2424 |
-9 |
1,015 |
23,241 |
-42 |
Mar20 |
190114 |
2447 |
2465 |
2422 |
2430 |
-8 |
2,442 |
15,560 |
+705 |
May20 |
190114 |
2460 |
2467 |
2428 |
2436 |
-8 |
1,639 |
2,883 |
+228 |
Total Volume and Open Interest |
52,903 |
254,780 |
+419 |
Coffee "C"(ICE) |
Mar19 |
190114 |
103.40 |
103.55 |
101.55 |
102.75 |
-1.10 |
24,567 |
123,780 |
-2,043 |
May19 |
190114 |
106.60 |
106.90 |
104.95 |
106.25 |
-0.95 |
13,815 |
60,738 |
-2,384 |
Jul19 |
190114 |
109.55 |
109.75 |
107.90 |
109.15 |
-0.95 |
6,233 |
37,560 |
+592 |
Sep19 |
190114 |
112.50 |
112.65 |
110.80 |
112.05 |
-1.00 |
3,343 |
24,038 |
+233 |
Dec19 |
190114 |
116.35 |
116.55 |
114.90 |
115.95 |
-0.95 |
1,404 |
14,246 |
+215 |
Mar20 |
190114 |
120.10 |
120.30 |
118.50 |
119.70 |
-0.95 |
511 |
5,960 |
+169 |
Total Volume and Open Interest |
50,592 |
276,724 |
-3,056 |
Orange Juice(ICE) |
Mar19 |
190114 |
120.90 |
123.50 |
118.65 |
120.75 |
-0.25 |
762 |
14,534 |
+32 |
May19 |
190114 |
121.85 |
123.80 |
119.70 |
121.60 |
-0.30 |
255 |
1,946 |
+89 |
Jul19 |
190114 |
123.60 |
123.60 |
121.60 |
123.25 |
-0.40 |
140 |
1,181 |
+76 |
Sep19 |
190114 |
125.15 |
125.15 |
124.05 |
125.10 |
-0.50 |
67 |
351 |
+22 |
Nov19 |
190114 |
127.10 |
127.10 |
125.60 |
127.10 |
-0.50 |
51 |
176 |
+47 |
Jan20 |
190114 |
128.00 |
129.10 |
128.00 |
129.10 |
-0.25 |
3 |
16 |
+3 |
Total Volume and Open Interest |
1,278 |
18,204 |
-251 |
Sugar #11(ICE) |
Mar19 |
190114 |
12.75 |
12.84 |
12.63 |
12.75 |
-0.03 |
63,376 |
349,320 |
-10,832 |
May19 |
190114 |
12.89 |
12.96 |
12.77 |
12.89 |
-0.03 |
38,225 |
207,123 |
+8,864 |
Jul19 |
190114 |
13.00 |
13.07 |
12.89 |
13.00 |
-0.01 |
18,506 |
140,914 |
-924 |
Oct19 |
190114 |
13.25 |
13.32 |
13.15 |
13.27 |
-0.01 |
7,088 |
106,750 |
+334 |
Mar20 |
190114 |
13.84 |
13.90 |
13.76 |
13.87 |
unch |
1,645 |
52,288 |
+268 |
May20 |
190114 |
13.85 |
13.88 |
13.81 |
13.86 |
-0.02 |
500 |
11,548 |
-10 |
Jul20 |
190114 |
13.88 |
13.88 |
13.80 |
13.84 |
-0.03 |
451 |
10,490 |
-14 |
Oct20 |
190114 |
13.99 |
13.99 |
13.95 |
13.95 |
-0.03 |
497 |
13,767 |
+92 |
Total Volume and Open Interest |
131,193 |
898,243 |
-1,846 |
London Cocoa(LCE) |
Mar19 |
190114 |
1704 |
1711 |
1673 |
1678 |
-20 |
10,819 |
72,112 |
+266 |
May19 |
190114 |
1730 |
1741 |
1704 |
1709 |
-19 |
6,271 |
47,146 |
+389 |
Jul19 |
190114 |
1741 |
1752 |
1716 |
1721 |
-17 |
6,524 |
39,201 |
-369 |
Sep19 |
190114 |
1751 |
1761 |
1725 |
1729 |
-17 |
4,071 |
34,567 |
+1,104 |
Dec19 |
190114 |
1753 |
1765 |
1728 |
1732 |
-16 |
2,568 |
38,659 |
+101 |
Mar20 |
190114 |
1750 |
1766 |
1728 |
1732 |
-16 |
2,654 |
19,666 |
+879 |
May20 |
190114 |
1761 |
1767 |
1733 |
1737 |
-17 |
1,159 |
6,081 |
+215 |
Total Volume and Open Interest |
34,083 |
261,245 |
+2,595 |
London Sugar(LCE) |
Mar19 |
190114 |
343.90 |
345.50 |
341.20 |
343.50 |
-1.40 |
5,402 |
40,766 |
-1,573 |
May19 |
190114 |
354.10 |
355.20 |
350.40 |
354.10 |
-0.30 |
4,160 |
24,021 |
+1,009 |
Aug19 |
190114 |
360.50 |
361.00 |
356.80 |
360.40 |
-0.20 |
853 |
14,773 |
+93 |
Oct19 |
190114 |
364.50 |
364.90 |
360.50 |
364.10 |
-0.20 |
395 |
6,291 |
-29 |
Dec19 |
190114 |
366.00 |
370.00 |
366.00 |
369.40 |
-0.30 |
76 |
3,414 |
-2 |
Total Volume and Open Interest |
10,933 |
92,933 |
-473 |
Cotton(ICE) |
Mar19 |
190114 |
72.60 |
73.58 |
72.43 |
72.99 |
+0.50 |
14,447 |
125,749 |
-1,830 |
May19 |
190114 |
74.11 |
75.04 |
73.97 |
74.51 |
+0.48 |
8,719 |
39,093 |
+612 |
Jul19 |
190114 |
75.37 |
76.22 |
75.24 |
75.79 |
+0.52 |
4,934 |
25,188 |
+2,043 |
Oct19 |
190114 |
74.62 |
74.62 |
74.62 |
74.62 |
+0.46 |
1 |
10 |
+1 |
Dec19 |
190114 |
73.75 |
74.45 |
73.60 |
74.10 |
+0.46 |
1,325 |
33,409 |
+673 |
Mar20 |
190114 |
75.40 |
75.40 |
75.26 |
75.26 |
+0.47 |
154 |
2,268 |
+87 |
Total Volume and Open Interest |
29,584 |
227,154 |
+1,587 |
Lumber(CME) |
Jan19 |
190114 |
327.0 |
330.0 |
321.9 |
325.0 |
-3.5 |
115 |
140 |
-58 |
Mar19 |
190114 |
344.0 |
347.3 |
338.1 |
338.4 |
-4.8 |
474 |
2,849 |
+40 |
May19 |
190114 |
350.9 |
353.6 |
345.8 |
346.1 |
-4.9 |
81 |
700 |
+13 |
Jul19 |
190114 |
355.1 |
355.1 |
355.1 |
355.1 |
-4.9 |
5 |
156 |
+0 |
Total Volume and Open Interest |
675 |
3,857 |
-5 |
Crude Oil(NYM) |
Feb19 |
190114 |
51.73 |
52.11 |
50.38 |
50.51 |
-1.08 |
821,782 |
260,311 |
-30,197 |
Mar19 |
190114 |
52.03 |
52.42 |
50.66 |
50.80 |
-1.11 |
219,255 |
388,134 |
+12,325 |
Apr19 |
190114 |
52.46 |
52.76 |
51.00 |
51.14 |
-1.13 |
81,250 |
160,201 |
+7,861 |
May19 |
190114 |
53.15 |
53.15 |
51.45 |
51.55 |
-1.15 |
44,446 |
106,063 |
-1,035 |
Jun19 |
190114 |
53.31 |
53.59 |
51.80 |
51.96 |
-1.15 |
81,286 |
233,450 |
+9,746 |
Jul19 |
190114 |
53.88 |
53.88 |
52.19 |
52.30 |
-1.16 |
28,731 |
107,518 |
+2,251 |
Aug19 |
190114 |
53.70 |
53.80 |
52.47 |
52.56 |
-1.16 |
14,761 |
65,651 |
+566 |
Sep19 |
190114 |
54.33 |
54.33 |
52.62 |
52.75 |
-1.17 |
21,043 |
81,392 |
-2,782 |
Oct19 |
190114 |
53.24 |
54.00 |
52.85 |
52.89 |
-1.18 |
9,801 |
65,169 |
-1,299 |
Nov19 |
190114 |
54.37 |
54.37 |
52.90 |
52.98 |
-1.18 |
6,487 |
48,039 |
+259 |
Dec19 |
190114 |
54.50 |
54.64 |
52.87 |
53.04 |
-1.18 |
55,915 |
183,456 |
-1,845 |
Jan20 |
190114 |
53.73 |
54.12 |
52.99 |
53.07 |
-1.17 |
4,187 |
37,356 |
+79 |
Feb20 |
190114 |
53.96 |
53.97 |
53.09 |
53.09 |
-1.15 |
1,757 |
20,629 |
+258 |
Mar20 |
190114 |
53.62 |
54.21 |
52.98 |
53.10 |
-1.13 |
2,339 |
36,841 |
+260 |
Apr20 |
190114 |
53.11 |
53.11 |
53.11 |
53.11 |
-1.11 |
212 |
8,887 |
+1 |
May20 |
190114 |
53.11 |
53.11 |
53.11 |
53.11 |
-1.09 |
203 |
8,726 |
-17 |
Total Volume and Open Interest |
1,429,410 |
2,101,230 |
-800 |
e-miNY Crude Oil(NYM) |
Feb19 |
190114 |
51.750 |
52.125 |
50.400 |
50.500 |
-1.100 |
22,706 |
2,128 |
-334 |
Mar19 |
190114 |
52.025 |
52.375 |
50.650 |
50.800 |
-1.100 |
508 |
452 |
-26 |
Apr19 |
190114 |
52.100 |
52.575 |
51.025 |
51.150 |
-1.125 |
67 |
238 |
+9 |
May19 |
190114 |
52.975 |
52.975 |
51.375 |
51.550 |
-1.150 |
13 |
161 |
+1 |
Jun19 |
190114 |
53.400 |
53.400 |
51.750 |
51.950 |
-1.150 |
5 |
155 |
+3 |
Jul19 |
190114 |
52.300 |
52.300 |
52.300 |
52.300 |
-1.150 |
3 |
22 |
+0 |
Aug19 |
190114 |
52.550 |
52.550 |
52.550 |
52.550 |
-1.175 |
0 |
64 |
+0 |
Sep19 |
190114 |
52.750 |
52.750 |
52.750 |
52.750 |
-1.175 |
2 |
55 |
+1 |
Oct19 |
190114 |
53.300 |
53.300 |
52.900 |
52.900 |
-1.175 |
0 |
20 |
+0 |
Nov19 |
190114 |
52.975 |
52.975 |
52.975 |
52.975 |
-1.175 |
0 |
20 |
+0 |
Total Volume and Open Interest |
23,305 |
3,500 |
-346 |
NY Harbor ULSD(NYM) |
Feb19 |
190114 |
188.28 |
190.45 |
184.92 |
185.25 |
-2.72 |
71,415 |
88,285 |
-3,784 |
Mar19 |
190114 |
187.93 |
189.33 |
183.92 |
184.24 |
-2.94 |
47,097 |
75,432 |
+1,362 |
Apr19 |
190114 |
186.71 |
187.60 |
182.31 |
182.59 |
-3.17 |
18,902 |
45,816 |
+1,335 |
May19 |
190114 |
186.28 |
186.99 |
181.90 |
182.16 |
-3.23 |
9,182 |
27,579 |
+686 |
Jun19 |
190114 |
186.58 |
187.14 |
182.16 |
182.42 |
-3.25 |
10,176 |
33,248 |
+785 |
Jul19 |
190114 |
184.50 |
187.28 |
183.01 |
183.20 |
-3.30 |
3,313 |
17,350 |
-148 |
Aug19 |
190114 |
187.40 |
188.11 |
183.95 |
183.99 |
-3.35 |
1,830 |
8,452 |
-263 |
Sep19 |
190114 |
186.52 |
189.00 |
184.67 |
184.86 |
-3.40 |
1,819 |
7,420 |
+244 |
Oct19 |
190114 |
187.20 |
189.57 |
185.73 |
185.73 |
-3.41 |
516 |
5,426 |
-14 |
Nov19 |
190114 |
188.71 |
190.30 |
186.55 |
186.55 |
-3.39 |
378 |
4,572 |
-17 |
Dec19 |
190114 |
191.51 |
191.51 |
187.14 |
187.28 |
-3.37 |
3,408 |
23,999 |
-185 |
Jan20 |
190114 |
191.00 |
191.50 |
187.91 |
187.91 |
-3.37 |
973 |
4,313 |
+58 |
Feb20 |
190114 |
190.50 |
190.50 |
187.96 |
187.96 |
-3.38 |
519 |
3,545 |
-48 |
Mar20 |
190114 |
190.20 |
190.20 |
187.62 |
187.62 |
-3.38 |
287 |
2,759 |
+16 |
Total Volume and Open Interest |
172,333 |
361,157 |
+547 |
RBOB Gasoline(NYM) |
Feb19 |
190114 |
140.80 |
141.82 |
136.05 |
136.38 |
-3.69 |
66,195 |
113,582 |
-2,508 |
Mar19 |
190114 |
142.65 |
143.50 |
137.90 |
138.18 |
-3.63 |
51,074 |
103,739 |
+5,200 |
Apr19 |
190114 |
162.15 |
163.10 |
157.68 |
157.96 |
-3.66 |
23,179 |
54,275 |
+2,090 |
May19 |
190114 |
163.20 |
164.79 |
159.53 |
159.75 |
-3.60 |
15,505 |
39,544 |
+2,485 |
Jun19 |
190114 |
163.53 |
164.96 |
160.10 |
160.33 |
-3.63 |
15,946 |
34,008 |
+2,957 |
Jul19 |
190114 |
161.70 |
163.52 |
160.00 |
160.16 |
-3.64 |
5,339 |
19,145 |
-45 |
Aug19 |
190114 |
161.05 |
162.34 |
159.10 |
159.25 |
-3.60 |
3,936 |
8,233 |
+74 |
Sep19 |
190114 |
161.00 |
161.00 |
157.24 |
157.49 |
-3.59 |
4,417 |
16,669 |
+562 |
Oct19 |
190114 |
147.65 |
149.47 |
146.32 |
146.50 |
-3.55 |
1,009 |
8,459 |
+263 |
Nov19 |
190114 |
147.23 |
147.44 |
144.76 |
144.76 |
-3.51 |
343 |
5,309 |
+81 |
Total Volume and Open Interest |
187,912 |
426,244 |
+11,325 |
e-miNY RBOB Gasoline(NYM) |
Feb19 |
190114 |
136.38 |
136.38 |
136.38 |
136.38 |
-3.69 |
0 |
1 |
+0 |
Mar19 |
190114 |
138.18 |
138.18 |
138.18 |
138.18 |
-3.63 |
|
|
|
Apr19 |
190114 |
157.96 |
157.96 |
157.96 |
157.96 |
-3.66 |
|
|
|
May19 |
190114 |
159.75 |
159.75 |
159.75 |
159.75 |
-3.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb19 |
190114 |
3.325 |
3.618 |
3.281 |
3.591 |
+0.492 |
154,176 |
140,299 |
-8,330 |
Mar19 |
190114 |
3.125 |
3.306 |
3.073 |
3.289 |
+0.344 |
118,285 |
280,526 |
+2,385 |
Apr19 |
190114 |
2.851 |
2.922 |
2.835 |
2.905 |
+0.136 |
50,185 |
154,829 |
+551 |
May19 |
190114 |
2.799 |
2.875 |
2.798 |
2.862 |
+0.115 |
32,762 |
147,248 |
+1,756 |
Jun19 |
190114 |
2.846 |
2.915 |
2.838 |
2.902 |
+0.109 |
21,090 |
49,155 |
+1,563 |
Jul19 |
190114 |
2.880 |
2.953 |
2.880 |
2.942 |
+0.102 |
20,323 |
72,771 |
+3,691 |
Aug19 |
190114 |
2.891 |
2.947 |
2.888 |
2.937 |
+0.096 |
5,291 |
50,422 |
+77 |
Sep19 |
190114 |
2.862 |
2.917 |
2.862 |
2.907 |
+0.089 |
5,836 |
52,020 |
+1,681 |
Oct19 |
190114 |
2.897 |
2.944 |
2.887 |
2.934 |
+0.087 |
16,729 |
110,286 |
+644 |
Nov19 |
190114 |
2.940 |
2.991 |
2.940 |
2.983 |
+0.082 |
1,760 |
40,181 |
+105 |
Dec19 |
190114 |
3.103 |
3.138 |
3.098 |
3.133 |
+0.078 |
2,572 |
45,900 |
-304 |
Jan20 |
190114 |
3.204 |
3.240 |
3.204 |
3.231 |
+0.072 |
8,460 |
39,959 |
+359 |
Feb20 |
190114 |
3.150 |
3.170 |
3.140 |
3.161 |
+0.061 |
916 |
13,678 |
+76 |
Mar20 |
190114 |
2.947 |
2.973 |
2.947 |
2.967 |
+0.053 |
5,682 |
17,278 |
+101 |
Apr20 |
190114 |
2.645 |
2.645 |
2.621 |
2.637 |
+0.005 |
6,937 |
24,195 |
+834 |
May20 |
190114 |
2.580 |
2.590 |
2.567 |
2.577 |
+0.002 |
2,285 |
12,403 |
+852 |
Total Volume and Open Interest |
457,934 |
1,307,158 |
+5,818 |
Brent Crude Oil(ICE) |
Mar19 |
190114 |
60.62 |
61.04 |
58.90 |
58.99 |
-1.49 |
300,922 |
400,147 |
-25,649 |
Apr19 |
190114 |
60.81 |
61.16 |
59.09 |
59.18 |
-1.45 |
141,481 |
240,529 |
+20,213 |
May19 |
190114 |
61.13 |
61.37 |
59.34 |
59.44 |
-1.41 |
86,193 |
155,625 |
+7,145 |
Jun19 |
190114 |
61.28 |
61.54 |
59.53 |
59.63 |
-1.39 |
106,626 |
276,448 |
+5,743 |
Jul19 |
190114 |
61.35 |
61.60 |
59.62 |
59.72 |
-1.37 |
51,029 |
126,040 |
+13,396 |
Aug19 |
190114 |
61.64 |
61.64 |
59.68 |
59.78 |
-1.36 |
33,474 |
87,845 |
+6,595 |
Sep19 |
190114 |
61.61 |
61.61 |
59.67 |
59.77 |
-1.34 |
22,420 |
101,385 |
-271 |
Oct19 |
190114 |
61.17 |
61.17 |
59.69 |
59.77 |
-1.32 |
9,601 |
51,725 |
-73 |
Nov19 |
190114 |
60.94 |
61.11 |
59.70 |
59.79 |
-1.30 |
9,253 |
75,305 |
+1,958 |
Dec19 |
190114 |
61.41 |
61.55 |
59.65 |
59.76 |
-1.29 |
54,994 |
224,304 |
+1,261 |
Jan20 |
190114 |
59.77 |
59.77 |
59.77 |
59.77 |
-1.28 |
4,212 |
31,824 |
-784 |
Feb20 |
190114 |
59.78 |
59.78 |
59.78 |
59.78 |
-1.26 |
2,491 |
32,123 |
-435 |
Mar20 |
190114 |
59.80 |
59.80 |
59.80 |
59.80 |
-1.24 |
2,595 |
29,368 |
-232 |
Apr20 |
190114 |
59.81 |
59.81 |
59.81 |
59.81 |
-1.22 |
1,166 |
15,340 |
-28 |
Total Volume and Open Interest |
871,690 |
2,260,258 |
+31,849 |
Gas Oil(ICE) |
Feb19 |
190114 |
567.75 |
570.75 |
554.75 |
567.50 |
-1.00 |
100,356 |
157,526 |
-3,206 |
Mar19 |
190114 |
568.25 |
570.75 |
555.25 |
567.75 |
-1.50 |
105,102 |
116,607 |
+7,582 |
Apr19 |
190114 |
568.25 |
570.25 |
554.75 |
567.25 |
-2.00 |
54,190 |
80,404 |
+4,414 |
May19 |
190114 |
568.25 |
571.00 |
554.75 |
566.75 |
-2.50 |
25,866 |
39,905 |
-2,145 |
Jun19 |
190114 |
569.75 |
571.00 |
554.25 |
566.50 |
-2.75 |
33,130 |
73,612 |
+2,294 |
Jul19 |
190114 |
571.50 |
572.75 |
556.00 |
568.00 |
-3.25 |
5,977 |
32,262 |
-326 |
Aug19 |
190114 |
573.25 |
575.00 |
558.25 |
569.75 |
-4.00 |
2,707 |
24,523 |
+320 |
Sep19 |
190114 |
574.00 |
574.50 |
561.25 |
572.00 |
-4.00 |
3,427 |
32,201 |
+224 |
Oct19 |
190114 |
580.25 |
580.25 |
564.25 |
575.00 |
-4.00 |
1,599 |
23,167 |
+121 |
Nov19 |
190114 |
572.25 |
576.75 |
565.50 |
575.75 |
-4.00 |
1,214 |
14,971 |
+153 |
Total Volume and Open Interest |
369,238 |
837,381 |
+3,393 |
Ethanol(CBOT) |
Feb19 |
190114 |
1.292 |
1.297 |
1.281 |
1.286 |
-0.001 |
157 |
1,806 |
-21 |
Mar19 |
190114 |
1.302 |
1.317 |
1.301 |
1.303 |
-0.005 |
129 |
528 |
-27 |
Apr19 |
190114 |
1.337 |
1.337 |
1.324 |
1.324 |
-0.005 |
37 |
33 |
+8 |
May19 |
190114 |
1.344 |
1.344 |
1.337 |
1.337 |
-0.005 |
12 |
41 |
+4 |
Jun19 |
190114 |
1.355 |
1.355 |
1.355 |
1.355 |
-0.005 |
8 |
2 |
+0 |
Jul19 |
190114 |
1.360 |
1.360 |
1.360 |
1.360 |
-0.005 |
|
|
|
Aug19 |
190114 |
1.360 |
1.360 |
1.360 |
1.360 |
-0.005 |
|
|
|
Sep19 |
190114 |
1.344 |
1.344 |
1.344 |
1.344 |
-0.005 |
|
|
|
Total Volume and Open Interest |
343 |
2,410 |
-36 |
WTI Crude Oil(ICE) |
Feb19 |
190114 |
51.98 |
51.98 |
50.39 |
50.51 |
-1.08 |
54,432 |
46,392 |
+272 |
Mar19 |
190114 |
52.20 |
52.40 |
50.69 |
50.80 |
-1.11 |
68,262 |
79,438 |
+266 |
Apr19 |
190114 |
52.50 |
52.50 |
51.02 |
51.14 |
-1.13 |
35,338 |
41,826 |
+715 |
May19 |
190114 |
52.20 |
52.77 |
51.42 |
51.55 |
-1.15 |
15,674 |
19,095 |
+531 |
Jun19 |
190114 |
52.64 |
53.18 |
51.82 |
51.96 |
-1.15 |
31,112 |
87,535 |
+4,086 |
Jul19 |
190114 |
53.67 |
53.67 |
52.18 |
52.30 |
-1.16 |
8,921 |
18,289 |
+277 |
Aug19 |
190114 |
53.06 |
53.75 |
52.43 |
52.56 |
-1.16 |
4,481 |
12,878 |
-142 |
Sep19 |
190114 |
53.34 |
53.93 |
52.75 |
52.75 |
-1.17 |
2,512 |
25,460 |
-29 |
Oct19 |
190114 |
53.41 |
53.80 |
52.86 |
52.89 |
-1.18 |
842 |
7,120 |
+7 |
Nov19 |
190114 |
52.98 |
52.98 |
52.98 |
52.98 |
-1.18 |
225 |
4,616 |
-14 |
Dec19 |
190114 |
53.56 |
54.11 |
52.92 |
53.04 |
-1.18 |
12,106 |
106,340 |
-599 |
Jan20 |
190114 |
53.07 |
53.07 |
53.07 |
53.07 |
-1.17 |
146 |
4,355 |
-56 |
Feb20 |
190114 |
53.09 |
53.09 |
53.09 |
53.09 |
-1.15 |
56 |
3,170 |
-22 |
Mar20 |
190114 |
53.10 |
53.10 |
53.10 |
53.10 |
-1.13 |
100 |
7,217 |
-1 |
Apr20 |
190114 |
53.11 |
53.11 |
53.11 |
53.11 |
-1.11 |
37 |
1,762 |
+6 |
May20 |
190114 |
53.11 |
53.11 |
53.11 |
53.11 |
-1.09 |
22 |
1,445 |
-7 |
Total Volume and Open Interest |
246,021 |
576,071 |
+5,971 |
US Dollar Index(ICE) |
Mar19 |
190114 |
95.225 |
95.325 |
95.080 |
95.207 |
-0.058 |
22,317 |
63,574 |
+592 |
Jun19 |
190114 |
94.755 |
94.795 |
94.635 |
94.702 |
-0.058 |
78 |
1,107 |
+31 |
Sep19 |
190114 |
94.247 |
94.247 |
94.247 |
94.247 |
-0.058 |
5 |
208 |
-5 |
Total Volume and Open Interest |
22,401 |
64,932 |
+619 |
Australian Dollar(CME) |
Mar19 |
190114 |
72.18 |
72.25 |
71.83 |
72.06 |
-0.08 |
96,681 |
127,875 |
-2,937 |
Jun19 |
190114 |
72.23 |
72.28 |
71.97 |
72.15 |
-0.08 |
118 |
923 |
+56 |
Sep19 |
190114 |
72.12 |
72.25 |
72.12 |
72.25 |
-0.08 |
2 |
110 |
+2 |
Total Volume and Open Interest |
97,894 |
130,488 |
-2,691 |
British Pound(CME) |
Mar19 |
190114 |
129.03 |
129.71 |
128.58 |
129.07 |
+0.20 |
84,791 |
204,639 |
-340 |
Jun19 |
190114 |
129.55 |
130.22 |
129.30 |
129.65 |
+0.21 |
5 |
1,070 |
+2 |
Sep19 |
190114 |
130.19 |
130.19 |
130.19 |
130.19 |
+0.21 |
1 |
347 |
-1 |
Total Volume and Open Interest |
86,361 |
209,422 |
-366 |
Canadian Dollar(CME) |
Mar19 |
190114 |
75.51 |
75.57 |
75.32 |
75.49 |
+0.02 |
67,657 |
154,341 |
-3,027 |
Jun19 |
190114 |
75.61 |
75.66 |
75.53 |
75.64 |
+0.02 |
20 |
2,726 |
+2 |
Sep19 |
190114 |
75.77 |
75.77 |
75.77 |
75.77 |
+0.02 |
11 |
1,057 |
+3 |
Dec19 |
190114 |
75.85 |
75.93 |
75.85 |
75.90 |
+0.02 |
28 |
355 |
+28 |
Total Volume and Open Interest |
69,302 |
159,729 |
-3,155 |
Japanese Yen(CME) |
Mar19 |
190114 |
92.63 |
93.07 |
92.62 |
92.88 |
+0.25 |
124,545 |
224,660 |
-2,390 |
Jun19 |
190114 |
93.60 |
93.72 |
93.48 |
93.59 |
+0.25 |
90 |
857 |
-58 |
Sep19 |
190114 |
94.31 |
94.31 |
94.31 |
94.31 |
+0.25 |
0 |
110 |
+0 |
Total Volume and Open Interest |
126,917 |
227,817 |
-2,628 |
Swiss Franc(CME) |
Mar19 |
190114 |
102.24 |
102.65 |
102.17 |
102.51 |
+0.32 |
32,397 |
66,976 |
-2 |
Jun19 |
190114 |
103.50 |
103.50 |
103.09 |
103.42 |
+0.32 |
3 |
95 |
+0 |
Sep19 |
190114 |
104.35 |
104.35 |
104.35 |
104.35 |
+0.33 |
0 |
21 |
+0 |
Total Volume and Open Interest |
32,400 |
67,102 |
-3 |
EuroFX(CME) |
Mar19 |
190114 |
115.27 |
115.43 |
115.12 |
115.27 |
unch |
207,876 |
504,873 |
-636 |
Jun19 |
190114 |
116.16 |
116.30 |
116.03 |
116.19 |
+0.01 |
560 |
8,796 |
+209 |
Sep19 |
190114 |
117.05 |
117.19 |
117.00 |
117.10 |
unch |
16 |
1,103 |
+0 |
Total Volume and Open Interest |
210,778 |
526,959 |
-669 |
Mexican Peso(CME) |
Jan19 |
190114 |
525.63 |
525.63 |
525.63 |
525.63 |
+3.38 |
5 |
5 |
+0 |
Feb19 |
190114 |
524.38 |
524.38 |
524.38 |
524.38 |
+4.38 |
|
|
|
Total Volume and Open Interest |
63,409 |
167,448 |
+3,366 |
Brazilian Real(CME) |
Feb19 |
190114 |
269.65 |
271.65 |
267.60 |
270.60 |
+1.45 |
4,863 |
13,029 |
-422 |
Mar19 |
190114 |
267.65 |
271.05 |
267.20 |
270.05 |
+1.40 |
556 |
4,249 |
-127 |
Apr19 |
190114 |
269.50 |
269.85 |
267.30 |
269.50 |
+1.40 |
|
|
|
May19 |
190114 |
268.75 |
268.75 |
268.75 |
268.75 |
+1.30 |
|
|
|
Total Volume and Open Interest |
5,419 |
17,278 |
-549 |
30-Year T-Bonds(CBOT) |
Mar19 |
190114 |
145~240 |
146~110 |
145~110 |
145~130 |
-0~110 |
383,589 |
943,419 |
+5,899 |
Jun19 |
190114 |
145~110 |
145~220 |
144~250 |
144~260 |
-0~110 |
39 |
118 |
-4 |
Sep19 |
190114 |
144~260 |
144~260 |
144~260 |
144~260 |
-0~110 |
|
|
|
Total Volume and Open Interest |
383,628 |
943,537 |
+5,895 |
10-Year T-Notes(CBOT) |
Mar19 |
190114 |
121~295 |
122~090 |
121~280 |
121~290 |
-0~015 |
1,426,743 |
4,036,001 |
-29,104 |
Jun19 |
190114 |
122~100 |
122~175 |
122~050 |
122~055 |
-0~015 |
4,213 |
11,095 |
+3,686 |
Sep19 |
190114 |
122~125 |
122~125 |
122~125 |
122~125 |
-0~015 |
|
|
|
Total Volume and Open Interest |
1,430,956 |
4,047,096 |
-25,418 |
5-Year T-Notes(CBOT) |
Mar19 |
190114 |
114~164 |
114~236 |
114~156 |
114~164 |
-0~004 |
989,422 |
4,489,853 |
-52,358 |
Jun19 |
190114 |
114~252 |
114~280 |
114~202 |
114~204 |
-0~004 |
473 |
925 |
+449 |
Sep19 |
190114 |
114~204 |
114~204 |
114~204 |
114~204 |
-0~004 |
|
|
|
Total Volume and Open Interest |
989,895 |
4,490,778 |
-51,909 |
2 Year T-Notes(CBOT) |
Mar19 |
190114 |
507~230 |
511~006 |
501~266 |
505~232 |
+399~224 |
423,902 |
2,578,292 |
+13,760 |
Jun19 |
190114 |
507~230 |
511~006 |
501~266 |
505~232 |
+399~184 |
3,457 |
15,252 |
+3,332 |
Sep19 |
190114 |
507~230 |
511~006 |
501~266 |
505~232 |
+399~184 |
|
|
|
Total Volume and Open Interest |
427,359 |
2,593,544 |
+17,092 |
Eurodollars(CME) |
Mar19 |
190114 |
97.295 |
97.320 |
97.295 |
97.305 |
+0.010 |
264,867 |
1,506,574 |
+31,423 |
Jun19 |
190114 |
97.280 |
97.310 |
97.275 |
97.285 |
+0.010 |
237,595 |
1,246,211 |
-13,814 |
Sep19 |
190114 |
97.300 |
97.335 |
97.295 |
97.300 |
unch |
245,159 |
1,223,368 |
-6,535 |
Dec19 |
190114 |
97.305 |
97.350 |
97.295 |
97.300 |
-0.010 |
321,064 |
1,692,387 |
-2,748 |
Mar20 |
190114 |
97.400 |
97.440 |
97.380 |
97.390 |
-0.010 |
245,210 |
1,084,476 |
-13,223 |
Jun20 |
190114 |
97.435 |
97.485 |
97.425 |
97.435 |
-0.010 |
226,265 |
988,081 |
-14,141 |
Sep20 |
190114 |
97.480 |
97.525 |
97.460 |
97.470 |
-0.015 |
187,962 |
785,233 |
-11,469 |
Dec20 |
190114 |
97.475 |
97.520 |
97.455 |
97.465 |
-0.020 |
200,423 |
919,738 |
-22,665 |
Mar21 |
190114 |
97.520 |
97.560 |
97.495 |
97.505 |
-0.020 |
125,252 |
572,570 |
-6,408 |
Jun21 |
190114 |
97.525 |
97.570 |
97.500 |
97.515 |
-0.020 |
85,906 |
424,543 |
+5,031 |
Sep21 |
190114 |
97.535 |
97.570 |
97.500 |
97.510 |
-0.020 |
80,361 |
362,833 |
-1,018 |
Dec21 |
190114 |
97.485 |
97.530 |
97.465 |
97.475 |
-0.020 |
77,930 |
336,400 |
-4,979 |
Mar22 |
190114 |
97.470 |
97.520 |
97.455 |
97.465 |
-0.015 |
46,743 |
271,126 |
-447 |
Jun22 |
190114 |
97.455 |
97.500 |
97.435 |
97.450 |
-0.015 |
52,641 |
233,851 |
-3,183 |
Sep22 |
190114 |
97.430 |
97.480 |
97.420 |
97.425 |
-0.015 |
42,437 |
177,865 |
-3,571 |
Dec22 |
190114 |
97.395 |
97.440 |
97.380 |
97.390 |
-0.010 |
35,896 |
148,216 |
-3,678 |
Mar23 |
190114 |
97.360 |
97.410 |
97.355 |
97.360 |
-0.010 |
20,617 |
70,480 |
+676 |
Jun23 |
190114 |
97.330 |
97.375 |
97.320 |
97.330 |
-0.005 |
23,640 |
82,027 |
+2,269 |
Total Volume and Open Interest |
2,675,902 |
12,783,765 |
-55,093 |
Ultra T-Bond(CBOT) |
Mar19 |
190114 |
160~08 |
161~00 |
159~13 |
159~16 |
-0~22 |
151,454 |
1,114,213 |
+13,447 |
Jun19 |
190114 |
160~20 |
161~26 |
160~20 |
160~20 |
-0~24 |
0 |
1 |
+0 |
Sep19 |
190114 |
160~20 |
160~20 |
160~20 |
160~20 |
-0~24 |
|
|
|
Total Volume and Open Interest |
151,454 |
1,114,214 |
+13,447 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190114 |
129~315 |
130~140 |
129~280 |
129~290 |
-0~030 |
170,197 |
717,665 |
-3,232 |
Jun19 |
190114 |
129~225 |
130~040 |
129~225 |
129~225 |
-0~045 |
|
|
|
Sep19 |
190114 |
129~225 |
129~225 |
129~225 |
129~225 |
-0~045 |
|
|
|
Total Volume and Open Interest |
170,197 |
717,665 |
-3,232 |
30 Day Federal Funds(CBOT) |
Jan19 |
190114 |
97.598 |
97.600 |
97.598 |
97.600 |
+0.002 |
1,381 |
307,469 |
+587 |
Feb19 |
190114 |
97.595 |
97.600 |
97.595 |
97.600 |
unch |
21,246 |
250,951 |
+1,031 |
Mar19 |
190114 |
97.595 |
97.600 |
97.595 |
97.600 |
+0.005 |
10,557 |
89,992 |
+1,824 |
Apr19 |
190114 |
97.595 |
97.600 |
97.595 |
97.600 |
+0.005 |
41,703 |
276,651 |
+5,664 |
May19 |
190114 |
97.575 |
97.580 |
97.575 |
97.575 |
+0.005 |
57,917 |
192,791 |
+23,437 |
Jun19 |
190114 |
97.565 |
97.575 |
97.565 |
97.565 |
+0.005 |
10,836 |
64,207 |
+168 |
Total Volume and Open Interest |
262,251 |
2,034,480 |
+39,625 |
Japanese Govt Bonds(SGX) |
Mar19 |
190114 |
152.59 |
152.66 |
152.56 |
152.62 |
+0.02 |
1,637 |
17,404 |
-277 |
Jun19 |
190114 |
152.62 |
152.62 |
152.62 |
152.62 |
+0.02 |
|
|
|
Sep19 |
190114 |
152.62 |
152.62 |
152.62 |
152.62 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,637 |
17,404 |
-277 |
Euro-Buxl(EUREX) |
Mar19 |
190114 |
182.60 |
183.58 |
182.36 |
182.76 |
+0.24 |
36,901 |
236,845 |
-1,239 |
Jun19 |
190114 |
181.24 |
181.24 |
181.24 |
181.24 |
+0.22 |
|
|
|
Sep19 |
190114 |
179.76 |
179.76 |
179.76 |
179.76 |
+0.24 |
|
|
|
Total Volume and Open Interest |
36,901 |
236,845 |
-1,239 |
Euro-Bund(EUREX) |
Mar19 |
190114 |
164.51 |
164.88 |
164.43 |
164.57 |
+0.16 |
647,105 |
1,933,405 |
-34,230 |
Jun19 |
190114 |
162.08 |
162.20 |
161.88 |
162.02 |
+0.18 |
665 |
796 |
+12 |
Sep19 |
190114 |
163.55 |
163.55 |
163.55 |
163.55 |
+0.23 |
0 |
9 |
+0 |
Total Volume and Open Interest |
647,770 |
1,934,210 |
-34,218 |
Euro-Bobl(EUREX) |
Mar19 |
190114 |
132.82 |
132.95 |
132.75 |
132.86 |
+0.11 |
316,988 |
1,438,720 |
+2,702 |
Jun19 |
190114 |
132.12 |
132.12 |
132.11 |
132.11 |
+0.11 |
0 |
20 |
+0 |
Sep19 |
190114 |
132.11 |
132.11 |
132.11 |
132.11 |
+0.11 |
|
|
|
Total Volume and Open Interest |
316,988 |
1,438,740 |
+2,702 |
Euro-Schatz(EUREX) |
Mar19 |
190114 |
111.93 |
111.96 |
111.90 |
111.95 |
+0.03 |
232,643 |
1,844,416 |
-20,961 |
Jun19 |
190114 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.04 |
0 |
463 |
+462 |
Sep19 |
190114 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.04 |
|
|
|
Total Volume and Open Interest |
232,643 |
1,844,879 |
-20,499 |
3-Mth Euribor(EUREX) |
Mar19 |
190114 |
100.305 |
100.305 |
100.300 |
100.300 |
+0.005 |
0 |
2,774 |
+0 |
Jun19 |
190114 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.005 |
0 |
2,278 |
+0 |
Sep19 |
190114 |
100.270 |
100.270 |
100.270 |
100.270 |
+0.010 |
20 |
1,963 |
+0 |
Total Volume and Open Interest |
50 |
13,878 |
+0 |
Long Gilt(LIFFE) |
Mar19 |
190114 |
123~01 |
123~09 |
122~19 |
122~29 |
+0~00 |
217,764 |
788,595 |
+5,362 |
Jun19 |
190114 |
125~28 |
125~28 |
125~28 |
125~28 |
+0~03 |
|
|
|
Total Volume and Open Interest |
217,764 |
788,595 |
+5,362 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190114 |
99.06 |
99.07 |
99.06 |
99.06 |
unch |
84,733 |
849,347 |
-1,045 |
Jun19 |
190114 |
98.98 |
99.00 |
98.97 |
98.99 |
unch |
101,465 |
470,039 |
+3,007 |
Sep19 |
190114 |
98.93 |
98.96 |
98.93 |
98.93 |
unch |
68,849 |
525,407 |
+3,912 |
Dec19 |
190114 |
98.88 |
98.90 |
98.86 |
98.87 |
-0.01 |
57,953 |
530,719 |
+3,279 |
Mar20 |
190114 |
98.85 |
98.86 |
98.82 |
98.84 |
-0.01 |
56,019 |
286,110 |
+1,316 |
Jun20 |
190114 |
98.82 |
98.83 |
98.78 |
98.80 |
-0.02 |
44,317 |
283,438 |
+3,522 |
Total Volume and Open Interest |
647,434 |
4,087,861 |
+23,774 |
3-Mth Euribor(LIFFE) |
Mar19 |
190114 |
100.295 |
100.305 |
100.295 |
100.300 |
+0.005 |
37,683 |
543,447 |
-9,916 |
Jun19 |
190114 |
100.285 |
100.295 |
100.280 |
100.290 |
+0.005 |
48,691 |
699,467 |
-870 |
Sep19 |
190114 |
100.265 |
100.275 |
100.260 |
100.270 |
+0.010 |
49,704 |
677,748 |
+366 |
Total Volume and Open Interest |
565,779 |
4,900,494 |
-1,294 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190114 |
98.03 |
98.04 |
98.02 |
98.04 |
+0.01 |
32,653 |
196,631 |
-9,756 |
Jun19 |
190114 |
98.07 |
98.08 |
98.06 |
98.08 |
+0.01 |
22,955 |
229,367 |
+223 |
Sep19 |
190114 |
98.11 |
98.13 |
98.10 |
98.12 |
unch |
19,608 |
186,118 |
-661 |
Dec19 |
190114 |
98.14 |
98.15 |
98.12 |
98.15 |
+0.01 |
14,914 |
186,160 |
+2,669 |
Mar20 |
190114 |
98.14 |
98.16 |
98.13 |
98.16 |
+0.02 |
10,203 |
122,251 |
+17 |
Jun20 |
190114 |
98.14 |
98.16 |
98.13 |
98.16 |
+0.02 |
7,495 |
111,637 |
-193 |
Sep20 |
190114 |
98.12 |
98.16 |
98.12 |
98.16 |
+0.03 |
4,034 |
53,066 |
-422 |
Dec20 |
190114 |
98.11 |
98.14 |
98.11 |
98.14 |
+0.03 |
4,845 |
37,008 |
+2,013 |
Mar21 |
190114 |
98.11 |
98.12 |
98.11 |
98.12 |
+0.03 |
1 |
5,190 |
+1 |
Jun21 |
190114 |
98.09 |
98.11 |
98.07 |
98.11 |
+0.04 |
19 |
3,507 |
+12 |
Total Volume and Open Interest |
116,730 |
1,133,781 |
-6,097 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190114 |
97.69 |
97.73 |
97.68 |
97.73 |
+0.04 |
127,439 |
1,243,583 |
-4,487 |
Jun19 |
190114 |
97.73 |
97.73 |
97.73 |
97.73 |
+0.04 |
|
|
|
Total Volume and Open Interest |
127,439 |
1,243,583 |
-4,487 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190114 |
98.20 |
98.24 |
98.19 |
98.24 |
+0.03 |
147,984 |
1,090,471 |
+3,070 |
Jun19 |
190114 |
98.24 |
98.24 |
98.24 |
98.24 |
+0.03 |
|
|
|
Total Volume and Open Interest |
147,984 |
1,090,471 |
+3,070 |
Gold(CMX) |
Feb19 |
190114 |
1288.0 |
1296.6 |
1287.7 |
1291.3 |
+1.8 |
239,920 |
264,960 |
-8,068 |
Apr19 |
190114 |
1294.5 |
1303.1 |
1294.4 |
1298.0 |
+1.9 |
39,622 |
126,189 |
+17,579 |
Jun19 |
190114 |
1302.0 |
1309.0 |
1302.0 |
1304.6 |
+1.9 |
8,063 |
47,670 |
+481 |
Aug19 |
190114 |
1307.3 |
1315.4 |
1307.3 |
1311.0 |
+1.9 |
4,860 |
16,016 |
+2,199 |
Oct19 |
190114 |
1320.6 |
1320.6 |
1315.7 |
1317.1 |
+1.9 |
414 |
2,492 |
+104 |
Dec19 |
190114 |
1323.1 |
1327.1 |
1320.6 |
1323.3 |
+2.0 |
554 |
11,399 |
+204 |
Feb20 |
190114 |
1330.6 |
1330.6 |
1329.5 |
1329.5 |
+1.9 |
760 |
4,856 |
+119 |
Apr20 |
190114 |
1331.6 |
1335.3 |
1331.6 |
1335.3 |
+2.1 |
251 |
1,375 |
+231 |
Jun20 |
190114 |
1341.0 |
1341.0 |
1341.0 |
1341.0 |
+1.8 |
0 |
806 |
+0 |
Aug20 |
190114 |
1346.6 |
1346.6 |
1346.6 |
1346.6 |
+1.8 |
0 |
4 |
+0 |
Oct20 |
190114 |
1352.5 |
1352.5 |
1352.5 |
1352.5 |
+1.8 |
|
|
|
Dec20 |
190114 |
1357.2 |
1357.2 |
1357.2 |
1357.2 |
+1.8 |
0 |
998 |
+0 |
Total Volume and Open Interest |
294,642 |
477,845 |
+12,902 |
Silver(CMX) |
Mar19 |
190114 |
1564.0 |
1570.0 |
1558.5 |
1568.6 |
+3.0 |
63,405 |
144,101 |
-1,051 |
May19 |
190114 |
1573.5 |
1579.0 |
1569.0 |
1578.1 |
+3.0 |
2,860 |
17,571 |
+904 |
Jul19 |
190114 |
1586.0 |
1588.0 |
1579.0 |
1587.1 |
+3.0 |
1,110 |
15,837 |
+163 |
Sep19 |
190114 |
1590.0 |
1597.0 |
1590.0 |
1596.2 |
+3.1 |
653 |
3,614 |
+221 |
Dec19 |
190114 |
1605.0 |
1609.5 |
1601.0 |
1609.3 |
+3.4 |
237 |
5,800 |
+78 |
Mar20 |
190114 |
1611.5 |
1622.0 |
1611.5 |
1622.0 |
+3.4 |
5 |
311 |
+2 |
May20 |
190114 |
1630.3 |
1630.3 |
1630.3 |
1630.3 |
+3.4 |
0 |
2 |
+0 |
Total Volume and Open Interest |
68,320 |
188,825 |
+212 |
Platinum(NYMEX) |
Jan19 |
190114 |
801.0 |
804.1 |
798.8 |
798.8 |
-14.2 |
2 |
154 |
+0 |
Apr19 |
190114 |
813.5 |
816.7 |
801.5 |
802.5 |
-15.5 |
12,298 |
82,901 |
-1,325 |
Jul19 |
190114 |
819.5 |
821.7 |
807.0 |
808.0 |
-15.3 |
185 |
2,304 |
+137 |
Oct19 |
190114 |
820.0 |
820.1 |
813.4 |
813.4 |
-15.4 |
6 |
92 |
+4 |
Total Volume and Open Interest |
12,497 |
85,515 |
-1,183 |
Palladium(NYMEX) |
Mar19 |
190114 |
1279.20 |
1297.30 |
1273.30 |
1282.00 |
+3.30 |
3,566 |
24,698 |
-24 |
Jun19 |
190114 |
1266.50 |
1284.20 |
1263.40 |
1272.10 |
+4.20 |
385 |
3,608 |
+48 |
Sep19 |
190114 |
1251.00 |
1259.40 |
1251.00 |
1251.60 |
+3.80 |
224 |
243 |
+129 |
Total Volume and Open Interest |
4,176 |
28,551 |
+154 |
Copper(CMX) |
Mar19 |
190114 |
265.35 |
266.10 |
261.65 |
263.50 |
-2.70 |
71,639 |
142,750 |
+4,815 |
May19 |
190114 |
266.30 |
267.00 |
262.65 |
264.40 |
-2.75 |
13,255 |
46,962 |
+3,150 |
Jul19 |
190114 |
267.25 |
267.25 |
263.60 |
265.25 |
-2.80 |
7,423 |
26,284 |
+1,878 |
Sep19 |
190114 |
267.80 |
268.20 |
264.60 |
265.95 |
-2.85 |
4,194 |
15,971 |
+151 |
Dec19 |
190114 |
266.65 |
266.70 |
265.45 |
266.60 |
-2.85 |
1,044 |
13,536 |
+122 |
Total Volume and Open Interest |
98,509 |
257,284 |
+10,232 |
E-mini DJIA Index(CBOT) |
Mar19 |
190114 |
23919 |
23937 |
23696 |
23867 |
-83 |
228,649 |
75,616 |
+559 |
Jun19 |
190114 |
23894 |
23948 |
23728 |
23892 |
-81 |
242 |
674 |
+19 |
Sep19 |
190114 |
23815 |
23931 |
23768 |
23914 |
-84 |
0 |
11 |
+0 |
Dec19 |
190114 |
23960 |
23960 |
23877 |
23960 |
-74 |
|
|
|
Total Volume and Open Interest |
228,891 |
76,301 |
+578 |
S & P 500(CME) |
Mar19 |
190114 |
2589.90 |
2589.90 |
2567.90 |
2580.50 |
-14.60 |
3,870 |
50,757 |
+2,174 |
Jun19 |
190114 |
2585.30 |
2585.30 |
2585.30 |
2585.30 |
-14.70 |
0 |
120 |
+0 |
Sep19 |
190114 |
2590.20 |
2590.20 |
2590.20 |
2590.20 |
-14.50 |
0 |
1 |
+0 |
Dec19 |
190114 |
2594.70 |
2594.70 |
2594.70 |
2594.70 |
-14.00 |
|
|
|
Total Volume and Open Interest |
3,870 |
50,878 |
+2,174 |
S & P 500 E-Mini(CME) |
Mar19 |
190114 |
2588.50 |
2592.00 |
2567.25 |
2580.50 |
-14.50 |
1,534,119 |
2,580,411 |
-20,462 |
Jun19 |
190114 |
2593.75 |
2596.25 |
2572.50 |
2585.25 |
-14.75 |
18,175 |
44,758 |
+8,407 |
Sep19 |
190114 |
2599.00 |
2599.00 |
2577.25 |
2590.25 |
-14.50 |
29 |
2,585 |
+2 |
Dec19 |
190114 |
2594.75 |
2594.75 |
2586.50 |
2594.75 |
-14.00 |
0 |
19 |
+0 |
Total Volume and Open Interest |
1,552,323 |
2,627,773 |
-12,053 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190114 |
6599.00 |
6602.50 |
6521.50 |
6545.00 |
-67.75 |
496,364 |
204,361 |
-920 |
Jun19 |
190114 |
6619.50 |
6619.50 |
6546.75 |
6569.75 |
-67.25 |
336 |
1,415 |
-30 |
Sep19 |
190114 |
6586.75 |
6621.75 |
6580.00 |
6595.50 |
-67.00 |
0 |
255 |
+0 |
Total Volume and Open Interest |
496,700 |
206,035 |
-950 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190114 |
1763.10 |
1763.40 |
1746.30 |
1754.50 |
-10.00 |
14,823 |
70,121 |
+101 |
Jun19 |
190114 |
1760.10 |
1760.10 |
1753.40 |
1760.10 |
-9.40 |
0 |
3 |
+0 |
Sep19 |
190114 |
1763.50 |
1763.50 |
1763.50 |
1763.50 |
-9.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,823 |
70,125 |
+101 |
Volatility Index(CBOE) |
Jan19 |
190114 |
19.10 |
20.40 |
18.85 |
19.23 |
+0.20 |
62,485 |
59,243 |
-9,978 |
Feb19 |
190114 |
19.50 |
20.27 |
19.15 |
19.48 |
unch |
77,494 |
154,306 |
+8,152 |
Mar19 |
190114 |
19.78 |
20.25 |
19.41 |
19.63 |
-0.10 |
22,427 |
45,062 |
+2,968 |
Apr19 |
190114 |
19.66 |
20.01 |
19.31 |
19.53 |
-0.10 |
9,775 |
32,260 |
+26 |
Total Volume and Open Interest |
182,258 |
373,192 |
+4,240 |
S & P 600(CME) |
Mar19 |
190114 |
894.90 |
894.90 |
894.90 |
894.90 |
-7.30 |
|
|
|
Jun19 |
190114 |
895.60 |
895.60 |
895.60 |
895.60 |
-7.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190114 |
1446.20 |
1446.50 |
1431.40 |
1433.90 |
-13.80 |
139,747 |
469,934 |
-2,090 |
Jun19 |
190114 |
1438.50 |
1448.60 |
1436.30 |
1438.20 |
-13.80 |
89 |
590 |
+27 |
Sep19 |
190114 |
1446.50 |
1446.50 |
1446.50 |
1446.50 |
-13.80 |
|
|
|
Total Volume and Open Interest |
139,836 |
470,524 |
-2,063 |
Nikkei 225(CME) |
Mar19 |
190114 |
20290 |
20290 |
20000 |
20130 |
-175 |
9,114 |
25,244 |
+24 |
Jun19 |
190114 |
19955 |
20060 |
19900 |
19995 |
-170 |
4 |
26 |
+1 |
Total Volume and Open Interest |
9,118 |
25,270 |
+25 |
Nikkei 225(SGX) |
Mar19 |
190114 |
20325 |
20355 |
20010 |
20035 |
-290 |
100,211 |
161,290 |
-364 |
Jun19 |
190114 |
19900 |
19900 |
19860 |
19860 |
-85 |
6 |
1,503 |
+0 |
Sep19 |
190114 |
19825 |
19825 |
19825 |
19825 |
-85 |
|
|
|
Total Volume and Open Interest |
75,027 |
183,919 |
-29 |
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 |
190114 |
20245 |
20245 |
19965 |
20095 |
-180 |
31,695 |
66,175 |
-214 |
Jun19 |
190114 |
19910 |
19910 |
19805 |
19910 |
-180 |
2 |
24 |
+0 |
Sep19 |
190114 |
19870 |
19870 |
19870 |
19870 |
-170 |
|
|
|
Total Volume and Open Interest |
31,704 |
66,211 |
-392 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190114 |
20130 |
20130 |
20090 |
20100 |
-180 |
0 |
8 |
+0 |
Jun19 |
190114 |
19910 |
19910 |
19910 |
19910 |
-180 |
|
|
|
Sep19 |
190114 |
19870 |
19870 |
19870 |
19870 |
-170 |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
CAC 40(EURONEXT) |
Jan19 |
190114 |
4741.0 |
4773.0 |
4728.5 |
4761.5 |
-18.0 |
69,582 |
289,863 |
-4,000 |
Feb19 |
190114 |
4738.0 |
4769.0 |
4728.0 |
4758.5 |
-18.0 |
2,487 |
8,939 |
+1,562 |
Mar19 |
190114 |
4746.5 |
4761.5 |
4736.5 |
4756.5 |
-18.0 |
245 |
13,588 |
+95 |
Total Volume and Open Interest |
72,314 |
378,930 |
-2,343 |
Hang Seng Index(HKFE) |
Jan19 |
190114 |
26706 |
26738 |
26164 |
26302 |
-394 |
232,699 |
115,808 |
-1,020 |
Feb19 |
190114 |
26686 |
26686 |
26130 |
26257 |
-396 |
956 |
3,933 |
+217 |
Mar19 |
190114 |
26679 |
26698 |
26148 |
26270 |
-397 |
904 |
17,834 |
-212 |
Total Volume and Open Interest |
235,014 |
140,354 |
-602 |
DAX(EUREX) |
Mar19 |
190114 |
10855.0 |
10882.0 |
10779.0 |
10841.5 |
-38.5 |
90,646 |
118,797 |
-3,751 |
Jun19 |
190114 |
10831.5 |
10881.0 |
10805.0 |
10857.5 |
-38.5 |
106 |
951 |
+58 |
Sep19 |
190114 |
10847.0 |
10847.0 |
10847.0 |
10847.0 |
-38.5 |
4 |
13 |
+1 |
Total Volume and Open Interest |
90,756 |
119,761 |
-3,692 |
Mini-DAX(EUREX) |
Mar19 |
190114 |
10859.0 |
10882.0 |
10779.0 |
10841.5 |
-38.5 |
40,681 |
13,145 |
-334 |
Jun19 |
190114 |
10860.0 |
10881.0 |
10804.0 |
10857.5 |
-38.5 |
46 |
368 |
+36 |
Sep19 |
190114 |
10826.0 |
10847.0 |
10826.0 |
10847.0 |
-38.5 |
1 |
1 |
-1 |
Total Volume and Open Interest |
40,728 |
13,514 |
-299 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190114 |
3053 |
3053 |
3025 |
3041 |
-14 |
801,247 |
3,618,427 |
-47,036 |
Jun19 |
190114 |
2958 |
2966 |
2943 |
2958 |
-14 |
10,509 |
175,850 |
-2,942 |
Sep19 |
190114 |
2949 |
2949 |
2949 |
2949 |
-14 |
0 |
3,455 |
+500 |
Total Volume and Open Interest |
820,086 |
3,908,059 |
-49,733 |
Swiss Market Index(EUREX) |
Mar19 |
190114 |
8675 |
8689 |
8636 |
8669 |
-53 |
57,922 |
206,879 |
-4,144 |
Jun19 |
190114 |
8499 |
8499 |
8475 |
8492 |
-53 |
833 |
17,196 |
-695 |
Sep19 |
190114 |
8466 |
8466 |
8466 |
8466 |
-54 |
2 |
2 |
+0 |
Total Volume and Open Interest |
58,757 |
224,077 |
-4,839 |
FT-SE 100(EURONEXT) |
Mar19 |
190114 |
6837.00 |
6847.00 |
6778.50 |
6785.50 |
-65.50 |
93,813 |
634,580 |
+614 |
Jun19 |
190114 |
6703.00 |
6703.00 |
6703.00 |
6703.00 |
-66.00 |
0 |
20 |
+0 |
Sep19 |
190114 |
6639.50 |
6639.50 |
6639.50 |
6639.50 |
-64.50 |
0 |
19 |
+0 |
Total Volume and Open Interest |
93,813 |
634,621 |
+614 |
SPI 200(SFE) |
Mar19 |
190114 |
5728.0 |
5748.0 |
5699.0 |
5716.0 |
-12.0 |
44,138 |
277,582 |
+2,666 |
Jun19 |
190114 |
5715.0 |
5715.0 |
5701.0 |
5701.0 |
-11.0 |
20 |
3,128 |
+13 |
Sep19 |
190114 |
5646.0 |
5646.0 |
5646.0 |
5646.0 |
-11.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
44,163 |
285,371 |
+2,684 |
FTSE MIB(ISE) |
Mar19 |
190114 |
19070.00 |
19155.00 |
18920.00 |
19074.00 |
-113.00 |
18,013 |
80,664 |
+10 |
Jun19 |
190114 |
18630.00 |
18630.00 |
18420.00 |
18562.00 |
-115.00 |
117 |
479 |
+56 |
Sep19 |
190114 |
18437.00 |
18437.00 |
18437.00 |
18437.00 |
-115.00 |
|
|
|
Total Volume and Open Interest |
18,130 |
81,143 |
+66 |
KOSPI 200(KFE) |
Mar19 |
190114 |
268.10 |
268.30 |
265.00 |
265.40 |
-2.55 |
260,071 |
289,686 |
-5,163 |
Jun19 |
190114 |
268.55 |
268.60 |
265.45 |
265.85 |
-2.45 |
378 |
22,942 |
+42 |
Sep19 |
190114 |
265.65 |
265.75 |
265.65 |
265.75 |
-2.35 |
0 |
147 |
+0 |
Total Volume and Open Interest |
260,449 |
353,196 |
-5,321 |
GSCI(CME) |
Jan19 |
190114 |
402.20 |
404.15 |
399.10 |
399.50 |
-2.80 |
2,968 |
6,805 |
-2,923 |
Feb19 |
190114 |
402.50 |
404.40 |
399.45 |
399.85 |
-3.45 |
2,983 |
8,509 |
+2,957 |
Mar19 |
190114 |
402.35 |
402.35 |
402.35 |
402.35 |
-3.45 |
|
|
|
Total Volume and Open Interest |
5,951 |
15,314 |
+34 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|