|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 18, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190118 |
908.25 |
920.25 |
905.75 |
916.75 |
+9.00 |
87,043 |
326,847 |
+300 |
May19 |
190118 |
921.50 |
933.50 |
919.50 |
930.00 |
+9.00 |
22,841 |
147,471 |
+694 |
Jul19 |
190118 |
936.00 |
946.00 |
932.00 |
942.50 |
+8.50 |
20,337 |
128,305 |
-615 |
Aug19 |
190118 |
938.00 |
950.75 |
937.25 |
947.50 |
+8.50 |
4,492 |
12,334 |
+339 |
Sep19 |
190118 |
941.25 |
952.50 |
940.00 |
949.00 |
+8.00 |
532 |
4,856 |
-92 |
Nov19 |
190118 |
948.00 |
959.00 |
946.25 |
955.75 |
+7.50 |
7,574 |
55,970 |
-163 |
Jan20 |
190118 |
958.25 |
969.75 |
957.75 |
966.50 |
+7.00 |
294 |
4,899 |
+62 |
Mar20 |
190118 |
969.75 |
975.75 |
964.75 |
972.50 |
+7.25 |
140 |
1,495 |
+70 |
May20 |
190118 |
975.75 |
981.25 |
972.00 |
979.00 |
+7.25 |
11 |
606 |
+0 |
Jul20 |
190118 |
977.50 |
989.00 |
977.50 |
986.25 |
+7.00 |
65 |
1,174 |
+32 |
Aug20 |
190118 |
985.50 |
985.50 |
985.50 |
985.50 |
+7.00 |
0 |
53 |
+0 |
Sep20 |
190118 |
969.25 |
980.25 |
969.00 |
980.25 |
+7.00 |
0 |
51 |
+0 |
Nov20 |
190118 |
972.00 |
980.75 |
969.75 |
978.00 |
+5.25 |
79 |
1,328 |
+42 |
Jan21 |
190118 |
980.00 |
980.00 |
980.00 |
980.00 |
+5.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
143,408 |
685,456 |
+669 |
Soybean Meal(CBOT) |
Mar19 |
190118 |
312.20 |
316.50 |
312.00 |
315.10 |
+2.90 |
47,875 |
190,783 |
+1,514 |
May19 |
190118 |
316.00 |
319.90 |
315.70 |
318.60 |
+2.80 |
18,493 |
99,745 |
+618 |
Jul19 |
190118 |
319.70 |
323.60 |
319.60 |
322.30 |
+2.70 |
9,549 |
75,235 |
+169 |
Aug19 |
190118 |
321.80 |
325.10 |
321.10 |
323.80 |
+2.70 |
1,271 |
12,753 |
-170 |
Sep19 |
190118 |
323.20 |
326.40 |
322.90 |
325.10 |
+2.70 |
1,024 |
13,325 |
-108 |
Oct19 |
190118 |
323.50 |
326.80 |
323.30 |
325.60 |
+2.70 |
365 |
12,358 |
+90 |
Dec19 |
190118 |
324.70 |
328.60 |
324.70 |
327.50 |
+2.90 |
1,882 |
35,118 |
+11 |
Jan20 |
190118 |
326.50 |
329.40 |
326.30 |
328.50 |
+2.80 |
82 |
5,038 |
+8 |
Mar20 |
190118 |
329.80 |
330.20 |
329.20 |
329.30 |
+2.70 |
5 |
3,819 |
+5 |
May20 |
190118 |
330.30 |
331.10 |
330.30 |
330.30 |
+2.70 |
0 |
435 |
+0 |
Total Volume and Open Interest |
80,546 |
449,642 |
+2,137 |
Soybean Oil(CBOT) |
Mar19 |
190118 |
28.74 |
29.08 |
28.66 |
29.01 |
+0.24 |
37,447 |
210,728 |
+766 |
May19 |
190118 |
29.04 |
29.36 |
28.94 |
29.29 |
+0.25 |
10,377 |
110,410 |
+1,542 |
Jul19 |
190118 |
29.31 |
29.66 |
29.22 |
29.59 |
+0.26 |
8,470 |
85,272 |
+1,583 |
Aug19 |
190118 |
29.43 |
29.79 |
29.37 |
29.73 |
+0.27 |
692 |
15,065 |
+151 |
Sep19 |
190118 |
29.55 |
29.91 |
29.51 |
29.86 |
+0.26 |
604 |
13,375 |
+62 |
Oct19 |
190118 |
29.74 |
30.01 |
29.59 |
29.94 |
+0.25 |
459 |
8,979 |
+102 |
Dec19 |
190118 |
29.81 |
30.20 |
29.79 |
30.13 |
+0.24 |
2,287 |
38,867 |
+149 |
Jan20 |
190118 |
30.09 |
30.45 |
30.09 |
30.38 |
+0.24 |
135 |
3,272 |
+45 |
Mar20 |
190118 |
30.57 |
30.72 |
30.55 |
30.66 |
+0.23 |
103 |
5,495 |
+94 |
May20 |
190118 |
30.95 |
31.01 |
30.95 |
30.95 |
+0.22 |
0 |
2,225 |
+0 |
Total Volume and Open Interest |
60,592 |
496,462 |
+4,500 |
Canola(WCE) |
Jan19 |
190114 |
478.6 |
478.6 |
478.6 |
478.6 |
-3.6 |
|
|
|
Mar19 |
190118 |
482.5 |
486.0 |
481.6 |
484.2 |
+1.0 |
6,969 |
111,730 |
-5,701 |
May19 |
190118 |
490.2 |
494.2 |
490.2 |
492.3 |
+1.1 |
4,100 |
41,005 |
+481 |
Jul19 |
190118 |
499.4 |
502.2 |
498.3 |
500.5 |
+1.7 |
2,976 |
18,894 |
+1,975 |
Nov19 |
190118 |
496.8 |
499.5 |
496.4 |
498.4 |
+1.2 |
765 |
9,757 |
+57 |
Total Volume and Open Interest |
14,894 |
181,848 |
-3,149 |
Corn(CBOT) |
Mar19 |
190118 |
379.75 |
383.00 |
377.75 |
381.75 |
+1.75 |
164,719 |
718,479 |
-6,810 |
May19 |
190118 |
388.00 |
391.00 |
386.25 |
390.00 |
+2.00 |
43,119 |
274,097 |
+2,018 |
Jul19 |
190118 |
395.25 |
398.50 |
393.75 |
397.25 |
+1.75 |
36,730 |
239,519 |
+1,398 |
Sep19 |
190118 |
398.50 |
401.25 |
397.00 |
399.75 |
+1.25 |
15,563 |
143,767 |
+622 |
Dec19 |
190118 |
403.00 |
406.00 |
401.75 |
403.75 |
+0.50 |
23,530 |
215,084 |
+1,829 |
Mar20 |
190118 |
412.00 |
414.75 |
411.00 |
412.75 |
+0.25 |
1,089 |
33,080 |
+206 |
May20 |
190118 |
416.50 |
419.50 |
416.25 |
417.50 |
unch |
34 |
2,234 |
+2 |
Jul20 |
190118 |
421.75 |
424.50 |
420.75 |
422.25 |
+0.25 |
143 |
5,745 |
+79 |
Sep20 |
190118 |
414.25 |
414.25 |
414.25 |
414.25 |
+0.25 |
0 |
819 |
+0 |
Dec20 |
190118 |
412.50 |
415.00 |
412.00 |
413.75 |
+0.50 |
72 |
7,827 |
+27 |
Total Volume and Open Interest |
285,000 |
1,641,123 |
-629 |
Wheat(CBOT) |
Mar19 |
190118 |
519.75 |
522.75 |
515.25 |
517.75 |
unch |
43,239 |
221,137 |
+67 |
May19 |
190118 |
525.00 |
527.75 |
520.75 |
523.50 |
+0.50 |
16,558 |
84,309 |
+290 |
Jul19 |
190118 |
528.50 |
532.75 |
524.00 |
528.75 |
+0.50 |
11,508 |
73,669 |
+216 |
Sep19 |
190118 |
537.50 |
541.00 |
532.00 |
536.75 |
unch |
1,822 |
23,161 |
+244 |
Dec19 |
190118 |
550.00 |
554.00 |
546.75 |
550.00 |
+0.25 |
1,827 |
34,078 |
+402 |
Mar20 |
190118 |
559.00 |
563.25 |
554.50 |
559.50 |
+0.50 |
197 |
5,382 |
+36 |
Total Volume and Open Interest |
75,219 |
447,750 |
+1,258 |
Wheat(KCBT) |
Mar19 |
190118 |
505.75 |
509.00 |
503.25 |
506.00 |
+2.00 |
22,024 |
181,035 |
-1,589 |
May19 |
190118 |
515.25 |
518.75 |
513.00 |
515.25 |
+0.75 |
8,490 |
48,966 |
-1,123 |
Jul19 |
190118 |
525.25 |
528.50 |
522.50 |
524.50 |
unch |
9,049 |
46,581 |
+1,649 |
Sep19 |
190118 |
536.00 |
540.00 |
534.25 |
536.75 |
+0.25 |
4,101 |
10,794 |
+101 |
Dec19 |
190118 |
555.00 |
556.00 |
550.75 |
552.75 |
-0.50 |
2,389 |
10,588 |
-650 |
Mar20 |
190118 |
567.25 |
567.25 |
561.75 |
563.50 |
-0.50 |
5 |
567 |
+0 |
May20 |
190118 |
567.75 |
570.50 |
567.25 |
568.50 |
-0.50 |
2 |
187 |
+0 |
Total Volume and Open Interest |
46,066 |
299,393 |
-1,611 |
Wheat(MGE) |
Mar19 |
190118 |
572.25 |
574.75 |
569.50 |
574.25 |
+2.25 |
2,457 |
30,901 |
-411 |
May19 |
190118 |
576.00 |
579.50 |
575.75 |
579.00 |
+2.25 |
1,415 |
15,588 |
+188 |
Jul19 |
190118 |
583.00 |
586.00 |
582.75 |
585.50 |
+2.25 |
321 |
5,343 |
+72 |
Sep19 |
190118 |
592.25 |
592.50 |
589.50 |
592.25 |
+1.75 |
139 |
6,205 |
-30 |
Dec19 |
190118 |
602.75 |
604.50 |
601.25 |
604.50 |
+1.00 |
12 |
3,574 |
-1 |
Mar20 |
190118 |
610.00 |
613.25 |
610.00 |
613.25 |
+0.50 |
0 |
206 |
+0 |
Total Volume and Open Interest |
4,344 |
61,822 |
-182 |
Oats(CBOT) |
Mar19 |
190118 |
296.00 |
299.50 |
296.00 |
298.75 |
+3.00 |
240 |
4,723 |
+51 |
May19 |
190118 |
294.75 |
295.75 |
293.25 |
295.00 |
+2.50 |
43 |
1,012 |
+18 |
Jul19 |
190118 |
293.00 |
293.75 |
293.00 |
293.50 |
+2.75 |
10 |
54 |
+1 |
Sep19 |
190118 |
284.75 |
284.75 |
284.25 |
284.25 |
+2.00 |
3 |
28 |
+0 |
Total Volume and Open Interest |
296 |
6,000 |
+70 |
Rough Rice(CBOT) |
Jan19 |
190114 |
10.43 |
10.43 |
10.43 |
10.43 |
-0.10 |
|
|
|
Mar19 |
190118 |
10.57 |
10.69 |
10.53 |
10.63 |
+0.13 |
504 |
7,422 |
+10 |
May19 |
190118 |
10.76 |
10.84 |
10.73 |
10.80 |
+0.13 |
12 |
138 |
+0 |
Jul19 |
190118 |
10.82 |
10.98 |
10.82 |
10.94 |
+0.14 |
4 |
17 |
-2 |
Total Volume and Open Interest |
520 |
7,579 |
+8 |
Live Cattle(CME) |
Feb19 |
190118 |
127.035 |
127.180 |
126.230 |
126.535 |
-0.565 |
27,662 |
67,132 |
-4,645 |
Apr19 |
190118 |
127.135 |
127.535 |
126.430 |
127.385 |
+0.485 |
31,492 |
150,664 |
+3,075 |
Jun19 |
190118 |
116.980 |
117.550 |
116.450 |
117.450 |
+0.620 |
17,982 |
106,900 |
+1,342 |
Aug19 |
190118 |
113.150 |
113.730 |
112.730 |
113.600 |
+0.465 |
8,893 |
38,606 |
-217 |
Oct19 |
190118 |
114.730 |
115.230 |
114.330 |
115.100 |
+0.400 |
3,033 |
17,067 |
+382 |
Dec19 |
190118 |
117.200 |
117.680 |
116.750 |
117.535 |
+0.385 |
739 |
5,722 |
+283 |
Total Volume and Open Interest |
89,994 |
388,551 |
+241 |
Feeder Cattle(CME) |
Jan19 |
190118 |
141.435 |
141.985 |
140.830 |
141.450 |
+0.015 |
2,910 |
4,512 |
-705 |
Mar19 |
190118 |
142.700 |
143.650 |
142.150 |
142.830 |
-0.105 |
7,972 |
27,066 |
+138 |
Apr19 |
190118 |
143.985 |
144.935 |
143.500 |
144.400 |
+0.165 |
1,457 |
6,727 |
+36 |
May19 |
190118 |
144.450 |
145.450 |
143.950 |
145.050 |
+0.300 |
1,598 |
6,458 |
+81 |
Aug19 |
190118 |
148.880 |
149.685 |
148.380 |
149.300 |
+0.150 |
528 |
4,618 |
+154 |
Sep19 |
190118 |
148.850 |
149.935 |
148.735 |
149.500 |
+0.065 |
86 |
709 |
-3 |
Oct19 |
190118 |
149.750 |
149.750 |
149.035 |
149.685 |
+0.250 |
39 |
141 |
-8 |
Total Volume and Open Interest |
14,617 |
50,410 |
-309 |
Lean Hogs(CME) |
Feb19 |
190118 |
61.180 |
62.180 |
61.100 |
61.235 |
+0.385 |
22,143 |
36,250 |
-56 |
Apr19 |
190118 |
64.700 |
67.400 |
64.650 |
66.285 |
+1.650 |
20,209 |
76,338 |
+723 |
May19 |
190118 |
71.180 |
73.035 |
70.830 |
72.035 |
+1.400 |
179 |
1,502 |
-74 |
Jun19 |
190118 |
78.100 |
80.385 |
78.100 |
79.385 |
+1.500 |
10,703 |
38,461 |
-374 |
Jul19 |
190118 |
79.700 |
81.450 |
79.550 |
80.700 |
+1.350 |
2,834 |
16,887 |
+356 |
Aug19 |
190118 |
79.300 |
81.400 |
79.300 |
80.680 |
+1.480 |
3,214 |
21,262 |
-99 |
Oct19 |
190118 |
67.850 |
69.200 |
67.750 |
68.750 |
+1.250 |
999 |
11,361 |
+290 |
Dec19 |
190118 |
62.800 |
63.800 |
62.785 |
63.350 |
+0.615 |
346 |
2,184 |
+43 |
Total Volume and Open Interest |
60,712 |
204,632 |
+823 |
Class III Milk(CME) |
Jan19 |
190118 |
13.99 |
14.01 |
13.99 |
13.99 |
-0.01 |
164 |
4,348 |
+48 |
Feb19 |
190118 |
14.12 |
14.29 |
14.01 |
14.22 |
+0.08 |
361 |
4,436 |
-121 |
Mar19 |
190118 |
14.68 |
14.69 |
14.52 |
14.64 |
+0.01 |
297 |
4,064 |
+22 |
Apr19 |
190118 |
15.14 |
15.14 |
14.95 |
15.05 |
-0.09 |
148 |
2,375 |
+50 |
May19 |
190118 |
15.55 |
15.55 |
15.43 |
15.53 |
-0.03 |
81 |
2,066 |
+25 |
Jun19 |
190118 |
15.86 |
15.89 |
15.80 |
15.85 |
-0.03 |
47 |
1,971 |
+17 |
Jul19 |
190118 |
16.26 |
16.26 |
16.19 |
16.22 |
-0.04 |
17 |
1,487 |
+6 |
Aug19 |
190118 |
16.45 |
16.45 |
16.38 |
16.41 |
unch |
45 |
1,235 |
+15 |
Sep19 |
190118 |
16.60 |
16.60 |
16.54 |
16.57 |
-0.03 |
50 |
1,397 |
+8 |
Oct19 |
190118 |
16.57 |
16.59 |
16.52 |
16.54 |
-0.05 |
8 |
1,032 |
+6 |
Nov19 |
190118 |
16.45 |
16.45 |
16.44 |
16.45 |
-0.02 |
4 |
1,043 |
+3 |
Dec19 |
190118 |
16.28 |
16.32 |
16.28 |
16.30 |
unch |
8 |
958 |
+2 |
Jan20 |
190118 |
15.96 |
15.96 |
15.96 |
15.96 |
-0.03 |
0 |
33 |
+0 |
Total Volume and Open Interest |
1,230 |
26,507 |
+81 |
Cocoa(ICE) |
Mar19 |
190118 |
2348 |
2355 |
2297 |
2307 |
-28 |
21,298 |
86,999 |
-2,558 |
May19 |
190118 |
2380 |
2387 |
2330 |
2340 |
-29 |
12,902 |
53,029 |
-1,179 |
Jul19 |
190118 |
2403 |
2403 |
2350 |
2362 |
-27 |
4,512 |
38,696 |
-1,323 |
Sep19 |
190118 |
2416 |
2418 |
2367 |
2377 |
-26 |
1,039 |
25,788 |
+151 |
Dec19 |
190118 |
2427 |
2427 |
2375 |
2386 |
-26 |
585 |
25,380 |
+29 |
Mar20 |
190118 |
2430 |
2430 |
2385 |
2391 |
-26 |
1,436 |
17,660 |
+1,169 |
May20 |
190118 |
2428 |
2430 |
2391 |
2397 |
-25 |
343 |
3,564 |
+312 |
Total Volume and Open Interest |
42,129 |
253,145 |
-3,405 |
Coffee "C"(ICE) |
Mar19 |
190118 |
102.85 |
106.20 |
102.60 |
104.95 |
+2.55 |
22,430 |
125,773 |
-918 |
May19 |
190118 |
105.85 |
109.20 |
105.75 |
108.05 |
+2.50 |
13,334 |
66,281 |
+957 |
Jul19 |
190118 |
108.85 |
111.80 |
108.45 |
110.75 |
+2.50 |
3,878 |
38,633 |
+168 |
Sep19 |
190118 |
111.55 |
114.55 |
111.20 |
113.45 |
+2.45 |
3,377 |
26,767 |
+147 |
Dec19 |
190118 |
115.25 |
118.35 |
115.05 |
117.30 |
+2.45 |
1,460 |
15,273 |
+505 |
Mar20 |
190118 |
119.00 |
122.05 |
118.80 |
121.05 |
+2.45 |
365 |
6,242 |
+44 |
Total Volume and Open Interest |
44,989 |
289,482 |
+920 |
Orange Juice(ICE) |
Mar19 |
190118 |
119.60 |
121.30 |
119.40 |
119.85 |
+0.35 |
761 |
14,744 |
+165 |
May19 |
190118 |
120.65 |
121.95 |
120.60 |
120.85 |
+0.45 |
281 |
2,282 |
+163 |
Jul19 |
190118 |
122.30 |
122.75 |
122.20 |
122.35 |
+0.50 |
92 |
1,208 |
-1 |
Sep19 |
190118 |
124.00 |
124.55 |
123.95 |
124.10 |
+0.55 |
68 |
405 |
+18 |
Nov19 |
190118 |
126.50 |
126.50 |
126.05 |
126.05 |
+0.65 |
31 |
266 |
+16 |
Jan20 |
190118 |
128.00 |
128.00 |
127.90 |
127.90 |
+0.55 |
15 |
48 |
+15 |
Total Volume and Open Interest |
1,376 |
19,081 |
+504 |
Sugar #11(ICE) |
Mar19 |
190118 |
12.85 |
13.08 |
12.85 |
13.03 |
+0.18 |
65,215 |
327,880 |
-4,754 |
May19 |
190118 |
13.00 |
13.21 |
12.99 |
13.16 |
+0.16 |
32,783 |
214,720 |
-1,618 |
Jul19 |
190118 |
13.18 |
13.35 |
13.15 |
13.30 |
+0.15 |
21,480 |
137,044 |
+760 |
Oct19 |
190118 |
13.48 |
13.65 |
13.44 |
13.60 |
+0.15 |
7,476 |
109,722 |
+1,399 |
Mar20 |
190118 |
14.10 |
14.28 |
14.09 |
14.24 |
+0.16 |
2,763 |
54,776 |
+512 |
May20 |
190118 |
14.12 |
14.26 |
14.11 |
14.23 |
+0.15 |
367 |
11,774 |
+22 |
Jul20 |
190118 |
14.14 |
14.26 |
14.11 |
14.23 |
+0.17 |
207 |
10,567 |
-21 |
Oct20 |
190118 |
14.22 |
14.36 |
14.20 |
14.35 |
+0.19 |
144 |
13,926 |
+34 |
Total Volume and Open Interest |
130,472 |
886,529 |
-3,670 |
London Cocoa(LCE) |
Mar19 |
190118 |
1695 |
1697 |
1669 |
1671 |
-13 |
9,851 |
69,146 |
-2,476 |
May19 |
190118 |
1714 |
1714 |
1687 |
1690 |
-11 |
8,547 |
44,321 |
-455 |
Jul19 |
190118 |
1723 |
1723 |
1698 |
1701 |
-10 |
4,480 |
38,380 |
-706 |
Sep19 |
190118 |
1730 |
1731 |
1707 |
1710 |
-9 |
3,236 |
35,773 |
+751 |
Dec19 |
190118 |
1733 |
1733 |
1713 |
1716 |
-10 |
4,338 |
43,653 |
+1,605 |
Mar20 |
190118 |
1721 |
1725 |
1712 |
1715 |
-9 |
895 |
20,520 |
-161 |
May20 |
190118 |
1722 |
1722 |
1711 |
1714 |
-9 |
987 |
8,539 |
+898 |
Total Volume and Open Interest |
32,408 |
264,496 |
-532 |
London Sugar(LCE) |
Mar19 |
190118 |
349.30 |
354.00 |
348.50 |
353.20 |
+4.70 |
6,682 |
38,712 |
+197 |
May19 |
190118 |
358.00 |
362.00 |
357.00 |
361.30 |
+4.50 |
5,529 |
27,178 |
+966 |
Aug19 |
190118 |
362.70 |
366.70 |
362.40 |
366.30 |
+4.40 |
2,064 |
15,262 |
+200 |
Oct19 |
190118 |
366.90 |
369.70 |
365.80 |
369.70 |
+4.30 |
476 |
6,390 |
-118 |
Dec19 |
190118 |
372.40 |
375.30 |
371.60 |
375.30 |
+4.10 |
197 |
3,418 |
-33 |
Total Volume and Open Interest |
15,061 |
94,729 |
+1,236 |
Cotton(ICE) |
Mar19 |
190118 |
74.37 |
74.66 |
73.76 |
73.89 |
-0.48 |
14,341 |
121,506 |
-2,036 |
May19 |
190118 |
75.60 |
75.95 |
75.21 |
75.32 |
-0.34 |
6,039 |
42,339 |
+652 |
Jul19 |
190118 |
76.70 |
77.07 |
76.41 |
76.59 |
-0.20 |
1,729 |
27,436 |
-37 |
Oct19 |
190118 |
75.13 |
75.13 |
75.13 |
75.13 |
-0.35 |
0 |
10 |
+0 |
Dec19 |
190118 |
74.94 |
75.15 |
74.53 |
74.77 |
-0.23 |
1,829 |
35,061 |
+711 |
Mar20 |
190118 |
75.95 |
75.95 |
75.44 |
75.69 |
-0.27 |
228 |
2,466 |
-15 |
Total Volume and Open Interest |
24,166 |
230,339 |
-725 |
Lumber(CME) |
Mar19 |
190118 |
360.4 |
362.0 |
353.4 |
354.9 |
-4.5 |
580 |
2,731 |
-24 |
May19 |
190118 |
365.3 |
367.8 |
360.9 |
361.3 |
-4.3 |
142 |
774 |
+22 |
Jul19 |
190118 |
374.0 |
374.0 |
369.4 |
369.4 |
-4.1 |
64 |
195 |
+39 |
Sep19 |
190118 |
374.3 |
379.5 |
374.3 |
374.3 |
-4.1 |
23 |
28 |
+17 |
Total Volume and Open Interest |
816 |
3,736 |
+61 |
Crude Oil(NYM) |
Feb19 |
190118 |
52.23 |
53.92 |
52.09 |
53.80 |
+1.73 |
694,182 |
89,777 |
-55,256 |
Mar19 |
190118 |
52.53 |
54.14 |
52.37 |
54.04 |
+1.68 |
280,989 |
477,867 |
+13,662 |
Apr19 |
190118 |
52.79 |
54.42 |
52.68 |
54.30 |
+1.61 |
66,170 |
159,752 |
-5,409 |
May19 |
190118 |
53.08 |
54.79 |
53.07 |
54.64 |
+1.53 |
46,880 |
129,614 |
+8,318 |
Jun19 |
190118 |
53.49 |
55.16 |
53.49 |
54.99 |
+1.44 |
57,389 |
246,411 |
+1,731 |
Jul19 |
190118 |
54.30 |
55.41 |
54.06 |
55.27 |
+1.36 |
23,054 |
111,848 |
+4,162 |
Aug19 |
190118 |
54.47 |
55.60 |
54.37 |
55.43 |
+1.28 |
10,927 |
71,131 |
+298 |
Sep19 |
190118 |
54.58 |
55.66 |
54.39 |
55.51 |
+1.21 |
14,823 |
81,391 |
-39 |
Oct19 |
190118 |
54.86 |
55.67 |
54.71 |
55.53 |
+1.14 |
3,734 |
63,760 |
-212 |
Nov19 |
190118 |
54.80 |
55.60 |
54.61 |
55.51 |
+1.07 |
3,814 |
48,746 |
+360 |
Dec19 |
190118 |
54.40 |
55.71 |
54.40 |
55.45 |
+1.00 |
33,471 |
185,274 |
+1,513 |
Jan20 |
190118 |
54.92 |
55.55 |
54.43 |
55.37 |
+0.94 |
966 |
38,784 |
-228 |
Feb20 |
190118 |
55.51 |
55.51 |
55.12 |
55.30 |
+0.88 |
823 |
20,623 |
+0 |
Mar20 |
190118 |
54.50 |
55.48 |
54.46 |
55.24 |
+0.84 |
2,275 |
35,739 |
+16 |
Apr20 |
190118 |
55.17 |
55.17 |
55.17 |
55.17 |
+0.78 |
354 |
8,763 |
-97 |
May20 |
190118 |
55.11 |
55.11 |
55.11 |
55.11 |
+0.73 |
299 |
8,674 |
-10 |
Total Volume and Open Interest |
1,264,992 |
2,073,277 |
-30,500 |
e-miNY Crude Oil(NYM) |
Feb19 |
190118 |
52.200 |
53.900 |
52.100 |
53.800 |
+1.725 |
20,781 |
1,319 |
-175 |
Mar19 |
190118 |
52.550 |
54.150 |
52.375 |
54.050 |
+1.700 |
2,575 |
1,012 |
+174 |
Apr19 |
190118 |
52.725 |
54.375 |
52.725 |
54.300 |
+1.600 |
109 |
267 |
+8 |
May19 |
190118 |
53.600 |
54.725 |
53.325 |
54.650 |
+1.550 |
12 |
170 |
+7 |
Jun19 |
190118 |
54.175 |
55.375 |
54.175 |
55.000 |
+1.450 |
12 |
175 |
+8 |
Jul19 |
190118 |
54.000 |
55.275 |
54.000 |
55.275 |
+1.375 |
0 |
21 |
+0 |
Aug19 |
190118 |
55.425 |
55.425 |
55.425 |
55.425 |
+1.275 |
6 |
61 |
-3 |
Sep19 |
190118 |
55.225 |
55.500 |
55.225 |
55.500 |
+1.200 |
1 |
54 |
-1 |
Oct19 |
190118 |
54.625 |
55.625 |
54.625 |
55.525 |
+1.125 |
1 |
21 |
+1 |
Nov19 |
190118 |
55.500 |
55.500 |
55.500 |
55.500 |
+1.050 |
0 |
18 |
+0 |
Total Volume and Open Interest |
23,497 |
3,304 |
+19 |
NY Harbor ULSD(NYM) |
Feb19 |
190118 |
188.42 |
192.28 |
188.05 |
191.60 |
+3.17 |
60,860 |
61,705 |
-5,335 |
Mar19 |
190118 |
187.75 |
191.49 |
187.41 |
190.85 |
+3.08 |
50,038 |
85,023 |
+4,670 |
Apr19 |
190118 |
186.45 |
190.09 |
186.12 |
189.38 |
+2.96 |
28,073 |
52,988 |
+2,116 |
May19 |
190118 |
186.63 |
189.57 |
185.80 |
188.89 |
+2.86 |
9,493 |
29,244 |
+193 |
Jun19 |
190118 |
187.64 |
189.89 |
186.25 |
189.15 |
+2.77 |
11,520 |
33,753 |
-252 |
Jul19 |
190118 |
188.24 |
190.50 |
187.39 |
189.90 |
+2.64 |
2,409 |
18,364 |
-70 |
Aug19 |
190118 |
189.13 |
190.95 |
188.35 |
190.67 |
+2.53 |
2,010 |
8,766 |
+433 |
Sep19 |
190118 |
189.40 |
191.87 |
189.30 |
191.55 |
+2.45 |
884 |
9,393 |
-32 |
Oct19 |
190118 |
190.12 |
193.11 |
190.12 |
192.44 |
+2.43 |
622 |
5,935 |
+303 |
Nov19 |
190118 |
191.00 |
193.86 |
191.00 |
193.27 |
+2.39 |
609 |
4,791 |
+88 |
Dec19 |
190118 |
191.93 |
194.63 |
191.53 |
193.97 |
+2.33 |
3,819 |
24,507 |
-268 |
Jan20 |
190118 |
192.81 |
195.00 |
192.81 |
194.60 |
+2.29 |
903 |
4,884 |
+210 |
Feb20 |
190118 |
195.57 |
195.57 |
194.62 |
194.62 |
+2.23 |
571 |
3,892 |
+121 |
Mar20 |
190118 |
192.20 |
194.50 |
192.20 |
194.23 |
+2.15 |
274 |
2,977 |
-71 |
Total Volume and Open Interest |
174,676 |
361,045 |
+3,055 |
RBOB Gasoline(NYM) |
Feb19 |
190118 |
142.81 |
146.77 |
142.34 |
145.28 |
+2.28 |
78,951 |
81,389 |
-7,668 |
Mar19 |
190118 |
144.21 |
147.96 |
143.70 |
146.58 |
+2.26 |
65,234 |
130,415 |
+6,724 |
Apr19 |
190118 |
163.51 |
166.93 |
162.87 |
165.84 |
+2.48 |
27,468 |
59,512 |
+2,248 |
May19 |
190118 |
165.62 |
168.34 |
164.30 |
167.35 |
+2.55 |
12,104 |
39,612 |
-319 |
Jun19 |
190118 |
164.66 |
168.78 |
164.66 |
167.86 |
+2.70 |
11,856 |
35,706 |
+268 |
Jul19 |
190118 |
165.30 |
168.42 |
165.20 |
167.59 |
+2.77 |
6,872 |
20,213 |
+904 |
Aug19 |
190118 |
165.25 |
167.17 |
164.33 |
166.50 |
+2.76 |
3,884 |
7,981 |
-13 |
Sep19 |
190118 |
162.59 |
165.38 |
162.45 |
164.57 |
+2.70 |
3,686 |
16,020 |
-945 |
Oct19 |
190118 |
152.03 |
153.91 |
151.06 |
153.32 |
+2.67 |
1,850 |
9,037 |
+4 |
Nov19 |
190118 |
149.39 |
152.07 |
149.20 |
151.27 |
+2.58 |
1,070 |
5,526 |
+30 |
Total Volume and Open Interest |
214,974 |
430,266 |
+1,234 |
e-miNY RBOB Gasoline(NYM) |
Feb19 |
190118 |
145.28 |
145.28 |
145.28 |
145.28 |
+2.28 |
0 |
2 |
+0 |
Mar19 |
190118 |
146.58 |
146.58 |
146.58 |
146.58 |
+2.26 |
|
|
|
Apr19 |
190118 |
165.84 |
165.84 |
165.84 |
165.84 |
+2.48 |
|
|
|
May19 |
190118 |
167.35 |
167.35 |
167.35 |
167.35 |
+2.55 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Feb19 |
190118 |
3.436 |
3.499 |
3.201 |
3.482 |
+0.069 |
191,996 |
97,936 |
-6,513 |
Mar19 |
190118 |
3.196 |
3.248 |
3.040 |
3.239 |
+0.065 |
143,924 |
287,554 |
-1,628 |
Apr19 |
190118 |
2.849 |
2.887 |
2.806 |
2.883 |
+0.033 |
78,076 |
161,333 |
+1,684 |
May19 |
190118 |
2.812 |
2.851 |
2.783 |
2.846 |
+0.030 |
35,550 |
160,704 |
+1,318 |
Jun19 |
190118 |
2.854 |
2.894 |
2.827 |
2.892 |
+0.033 |
13,601 |
54,663 |
+1,345 |
Jul19 |
190118 |
2.898 |
2.940 |
2.873 |
2.939 |
+0.037 |
14,181 |
74,848 |
+112 |
Aug19 |
190118 |
2.882 |
2.938 |
2.873 |
2.937 |
+0.038 |
6,500 |
51,315 |
+1,119 |
Sep19 |
190118 |
2.863 |
2.907 |
2.844 |
2.907 |
+0.037 |
9,102 |
55,507 |
+1,887 |
Oct19 |
190118 |
2.874 |
2.932 |
2.871 |
2.932 |
+0.037 |
23,270 |
114,160 |
+1,867 |
Nov19 |
190118 |
2.935 |
2.979 |
2.922 |
2.979 |
+0.034 |
6,848 |
38,549 |
+1,308 |
Dec19 |
190118 |
3.090 |
3.131 |
3.072 |
3.131 |
+0.037 |
5,394 |
45,080 |
-726 |
Jan20 |
190118 |
3.182 |
3.224 |
3.165 |
3.224 |
+0.038 |
10,234 |
39,315 |
-674 |
Feb20 |
190118 |
3.113 |
3.155 |
3.098 |
3.155 |
+0.040 |
2,350 |
14,070 |
+225 |
Mar20 |
190118 |
2.929 |
2.961 |
2.910 |
2.961 |
+0.037 |
6,847 |
19,987 |
-23 |
Apr20 |
190118 |
2.588 |
2.599 |
2.571 |
2.599 |
+0.014 |
5,277 |
26,309 |
-1,208 |
May20 |
190118 |
2.534 |
2.549 |
2.528 |
2.549 |
+0.015 |
1,006 |
12,902 |
+112 |
Total Volume and Open Interest |
560,908 |
1,318,506 |
+2,760 |
Brent Crude Oil(ICE) |
Mar19 |
190118 |
61.33 |
63.00 |
61.32 |
62.70 |
+1.52 |
315,592 |
333,846 |
-18,276 |
Apr19 |
190118 |
61.27 |
62.86 |
61.27 |
62.59 |
+1.43 |
193,973 |
297,666 |
+9,697 |
May19 |
190118 |
61.49 |
62.94 |
61.44 |
62.68 |
+1.36 |
96,990 |
184,096 |
+11,444 |
Jun19 |
190118 |
61.60 |
63.02 |
61.52 |
62.77 |
+1.33 |
99,579 |
287,263 |
+2,269 |
Jul19 |
190118 |
61.62 |
62.99 |
61.54 |
62.76 |
+1.29 |
31,546 |
145,613 |
+4,124 |
Aug19 |
190118 |
61.82 |
62.92 |
61.53 |
62.74 |
+1.26 |
21,814 |
97,163 |
+1,879 |
Sep19 |
190118 |
61.60 |
62.84 |
61.45 |
62.65 |
+1.24 |
18,451 |
103,622 |
+1,895 |
Oct19 |
190118 |
61.52 |
62.71 |
61.37 |
62.56 |
+1.22 |
9,642 |
50,877 |
-317 |
Nov19 |
190118 |
61.58 |
62.61 |
61.30 |
62.47 |
+1.19 |
8,378 |
80,792 |
+111 |
Dec19 |
190118 |
61.33 |
62.50 |
61.20 |
62.36 |
+1.16 |
50,849 |
223,018 |
+135 |
Jan20 |
190118 |
61.50 |
62.38 |
61.50 |
62.29 |
+1.12 |
1,980 |
32,219 |
+203 |
Feb20 |
190118 |
62.22 |
62.22 |
62.22 |
62.22 |
+1.08 |
1,621 |
32,554 |
+119 |
Mar20 |
190118 |
62.17 |
62.17 |
62.17 |
62.17 |
+1.04 |
2,181 |
29,944 |
-20 |
Apr20 |
190118 |
62.11 |
62.11 |
62.11 |
62.11 |
+1.00 |
755 |
15,825 |
+94 |
Total Volume and Open Interest |
885,266 |
2,331,724 |
+11,525 |
Gas Oil(ICE) |
Feb19 |
190118 |
568.25 |
577.75 |
566.00 |
574.25 |
+11.00 |
57,891 |
123,855 |
-4,634 |
Mar19 |
190118 |
568.00 |
578.75 |
566.75 |
575.00 |
+11.00 |
75,399 |
153,898 |
+3,290 |
Apr19 |
190118 |
568.50 |
578.00 |
566.75 |
574.50 |
+10.75 |
40,909 |
92,317 |
+7,043 |
May19 |
190118 |
568.50 |
577.50 |
566.50 |
574.00 |
+10.50 |
14,308 |
44,971 |
+1,471 |
Jun19 |
190118 |
569.25 |
577.75 |
567.00 |
574.50 |
+10.50 |
30,345 |
75,991 |
-1,213 |
Jul19 |
190118 |
571.50 |
579.25 |
569.25 |
576.25 |
+10.50 |
7,959 |
32,873 |
+503 |
Aug19 |
190118 |
575.75 |
580.50 |
571.25 |
578.50 |
+10.25 |
4,301 |
26,139 |
-475 |
Sep19 |
190118 |
577.75 |
583.25 |
574.00 |
580.75 |
+9.75 |
3,890 |
31,538 |
+7 |
Oct19 |
190118 |
579.25 |
586.75 |
577.00 |
583.75 |
+9.75 |
3,019 |
25,128 |
+680 |
Nov19 |
190118 |
580.00 |
587.25 |
578.00 |
584.50 |
+9.75 |
2,106 |
15,219 |
-235 |
Total Volume and Open Interest |
273,012 |
873,303 |
+9,578 |
Ethanol(CBOT) |
Feb19 |
190118 |
1.263 |
1.282 |
1.258 |
1.279 |
+0.010 |
282 |
1,799 |
-14 |
Mar19 |
190118 |
1.280 |
1.300 |
1.278 |
1.299 |
+0.011 |
293 |
579 |
+4 |
Apr19 |
190118 |
1.312 |
1.325 |
1.306 |
1.320 |
+0.008 |
31 |
28 |
-3 |
May19 |
190118 |
1.333 |
1.333 |
1.333 |
1.333 |
+0.008 |
14 |
48 |
+2 |
Jun19 |
190118 |
1.351 |
1.351 |
1.351 |
1.351 |
+0.008 |
2 |
3 |
+1 |
Jul19 |
190118 |
1.356 |
1.356 |
1.356 |
1.356 |
+0.008 |
|
|
|
Aug19 |
190118 |
1.356 |
1.356 |
1.356 |
1.356 |
+0.008 |
|
|
|
Sep19 |
190118 |
1.340 |
1.340 |
1.340 |
1.340 |
+0.008 |
|
|
|
Total Volume and Open Interest |
622 |
2,457 |
-10 |
WTI Crude Oil(ICE) |
Feb19 |
190118 |
52.44 |
53.89 |
52.36 |
53.80 |
+1.73 |
48,406 |
26,614 |
-8,086 |
Mar19 |
190118 |
52.65 |
54.14 |
52.60 |
54.04 |
+1.68 |
53,827 |
86,761 |
+2,997 |
Apr19 |
190118 |
53.06 |
54.42 |
52.94 |
54.30 |
+1.61 |
25,912 |
45,372 |
+702 |
May19 |
190118 |
53.45 |
54.79 |
53.33 |
54.64 |
+1.53 |
13,122 |
21,817 |
+2,391 |
Jun19 |
190118 |
53.93 |
55.15 |
53.81 |
54.99 |
+1.44 |
22,492 |
88,638 |
-2,064 |
Jul19 |
190118 |
54.25 |
55.42 |
54.09 |
55.27 |
+1.36 |
3,819 |
19,204 |
-267 |
Aug19 |
190118 |
54.70 |
55.58 |
54.38 |
55.43 |
+1.28 |
1,661 |
12,032 |
+66 |
Sep19 |
190118 |
54.90 |
55.70 |
54.52 |
55.51 |
+1.21 |
3,707 |
26,509 |
+243 |
Oct19 |
190118 |
54.63 |
55.70 |
54.63 |
55.53 |
+1.14 |
991 |
7,010 |
-89 |
Nov19 |
190118 |
55.51 |
55.51 |
55.51 |
55.51 |
+1.07 |
521 |
4,856 |
+215 |
Dec19 |
190118 |
54.98 |
55.60 |
54.60 |
55.45 |
+1.00 |
11,191 |
107,932 |
+808 |
Jan20 |
190118 |
55.37 |
55.37 |
55.37 |
55.37 |
+0.94 |
477 |
4,464 |
+175 |
Feb20 |
190118 |
55.30 |
55.30 |
55.30 |
55.30 |
+0.88 |
157 |
3,044 |
-35 |
Mar20 |
190118 |
55.28 |
55.28 |
55.24 |
55.24 |
+0.84 |
101 |
7,414 |
+74 |
Apr20 |
190118 |
55.17 |
55.17 |
55.17 |
55.17 |
+0.78 |
1 |
1,763 |
+0 |
May20 |
190118 |
55.11 |
55.11 |
55.11 |
55.11 |
+0.73 |
1 |
1,454 |
+1 |
Total Volume and Open Interest |
191,671 |
574,999 |
-2,481 |
US Dollar Index(ICE) |
Mar19 |
190118 |
95.720 |
96.050 |
95.665 |
95.993 |
+0.280 |
14,449 |
59,506 |
-792 |
Jun19 |
190118 |
95.160 |
95.515 |
95.160 |
95.478 |
+0.290 |
28 |
1,251 |
+1 |
Sep19 |
190118 |
94.740 |
95.012 |
94.740 |
95.012 |
+0.290 |
0 |
197 |
+0 |
Total Volume and Open Interest |
14,477 |
60,999 |
-791 |
Australian Dollar(CME) |
Mar19 |
190118 |
71.95 |
72.21 |
71.65 |
71.74 |
-0.32 |
82,383 |
122,543 |
-898 |
Jun19 |
190118 |
72.05 |
72.20 |
71.83 |
71.83 |
-0.32 |
43 |
865 |
-36 |
Sep19 |
190118 |
71.93 |
71.93 |
71.93 |
71.93 |
-0.32 |
0 |
114 |
+0 |
Total Volume and Open Interest |
82,694 |
124,439 |
-905 |
British Pound(CME) |
Mar19 |
190118 |
130.25 |
130.31 |
128.93 |
129.09 |
-1.17 |
126,336 |
213,497 |
-2,890 |
Jun19 |
190118 |
130.76 |
130.84 |
129.62 |
129.67 |
-1.17 |
51 |
1,251 |
-20 |
Sep19 |
190118 |
130.11 |
130.23 |
130.11 |
130.23 |
-1.17 |
7 |
347 |
+0 |
Total Volume and Open Interest |
128,447 |
216,613 |
-2,713 |
Canadian Dollar(CME) |
Mar19 |
190118 |
75.42 |
75.70 |
75.31 |
75.46 |
-0.01 |
48,829 |
149,303 |
-950 |
Jun19 |
190118 |
75.56 |
75.80 |
75.47 |
75.61 |
-0.01 |
46 |
2,756 |
-1 |
Sep19 |
190118 |
75.76 |
75.84 |
75.72 |
75.74 |
-0.02 |
14 |
1,074 |
+3 |
Dec19 |
190118 |
75.90 |
76.04 |
75.84 |
75.87 |
-0.01 |
49 |
496 |
+49 |
Total Volume and Open Interest |
49,042 |
154,332 |
-827 |
Japanese Yen(CME) |
Mar19 |
190118 |
91.98 |
92.12 |
91.41 |
91.50 |
-0.45 |
103,355 |
226,721 |
+830 |
Jun19 |
190118 |
92.60 |
92.70 |
92.19 |
92.20 |
-0.45 |
36 |
927 |
+26 |
Sep19 |
190118 |
92.92 |
92.92 |
92.92 |
92.92 |
-0.44 |
0 |
110 |
+0 |
Total Volume and Open Interest |
105,663 |
229,193 |
-102 |
Swiss Franc(CME) |
Mar19 |
190118 |
101.15 |
101.23 |
100.94 |
101.02 |
-0.15 |
14,955 |
62,136 |
-259 |
Jun19 |
190118 |
101.90 |
102.10 |
101.86 |
101.92 |
-0.14 |
3 |
97 |
+1 |
Sep19 |
190118 |
102.84 |
102.84 |
102.84 |
102.84 |
-0.14 |
0 |
21 |
+0 |
Total Volume and Open Interest |
14,958 |
62,265 |
-258 |
EuroFX(CME) |
Mar19 |
190118 |
114.45 |
114.65 |
114.08 |
114.25 |
-0.20 |
150,044 |
504,421 |
+309 |
Jun19 |
190118 |
115.41 |
115.51 |
115.00 |
115.14 |
-0.20 |
575 |
9,004 |
+187 |
Sep19 |
190118 |
116.29 |
116.35 |
115.96 |
116.05 |
-0.20 |
52 |
1,121 |
+7 |
Total Volume and Open Interest |
151,290 |
525,546 |
+494 |
Mexican Peso(CME) |
Feb19 |
190118 |
521.25 |
521.25 |
521.25 |
521.25 |
-4.13 |
|
|
|
Mar19 |
190118 |
521.88 |
522.88 |
518.13 |
518.75 |
-4.25 |
48,167 |
191,957 |
+1,810 |
Total Volume and Open Interest |
48,167 |
191,997 |
+1,810 |
Brazilian Real(CME) |
Feb19 |
190118 |
266.70 |
268.10 |
265.00 |
265.40 |
-1.30 |
2,560 |
12,981 |
-187 |
Mar19 |
190118 |
266.15 |
267.55 |
264.55 |
264.90 |
-1.25 |
81 |
4,264 |
-21 |
Apr19 |
190118 |
264.45 |
266.45 |
264.45 |
264.45 |
-1.15 |
|
|
|
May19 |
190118 |
263.85 |
263.85 |
263.85 |
263.85 |
-1.20 |
|
|
|
Total Volume and Open Interest |
2,641 |
17,245 |
-208 |
30-Year T-Bonds(CBOT) |
Mar19 |
190118 |
145~010 |
145~070 |
144~090 |
144~170 |
-0~160 |
307,905 |
953,204 |
+9,588 |
Jun19 |
190118 |
144~090 |
144~180 |
143~230 |
143~300 |
-0~160 |
4,684 |
4,725 |
+4,597 |
Sep19 |
190118 |
143~300 |
143~300 |
143~300 |
143~300 |
-0~160 |
|
|
|
Total Volume and Open Interest |
312,589 |
957,929 |
+14,185 |
10-Year T-Notes(CBOT) |
Mar19 |
190118 |
121~160 |
121~175 |
121~020 |
121~055 |
-0~110 |
1,180,543 |
4,064,279 |
+5,842 |
Jun19 |
190118 |
121~225 |
121~255 |
121~100 |
121~130 |
-0~120 |
3,924 |
20,261 |
+1,783 |
Sep19 |
190118 |
121~105 |
121~105 |
121~105 |
121~105 |
-0~215 |
|
|
|
Total Volume and Open Interest |
1,184,467 |
4,084,540 |
+7,625 |
5-Year T-Notes(CBOT) |
Mar19 |
190118 |
114~092 |
114~104 |
113~314 |
114~016 |
-0~076 |
784,958 |
4,502,094 |
-9,982 |
Jun19 |
190118 |
114~100 |
114~132 |
114~022 |
114~042 |
-0~082 |
9,231 |
27,761 |
+4,995 |
Sep19 |
190118 |
114~042 |
114~042 |
114~042 |
114~042 |
-0~082 |
|
|
|
Total Volume and Open Interest |
794,189 |
4,529,855 |
-4,987 |
2 Year T-Notes(CBOT) |
Mar19 |
190118 |
11~026 |
26~202 |
10~264 |
21~186 |
+20~026 |
328,635 |
2,617,182 |
-19,991 |
Jun19 |
190118 |
11~026 |
26~202 |
10~264 |
21~186 |
+20~026 |
11,328 |
44,332 |
+6,043 |
Sep19 |
190118 |
11~026 |
26~202 |
10~264 |
21~186 |
+20~026 |
|
|
|
Total Volume and Open Interest |
339,963 |
2,661,514 |
-13,948 |
Eurodollars(CME) |
Mar19 |
190118 |
97.315 |
97.325 |
97.305 |
97.305 |
-0.005 |
236,555 |
1,432,279 |
-3,244 |
Jun19 |
190118 |
97.280 |
97.290 |
97.250 |
97.255 |
-0.030 |
202,507 |
1,254,697 |
+5,547 |
Sep19 |
190118 |
97.280 |
97.285 |
97.235 |
97.245 |
-0.045 |
205,902 |
1,190,185 |
+16,445 |
Dec19 |
190118 |
97.265 |
97.265 |
97.205 |
97.215 |
-0.055 |
266,092 |
1,646,304 |
-1,656 |
Mar20 |
190118 |
97.335 |
97.335 |
97.265 |
97.280 |
-0.065 |
249,601 |
1,017,212 |
-23,355 |
Jun20 |
190118 |
97.370 |
97.375 |
97.305 |
97.315 |
-0.070 |
185,524 |
978,674 |
-12,310 |
Sep20 |
190118 |
97.410 |
97.410 |
97.335 |
97.350 |
-0.070 |
136,884 |
773,699 |
+5,299 |
Dec20 |
190118 |
97.400 |
97.405 |
97.325 |
97.340 |
-0.070 |
142,644 |
887,111 |
-5,613 |
Mar21 |
190118 |
97.445 |
97.445 |
97.370 |
97.385 |
-0.065 |
76,327 |
595,081 |
-2,336 |
Jun21 |
190118 |
97.450 |
97.455 |
97.380 |
97.395 |
-0.065 |
65,638 |
431,026 |
-4,930 |
Sep21 |
190118 |
97.455 |
97.455 |
97.380 |
97.400 |
-0.060 |
75,435 |
344,502 |
+417 |
Dec21 |
190118 |
97.420 |
97.425 |
97.355 |
97.370 |
-0.055 |
63,521 |
336,453 |
+2,201 |
Mar22 |
190118 |
97.405 |
97.415 |
97.345 |
97.360 |
-0.055 |
30,860 |
274,309 |
+2,155 |
Jun22 |
190118 |
97.395 |
97.395 |
97.330 |
97.345 |
-0.055 |
24,607 |
233,500 |
-1,847 |
Sep22 |
190118 |
97.375 |
97.375 |
97.310 |
97.325 |
-0.050 |
33,549 |
178,787 |
+4,313 |
Dec22 |
190118 |
97.335 |
97.340 |
97.275 |
97.295 |
-0.045 |
17,874 |
141,762 |
-557 |
Mar23 |
190118 |
97.305 |
97.315 |
97.250 |
97.265 |
-0.045 |
23,903 |
72,589 |
+1,174 |
Jun23 |
190118 |
97.275 |
97.280 |
97.220 |
97.235 |
-0.045 |
18,308 |
81,848 |
+558 |
Total Volume and Open Interest |
2,185,771 |
12,334,389 |
+15,066 |
Ultra T-Bond(CBOT) |
Mar19 |
190118 |
159~04 |
159~10 |
158~05 |
158~15 |
-0~20 |
164,888 |
1,142,065 |
+5,190 |
Jun19 |
190118 |
159~19 |
160~09 |
159~14 |
159~19 |
-0~20 |
0 |
1 |
+0 |
Sep19 |
190118 |
159~19 |
159~19 |
159~19 |
159~19 |
-0~20 |
|
|
|
Total Volume and Open Interest |
164,888 |
1,142,066 |
+5,190 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190118 |
129~145 |
129~170 |
128~290 |
129~025 |
-0~125 |
119,114 |
712,244 |
+1,093 |
Jun19 |
190118 |
128~280 |
128~280 |
128~250 |
128~280 |
-0~125 |
|
|
|
Sep19 |
190118 |
128~280 |
128~280 |
128~280 |
128~280 |
-0~125 |
|
|
|
Total Volume and Open Interest |
119,114 |
712,244 |
+1,093 |
30 Day Federal Funds(CBOT) |
Jan19 |
190118 |
97.598 |
97.600 |
97.598 |
97.598 |
unch |
2,507 |
306,173 |
-384 |
Feb19 |
190118 |
97.600 |
97.600 |
97.595 |
97.595 |
-0.005 |
21,299 |
264,228 |
-1,620 |
Mar19 |
190118 |
97.595 |
97.600 |
97.590 |
97.595 |
unch |
7,252 |
92,957 |
-1,736 |
Apr19 |
190118 |
97.600 |
97.600 |
97.590 |
97.595 |
-0.005 |
30,398 |
260,426 |
+1,853 |
May19 |
190118 |
97.590 |
97.590 |
97.575 |
97.580 |
-0.010 |
21,213 |
190,597 |
-2,283 |
Jun19 |
190118 |
97.575 |
97.575 |
97.555 |
97.560 |
-0.015 |
9,279 |
65,681 |
-1,377 |
Total Volume and Open Interest |
190,659 |
2,031,202 |
-7,710 |
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 |
190118 |
181.76 |
181.96 |
180.70 |
181.26 |
-0.66 |
45,337 |
237,056 |
-6,294 |
Jun19 |
190118 |
179.90 |
179.90 |
179.70 |
179.76 |
-0.66 |
0 |
1,565 |
+707 |
Sep19 |
190118 |
178.26 |
178.26 |
178.26 |
178.26 |
-0.66 |
|
|
|
Total Volume and Open Interest |
45,337 |
238,621 |
-5,587 |
Euro-Bund(EUREX) |
Mar19 |
190118 |
164.28 |
164.34 |
163.84 |
164.07 |
-0.23 |
638,525 |
1,935,441 |
-41,162 |
Jun19 |
190118 |
161.45 |
161.68 |
161.35 |
161.52 |
-0.23 |
2,774 |
4,224 |
+10 |
Sep19 |
190118 |
163.05 |
163.05 |
163.05 |
163.05 |
-0.23 |
0 |
17 |
+0 |
Total Volume and Open Interest |
641,299 |
1,939,682 |
-41,152 |
Euro-Bobl(EUREX) |
Mar19 |
190118 |
132.79 |
132.79 |
132.61 |
132.67 |
-0.10 |
352,918 |
1,466,489 |
+13,352 |
Jun19 |
190118 |
131.91 |
131.91 |
131.91 |
131.91 |
-0.12 |
2 |
11,808 |
+4,673 |
Sep19 |
190118 |
131.91 |
131.91 |
131.91 |
131.91 |
-0.12 |
|
|
|
Total Volume and Open Interest |
352,920 |
1,478,297 |
+18,025 |
Euro-Schatz(EUREX) |
Mar19 |
190118 |
111.93 |
111.93 |
111.89 |
111.91 |
-0.01 |
267,763 |
1,894,870 |
-602 |
Jun19 |
190118 |
111.83 |
111.83 |
111.83 |
111.83 |
-0.01 |
28 |
1,167 |
+10 |
Sep19 |
190118 |
111.83 |
111.83 |
111.83 |
111.83 |
-0.01 |
|
|
|
Total Volume and Open Interest |
267,791 |
1,896,037 |
-592 |
3-Mth Euribor(EUREX) |
Mar19 |
190118 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.005 |
0 |
2,874 |
+100 |
Jun19 |
190118 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190118 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
0 |
1,963 |
+0 |
Total Volume and Open Interest |
0 |
14,278 |
+250 |
Long Gilt(LIFFE) |
Mar19 |
190118 |
122~12 |
122~18 |
122~05 |
122~13 |
-0~04 |
269,398 |
795,411 |
+3,555 |
Jun19 |
190118 |
125~08 |
125~08 |
125~08 |
125~08 |
-0~05 |
4 |
14 |
+4 |
Total Volume and Open Interest |
269,402 |
795,425 |
+3,559 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190118 |
99.07 |
99.08 |
99.07 |
99.08 |
+0.01 |
50,207 |
826,003 |
-7,664 |
Jun19 |
190118 |
99.01 |
99.03 |
99.01 |
99.03 |
+0.01 |
68,601 |
454,040 |
+3,434 |
Sep19 |
190118 |
98.96 |
98.98 |
98.96 |
98.97 |
+0.01 |
113,624 |
510,347 |
-4,559 |
Dec19 |
190118 |
98.89 |
98.92 |
98.89 |
98.91 |
+0.02 |
95,828 |
522,791 |
+4,929 |
Mar20 |
190118 |
98.85 |
98.87 |
98.85 |
98.86 |
+0.01 |
67,858 |
268,996 |
+193 |
Jun20 |
190118 |
98.81 |
98.82 |
98.79 |
98.82 |
+0.01 |
70,925 |
285,876 |
+2,640 |
Total Volume and Open Interest |
823,687 |
3,995,263 |
-1,172 |
3-Mth Euribor(LIFFE) |
Mar19 |
190118 |
100.305 |
100.305 |
100.300 |
100.300 |
unch |
69,678 |
538,147 |
+4,333 |
Jun19 |
190118 |
100.290 |
100.295 |
100.285 |
100.285 |
-0.005 |
122,313 |
696,791 |
-6,415 |
Sep19 |
190118 |
100.270 |
100.275 |
100.265 |
100.265 |
-0.005 |
90,833 |
675,742 |
-10,274 |
Total Volume and Open Interest |
1,050,605 |
4,839,413 |
+2,552 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190118 |
98.01 |
98.01 |
97.99 |
98.01 |
unch |
23,792 |
190,615 |
-4,893 |
Jun19 |
190118 |
98.05 |
98.06 |
98.02 |
98.05 |
-0.01 |
23,264 |
233,770 |
-1,850 |
Sep19 |
190118 |
98.10 |
98.10 |
98.06 |
98.09 |
-0.01 |
13,457 |
187,457 |
+2,030 |
Dec19 |
190118 |
98.13 |
98.14 |
98.09 |
98.12 |
-0.01 |
25,468 |
193,044 |
+3,608 |
Mar20 |
190118 |
98.15 |
98.15 |
98.10 |
98.13 |
-0.02 |
17,683 |
126,110 |
+3,179 |
Jun20 |
190118 |
98.15 |
98.15 |
98.10 |
98.12 |
-0.03 |
10,972 |
113,173 |
+1,882 |
Sep20 |
190118 |
98.14 |
98.15 |
98.08 |
98.11 |
-0.04 |
6,823 |
56,176 |
+1,615 |
Dec20 |
190118 |
98.13 |
98.13 |
98.06 |
98.09 |
-0.05 |
4,003 |
38,037 |
-440 |
Mar21 |
190118 |
98.10 |
98.10 |
98.04 |
98.06 |
-0.05 |
171 |
5,431 |
-48 |
Jun21 |
190118 |
98.07 |
98.07 |
98.03 |
98.03 |
-0.06 |
106 |
3,545 |
+24 |
Total Volume and Open Interest |
126,088 |
1,150,941 |
+5,266 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190118 |
97.72 |
97.74 |
97.66 |
97.69 |
-0.03 |
133,387 |
1,234,808 |
-4,155 |
Jun19 |
190118 |
97.69 |
97.69 |
97.69 |
97.69 |
-0.03 |
|
|
|
Total Volume and Open Interest |
133,387 |
1,234,808 |
-4,155 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190118 |
98.24 |
98.25 |
98.18 |
98.21 |
-0.03 |
170,153 |
1,115,471 |
-11,584 |
Jun19 |
190118 |
98.21 |
98.21 |
98.21 |
98.21 |
-0.03 |
|
|
|
Total Volume and Open Interest |
170,153 |
1,115,471 |
-11,584 |
Gold(CMX) |
Feb19 |
190118 |
1291.9 |
1292.2 |
1280.1 |
1282.6 |
-9.7 |
181,387 |
234,776 |
-5,593 |
Apr19 |
190118 |
1298.3 |
1298.6 |
1286.3 |
1288.9 |
-9.8 |
17,570 |
170,906 |
+2,816 |
Jun19 |
190118 |
1302.9 |
1304.2 |
1292.6 |
1295.2 |
-9.8 |
5,180 |
50,645 |
+701 |
Aug19 |
190118 |
1308.0 |
1308.0 |
1299.5 |
1301.3 |
-9.8 |
4,741 |
20,032 |
+1,505 |
Oct19 |
190118 |
1308.4 |
1308.4 |
1306.7 |
1307.5 |
-9.8 |
228 |
2,646 |
+20 |
Dec19 |
190118 |
1322.0 |
1322.1 |
1312.0 |
1313.8 |
-9.8 |
1,122 |
11,749 |
-66 |
Feb20 |
190118 |
1325.1 |
1325.1 |
1320.1 |
1320.1 |
-9.8 |
208 |
5,729 |
+188 |
Apr20 |
190118 |
1326.1 |
1326.1 |
1326.1 |
1326.1 |
-9.8 |
55 |
1,672 |
+50 |
Jun20 |
190118 |
1331.9 |
1331.9 |
1331.9 |
1331.9 |
-9.8 |
0 |
853 |
+0 |
Aug20 |
190118 |
1337.5 |
1337.5 |
1337.5 |
1337.5 |
-9.8 |
0 |
4 |
+0 |
Oct20 |
190118 |
1343.4 |
1343.4 |
1343.4 |
1343.4 |
-9.8 |
|
|
|
Dec20 |
190118 |
1348.1 |
1348.1 |
1348.1 |
1348.1 |
-9.8 |
0 |
998 |
+0 |
Total Volume and Open Interest |
210,866 |
501,213 |
-392 |
Silver(CMX) |
Mar19 |
190118 |
1558.5 |
1560.5 |
1535.0 |
1539.9 |
-13.7 |
49,138 |
144,533 |
+983 |
May19 |
190118 |
1565.0 |
1569.0 |
1543.5 |
1548.9 |
-13.9 |
1,344 |
19,729 |
-198 |
Jul19 |
190118 |
1576.0 |
1577.5 |
1553.5 |
1557.9 |
-13.9 |
153 |
16,023 |
+23 |
Sep19 |
190118 |
1566.5 |
1572.0 |
1566.0 |
1567.0 |
-13.9 |
124 |
4,292 |
-36 |
Dec19 |
190118 |
1594.5 |
1599.0 |
1576.0 |
1580.4 |
-14.0 |
463 |
6,510 |
+221 |
Mar20 |
190118 |
1598.0 |
1598.0 |
1593.1 |
1593.1 |
-14.0 |
0 |
384 |
+0 |
May20 |
190118 |
1601.4 |
1601.4 |
1601.4 |
1601.4 |
-14.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
51,255 |
192,911 |
+989 |
Platinum(NYMEX) |
Jan19 |
190118 |
797.8 |
797.8 |
797.8 |
797.8 |
-10.0 |
1 |
89 |
-3 |
Apr19 |
190118 |
812.6 |
818.2 |
797.5 |
802.1 |
-10.2 |
12,957 |
79,561 |
-464 |
Jul19 |
190118 |
816.6 |
823.5 |
804.0 |
807.6 |
-10.2 |
346 |
3,805 |
+261 |
Oct19 |
190118 |
810.0 |
813.0 |
810.0 |
813.0 |
-10.2 |
38 |
100 |
+5 |
Total Volume and Open Interest |
13,345 |
83,622 |
-200 |
Palladium(NYMEX) |
Mar19 |
190118 |
1358.10 |
1383.40 |
1324.60 |
1335.10 |
-13.10 |
5,576 |
23,707 |
-132 |
Jun19 |
190118 |
1350.60 |
1365.90 |
1312.50 |
1320.10 |
-14.30 |
258 |
4,067 |
+100 |
Sep19 |
190118 |
1340.90 |
1341.00 |
1299.20 |
1299.20 |
-14.30 |
52 |
311 |
+25 |
Total Volume and Open Interest |
5,886 |
28,086 |
-7 |
Copper(CMX) |
Mar19 |
190118 |
269.70 |
272.70 |
268.65 |
271.90 |
+3.90 |
72,869 |
142,897 |
-2,759 |
May19 |
190118 |
270.30 |
273.20 |
269.30 |
272.50 |
+3.85 |
10,839 |
55,054 |
-311 |
Jul19 |
190118 |
270.55 |
273.70 |
269.90 |
273.10 |
+3.75 |
4,595 |
26,493 |
-1,068 |
Sep19 |
190118 |
273.40 |
273.65 |
270.30 |
273.60 |
+3.65 |
938 |
17,123 |
+43 |
Dec19 |
190118 |
273.50 |
274.15 |
272.00 |
274.00 |
+3.50 |
246 |
13,570 |
+8 |
Total Volume and Open Interest |
90,371 |
267,352 |
-3,951 |
E-mini DJIA Index(CBOT) |
Mar19 |
190118 |
24336 |
24745 |
24298 |
24687 |
+366 |
184,061 |
76,795 |
+2,682 |
Jun19 |
190118 |
24328 |
24766 |
24328 |
24716 |
+370 |
223 |
1,133 |
+42 |
Sep19 |
190118 |
24741 |
24764 |
24370 |
24741 |
+370 |
2 |
16 |
+1 |
Dec19 |
190118 |
24756 |
24756 |
24756 |
24756 |
+359 |
|
|
|
Total Volume and Open Interest |
184,286 |
77,944 |
+2,725 |
S & P 500(CME) |
Mar19 |
190118 |
2635.00 |
2677.20 |
2633.20 |
2671.60 |
+36.40 |
1,574 |
55,736 |
+913 |
Jun19 |
190118 |
2677.40 |
2677.40 |
2677.40 |
2677.40 |
+36.80 |
0 |
122 |
+0 |
Sep19 |
190118 |
2682.50 |
2682.50 |
2682.50 |
2682.50 |
+36.70 |
|
|
|
Dec19 |
190118 |
2688.60 |
2688.60 |
2688.60 |
2688.60 |
+38.00 |
|
|
|
Total Volume and Open Interest |
1,574 |
55,858 |
+913 |
S & P 500 E-Mini(CME) |
Mar19 |
190118 |
2636.75 |
2677.75 |
2632.75 |
2671.50 |
+36.25 |
1,330,329 |
2,594,020 |
-2,554 |
Jun19 |
190118 |
2642.00 |
2683.00 |
2638.75 |
2677.50 |
+37.00 |
5,642 |
57,874 |
+1,982 |
Sep19 |
190118 |
2652.50 |
2688.00 |
2644.25 |
2682.50 |
+36.75 |
148 |
2,613 |
-60 |
Dec19 |
190118 |
2678.00 |
2690.50 |
2678.00 |
2688.50 |
+38.00 |
1 |
66 |
+0 |
Total Volume and Open Interest |
1,336,128 |
2,654,580 |
-630 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190118 |
6722.75 |
6828.25 |
6712.00 |
6792.75 |
+72.75 |
443,742 |
210,537 |
+3,665 |
Jun19 |
190118 |
6745.50 |
6853.50 |
6740.00 |
6819.25 |
+73.25 |
331 |
1,708 |
-13 |
Sep19 |
190118 |
6798.00 |
6873.50 |
6796.75 |
6846.75 |
+74.75 |
28 |
330 |
+24 |
Total Volume and Open Interest |
444,101 |
212,579 |
+3,676 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190118 |
1794.30 |
1823.30 |
1791.90 |
1818.70 |
+24.10 |
13,884 |
68,785 |
-104 |
Jun19 |
190118 |
1822.50 |
1822.50 |
1822.50 |
1822.50 |
+24.10 |
0 |
3 |
+0 |
Sep19 |
190118 |
1826.10 |
1826.10 |
1826.10 |
1826.10 |
+24.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,884 |
68,789 |
-104 |
Volatility Index(CBOE) |
Jan19 |
190116 |
18.88 |
19.05 |
18.25 |
18.87 |
+0.04 |
63,594 |
35,371 |
-15,390 |
Feb19 |
190118 |
18.55 |
18.71 |
17.90 |
18.33 |
-0.20 |
83,040 |
181,503 |
-888 |
Mar19 |
190118 |
18.78 |
18.92 |
18.25 |
18.63 |
-0.15 |
39,604 |
58,198 |
+6,373 |
Apr19 |
190118 |
18.83 |
18.90 |
18.37 |
18.58 |
-0.20 |
17,445 |
40,370 |
+172 |
Total Volume and Open Interest |
165,090 |
375,328 |
+12,026 |
S & P 600(CME) |
Mar19 |
190118 |
924.50 |
924.50 |
924.50 |
924.50 |
+8.80 |
|
|
|
Jun19 |
190118 |
925.20 |
925.20 |
925.20 |
925.20 |
+8.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190118 |
1469.90 |
1489.70 |
1466.60 |
1484.30 |
+16.00 |
113,699 |
466,381 |
-404 |
Jun19 |
190118 |
1479.30 |
1493.40 |
1472.60 |
1488.80 |
+15.60 |
41 |
1,611 |
+21 |
Sep19 |
190118 |
1496.00 |
1496.00 |
1496.00 |
1496.00 |
+15.70 |
|
|
|
Total Volume and Open Interest |
113,740 |
467,992 |
-383 |
Nikkei 225(CME) |
Mar19 |
190118 |
20545 |
20990 |
20465 |
20950 |
+435 |
6,784 |
24,997 |
-571 |
Jun19 |
190118 |
20520 |
20815 |
20365 |
20815 |
+420 |
4 |
28 |
+1 |
Total Volume and Open Interest |
6,788 |
25,025 |
-570 |
Nikkei 225(SGX) |
Mar19 |
190118 |
20315 |
20670 |
20180 |
20625 |
+285 |
77,490 |
165,755 |
+2,145 |
Jun19 |
190118 |
20015 |
20455 |
20015 |
20455 |
+285 |
18 |
1,497 |
+0 |
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 |
190118 |
20515 |
20965 |
20435 |
20925 |
+430 |
26,578 |
67,621 |
+988 |
Jun19 |
190118 |
20595 |
20740 |
20275 |
20740 |
+430 |
2 |
25 |
+0 |
Sep19 |
190118 |
20695 |
20695 |
20695 |
20695 |
+425 |
|
|
|
Total Volume and Open Interest |
26,587 |
67,679 |
+995 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190118 |
20890 |
20930 |
20880 |
20930 |
+430 |
1 |
9 |
+0 |
Jun19 |
190118 |
20740 |
20740 |
20740 |
20740 |
+430 |
|
|
|
Sep19 |
190118 |
20700 |
20700 |
20700 |
20700 |
+430 |
|
|
|
Total Volume and Open Interest |
1 |
9 |
+0 |
CAC 40(EURONEXT) |
Jan19 |
190118 |
4820.0 |
4879.0 |
4818.0 |
4868.0 |
+73.5 |
150,111 |
157,825 |
-166,665 |
Feb19 |
190118 |
4816.5 |
4881.0 |
4814.0 |
4873.5 |
+82.0 |
105,855 |
206,957 |
+25,966 |
Mar19 |
190118 |
4838.0 |
4877.5 |
4836.0 |
4871.5 |
+82.0 |
201 |
13,758 |
+44 |
Total Volume and Open Interest |
256,167 |
445,080 |
-140,655 |
Hang Seng Index(HKFE) |
Jan19 |
190118 |
26785 |
27144 |
26764 |
27100 |
+331 |
198,999 |
112,556 |
-252 |
Feb19 |
190118 |
26734 |
27100 |
26734 |
27060 |
+327 |
668 |
5,282 |
+160 |
Mar19 |
190118 |
26775 |
27109 |
26763 |
27073 |
+331 |
590 |
17,022 |
-71 |
Total Volume and Open Interest |
200,570 |
138,499 |
-35 |
DAX(EUREX) |
Mar19 |
190118 |
10986.5 |
11254.0 |
10960.0 |
11212.0 |
+307.5 |
86,249 |
124,538 |
+5,013 |
Jun19 |
190118 |
10987.0 |
11255.0 |
10986.5 |
11228.0 |
+307.5 |
54 |
1,056 |
+17 |
Sep19 |
190118 |
10977.5 |
11217.5 |
10977.5 |
11217.5 |
+307.5 |
4 |
11 |
+0 |
Total Volume and Open Interest |
86,307 |
125,605 |
+5,030 |
Mini-DAX(EUREX) |
Mar19 |
190118 |
10970.0 |
11254.0 |
10961.0 |
11212.0 |
+307.5 |
37,584 |
15,566 |
+1,458 |
Jun19 |
190118 |
10994.0 |
11269.0 |
10985.0 |
11228.0 |
+307.5 |
52 |
437 |
+25 |
Sep19 |
190118 |
11105.0 |
11242.0 |
11105.0 |
11217.5 |
+307.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
37,636 |
16,004 |
+1,483 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190118 |
3077 |
3132 |
3073 |
3126 |
+69 |
931,817 |
3,586,364 |
-14,729 |
Jun19 |
190118 |
2993 |
3048 |
2993 |
3043 |
+69 |
25 |
175,881 |
+2,518 |
Sep19 |
190118 |
2984 |
3034 |
2984 |
3034 |
+69 |
0 |
3,455 |
+0 |
Total Volume and Open Interest |
938,842 |
3,894,027 |
-1,211 |
Swiss Market Index(EUREX) |
Mar19 |
190118 |
8869 |
8956 |
8856 |
8922 |
+95 |
31,205 |
201,223 |
+1,251 |
Jun19 |
190118 |
8701 |
8743 |
8701 |
8743 |
+95 |
541 |
16,800 |
+17 |
Sep19 |
190118 |
8737 |
8737 |
8718 |
8718 |
+96 |
0 |
2 |
+0 |
Total Volume and Open Interest |
31,746 |
218,025 |
+1,268 |
FT-SE 100(EURONEXT) |
Mar19 |
190118 |
6793.50 |
6941.50 |
6793.50 |
6914.50 |
+142.50 |
91,838 |
637,330 |
-2,021 |
Jun19 |
190118 |
6832.50 |
6832.50 |
6832.50 |
6832.50 |
+143.00 |
1 |
21 |
+0 |
Sep19 |
190118 |
6768.50 |
6768.50 |
6768.50 |
6768.50 |
+143.50 |
0 |
19 |
+0 |
Total Volume and Open Interest |
91,839 |
637,372 |
-2,021 |
SPI 200(SFE) |
Mar19 |
190118 |
5785.0 |
5834.0 |
5767.0 |
5821.0 |
+33.0 |
33,216 |
272,209 |
+179 |
Jun19 |
190118 |
5806.0 |
5806.0 |
5806.0 |
5806.0 |
+33.0 |
280 |
3,327 |
+168 |
Sep19 |
190118 |
5751.0 |
5751.0 |
5751.0 |
5751.0 |
+33.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
34,564 |
282,232 |
+1,311 |
FTSE MIB(ISE) |
Mar19 |
190118 |
19535.00 |
19650.00 |
19455.00 |
19601.00 |
+209.00 |
17,892 |
85,302 |
-1,657 |
Jun19 |
190118 |
18990.00 |
19125.00 |
18970.00 |
19076.00 |
+209.00 |
60 |
596 |
+9 |
Sep19 |
190118 |
19010.00 |
19010.00 |
18951.00 |
18951.00 |
+209.00 |
1 |
1 |
+0 |
Total Volume and Open Interest |
17,953 |
85,899 |
-1,648 |
KOSPI 200(KFE) |
Mar19 |
190118 |
272.30 |
274.85 |
272.10 |
274.75 |
+2.40 |
195,223 |
297,535 |
-638 |
Jun19 |
190118 |
270.10 |
275.20 |
270.10 |
275.15 |
+2.40 |
190 |
22,973 |
-16 |
Sep19 |
190118 |
275.80 |
275.80 |
275.80 |
275.80 |
+2.40 |
0 |
145 |
+0 |
Total Volume and Open Interest |
196,263 |
360,884 |
-646 |
GSCI(CME) |
Feb19 |
190118 |
406.75 |
413.15 |
406.75 |
412.90 |
+6.95 |
35 |
15,131 |
+25 |
Mar19 |
190118 |
415.40 |
415.40 |
415.40 |
415.40 |
+6.95 |
|
|
|
Apr19 |
190118 |
417.25 |
417.25 |
417.25 |
417.25 |
+6.95 |
|
|
|
Total Volume and Open Interest |
35 |
15,131 |
-3,095 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|