|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu January 17, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190117 |
895.50 |
912.00 |
894.25 |
907.75 |
+13.25 |
107,769 |
326,547 |
+673 |
May19 |
190117 |
908.75 |
925.25 |
908.00 |
921.00 |
+13.00 |
33,517 |
146,777 |
+1,105 |
Jul19 |
190117 |
921.50 |
937.75 |
920.75 |
934.00 |
+13.25 |
21,964 |
128,920 |
+266 |
Aug19 |
190117 |
927.25 |
942.75 |
926.25 |
939.00 |
+13.00 |
3,666 |
11,995 |
+583 |
Sep19 |
190117 |
930.00 |
944.50 |
929.50 |
941.00 |
+11.50 |
1,513 |
4,948 |
+92 |
Nov19 |
190117 |
937.50 |
950.75 |
937.25 |
948.25 |
+10.75 |
9,139 |
56,133 |
+706 |
Jan20 |
190117 |
948.75 |
962.00 |
948.75 |
959.50 |
+10.25 |
778 |
4,837 |
+222 |
Mar20 |
190117 |
957.50 |
968.75 |
956.50 |
965.25 |
+8.25 |
274 |
1,425 |
+47 |
May20 |
190117 |
966.25 |
974.00 |
964.00 |
971.75 |
+7.75 |
29 |
606 |
+0 |
Jul20 |
190117 |
972.00 |
982.00 |
971.50 |
979.25 |
+7.25 |
83 |
1,142 |
+9 |
Aug20 |
190117 |
978.50 |
978.50 |
978.50 |
978.50 |
+7.00 |
0 |
53 |
+0 |
Sep20 |
190117 |
973.25 |
973.25 |
973.25 |
973.25 |
+6.50 |
0 |
51 |
+0 |
Nov20 |
190117 |
967.00 |
976.25 |
966.25 |
972.75 |
+6.75 |
78 |
1,286 |
+16 |
Jan21 |
190117 |
974.75 |
974.75 |
974.75 |
974.75 |
+6.75 |
0 |
4 |
+0 |
Total Volume and Open Interest |
178,810 |
684,787 |
+3,719 |
Soybean Meal(CBOT) |
Mar19 |
190117 |
310.50 |
315.40 |
309.80 |
312.20 |
+2.10 |
52,956 |
189,269 |
+2,926 |
May19 |
190117 |
314.10 |
319.00 |
313.60 |
315.80 |
+2.10 |
19,199 |
99,127 |
+1,793 |
Jul19 |
190117 |
317.90 |
322.50 |
317.30 |
319.60 |
+2.00 |
14,805 |
75,066 |
-130 |
Aug19 |
190117 |
319.40 |
324.00 |
319.00 |
321.10 |
+1.90 |
1,548 |
12,923 |
-52 |
Sep19 |
190117 |
320.50 |
325.20 |
320.40 |
322.40 |
+1.80 |
1,392 |
13,433 |
+149 |
Oct19 |
190117 |
321.00 |
325.50 |
320.80 |
322.90 |
+1.70 |
1,025 |
12,268 |
+2 |
Dec19 |
190117 |
323.00 |
327.20 |
322.40 |
324.60 |
+1.70 |
3,454 |
35,107 |
-654 |
Jan20 |
190117 |
324.30 |
327.80 |
323.70 |
325.70 |
+1.60 |
277 |
5,030 |
+23 |
Mar20 |
190117 |
327.70 |
328.70 |
324.70 |
326.60 |
+1.50 |
445 |
3,814 |
+142 |
May20 |
190117 |
327.60 |
329.60 |
325.90 |
327.60 |
+1.60 |
1 |
435 |
+1 |
Total Volume and Open Interest |
95,104 |
447,505 |
+4,201 |
Soybean Oil(CBOT) |
Mar19 |
190117 |
28.23 |
28.79 |
28.15 |
28.77 |
+0.54 |
49,346 |
209,962 |
-2,127 |
May19 |
190117 |
28.51 |
29.07 |
28.43 |
29.04 |
+0.53 |
23,024 |
108,868 |
+350 |
Jul19 |
190117 |
28.80 |
29.35 |
28.73 |
29.33 |
+0.54 |
14,733 |
83,689 |
-3,270 |
Aug19 |
190117 |
28.92 |
29.48 |
28.86 |
29.46 |
+0.52 |
2,260 |
14,914 |
-74 |
Sep19 |
190117 |
29.06 |
29.61 |
29.01 |
29.60 |
+0.54 |
1,818 |
13,313 |
+146 |
Oct19 |
190117 |
29.15 |
29.71 |
29.08 |
29.69 |
+0.52 |
630 |
8,877 |
+202 |
Dec19 |
190117 |
29.35 |
29.91 |
29.32 |
29.89 |
+0.52 |
4,736 |
38,718 |
+483 |
Jan20 |
190117 |
29.56 |
30.15 |
29.56 |
30.14 |
+0.51 |
807 |
3,227 |
+625 |
Mar20 |
190117 |
29.93 |
30.43 |
29.93 |
30.43 |
+0.51 |
13 |
5,401 |
+0 |
May20 |
190117 |
30.46 |
30.73 |
30.46 |
30.73 |
+0.51 |
0 |
2,225 |
+0 |
Total Volume and Open Interest |
97,374 |
491,962 |
-3,658 |
Canola(WCE) |
Jan19 |
190114 |
478.6 |
478.6 |
478.6 |
478.6 |
-3.6 |
|
|
|
Mar19 |
190117 |
479.2 |
484.4 |
478.8 |
483.2 |
+3.8 |
10,244 |
117,431 |
+2,746 |
May19 |
190117 |
488.0 |
492.6 |
487.0 |
491.2 |
+3.4 |
3,451 |
40,524 |
+490 |
Jul19 |
190117 |
494.5 |
500.4 |
494.5 |
498.8 |
+3.4 |
1,067 |
16,919 |
+344 |
Nov19 |
190117 |
494.5 |
498.6 |
494.5 |
497.2 |
+2.9 |
569 |
9,700 |
+264 |
Total Volume and Open Interest |
15,341 |
184,997 |
+3,844 |
Corn(CBOT) |
Mar19 |
190117 |
374.00 |
381.50 |
373.75 |
380.00 |
+6.00 |
251,255 |
725,289 |
-4,759 |
May19 |
190117 |
382.50 |
389.50 |
382.25 |
388.00 |
+5.75 |
75,529 |
272,079 |
+9,476 |
Jul19 |
190117 |
390.00 |
397.00 |
389.75 |
395.50 |
+5.50 |
40,958 |
238,121 |
-742 |
Sep19 |
190117 |
393.50 |
399.75 |
393.50 |
398.50 |
+4.75 |
16,362 |
143,145 |
+1,580 |
Dec19 |
190117 |
399.00 |
404.25 |
398.75 |
403.25 |
+4.00 |
27,312 |
213,255 |
-827 |
Mar20 |
190117 |
408.00 |
413.00 |
408.00 |
412.50 |
+3.50 |
2,018 |
32,874 |
+196 |
May20 |
190117 |
415.00 |
418.50 |
413.75 |
417.50 |
+3.50 |
148 |
2,232 |
+55 |
Jul20 |
190117 |
419.50 |
423.00 |
418.50 |
422.00 |
+3.50 |
402 |
5,666 |
+73 |
Sep20 |
190117 |
414.00 |
414.00 |
414.00 |
414.00 |
+3.00 |
14 |
819 |
+0 |
Dec20 |
190117 |
412.00 |
414.75 |
411.00 |
413.25 |
+2.00 |
369 |
7,800 |
+150 |
Total Volume and Open Interest |
414,377 |
1,641,752 |
+5,206 |
Wheat(CBOT) |
Mar19 |
190117 |
511.50 |
522.50 |
509.00 |
517.75 |
+5.25 |
55,274 |
221,070 |
-71 |
May19 |
190117 |
516.75 |
527.50 |
514.75 |
523.00 |
+5.00 |
16,235 |
84,019 |
+1,320 |
Jul19 |
190117 |
522.50 |
532.25 |
520.25 |
528.25 |
+5.25 |
9,186 |
73,453 |
+746 |
Sep19 |
190117 |
531.00 |
540.50 |
529.00 |
536.75 |
+5.25 |
2,414 |
22,917 |
-275 |
Dec19 |
190117 |
545.00 |
553.50 |
542.75 |
549.75 |
+4.75 |
2,039 |
33,676 |
+150 |
Mar20 |
190117 |
554.75 |
562.25 |
552.75 |
559.00 |
+4.25 |
311 |
5,346 |
+48 |
Total Volume and Open Interest |
85,673 |
446,492 |
+1,815 |
Wheat(KCBT) |
Mar19 |
190117 |
494.75 |
508.25 |
493.25 |
504.00 |
+8.50 |
27,064 |
182,624 |
+4,085 |
May19 |
190117 |
506.00 |
518.00 |
504.25 |
514.50 |
+8.00 |
11,144 |
50,089 |
-1,132 |
Jul19 |
190117 |
516.25 |
527.75 |
515.00 |
524.50 |
+7.25 |
6,019 |
44,932 |
+1,377 |
Sep19 |
190117 |
532.50 |
539.50 |
527.75 |
536.50 |
+6.75 |
1,088 |
10,693 |
+25 |
Dec19 |
190117 |
550.00 |
556.00 |
545.25 |
553.25 |
+6.25 |
1,218 |
11,238 |
-103 |
Mar20 |
190117 |
558.00 |
566.50 |
557.50 |
564.00 |
+5.25 |
8 |
567 |
+2 |
May20 |
190117 |
569.00 |
571.25 |
564.25 |
569.00 |
+4.50 |
1 |
187 |
+1 |
Total Volume and Open Interest |
46,545 |
301,004 |
+4,255 |
Wheat(MGE) |
Mar19 |
190117 |
564.50 |
574.00 |
562.75 |
572.00 |
+7.00 |
3,717 |
31,312 |
-127 |
May19 |
190117 |
568.50 |
578.25 |
568.00 |
576.75 |
+7.00 |
1,743 |
15,400 |
+509 |
Jul19 |
190117 |
577.50 |
584.50 |
575.00 |
583.25 |
+6.25 |
289 |
5,271 |
-38 |
Sep19 |
190117 |
585.00 |
591.00 |
582.75 |
590.50 |
+6.25 |
115 |
6,235 |
+0 |
Dec19 |
190117 |
597.25 |
604.00 |
597.25 |
603.50 |
+7.00 |
13 |
3,575 |
+0 |
Mar20 |
190117 |
612.75 |
612.75 |
603.25 |
612.75 |
+7.50 |
7 |
206 |
-1 |
Total Volume and Open Interest |
5,884 |
62,004 |
+343 |
Oats(CBOT) |
Mar19 |
190117 |
296.00 |
298.75 |
295.00 |
295.75 |
+0.25 |
565 |
4,672 |
+58 |
May19 |
190117 |
290.00 |
295.00 |
289.75 |
292.50 |
+2.75 |
112 |
994 |
+51 |
Jul19 |
190117 |
290.25 |
291.00 |
290.25 |
290.75 |
+1.00 |
5 |
53 |
-1 |
Sep19 |
190117 |
282.25 |
282.25 |
282.25 |
282.25 |
unch |
1 |
28 |
+1 |
Total Volume and Open Interest |
683 |
5,930 |
+109 |
Rough Rice(CBOT) |
Jan19 |
190114 |
10.43 |
10.43 |
10.43 |
10.43 |
-0.10 |
|
|
|
Mar19 |
190117 |
10.45 |
10.65 |
10.45 |
10.50 |
+0.03 |
433 |
7,412 |
+2 |
May19 |
190117 |
10.69 |
10.78 |
10.66 |
10.66 |
+0.03 |
21 |
138 |
+5 |
Jul19 |
190117 |
10.81 |
10.81 |
10.80 |
10.80 |
+0.02 |
2 |
19 |
+1 |
Total Volume and Open Interest |
456 |
7,571 |
+8 |
Live Cattle(CME) |
Feb19 |
190117 |
127.680 |
127.700 |
126.250 |
127.100 |
-0.730 |
37,368 |
71,777 |
-5,918 |
Apr19 |
190117 |
127.535 |
127.535 |
126.180 |
126.900 |
-0.830 |
38,030 |
147,589 |
+4,035 |
Jun19 |
190117 |
117.500 |
117.500 |
116.400 |
116.830 |
-0.670 |
22,834 |
105,558 |
+810 |
Aug19 |
190117 |
113.900 |
113.900 |
112.800 |
113.135 |
-0.765 |
7,555 |
38,823 |
+890 |
Oct19 |
190117 |
115.250 |
115.250 |
114.500 |
114.700 |
-0.700 |
2,964 |
16,685 |
+604 |
Dec19 |
190117 |
117.480 |
117.635 |
116.885 |
117.150 |
-0.680 |
1,202 |
5,439 |
+390 |
Total Volume and Open Interest |
110,548 |
388,310 |
+931 |
Feeder Cattle(CME) |
Jan19 |
190117 |
143.330 |
143.350 |
141.250 |
141.435 |
-2.350 |
2,527 |
5,217 |
-1,081 |
Mar19 |
190117 |
144.200 |
144.250 |
142.500 |
142.935 |
-1.765 |
5,892 |
26,928 |
+139 |
Apr19 |
190117 |
145.235 |
145.250 |
143.685 |
144.235 |
-1.315 |
1,295 |
6,691 |
-25 |
May19 |
190117 |
145.580 |
145.685 |
144.200 |
144.750 |
-1.050 |
1,512 |
6,377 |
+438 |
Aug19 |
190117 |
149.800 |
149.985 |
148.550 |
149.150 |
-0.980 |
591 |
4,464 |
+139 |
Sep19 |
190117 |
149.650 |
150.130 |
148.785 |
149.435 |
-0.715 |
129 |
712 |
+18 |
Oct19 |
190117 |
149.735 |
149.750 |
148.750 |
149.435 |
-0.750 |
32 |
149 |
+4 |
Total Volume and Open Interest |
12,005 |
50,719 |
-353 |
Lean Hogs(CME) |
Feb19 |
190117 |
60.080 |
61.200 |
59.130 |
60.850 |
+0.800 |
22,045 |
36,306 |
-2,230 |
Apr19 |
190117 |
65.100 |
65.100 |
64.200 |
64.635 |
-0.445 |
18,581 |
75,615 |
+2,257 |
May19 |
190117 |
70.535 |
70.930 |
70.250 |
70.635 |
-0.195 |
141 |
1,576 |
-24 |
Jun19 |
190117 |
78.230 |
78.700 |
77.650 |
77.885 |
-0.295 |
10,738 |
38,835 |
-360 |
Jul19 |
190117 |
79.900 |
80.035 |
79.180 |
79.350 |
-0.400 |
2,609 |
16,531 |
+34 |
Aug19 |
190117 |
79.600 |
79.885 |
78.950 |
79.200 |
-0.350 |
3,006 |
21,361 |
+32 |
Oct19 |
190117 |
67.580 |
67.850 |
67.000 |
67.500 |
-0.035 |
1,114 |
11,071 |
+380 |
Dec19 |
190117 |
62.380 |
62.985 |
62.250 |
62.735 |
+0.035 |
264 |
2,141 |
+51 |
Total Volume and Open Interest |
58,561 |
203,809 |
+147 |
Class III Milk(CME) |
Jan19 |
190117 |
14.00 |
14.02 |
13.99 |
14.00 |
-0.06 |
175 |
4,300 |
-60 |
Feb19 |
190117 |
14.23 |
14.23 |
14.13 |
14.14 |
-0.13 |
345 |
4,557 |
+27 |
Mar19 |
190117 |
14.76 |
14.79 |
14.60 |
14.63 |
-0.19 |
168 |
4,042 |
+68 |
Apr19 |
190117 |
15.23 |
15.23 |
15.07 |
15.14 |
-0.15 |
112 |
2,325 |
+37 |
May19 |
190117 |
15.65 |
15.65 |
15.51 |
15.56 |
-0.16 |
53 |
2,041 |
+10 |
Jun19 |
190117 |
15.99 |
16.02 |
15.87 |
15.88 |
-0.13 |
48 |
1,954 |
-21 |
Jul19 |
190117 |
16.34 |
16.34 |
16.21 |
16.26 |
-0.09 |
31 |
1,481 |
+3 |
Aug19 |
190117 |
16.52 |
16.52 |
16.40 |
16.41 |
-0.11 |
7 |
1,220 |
+5 |
Sep19 |
190117 |
16.65 |
16.66 |
16.55 |
16.60 |
-0.09 |
17 |
1,389 |
+4 |
Oct19 |
190117 |
16.65 |
16.65 |
16.55 |
16.59 |
-0.06 |
33 |
1,026 |
+15 |
Nov19 |
190117 |
16.52 |
16.52 |
16.47 |
16.47 |
-0.06 |
26 |
1,040 |
+13 |
Dec19 |
190117 |
16.38 |
16.38 |
16.30 |
16.30 |
-0.10 |
26 |
956 |
+11 |
Jan20 |
190117 |
15.99 |
15.99 |
15.99 |
15.99 |
-0.06 |
22 |
33 |
+22 |
Total Volume and Open Interest |
1,105 |
26,426 |
+175 |
Cocoa(ICE) |
Mar19 |
190117 |
2322 |
2368 |
2308 |
2335 |
+13 |
29,905 |
89,557 |
+335 |
May19 |
190117 |
2354 |
2398 |
2343 |
2369 |
+14 |
17,376 |
54,208 |
+229 |
Jul19 |
190117 |
2371 |
2418 |
2364 |
2389 |
+15 |
6,270 |
40,019 |
-1,048 |
Sep19 |
190117 |
2384 |
2428 |
2381 |
2403 |
+14 |
1,782 |
25,637 |
+186 |
Dec19 |
190117 |
2392 |
2437 |
2387 |
2412 |
+14 |
2,638 |
25,351 |
+1,638 |
Mar20 |
190117 |
2392 |
2444 |
2392 |
2417 |
+13 |
721 |
16,491 |
+346 |
May20 |
190117 |
2440 |
2448 |
2422 |
2422 |
+12 |
206 |
3,252 |
+133 |
Total Volume and Open Interest |
59,077 |
256,550 |
+1,932 |
Coffee "C"(ICE) |
Mar19 |
190117 |
102.40 |
103.50 |
101.75 |
102.40 |
unch |
21,081 |
126,691 |
+2,084 |
May19 |
190117 |
105.35 |
106.65 |
104.90 |
105.55 |
unch |
15,673 |
65,324 |
+1,402 |
Jul19 |
190117 |
108.30 |
109.35 |
107.65 |
108.25 |
unch |
9,226 |
38,465 |
+269 |
Sep19 |
190117 |
111.25 |
112.10 |
110.45 |
111.00 |
-0.05 |
2,972 |
26,620 |
+445 |
Dec19 |
190117 |
115.15 |
116.00 |
114.40 |
114.85 |
-0.10 |
1,444 |
14,768 |
+207 |
Mar20 |
190117 |
119.00 |
119.75 |
118.10 |
118.60 |
-0.15 |
358 |
6,198 |
+70 |
Total Volume and Open Interest |
50,915 |
288,562 |
+4,513 |
Orange Juice(ICE) |
Mar19 |
190117 |
120.50 |
120.80 |
119.00 |
119.50 |
-1.40 |
790 |
14,579 |
-225 |
May19 |
190117 |
121.45 |
121.55 |
120.00 |
120.40 |
-1.50 |
66 |
2,119 |
+25 |
Jul19 |
190117 |
123.00 |
123.00 |
121.60 |
121.85 |
-1.55 |
59 |
1,209 |
+2 |
Sep19 |
190117 |
124.60 |
124.60 |
123.45 |
123.55 |
-1.55 |
12 |
387 |
+12 |
Nov19 |
190117 |
125.70 |
125.70 |
125.35 |
125.40 |
-1.65 |
0 |
250 |
+0 |
Jan20 |
190117 |
127.35 |
127.35 |
127.35 |
127.35 |
-1.60 |
0 |
33 |
+0 |
Total Volume and Open Interest |
927 |
18,577 |
-186 |
Sugar #11(ICE) |
Mar19 |
190117 |
13.12 |
13.15 |
12.83 |
12.85 |
-0.32 |
119,174 |
332,634 |
-3,472 |
May19 |
190117 |
13.25 |
13.27 |
12.97 |
13.00 |
-0.30 |
69,323 |
216,338 |
-852 |
Jul19 |
190117 |
13.40 |
13.40 |
13.12 |
13.15 |
-0.28 |
29,545 |
136,284 |
-1,307 |
Oct19 |
190117 |
13.67 |
13.67 |
13.42 |
13.45 |
-0.26 |
11,252 |
108,323 |
+1,138 |
Mar20 |
190117 |
14.26 |
14.26 |
14.05 |
14.08 |
-0.22 |
5,198 |
54,264 |
+1,859 |
May20 |
190117 |
14.25 |
14.25 |
14.04 |
14.08 |
-0.21 |
1,070 |
11,752 |
+171 |
Jul20 |
190117 |
14.22 |
14.22 |
14.06 |
14.06 |
-0.21 |
615 |
10,588 |
+108 |
Oct20 |
190117 |
14.30 |
14.30 |
14.16 |
14.16 |
-0.20 |
304 |
13,892 |
+75 |
Total Volume and Open Interest |
236,609 |
890,199 |
-2,219 |
London Cocoa(LCE) |
Mar19 |
190117 |
1684 |
1705 |
1679 |
1684 |
-3 |
11,978 |
71,622 |
-989 |
May19 |
190117 |
1705 |
1722 |
1695 |
1701 |
-4 |
7,893 |
44,776 |
-850 |
Jul19 |
190117 |
1709 |
1730 |
1705 |
1711 |
-4 |
5,697 |
39,086 |
+349 |
Sep19 |
190117 |
1722 |
1737 |
1712 |
1719 |
-3 |
3,228 |
35,022 |
-111 |
Dec19 |
190117 |
1720 |
1742 |
1716 |
1726 |
-1 |
2,921 |
42,048 |
+980 |
Mar20 |
190117 |
1719 |
1739 |
1715 |
1724 |
-1 |
1,862 |
20,681 |
+528 |
May20 |
190117 |
1720 |
1739 |
1720 |
1723 |
-3 |
998 |
7,641 |
+714 |
Total Volume and Open Interest |
34,913 |
265,028 |
+801 |
London Sugar(LCE) |
Mar19 |
190117 |
352.90 |
353.40 |
347.40 |
348.50 |
-5.30 |
10,985 |
38,515 |
-212 |
May19 |
190117 |
361.50 |
361.90 |
356.40 |
356.80 |
-6.20 |
5,380 |
26,212 |
+581 |
Aug19 |
190117 |
367.00 |
367.00 |
361.60 |
361.90 |
-6.50 |
2,066 |
15,062 |
+176 |
Oct19 |
190117 |
368.80 |
369.40 |
365.10 |
365.40 |
-6.20 |
375 |
6,508 |
+166 |
Dec19 |
190117 |
374.20 |
375.00 |
370.90 |
371.20 |
-5.70 |
102 |
3,451 |
+9 |
Total Volume and Open Interest |
19,044 |
93,493 |
+758 |
Cotton(ICE) |
Mar19 |
190117 |
73.21 |
74.60 |
73.21 |
74.37 |
+1.10 |
12,598 |
123,542 |
-760 |
May19 |
190117 |
74.75 |
75.89 |
74.65 |
75.66 |
+1.12 |
6,333 |
41,687 |
+512 |
Jul19 |
190117 |
75.92 |
76.92 |
75.87 |
76.79 |
+1.08 |
3,362 |
27,473 |
-430 |
Oct19 |
190117 |
75.48 |
75.48 |
75.48 |
75.48 |
+0.92 |
0 |
10 |
+0 |
Dec19 |
190117 |
74.45 |
75.00 |
74.45 |
75.00 |
+0.76 |
2,330 |
34,350 |
+834 |
Mar20 |
190117 |
75.90 |
75.96 |
75.90 |
75.96 |
+0.65 |
40 |
2,481 |
+2 |
Total Volume and Open Interest |
24,755 |
231,064 |
+239 |
Lumber(CME) |
Mar19 |
190117 |
360.6 |
363.7 |
358.2 |
359.4 |
-2.1 |
475 |
2,755 |
+33 |
May19 |
190117 |
366.4 |
370.0 |
364.9 |
365.6 |
-3.7 |
135 |
752 |
+19 |
Jul19 |
190117 |
373.7 |
377.0 |
372.2 |
373.5 |
-0.7 |
4 |
156 |
-1 |
Sep19 |
190117 |
378.4 |
379.5 |
376.3 |
378.4 |
-0.7 |
0 |
11 |
+0 |
Total Volume and Open Interest |
614 |
3,675 |
+40 |
Crude Oil(NYM) |
Feb19 |
190117 |
52.30 |
52.58 |
50.98 |
52.07 |
-0.24 |
664,183 |
145,033 |
-31,774 |
Mar19 |
190117 |
52.60 |
52.88 |
51.29 |
52.36 |
-0.25 |
220,625 |
464,205 |
+15,655 |
Apr19 |
190117 |
52.90 |
53.19 |
51.64 |
52.69 |
-0.24 |
70,226 |
165,161 |
-332 |
May19 |
190117 |
53.25 |
53.56 |
52.08 |
53.11 |
-0.22 |
39,090 |
121,296 |
+10,967 |
Jun19 |
190117 |
53.67 |
54.00 |
52.50 |
53.55 |
-0.20 |
54,461 |
244,680 |
+6,471 |
Jul19 |
190117 |
53.79 |
54.28 |
52.87 |
53.91 |
-0.18 |
23,613 |
107,686 |
-980 |
Aug19 |
190117 |
54.12 |
54.38 |
53.33 |
54.15 |
-0.18 |
13,613 |
70,833 |
+2,454 |
Sep19 |
190117 |
54.25 |
54.52 |
53.41 |
54.30 |
-0.20 |
9,885 |
81,430 |
+261 |
Oct19 |
190117 |
54.22 |
54.69 |
53.55 |
54.39 |
-0.21 |
2,707 |
63,972 |
-215 |
Nov19 |
190117 |
54.28 |
54.59 |
53.66 |
54.44 |
-0.22 |
3,588 |
48,386 |
+630 |
Dec19 |
190117 |
54.40 |
54.80 |
53.54 |
54.45 |
-0.24 |
39,324 |
183,761 |
+824 |
Jan20 |
190117 |
54.17 |
54.58 |
53.80 |
54.43 |
-0.27 |
2,489 |
39,012 |
+1,240 |
Feb20 |
190117 |
54.42 |
54.42 |
53.83 |
54.42 |
-0.28 |
837 |
20,623 |
+213 |
Mar20 |
190117 |
54.15 |
54.51 |
53.67 |
54.40 |
-0.30 |
1,900 |
35,723 |
-546 |
Apr20 |
190117 |
54.39 |
54.39 |
54.15 |
54.39 |
-0.31 |
210 |
8,860 |
+8 |
May20 |
190117 |
54.38 |
54.38 |
54.23 |
54.38 |
-0.31 |
220 |
8,684 |
+17 |
Total Volume and Open Interest |
1,170,314 |
2,103,777 |
+6,965 |
e-miNY Crude Oil(NYM) |
Feb19 |
190117 |
52.300 |
52.575 |
50.975 |
52.075 |
-0.225 |
18,668 |
1,494 |
-198 |
Mar19 |
190117 |
52.600 |
52.875 |
51.300 |
52.350 |
-0.250 |
1,518 |
838 |
+36 |
Apr19 |
190117 |
52.900 |
53.175 |
51.725 |
52.700 |
-0.225 |
57 |
259 |
-9 |
May19 |
190117 |
53.075 |
53.525 |
52.275 |
53.100 |
-0.225 |
3 |
163 |
-2 |
Jun19 |
190117 |
53.475 |
53.950 |
52.650 |
53.550 |
-0.200 |
4 |
167 |
+0 |
Jul19 |
190117 |
54.000 |
54.000 |
53.900 |
53.900 |
-0.200 |
1 |
21 |
+0 |
Aug19 |
190117 |
54.150 |
54.150 |
54.150 |
54.150 |
-0.175 |
0 |
64 |
+0 |
Sep19 |
190117 |
54.300 |
54.300 |
54.300 |
54.300 |
-0.200 |
0 |
55 |
+0 |
Oct19 |
190117 |
54.350 |
54.400 |
54.150 |
54.400 |
-0.200 |
1 |
20 |
-1 |
Nov19 |
190117 |
54.450 |
54.450 |
54.175 |
54.450 |
-0.200 |
2 |
18 |
-2 |
Total Volume and Open Interest |
20,257 |
3,285 |
-178 |
NY Harbor ULSD(NYM) |
Feb19 |
190117 |
189.21 |
189.21 |
185.34 |
188.43 |
-1.03 |
64,075 |
67,040 |
-8,069 |
Mar19 |
190117 |
188.62 |
188.62 |
184.74 |
187.77 |
-1.08 |
51,640 |
80,353 |
-956 |
Apr19 |
190117 |
187.15 |
187.15 |
183.43 |
186.42 |
-1.01 |
27,707 |
50,872 |
+64 |
May19 |
190117 |
186.19 |
186.71 |
183.08 |
186.03 |
-1.02 |
12,973 |
29,051 |
+580 |
Jun19 |
190117 |
186.55 |
187.05 |
183.49 |
186.38 |
-1.00 |
11,776 |
34,005 |
-72 |
Jul19 |
190117 |
185.89 |
187.84 |
184.50 |
187.26 |
-0.97 |
4,306 |
18,434 |
+635 |
Aug19 |
190117 |
186.89 |
188.33 |
185.35 |
188.14 |
-0.94 |
1,635 |
8,333 |
+157 |
Sep19 |
190117 |
187.16 |
189.33 |
186.25 |
189.10 |
-0.92 |
1,197 |
9,425 |
+326 |
Oct19 |
190117 |
187.95 |
190.25 |
187.24 |
190.01 |
-0.93 |
464 |
5,632 |
+28 |
Nov19 |
190117 |
189.45 |
190.96 |
188.11 |
190.88 |
-0.93 |
339 |
4,703 |
-48 |
Dec19 |
190117 |
191.65 |
191.89 |
188.88 |
191.64 |
-0.92 |
3,739 |
24,775 |
-126 |
Jan20 |
190117 |
190.19 |
192.55 |
190.16 |
192.31 |
-0.89 |
607 |
4,674 |
+16 |
Feb20 |
190117 |
190.77 |
192.60 |
190.46 |
192.39 |
-0.87 |
403 |
3,771 |
+112 |
Mar20 |
190117 |
191.25 |
192.08 |
191.25 |
192.08 |
-0.86 |
185 |
3,048 |
+51 |
Total Volume and Open Interest |
183,002 |
357,990 |
-6,740 |
RBOB Gasoline(NYM) |
Feb19 |
190117 |
141.40 |
143.62 |
138.27 |
143.00 |
+1.41 |
64,967 |
89,057 |
-7,109 |
Mar19 |
190117 |
143.22 |
144.92 |
139.94 |
144.32 |
+1.04 |
57,395 |
123,691 |
+8,156 |
Apr19 |
190117 |
161.79 |
163.91 |
159.37 |
163.36 |
+0.62 |
20,239 |
57,264 |
+1,710 |
May19 |
190117 |
163.32 |
165.32 |
161.01 |
164.80 |
+0.48 |
11,687 |
39,931 |
-1,023 |
Jun19 |
190117 |
163.75 |
165.58 |
161.50 |
165.16 |
+0.40 |
12,397 |
35,438 |
+161 |
Jul19 |
190117 |
163.29 |
164.99 |
161.40 |
164.82 |
+0.35 |
6,735 |
19,309 |
+410 |
Aug19 |
190117 |
161.94 |
163.84 |
160.20 |
163.74 |
+0.27 |
3,120 |
7,994 |
+14 |
Sep19 |
190117 |
159.11 |
161.95 |
158.53 |
161.87 |
+0.24 |
2,592 |
16,965 |
-630 |
Oct19 |
190117 |
148.02 |
150.72 |
147.63 |
150.65 |
+0.22 |
640 |
9,033 |
+157 |
Nov19 |
190117 |
146.23 |
148.72 |
146.00 |
148.69 |
+0.09 |
336 |
5,496 |
+6 |
Total Volume and Open Interest |
182,809 |
429,032 |
+2,143 |
e-miNY RBOB Gasoline(NYM) |
Feb19 |
190117 |
141.10 |
143.00 |
141.10 |
143.00 |
+1.41 |
0 |
2 |
+0 |
Mar19 |
190117 |
144.32 |
144.32 |
144.32 |
144.32 |
+1.04 |
|
|
|
Apr19 |
190117 |
163.36 |
163.36 |
163.36 |
163.36 |
+0.62 |
|
|
|
May19 |
190117 |
164.80 |
164.80 |
164.80 |
164.80 |
+0.48 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Feb19 |
190117 |
3.412 |
3.593 |
3.367 |
3.413 |
+0.029 |
184,629 |
104,449 |
-12,017 |
Mar19 |
190117 |
3.180 |
3.307 |
3.144 |
3.174 |
+0.027 |
139,542 |
289,182 |
-4,107 |
Apr19 |
190117 |
2.864 |
2.904 |
2.834 |
2.850 |
+0.017 |
70,248 |
159,649 |
-1,219 |
May19 |
190117 |
2.820 |
2.863 |
2.803 |
2.816 |
+0.019 |
37,723 |
159,386 |
+2,491 |
Jun19 |
190117 |
2.862 |
2.900 |
2.846 |
2.859 |
+0.024 |
15,609 |
53,318 |
+1,051 |
Jul19 |
190117 |
2.890 |
2.936 |
2.885 |
2.902 |
+0.030 |
19,572 |
74,736 |
-502 |
Aug19 |
190117 |
2.887 |
2.930 |
2.883 |
2.899 |
+0.031 |
7,371 |
50,196 |
-460 |
Sep19 |
190117 |
2.866 |
2.901 |
2.855 |
2.870 |
+0.030 |
7,083 |
53,620 |
+351 |
Oct19 |
190117 |
2.897 |
2.924 |
2.880 |
2.895 |
+0.029 |
17,875 |
112,293 |
+1,979 |
Nov19 |
190117 |
2.955 |
2.971 |
2.930 |
2.945 |
+0.031 |
2,439 |
37,241 |
+573 |
Dec19 |
190117 |
3.094 |
3.115 |
3.075 |
3.094 |
+0.031 |
3,402 |
45,806 |
+774 |
Jan20 |
190117 |
3.194 |
3.208 |
3.171 |
3.186 |
+0.029 |
7,373 |
39,989 |
-1,011 |
Feb20 |
190117 |
3.109 |
3.123 |
3.104 |
3.115 |
+0.032 |
1,056 |
13,845 |
+69 |
Mar20 |
190117 |
2.933 |
2.933 |
2.912 |
2.924 |
+0.029 |
3,327 |
20,010 |
+296 |
Apr20 |
190117 |
2.601 |
2.602 |
2.572 |
2.585 |
+0.018 |
1,966 |
27,517 |
-461 |
May20 |
190117 |
2.536 |
2.542 |
2.520 |
2.534 |
+0.018 |
1,072 |
12,790 |
-186 |
Total Volume and Open Interest |
524,394 |
1,315,746 |
-11,291 |
Brent Crude Oil(ICE) |
Mar19 |
190117 |
61.05 |
61.54 |
60.04 |
61.18 |
-0.14 |
234,362 |
352,122 |
-10,819 |
Apr19 |
190117 |
61.00 |
61.51 |
60.05 |
61.16 |
-0.18 |
108,183 |
287,969 |
+7,054 |
May19 |
190117 |
61.19 |
61.66 |
60.22 |
61.32 |
-0.19 |
55,566 |
172,652 |
-1,551 |
Jun19 |
190117 |
61.32 |
61.78 |
60.35 |
61.44 |
-0.21 |
83,906 |
284,994 |
+1,928 |
Jul19 |
190117 |
61.35 |
61.79 |
60.39 |
61.47 |
-0.23 |
32,556 |
141,489 |
+3,396 |
Aug19 |
190117 |
61.37 |
61.79 |
60.43 |
61.48 |
-0.24 |
23,014 |
95,284 |
+476 |
Sep19 |
190117 |
61.32 |
61.72 |
60.39 |
61.41 |
-0.26 |
14,462 |
101,727 |
+40 |
Oct19 |
190117 |
61.24 |
61.61 |
60.35 |
61.34 |
-0.29 |
6,613 |
51,194 |
-92 |
Nov19 |
190117 |
61.32 |
61.54 |
60.33 |
61.28 |
-0.31 |
5,452 |
80,681 |
+189 |
Dec19 |
190117 |
61.16 |
61.50 |
60.27 |
61.20 |
-0.33 |
46,809 |
222,883 |
+1,155 |
Jan20 |
190117 |
60.52 |
61.35 |
60.51 |
61.17 |
-0.34 |
2,627 |
32,016 |
+403 |
Feb20 |
190117 |
60.36 |
61.14 |
60.36 |
61.14 |
-0.35 |
1,586 |
32,435 |
-604 |
Mar20 |
190117 |
61.13 |
61.13 |
61.13 |
61.13 |
-0.35 |
2,444 |
29,964 |
-205 |
Apr20 |
190117 |
61.11 |
61.11 |
61.11 |
61.11 |
-0.36 |
851 |
15,731 |
+243 |
Total Volume and Open Interest |
644,626 |
2,320,199 |
+4,285 |
Gas Oil(ICE) |
Feb19 |
190117 |
568.00 |
569.00 |
557.00 |
563.25 |
-5.00 |
79,966 |
128,489 |
-10,142 |
Mar19 |
190117 |
570.25 |
570.25 |
558.00 |
564.00 |
-5.00 |
84,988 |
150,608 |
+6,732 |
Apr19 |
190117 |
568.00 |
569.25 |
557.75 |
563.75 |
-5.25 |
34,857 |
85,274 |
+4,236 |
May19 |
190117 |
567.25 |
568.75 |
557.50 |
563.50 |
-5.00 |
15,195 |
43,500 |
+1,402 |
Jun19 |
190117 |
568.25 |
569.25 |
558.00 |
564.00 |
-4.75 |
34,154 |
77,204 |
+1,282 |
Jul19 |
190117 |
570.25 |
571.00 |
560.00 |
565.75 |
-4.75 |
10,087 |
32,370 |
-464 |
Aug19 |
190117 |
572.25 |
573.25 |
563.00 |
568.25 |
-4.50 |
5,477 |
26,614 |
-21 |
Sep19 |
190117 |
574.25 |
575.75 |
565.00 |
571.00 |
-4.25 |
6,095 |
31,531 |
-586 |
Oct19 |
190117 |
577.75 |
577.75 |
568.50 |
574.00 |
-4.50 |
3,904 |
24,448 |
+275 |
Nov19 |
190117 |
578.25 |
578.25 |
570.50 |
574.75 |
-4.50 |
2,735 |
15,454 |
+434 |
Total Volume and Open Interest |
306,305 |
863,725 |
+8,981 |
Ethanol(CBOT) |
Feb19 |
190117 |
1.264 |
1.280 |
1.252 |
1.269 |
+0.007 |
290 |
1,813 |
+27 |
Mar19 |
190117 |
1.273 |
1.300 |
1.270 |
1.288 |
+0.007 |
213 |
575 |
+59 |
Apr19 |
190117 |
1.298 |
1.313 |
1.294 |
1.312 |
+0.007 |
16 |
31 |
+2 |
May19 |
190117 |
1.325 |
1.325 |
1.325 |
1.325 |
+0.007 |
6 |
46 |
+1 |
Jun19 |
190117 |
1.343 |
1.343 |
1.343 |
1.343 |
+0.007 |
1 |
2 |
+0 |
Jul19 |
190117 |
1.348 |
1.348 |
1.348 |
1.348 |
+0.007 |
|
|
|
Aug19 |
190117 |
1.348 |
1.348 |
1.348 |
1.348 |
+0.007 |
|
|
|
Sep19 |
190117 |
1.332 |
1.332 |
1.332 |
1.332 |
+0.007 |
|
|
|
Total Volume and Open Interest |
526 |
2,467 |
+89 |
WTI Crude Oil(ICE) |
Feb19 |
190117 |
52.10 |
52.57 |
51.00 |
52.07 |
-0.24 |
40,562 |
34,700 |
-4,285 |
Mar19 |
190117 |
52.40 |
52.88 |
51.30 |
52.36 |
-0.25 |
50,550 |
83,764 |
-580 |
Apr19 |
190117 |
52.72 |
53.18 |
51.65 |
52.69 |
-0.24 |
23,190 |
44,670 |
+889 |
May19 |
190117 |
53.06 |
53.54 |
52.08 |
53.11 |
-0.22 |
11,061 |
19,426 |
+328 |
Jun19 |
190117 |
53.36 |
53.94 |
52.53 |
53.55 |
-0.20 |
25,269 |
90,702 |
+1,131 |
Jul19 |
190117 |
53.64 |
54.27 |
52.91 |
53.91 |
-0.18 |
4,909 |
19,471 |
+925 |
Aug19 |
190117 |
53.89 |
54.49 |
53.19 |
54.15 |
-0.18 |
1,492 |
11,966 |
+97 |
Sep19 |
190117 |
54.05 |
54.64 |
53.37 |
54.30 |
-0.20 |
1,959 |
26,266 |
+362 |
Oct19 |
190117 |
54.16 |
54.71 |
53.50 |
54.39 |
-0.21 |
697 |
7,099 |
+28 |
Nov19 |
190117 |
54.44 |
54.44 |
54.44 |
54.44 |
-0.22 |
253 |
4,641 |
+11 |
Dec19 |
190117 |
54.28 |
54.76 |
53.61 |
54.45 |
-0.24 |
9,757 |
107,124 |
-31 |
Jan20 |
190117 |
54.43 |
54.43 |
54.43 |
54.43 |
-0.27 |
55 |
4,289 |
-30 |
Feb20 |
190117 |
54.42 |
54.42 |
54.42 |
54.42 |
-0.28 |
164 |
3,079 |
-77 |
Mar20 |
190117 |
54.40 |
54.40 |
54.40 |
54.40 |
-0.30 |
152 |
7,340 |
+89 |
Apr20 |
190117 |
54.39 |
54.39 |
54.39 |
54.39 |
-0.31 |
11 |
1,763 |
-5 |
May20 |
190117 |
54.38 |
54.38 |
54.38 |
54.38 |
-0.31 |
8 |
1,453 |
+8 |
Total Volume and Open Interest |
174,808 |
577,480 |
-1,169 |
US Dollar Index(ICE) |
Mar19 |
190117 |
95.710 |
95.925 |
95.625 |
95.713 |
+0.035 |
28,672 |
60,298 |
-1,804 |
Jun19 |
190117 |
95.205 |
95.375 |
95.125 |
95.188 |
+0.030 |
223 |
1,250 |
+82 |
Sep19 |
190117 |
94.723 |
94.723 |
94.723 |
94.723 |
+0.030 |
12 |
197 |
-12 |
Total Volume and Open Interest |
28,909 |
61,790 |
-1,732 |
Australian Dollar(CME) |
Mar19 |
190117 |
71.77 |
72.28 |
71.53 |
72.06 |
+0.21 |
105,943 |
123,441 |
-2,026 |
Jun19 |
190117 |
71.72 |
72.28 |
71.67 |
72.15 |
+0.21 |
15 |
901 |
+1 |
Sep19 |
190117 |
72.25 |
72.25 |
72.25 |
72.25 |
+0.21 |
7 |
114 |
+2 |
Total Volume and Open Interest |
106,539 |
125,344 |
-2,103 |
British Pound(CME) |
Mar19 |
190117 |
129.17 |
130.39 |
128.69 |
130.26 |
+1.15 |
171,723 |
216,387 |
+7,666 |
Jun19 |
190117 |
129.96 |
130.85 |
129.58 |
130.84 |
+1.15 |
312 |
1,271 |
+58 |
Sep19 |
190117 |
130.06 |
131.40 |
130.06 |
131.40 |
+1.17 |
2 |
347 |
+0 |
Total Volume and Open Interest |
173,033 |
219,326 |
+7,695 |
Canadian Dollar(CME) |
Mar19 |
190117 |
75.56 |
75.59 |
75.19 |
75.47 |
-0.12 |
57,152 |
150,253 |
-1,558 |
Jun19 |
190117 |
75.62 |
75.72 |
75.37 |
75.62 |
-0.12 |
32 |
2,757 |
-2 |
Sep19 |
190117 |
75.56 |
75.76 |
75.56 |
75.76 |
-0.11 |
10 |
1,071 |
+6 |
Dec19 |
190117 |
75.81 |
75.88 |
75.66 |
75.88 |
-0.11 |
26 |
447 |
+24 |
Total Volume and Open Interest |
57,285 |
155,159 |
-2,024 |
Japanese Yen(CME) |
Mar19 |
190117 |
92.07 |
92.43 |
91.81 |
91.95 |
-0.32 |
122,161 |
225,891 |
-1,163 |
Jun19 |
190117 |
92.93 |
93.10 |
92.52 |
92.65 |
-0.32 |
52 |
901 |
+18 |
Sep19 |
190117 |
93.36 |
93.36 |
93.36 |
93.36 |
-0.33 |
0 |
110 |
+0 |
Total Volume and Open Interest |
123,657 |
229,295 |
-50 |
Swiss Franc(CME) |
Mar19 |
190117 |
101.58 |
101.61 |
100.99 |
101.17 |
-0.36 |
25,382 |
62,395 |
-690 |
Jun19 |
190117 |
102.07 |
102.48 |
101.94 |
102.06 |
-0.38 |
3 |
96 |
+1 |
Sep19 |
190117 |
102.98 |
102.98 |
102.97 |
102.98 |
-0.37 |
0 |
21 |
+0 |
Total Volume and Open Interest |
25,385 |
62,523 |
-689 |
EuroFX(CME) |
Mar19 |
190117 |
114.51 |
114.61 |
114.25 |
114.45 |
-0.12 |
226,599 |
504,112 |
+2,971 |
Jun19 |
190117 |
115.44 |
115.45 |
115.19 |
115.34 |
-0.13 |
822 |
8,817 |
-220 |
Sep19 |
190117 |
116.14 |
116.25 |
116.14 |
116.25 |
-0.13 |
23 |
1,114 |
-1 |
Total Volume and Open Interest |
229,526 |
525,052 |
+2,786 |
Mexican Peso(CME) |
Feb19 |
190117 |
525.38 |
525.38 |
525.38 |
525.38 |
-1.25 |
|
|
|
Mar19 |
190117 |
525.38 |
525.50 |
519.00 |
523.00 |
-1.25 |
83,118 |
190,147 |
-55 |
Total Volume and Open Interest |
83,124 |
190,187 |
-52 |
Brazilian Real(CME) |
Feb19 |
190117 |
267.50 |
268.10 |
264.90 |
266.70 |
-1.55 |
3,315 |
13,168 |
+207 |
Mar19 |
190117 |
267.00 |
267.50 |
264.40 |
266.15 |
-1.60 |
188 |
4,285 |
-72 |
Apr19 |
190117 |
265.60 |
265.60 |
264.35 |
265.60 |
-1.55 |
|
|
|
May19 |
190117 |
265.05 |
265.05 |
265.05 |
265.05 |
-1.35 |
|
|
|
Total Volume and Open Interest |
3,503 |
17,453 |
+135 |
30-Year T-Bonds(CBOT) |
Mar19 |
190117 |
145~110 |
145~240 |
144~270 |
145~010 |
-0~050 |
320,960 |
943,616 |
+4,354 |
Jun19 |
190117 |
144~270 |
145~040 |
144~090 |
144~140 |
-0~050 |
28 |
128 |
+6 |
Sep19 |
190117 |
144~140 |
144~140 |
144~140 |
144~140 |
-0~050 |
|
|
|
Total Volume and Open Interest |
320,988 |
943,744 |
+4,360 |
10-Year T-Notes(CBOT) |
Mar19 |
190117 |
121~245 |
121~310 |
121~125 |
121~165 |
-0~065 |
1,555,787 |
4,058,437 |
-22,822 |
Jun19 |
190117 |
122~000 |
122~065 |
121~215 |
121~250 |
-0~065 |
4,278 |
18,478 |
+2,614 |
Sep19 |
190117 |
122~000 |
122~000 |
122~000 |
122~000 |
-0~065 |
|
|
|
Total Volume and Open Interest |
1,560,065 |
4,076,915 |
-20,208 |
5-Year T-Notes(CBOT) |
Mar19 |
190117 |
114~146 |
114~184 |
114~072 |
114~094 |
-0~044 |
1,104,649 |
4,512,076 |
+27,048 |
Jun19 |
190117 |
114~196 |
114~220 |
114~104 |
114~124 |
-0~050 |
14,537 |
22,766 |
+14,375 |
Sep19 |
190117 |
114~124 |
114~124 |
114~124 |
114~124 |
-0~050 |
|
|
|
Total Volume and Open Interest |
1,119,186 |
4,534,842 |
+41,423 |
2 Year T-Notes(CBOT) |
Mar19 |
190117 |
4~000 |
12~160 |
0~000 |
1~160 |
-0~160 |
341,808 |
2,637,173 |
+9,854 |
Jun19 |
190117 |
4~000 |
12~160 |
0~000 |
1~160 |
-0~160 |
6,943 |
38,289 |
+6,092 |
Sep19 |
190117 |
4~000 |
12~160 |
0~000 |
1~160 |
-0~160 |
|
|
|
Total Volume and Open Interest |
348,751 |
2,675,462 |
+15,946 |
Eurodollars(CME) |
Mar19 |
190117 |
97.315 |
97.320 |
97.300 |
97.310 |
-0.005 |
241,684 |
1,435,523 |
-5,005 |
Jun19 |
190117 |
97.290 |
97.300 |
97.270 |
97.285 |
-0.005 |
268,410 |
1,249,150 |
+7,999 |
Sep19 |
190117 |
97.305 |
97.315 |
97.270 |
97.290 |
-0.010 |
255,018 |
1,173,740 |
-4,597 |
Dec19 |
190117 |
97.295 |
97.315 |
97.250 |
97.270 |
-0.025 |
357,665 |
1,647,960 |
-24,730 |
Mar20 |
190117 |
97.375 |
97.395 |
97.320 |
97.345 |
-0.025 |
256,806 |
1,040,567 |
-15,279 |
Jun20 |
190117 |
97.415 |
97.435 |
97.365 |
97.385 |
-0.025 |
250,441 |
990,984 |
+3,208 |
Sep20 |
190117 |
97.450 |
97.470 |
97.395 |
97.420 |
-0.025 |
209,360 |
768,400 |
-13,457 |
Dec20 |
190117 |
97.445 |
97.460 |
97.390 |
97.410 |
-0.025 |
239,135 |
892,724 |
-8,180 |
Mar21 |
190117 |
97.485 |
97.505 |
97.430 |
97.450 |
-0.025 |
128,040 |
597,417 |
+3,716 |
Jun21 |
190117 |
97.490 |
97.515 |
97.440 |
97.460 |
-0.025 |
116,996 |
435,956 |
+5,195 |
Sep21 |
190117 |
97.490 |
97.515 |
97.440 |
97.460 |
-0.025 |
120,646 |
344,085 |
+4,545 |
Dec21 |
190117 |
97.450 |
97.480 |
97.405 |
97.425 |
-0.025 |
104,275 |
334,252 |
+989 |
Mar22 |
190117 |
97.445 |
97.470 |
97.395 |
97.415 |
-0.020 |
45,627 |
272,154 |
+3,442 |
Jun22 |
190117 |
97.430 |
97.450 |
97.380 |
97.400 |
-0.020 |
42,261 |
235,347 |
-287 |
Sep22 |
190117 |
97.405 |
97.430 |
97.360 |
97.375 |
-0.025 |
42,413 |
174,474 |
-2,597 |
Dec22 |
190117 |
97.370 |
97.395 |
97.325 |
97.340 |
-0.025 |
32,434 |
142,319 |
-1,968 |
Mar23 |
190117 |
97.345 |
97.370 |
97.300 |
97.310 |
-0.025 |
31,450 |
71,415 |
+2,866 |
Jun23 |
190117 |
97.310 |
97.335 |
97.265 |
97.280 |
-0.025 |
24,075 |
81,290 |
-1,102 |
Total Volume and Open Interest |
2,915,211 |
12,319,323 |
-38,839 |
Ultra T-Bond(CBOT) |
Mar19 |
190117 |
159~08 |
159~28 |
158~28 |
159~03 |
unch |
168,485 |
1,136,875 |
+8,910 |
Jun19 |
190117 |
160~07 |
160~26 |
160~07 |
160~07 |
unch |
0 |
1 |
+0 |
Sep19 |
190117 |
160~07 |
160~07 |
160~07 |
160~07 |
unch |
|
|
|
Total Volume and Open Interest |
168,485 |
1,136,876 |
+8,910 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190117 |
129~235 |
130~005 |
129~105 |
129~150 |
-0~065 |
182,520 |
711,151 |
-6,781 |
Jun19 |
190117 |
129~085 |
129~215 |
129~070 |
129~085 |
-0~065 |
|
|
|
Sep19 |
190117 |
129~085 |
129~085 |
129~085 |
129~085 |
-0~065 |
|
|
|
Total Volume and Open Interest |
182,520 |
711,151 |
-6,781 |
30 Day Federal Funds(CBOT) |
Jan19 |
190117 |
97.598 |
97.600 |
97.598 |
97.598 |
unch |
4,278 |
306,557 |
-866 |
Feb19 |
190117 |
97.600 |
97.605 |
97.595 |
97.600 |
unch |
33,576 |
265,848 |
+10,824 |
Mar19 |
190117 |
97.605 |
97.610 |
97.595 |
97.595 |
-0.005 |
14,160 |
94,693 |
+128 |
Apr19 |
190117 |
97.605 |
97.610 |
97.595 |
97.600 |
unch |
55,082 |
258,573 |
-3,378 |
May19 |
190117 |
97.595 |
97.600 |
97.590 |
97.590 |
unch |
46,682 |
192,880 |
-3,443 |
Jun19 |
190117 |
97.585 |
97.590 |
97.575 |
97.575 |
-0.005 |
11,510 |
67,058 |
+1,872 |
Total Volume and Open Interest |
287,068 |
2,038,912 |
+2,683 |
Japanese Govt Bonds(SGX) |
Mar19 |
190117 |
152.57 |
153.08 |
152.50 |
152.59 |
+0.01 |
693 |
16,964 |
-39 |
Jun19 |
190117 |
152.59 |
152.59 |
152.59 |
152.59 |
+0.01 |
|
|
|
Sep19 |
190117 |
152.59 |
152.59 |
152.59 |
152.59 |
+0.01 |
|
|
|
Total Volume and Open Interest |
693 |
16,964 |
-39 |
Euro-Buxl(EUREX) |
Mar19 |
190117 |
182.66 |
183.08 |
181.68 |
181.92 |
-0.48 |
37,998 |
243,350 |
+5,965 |
Jun19 |
190117 |
180.42 |
180.42 |
180.42 |
180.42 |
-0.46 |
704 |
858 |
+0 |
Sep19 |
190117 |
178.92 |
178.92 |
178.92 |
178.92 |
-0.48 |
|
|
|
Total Volume and Open Interest |
38,702 |
244,208 |
+5,965 |
Euro-Bund(EUREX) |
Mar19 |
190117 |
164.72 |
164.89 |
164.23 |
164.30 |
-0.29 |
706,551 |
1,976,603 |
+14,914 |
Jun19 |
190117 |
162.27 |
162.27 |
161.70 |
161.75 |
-0.29 |
798 |
4,214 |
+2,596 |
Sep19 |
190117 |
163.28 |
163.28 |
163.28 |
163.28 |
-0.29 |
8 |
17 |
+0 |
Total Volume and Open Interest |
707,357 |
1,980,834 |
+17,510 |
Euro-Bobl(EUREX) |
Mar19 |
190117 |
132.95 |
133.00 |
132.75 |
132.77 |
-0.13 |
377,153 |
1,453,137 |
-2,379 |
Jun19 |
190117 |
132.03 |
132.03 |
132.03 |
132.03 |
-0.13 |
5 |
7,135 |
+0 |
Sep19 |
190117 |
132.03 |
132.03 |
132.03 |
132.03 |
-0.13 |
|
|
|
Total Volume and Open Interest |
377,158 |
1,460,272 |
-2,379 |
Euro-Schatz(EUREX) |
Mar19 |
190117 |
111.96 |
111.97 |
111.92 |
111.92 |
-0.03 |
266,332 |
1,895,472 |
+43,807 |
Jun19 |
190117 |
111.86 |
111.86 |
111.84 |
111.84 |
-0.02 |
596 |
1,157 |
+0 |
Sep19 |
190117 |
111.84 |
111.84 |
111.84 |
111.84 |
-0.02 |
|
|
|
Total Volume and Open Interest |
266,928 |
1,896,629 |
+43,807 |
3-Mth Euribor(EUREX) |
Mar19 |
190117 |
100.305 |
100.305 |
100.305 |
100.305 |
+0.005 |
0 |
2,774 |
+0 |
Jun19 |
190117 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190117 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
0 |
1,963 |
+0 |
Total Volume and Open Interest |
0 |
14,028 |
+0 |
Long Gilt(LIFFE) |
Mar19 |
190117 |
122~27 |
122~29 |
122~15 |
122~17 |
-0~06 |
170,790 |
791,856 |
-4,731 |
Jun19 |
190117 |
125~13 |
125~13 |
125~13 |
125~13 |
-0~05 |
0 |
10 |
+0 |
Total Volume and Open Interest |
170,790 |
791,866 |
-4,731 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190117 |
99.07 |
99.08 |
99.07 |
99.07 |
+0.01 |
65,080 |
833,667 |
-83 |
Jun19 |
190117 |
99.00 |
99.02 |
99.00 |
99.01 |
+0.02 |
41,999 |
450,606 |
+3,676 |
Sep19 |
190117 |
98.94 |
98.97 |
98.94 |
98.96 |
+0.03 |
51,114 |
514,906 |
-610 |
Dec19 |
190117 |
98.89 |
98.90 |
98.88 |
98.89 |
+0.01 |
61,109 |
517,862 |
-3,666 |
Mar20 |
190117 |
98.85 |
98.86 |
98.84 |
98.85 |
+0.01 |
39,828 |
268,803 |
-3,163 |
Jun20 |
190117 |
98.81 |
98.82 |
98.80 |
98.81 |
+0.00 |
65,240 |
283,236 |
+2,580 |
Total Volume and Open Interest |
602,333 |
3,996,435 |
-5,974 |
3-Mth Euribor(LIFFE) |
Mar19 |
190117 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
71,135 |
533,814 |
-9,161 |
Jun19 |
190117 |
100.290 |
100.295 |
100.285 |
100.290 |
unch |
35,857 |
703,206 |
+3,322 |
Sep19 |
190117 |
100.270 |
100.275 |
100.270 |
100.270 |
unch |
44,614 |
686,016 |
+2,180 |
Total Volume and Open Interest |
782,365 |
4,836,861 |
-11,734 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190117 |
98.01 |
98.02 |
98.00 |
98.01 |
unch |
14,131 |
195,508 |
+1,003 |
Jun19 |
190117 |
98.05 |
98.07 |
98.05 |
98.06 |
unch |
15,131 |
235,620 |
+5,523 |
Sep19 |
190117 |
98.11 |
98.11 |
98.09 |
98.10 |
-0.01 |
7,763 |
185,427 |
-1,471 |
Dec19 |
190117 |
98.14 |
98.14 |
98.12 |
98.13 |
-0.02 |
17,062 |
189,436 |
+803 |
Mar20 |
190117 |
98.15 |
98.16 |
98.14 |
98.15 |
-0.01 |
9,221 |
122,931 |
-2,564 |
Jun20 |
190117 |
98.16 |
98.16 |
98.13 |
98.15 |
-0.01 |
5,055 |
111,291 |
+892 |
Sep20 |
190117 |
98.15 |
98.15 |
98.12 |
98.15 |
unch |
2,799 |
54,561 |
-390 |
Dec20 |
190117 |
98.13 |
98.14 |
98.12 |
98.14 |
unch |
2,529 |
38,477 |
-497 |
Mar21 |
190117 |
98.11 |
98.11 |
98.09 |
98.11 |
unch |
86 |
5,479 |
+86 |
Jun21 |
190117 |
98.07 |
98.09 |
98.06 |
98.09 |
unch |
43 |
3,521 |
-8 |
Total Volume and Open Interest |
73,958 |
1,145,675 |
+3,439 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190117 |
97.73 |
97.73 |
97.68 |
97.72 |
-0.01 |
122,755 |
1,238,963 |
+7,138 |
Jun19 |
190117 |
97.72 |
97.72 |
97.72 |
97.72 |
-0.01 |
|
|
|
Total Volume and Open Interest |
122,755 |
1,238,963 |
+7,138 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190117 |
98.24 |
98.25 |
98.20 |
98.24 |
+0.00 |
147,527 |
1,127,055 |
+18,542 |
Jun19 |
190117 |
98.24 |
98.24 |
98.24 |
98.24 |
+0.00 |
|
|
|
Total Volume and Open Interest |
147,527 |
1,127,055 |
+18,542 |
Gold(CMX) |
Feb19 |
190117 |
1293.9 |
1295.0 |
1288.3 |
1292.3 |
-1.5 |
242,065 |
240,369 |
-3,954 |
Apr19 |
190117 |
1300.5 |
1301.3 |
1294.8 |
1298.7 |
-1.6 |
27,915 |
168,090 |
+10,019 |
Jun19 |
190117 |
1306.3 |
1307.6 |
1301.1 |
1305.0 |
-1.6 |
5,168 |
49,944 |
+95 |
Aug19 |
190117 |
1311.8 |
1313.3 |
1308.3 |
1311.1 |
-1.5 |
2,437 |
18,527 |
+871 |
Oct19 |
190117 |
1318.3 |
1318.3 |
1316.2 |
1317.3 |
-1.5 |
164 |
2,626 |
+50 |
Dec19 |
190117 |
1323.5 |
1323.6 |
1319.9 |
1323.6 |
-1.5 |
944 |
11,815 |
-403 |
Feb20 |
190117 |
1331.2 |
1331.2 |
1327.3 |
1329.9 |
-1.5 |
175 |
5,541 |
+111 |
Apr20 |
190117 |
1335.9 |
1335.9 |
1335.9 |
1335.9 |
-1.5 |
6 |
1,622 |
+1 |
Jun20 |
190117 |
1339.2 |
1341.7 |
1339.0 |
1341.7 |
-1.4 |
7 |
853 |
+0 |
Aug20 |
190117 |
1347.3 |
1347.3 |
1347.3 |
1347.3 |
-1.4 |
0 |
4 |
+0 |
Oct20 |
190117 |
1353.2 |
1353.2 |
1353.2 |
1353.2 |
-1.4 |
|
|
|
Dec20 |
190117 |
1357.9 |
1357.9 |
1357.9 |
1357.9 |
-1.4 |
0 |
998 |
+0 |
Total Volume and Open Interest |
279,225 |
501,605 |
+6,777 |
Silver(CMX) |
Mar19 |
190117 |
1562.5 |
1564.5 |
1548.0 |
1553.6 |
-10.2 |
61,682 |
143,550 |
+227 |
May19 |
190117 |
1572.0 |
1573.5 |
1558.0 |
1562.8 |
-10.1 |
2,338 |
19,927 |
+34 |
Jul19 |
190117 |
1582.0 |
1582.0 |
1567.0 |
1571.8 |
-10.2 |
1,393 |
16,000 |
+64 |
Sep19 |
190117 |
1589.0 |
1589.0 |
1578.5 |
1580.9 |
-10.2 |
463 |
4,328 |
+148 |
Dec19 |
190117 |
1603.0 |
1603.0 |
1589.5 |
1594.4 |
-10.0 |
547 |
6,289 |
+90 |
Mar20 |
190117 |
1617.5 |
1617.5 |
1605.5 |
1607.1 |
-10.0 |
1 |
384 |
+1 |
May20 |
190117 |
1615.4 |
1615.4 |
1615.4 |
1615.4 |
-10.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
66,539 |
191,922 |
+553 |
Platinum(NYMEX) |
Jan19 |
190117 |
807.8 |
807.8 |
807.8 |
807.8 |
+4.4 |
7 |
92 |
-4 |
Apr19 |
190117 |
809.5 |
816.1 |
803.6 |
812.3 |
+4.4 |
16,784 |
80,025 |
-140 |
Jul19 |
190117 |
815.8 |
821.2 |
809.1 |
817.8 |
+4.5 |
116 |
3,544 |
+5 |
Oct19 |
190117 |
821.0 |
823.2 |
821.0 |
823.2 |
+4.4 |
9 |
95 |
-2 |
Total Volume and Open Interest |
16,922 |
83,822 |
-139 |
Palladium(NYMEX) |
Mar19 |
190117 |
1322.00 |
1396.40 |
1320.20 |
1348.20 |
+29.70 |
3,600 |
23,839 |
-287 |
Jun19 |
190117 |
1307.00 |
1381.20 |
1307.00 |
1334.40 |
+29.40 |
90 |
3,967 |
+30 |
Sep19 |
190117 |
1291.00 |
1360.30 |
1291.00 |
1313.50 |
+29.40 |
17 |
286 |
+13 |
Total Volume and Open Interest |
3,707 |
28,093 |
-244 |
Copper(CMX) |
Mar19 |
190117 |
267.15 |
271.20 |
265.85 |
268.00 |
+0.65 |
65,693 |
145,656 |
+248 |
May19 |
190117 |
267.65 |
271.80 |
266.45 |
268.65 |
+0.75 |
9,541 |
55,365 |
-388 |
Jul19 |
190117 |
268.00 |
271.95 |
267.10 |
269.35 |
+1.00 |
6,241 |
27,561 |
-1,301 |
Sep19 |
190117 |
268.40 |
271.85 |
267.60 |
269.95 |
+1.20 |
1,712 |
17,080 |
+305 |
Dec19 |
190117 |
268.95 |
270.60 |
268.30 |
270.50 |
+1.30 |
838 |
13,562 |
-4 |
Total Volume and Open Interest |
85,164 |
271,303 |
-1,190 |
E-mini DJIA Index(CBOT) |
Mar19 |
190117 |
24160 |
24449 |
24010 |
24321 |
+170 |
224,202 |
74,113 |
-698 |
Jun19 |
190117 |
24180 |
24486 |
24043 |
24346 |
+170 |
291 |
1,091 |
+150 |
Sep19 |
190117 |
24371 |
24455 |
24085 |
24371 |
+170 |
1 |
15 |
+0 |
Dec19 |
190117 |
24397 |
24427 |
24209 |
24397 |
+156 |
|
|
|
Total Volume and Open Interest |
224,494 |
75,219 |
-548 |
S & P 500(CME) |
Mar19 |
190117 |
2608.00 |
2645.00 |
2596.90 |
2635.20 |
+22.00 |
1,588 |
54,823 |
+764 |
Jun19 |
190117 |
2640.60 |
2640.60 |
2640.60 |
2640.60 |
+22.20 |
0 |
122 |
+0 |
Sep19 |
190117 |
2645.80 |
2645.80 |
2645.80 |
2645.80 |
+22.30 |
|
|
|
Dec19 |
190117 |
2650.60 |
2650.60 |
2650.60 |
2650.60 |
+23.80 |
|
|
|
Total Volume and Open Interest |
1,588 |
54,945 |
+764 |
S & P 500 E-Mini(CME) |
Mar19 |
190117 |
2614.50 |
2645.50 |
2596.50 |
2635.25 |
+22.00 |
1,532,494 |
2,596,574 |
-15,470 |
Jun19 |
190117 |
2618.00 |
2650.25 |
2601.25 |
2640.50 |
+22.00 |
8,530 |
55,892 |
+6,351 |
Sep19 |
190117 |
2610.00 |
2651.75 |
2607.25 |
2645.75 |
+22.25 |
156 |
2,673 |
+85 |
Dec19 |
190117 |
2642.50 |
2650.50 |
2616.00 |
2650.50 |
+23.75 |
0 |
66 |
+0 |
Total Volume and Open Interest |
1,541,185 |
2,655,210 |
-9,033 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190117 |
6670.00 |
6760.00 |
6612.25 |
6720.00 |
+53.75 |
492,324 |
206,872 |
-1,816 |
Jun19 |
190117 |
6699.00 |
6782.50 |
6638.00 |
6746.00 |
+54.00 |
600 |
1,721 |
+192 |
Sep19 |
190117 |
6772.00 |
6803.25 |
6671.00 |
6772.00 |
+53.50 |
50 |
306 |
+50 |
Total Volume and Open Interest |
492,974 |
208,903 |
-1,574 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190117 |
1775.30 |
1802.00 |
1764.00 |
1794.60 |
+17.20 |
12,955 |
68,889 |
-651 |
Jun19 |
190117 |
1798.40 |
1798.40 |
1771.10 |
1798.40 |
+16.40 |
0 |
3 |
+0 |
Sep19 |
190117 |
1801.90 |
1801.90 |
1801.90 |
1801.90 |
+16.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,955 |
68,893 |
-651 |
Volatility Index(CBOE) |
Jan19 |
190116 |
18.88 |
19.05 |
18.25 |
18.87 |
+0.04 |
63,594 |
35,371 |
-15,390 |
Feb19 |
190117 |
18.90 |
19.35 |
18.45 |
18.53 |
-0.50 |
92,285 |
182,391 |
+9,207 |
Mar19 |
190117 |
19.00 |
19.27 |
18.75 |
18.78 |
-0.30 |
30,399 |
51,825 |
+3,478 |
Apr19 |
190117 |
18.95 |
19.20 |
18.77 |
18.78 |
-0.30 |
14,725 |
40,198 |
+3,769 |
Total Volume and Open Interest |
212,776 |
363,302 |
-16,583 |
S & P 600(CME) |
Mar19 |
190117 |
915.70 |
915.70 |
915.70 |
915.70 |
+8.60 |
|
|
|
Jun19 |
190117 |
916.30 |
916.30 |
916.30 |
916.30 |
+8.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190117 |
1453.10 |
1473.80 |
1445.50 |
1468.30 |
+14.10 |
145,658 |
466,785 |
-8,567 |
Jun19 |
190117 |
1452.30 |
1476.80 |
1450.90 |
1473.20 |
+14.40 |
1,126 |
1,590 |
+998 |
Sep19 |
190117 |
1480.30 |
1480.30 |
1480.30 |
1480.30 |
+13.90 |
|
|
|
Total Volume and Open Interest |
146,784 |
468,375 |
-7,569 |
Nikkei 225(CME) |
Mar19 |
190117 |
20520 |
20630 |
20210 |
20515 |
+5 |
10,734 |
25,568 |
-447 |
Jun19 |
190117 |
20375 |
20480 |
20110 |
20395 |
+10 |
3 |
27 |
+0 |
Total Volume and Open Interest |
10,737 |
25,595 |
-447 |
Nikkei 225(SGX) |
Mar19 |
190117 |
20445 |
20575 |
20315 |
20340 |
-100 |
75,000 |
163,610 |
+2,469 |
Jun19 |
190117 |
20170 |
20170 |
20170 |
20170 |
-100 |
39 |
1,497 |
-12 |
Sep19 |
190117 |
20130 |
20130 |
20130 |
20130 |
-100 |
|
|
|
Total Volume and Open Interest |
75,063 |
179,343 |
+2,449 |
Nikkei 225 Mini(JPX) |
Mar19 |
190117 |
20460 |
20565 |
20315 |
20350 |
-80 |
950,959 |
337,738 |
-9,266 |
Jun19 |
190117 |
20270 |
20380 |
20125 |
20180 |
-50 |
18,254 |
10,119 |
-384 |
Sep19 |
190117 |
20235 |
20310 |
20100 |
20110 |
-80 |
223 |
723 |
-82 |
Total Volume and Open Interest |
1,014,742 |
373,527 |
-209,979 |
Nikkei 225(JPX) |
Mar19 |
190117 |
20450 |
20570 |
20310 |
20350 |
-80 |
68,936 |
262,219 |
-4,463 |
Jun19 |
190117 |
20260 |
20380 |
20140 |
20180 |
-50 |
623 |
12,156 |
+114 |
Sep19 |
190117 |
20310 |
20310 |
20110 |
20110 |
-80 |
2 |
250 |
+0 |
Total Volume and Open Interest |
69,584 |
374,058 |
-5,799 |
Nikkei 225(CME) Yen |
Mar19 |
190117 |
20500 |
20605 |
20180 |
20495 |
+20 |
35,776 |
66,633 |
-3,554 |
Jun19 |
190117 |
20280 |
20375 |
20025 |
20310 |
+20 |
3 |
25 |
+1 |
Sep19 |
190117 |
20270 |
20270 |
20270 |
20270 |
+5 |
|
|
|
Total Volume and Open Interest |
35,794 |
66,684 |
-3,540 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190117 |
20490 |
20580 |
20230 |
20500 |
+20 |
1 |
9 |
+1 |
Jun19 |
190117 |
20310 |
20310 |
20310 |
20310 |
+20 |
|
|
|
Sep19 |
190117 |
20270 |
20270 |
20270 |
20270 |
unch |
|
|
|
Total Volume and Open Interest |
1 |
9 |
+1 |
CAC 40(EURONEXT) |
Jan19 |
190117 |
4789.0 |
4821.5 |
4771.5 |
4794.5 |
-16.0 |
238,780 |
324,490 |
+23,014 |
Feb19 |
190117 |
4780.5 |
4819.0 |
4768.5 |
4791.5 |
-16.0 |
170,184 |
180,991 |
+123,993 |
Mar19 |
190117 |
4779.5 |
4807.0 |
4772.0 |
4789.5 |
-16.0 |
789 |
13,714 |
+506 |
Total Volume and Open Interest |
409,753 |
585,735 |
+147,513 |
Hang Seng Index(HKFE) |
Jan19 |
190117 |
26890 |
27041 |
26666 |
26769 |
-136 |
222,858 |
112,808 |
+3,368 |
Feb19 |
190117 |
26786 |
26983 |
26626 |
26733 |
-128 |
1,430 |
5,122 |
+851 |
Mar19 |
190117 |
26814 |
27020 |
26644 |
26742 |
-132 |
740 |
17,093 |
-110 |
Total Volume and Open Interest |
225,220 |
138,534 |
+4,129 |
DAX(EUREX) |
Mar19 |
190117 |
10913.5 |
10977.5 |
10814.5 |
10904.5 |
-13.0 |
110,781 |
119,525 |
-3,492 |
Jun19 |
190117 |
10897.0 |
10990.5 |
10845.0 |
10920.5 |
-13.0 |
88 |
1,039 |
+18 |
Sep19 |
190117 |
10952.0 |
10952.0 |
10910.0 |
10910.0 |
-13.0 |
2 |
11 |
+1 |
Total Volume and Open Interest |
110,871 |
120,575 |
-3,473 |
Mini-DAX(EUREX) |
Mar19 |
190117 |
10913.0 |
10976.0 |
10815.0 |
10904.5 |
-13.0 |
49,234 |
14,108 |
-966 |
Jun19 |
190117 |
10888.0 |
10970.0 |
10838.0 |
10920.5 |
-13.0 |
67 |
412 |
+5 |
Sep19 |
190117 |
10910.0 |
10910.0 |
10910.0 |
10910.0 |
-13.0 |
0 |
1 |
+0 |
Total Volume and Open Interest |
49,301 |
14,521 |
-961 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190117 |
3059 |
3076 |
3041 |
3057 |
-6 |
1,029,771 |
3,601,093 |
-19,392 |
Jun19 |
190117 |
2967 |
2990 |
2960 |
2974 |
-6 |
5,107 |
173,363 |
-3 |
Sep19 |
190117 |
2965 |
2965 |
2965 |
2965 |
-6 |
0 |
3,455 |
+0 |
Total Volume and Open Interest |
1,034,878 |
3,895,238 |
-12,395 |
Swiss Market Index(EUREX) |
Mar19 |
190117 |
8745 |
8865 |
8737 |
8827 |
+53 |
35,968 |
199,972 |
-4,278 |
Jun19 |
190117 |
8562 |
8648 |
8562 |
8648 |
+51 |
98 |
16,783 |
-334 |
Sep19 |
190117 |
8622 |
8622 |
8622 |
8622 |
+52 |
0 |
2 |
+0 |
Total Volume and Open Interest |
36,066 |
216,757 |
-4,612 |
FT-SE 100(EURONEXT) |
Mar19 |
190117 |
6795.00 |
6799.50 |
6736.00 |
6772.00 |
-22.50 |
85,578 |
639,351 |
+2,156 |
Jun19 |
190117 |
6689.50 |
6689.50 |
6689.50 |
6689.50 |
-22.50 |
6 |
21 |
+0 |
Sep19 |
190117 |
6625.00 |
6625.00 |
6625.00 |
6625.00 |
-23.00 |
0 |
19 |
+0 |
Total Volume and Open Interest |
85,584 |
639,393 |
+2,156 |
SPI 200(SFE) |
Mar19 |
190117 |
5778.0 |
5799.0 |
5768.0 |
5788.0 |
+7.0 |
36,285 |
272,030 |
-1,033 |
Jun19 |
190117 |
5773.0 |
5773.0 |
5773.0 |
5773.0 |
+6.0 |
4 |
3,159 |
+0 |
Sep19 |
190117 |
5718.0 |
5718.0 |
5718.0 |
5718.0 |
+6.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
36,894 |
280,921 |
-639 |
FTSE MIB(ISE) |
Mar19 |
190117 |
19275.00 |
19430.00 |
19225.00 |
19392.00 |
+28.00 |
21,820 |
86,959 |
+2,045 |
Jun19 |
190117 |
18745.00 |
18900.00 |
18715.00 |
18867.00 |
+25.00 |
130 |
587 |
+55 |
Sep19 |
190117 |
18742.00 |
18742.00 |
18742.00 |
18742.00 |
+25.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
21,950 |
87,547 |
+2,100 |
KOSPI 200(KFE) |
Mar19 |
190117 |
272.45 |
273.80 |
271.35 |
272.35 |
+0.25 |
245,035 |
298,173 |
+13,055 |
Jun19 |
190117 |
272.30 |
274.00 |
271.80 |
272.75 |
+0.45 |
302 |
22,989 |
+32 |
Sep19 |
190117 |
273.40 |
273.40 |
273.40 |
273.40 |
+0.25 |
2 |
145 |
+0 |
Total Volume and Open Interest |
245,343 |
361,530 |
+12,888 |
GSCI(CME) |
Feb19 |
190117 |
403.05 |
407.55 |
401.40 |
405.95 |
+0.25 |
80 |
15,106 |
+76 |
Mar19 |
190117 |
408.45 |
408.45 |
408.45 |
408.45 |
+0.25 |
|
|
|
Apr19 |
190117 |
410.30 |
410.30 |
410.30 |
410.30 |
+0.25 |
|
|
|
Total Volume and Open Interest |
154 |
18,226 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|