|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed January 23, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190123 |
911.00 |
918.25 |
910.50 |
915.00 |
+5.75 |
112,894 |
323,882 |
-315 |
May19 |
190123 |
924.50 |
931.75 |
924.00 |
928.75 |
+6.00 |
26,098 |
149,826 |
-735 |
Jul19 |
190123 |
936.75 |
944.50 |
936.75 |
941.75 |
+6.00 |
20,121 |
128,619 |
+1,439 |
Aug19 |
190123 |
944.50 |
949.25 |
943.00 |
946.75 |
+5.75 |
2,535 |
13,070 |
+82 |
Sep19 |
190123 |
945.50 |
951.25 |
945.50 |
949.25 |
+5.75 |
1,744 |
5,482 |
+328 |
Nov19 |
190123 |
951.25 |
957.00 |
951.25 |
956.25 |
+6.00 |
12,568 |
58,878 |
+1,775 |
Jan20 |
190123 |
962.75 |
967.75 |
962.50 |
967.00 |
+5.50 |
431 |
5,147 |
+19 |
Mar20 |
190123 |
967.25 |
973.25 |
967.25 |
972.25 |
+4.25 |
258 |
1,638 |
+102 |
May20 |
190123 |
977.50 |
977.75 |
975.25 |
977.75 |
+3.75 |
44 |
661 |
+15 |
Jul20 |
190123 |
984.00 |
984.25 |
981.25 |
984.25 |
+3.50 |
70 |
1,239 |
+0 |
Aug20 |
190123 |
983.50 |
983.50 |
983.50 |
983.50 |
+3.50 |
0 |
53 |
+0 |
Sep20 |
190123 |
975.00 |
978.00 |
975.00 |
978.00 |
+3.50 |
9 |
51 |
+0 |
Nov20 |
190123 |
976.75 |
977.25 |
974.25 |
977.25 |
+2.75 |
77 |
1,373 |
+35 |
Jan21 |
190123 |
979.25 |
979.25 |
979.25 |
979.25 |
+2.75 |
0 |
4 |
+0 |
Total Volume and Open Interest |
176,854 |
689,986 |
+2,745 |
Soybean Meal(CBOT) |
Mar19 |
190123 |
312.80 |
314.90 |
312.10 |
312.90 |
-0.10 |
58,813 |
189,193 |
-1,848 |
May19 |
190123 |
316.70 |
318.50 |
315.90 |
316.60 |
-0.10 |
16,099 |
104,340 |
+2,026 |
Jul19 |
190123 |
320.40 |
322.20 |
319.70 |
320.50 |
+0.10 |
12,443 |
75,862 |
+833 |
Aug19 |
190123 |
321.90 |
323.60 |
321.20 |
321.90 |
unch |
1,219 |
13,012 |
+156 |
Sep19 |
190123 |
323.10 |
324.80 |
322.60 |
323.10 |
unch |
1,158 |
13,546 |
+171 |
Oct19 |
190123 |
324.40 |
325.10 |
322.90 |
323.50 |
-0.20 |
334 |
12,432 |
+41 |
Dec19 |
190123 |
325.90 |
327.00 |
324.60 |
325.40 |
-0.20 |
2,387 |
34,605 |
-135 |
Jan20 |
190123 |
326.80 |
327.80 |
325.70 |
326.50 |
-0.30 |
51 |
5,056 |
+14 |
Mar20 |
190123 |
327.40 |
328.60 |
326.50 |
327.00 |
-0.40 |
14 |
3,830 |
+13 |
May20 |
190123 |
328.90 |
329.00 |
327.20 |
327.80 |
-0.50 |
0 |
435 |
+0 |
Total Volume and Open Interest |
92,518 |
453,344 |
+1,271 |
Soybean Oil(CBOT) |
Mar19 |
190123 |
29.19 |
29.42 |
29.09 |
29.38 |
+0.32 |
52,607 |
210,829 |
-2,123 |
May19 |
190123 |
29.48 |
29.71 |
29.38 |
29.68 |
+0.34 |
16,767 |
115,490 |
+3,377 |
Jul19 |
190123 |
29.79 |
30.01 |
29.68 |
29.98 |
+0.34 |
15,681 |
87,187 |
+1,453 |
Aug19 |
190123 |
29.91 |
30.13 |
29.82 |
30.11 |
+0.34 |
2,036 |
14,325 |
-525 |
Sep19 |
190123 |
30.04 |
30.26 |
29.97 |
30.24 |
+0.33 |
723 |
13,382 |
-51 |
Oct19 |
190123 |
30.13 |
30.35 |
30.05 |
30.32 |
+0.32 |
336 |
9,413 |
+194 |
Dec19 |
190123 |
30.33 |
30.54 |
30.26 |
30.51 |
+0.31 |
1,770 |
39,314 |
+356 |
Jan20 |
190123 |
30.60 |
30.79 |
30.53 |
30.76 |
+0.31 |
196 |
3,540 |
+39 |
Mar20 |
190123 |
30.92 |
31.06 |
30.81 |
31.05 |
+0.32 |
38 |
5,427 |
+18 |
May20 |
190123 |
31.22 |
31.35 |
31.10 |
31.34 |
+0.32 |
2 |
2,230 |
+0 |
Total Volume and Open Interest |
90,199 |
503,931 |
+2,758 |
Canola(WCE) |
Jan19 |
190114 |
478.6 |
478.6 |
478.6 |
478.6 |
-3.6 |
|
|
|
Mar19 |
190123 |
485.5 |
487.6 |
483.8 |
485.9 |
+0.4 |
3,220 |
109,942 |
+43 |
May19 |
190123 |
493.2 |
495.8 |
492.2 |
494.4 |
+0.9 |
2,043 |
42,072 |
-337 |
Jul19 |
190123 |
501.3 |
503.6 |
500.1 |
502.5 |
+1.0 |
1,022 |
21,883 |
-449 |
Nov19 |
190123 |
499.4 |
501.2 |
498.0 |
500.8 |
+2.1 |
545 |
10,621 |
+52 |
Total Volume and Open Interest |
6,901 |
185,105 |
-623 |
Corn(CBOT) |
Mar19 |
190123 |
379.50 |
381.75 |
378.00 |
378.75 |
-0.25 |
191,033 |
704,220 |
-3,641 |
May19 |
190123 |
388.00 |
390.25 |
386.50 |
387.25 |
unch |
74,832 |
276,130 |
+3,069 |
Jul19 |
190123 |
395.25 |
397.50 |
394.50 |
395.25 |
+0.25 |
52,649 |
237,858 |
-953 |
Sep19 |
190123 |
397.50 |
399.25 |
396.75 |
397.75 |
+0.75 |
17,356 |
147,435 |
+3,836 |
Dec19 |
190123 |
401.00 |
403.25 |
401.00 |
402.25 |
+1.50 |
32,731 |
226,299 |
+7,591 |
Mar20 |
190123 |
409.50 |
411.75 |
409.50 |
411.00 |
+1.25 |
2,565 |
34,170 |
+713 |
May20 |
190123 |
414.50 |
416.50 |
414.50 |
416.25 |
+1.25 |
170 |
2,304 |
+53 |
Jul20 |
190123 |
419.50 |
421.50 |
419.50 |
420.75 |
+1.25 |
378 |
6,083 |
+229 |
Sep20 |
190123 |
412.25 |
412.25 |
411.75 |
412.25 |
unch |
62 |
861 |
+41 |
Dec20 |
190123 |
413.00 |
413.75 |
412.50 |
413.25 |
+0.75 |
327 |
8,040 |
+191 |
Total Volume and Open Interest |
372,185 |
1,643,928 |
+11,178 |
Wheat(CBOT) |
Mar19 |
190123 |
522.50 |
527.00 |
521.75 |
526.00 |
+4.75 |
50,525 |
219,837 |
-2,389 |
May19 |
190123 |
529.00 |
532.75 |
527.50 |
531.75 |
+4.75 |
15,149 |
87,171 |
+2,549 |
Jul19 |
190123 |
533.50 |
538.25 |
533.00 |
537.50 |
+4.75 |
9,158 |
74,141 |
-48 |
Sep19 |
190123 |
541.25 |
546.25 |
541.25 |
545.75 |
+4.50 |
3,362 |
23,411 |
-77 |
Dec19 |
190123 |
555.25 |
559.00 |
554.75 |
558.50 |
+4.00 |
3,951 |
34,757 |
+375 |
Mar20 |
190123 |
566.75 |
567.75 |
564.25 |
567.50 |
+3.50 |
1,218 |
5,573 |
+19 |
Total Volume and Open Interest |
84,301 |
450,874 |
+446 |
Wheat(KCBT) |
Mar19 |
190123 |
510.25 |
515.50 |
510.25 |
515.00 |
+5.25 |
27,171 |
178,093 |
+401 |
May19 |
190123 |
519.25 |
524.50 |
519.25 |
524.25 |
+5.50 |
17,141 |
52,693 |
+3,723 |
Jul19 |
190123 |
528.75 |
533.50 |
528.75 |
533.00 |
+4.75 |
9,703 |
48,889 |
+1,358 |
Sep19 |
190123 |
540.50 |
544.75 |
540.50 |
544.25 |
+4.25 |
2,975 |
11,107 |
-20 |
Dec19 |
190123 |
558.00 |
559.50 |
555.75 |
559.25 |
+4.00 |
1,155 |
11,384 |
+2 |
Mar20 |
190123 |
565.25 |
568.50 |
565.25 |
568.50 |
+2.75 |
56 |
602 |
-11 |
May20 |
190123 |
571.75 |
572.75 |
569.50 |
572.25 |
+1.50 |
6 |
191 |
+1 |
Total Volume and Open Interest |
58,242 |
303,644 |
+5,454 |
Wheat(MGE) |
Mar19 |
190123 |
572.00 |
579.00 |
572.00 |
575.50 |
+3.50 |
4,546 |
30,312 |
-319 |
May19 |
190123 |
577.00 |
583.25 |
577.00 |
579.25 |
+2.75 |
2,089 |
16,339 |
+406 |
Jul19 |
190123 |
585.00 |
589.50 |
584.50 |
585.75 |
+2.75 |
456 |
5,405 |
-81 |
Sep19 |
190123 |
590.00 |
595.25 |
590.00 |
592.50 |
+2.50 |
24 |
6,194 |
+4 |
Dec19 |
190123 |
605.00 |
605.00 |
603.00 |
604.50 |
+1.75 |
7 |
3,572 |
+4 |
Mar20 |
190123 |
612.75 |
612.75 |
612.50 |
612.75 |
+1.50 |
4 |
209 |
+3 |
Total Volume and Open Interest |
7,126 |
62,036 |
+17 |
Oats(CBOT) |
Mar19 |
190123 |
296.75 |
297.00 |
289.00 |
294.75 |
-2.25 |
166 |
4,824 |
+72 |
May19 |
190123 |
291.00 |
294.50 |
289.50 |
293.50 |
-1.00 |
41 |
1,026 |
+12 |
Jul19 |
190123 |
290.00 |
292.50 |
290.00 |
292.50 |
unch |
11 |
57 |
+7 |
Sep19 |
190123 |
283.75 |
283.75 |
283.75 |
283.75 |
+0.25 |
4 |
30 |
+2 |
Total Volume and Open Interest |
236 |
6,137 |
+102 |
Rough Rice(CBOT) |
Mar19 |
190123 |
10.65 |
10.83 |
10.59 |
10.76 |
+0.11 |
159 |
7,395 |
-17 |
May19 |
190123 |
10.91 |
11.00 |
10.89 |
10.93 |
+0.09 |
14 |
144 |
+4 |
Jul19 |
190123 |
11.06 |
11.06 |
11.06 |
11.06 |
+0.10 |
5 |
31 |
+2 |
Sep19 |
190123 |
11.00 |
11.00 |
11.00 |
11.00 |
+0.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
178 |
7,572 |
-11 |
Live Cattle(CME) |
Feb19 |
190123 |
125.135 |
125.635 |
124.700 |
125.550 |
+0.415 |
19,651 |
61,964 |
-3,018 |
Apr19 |
190123 |
126.200 |
126.580 |
125.480 |
126.500 |
+0.420 |
23,686 |
153,602 |
+2,549 |
Jun19 |
190123 |
116.450 |
117.135 |
116.100 |
116.850 |
+0.420 |
13,665 |
109,419 |
+2,428 |
Aug19 |
190123 |
112.930 |
113.750 |
112.800 |
113.680 |
+0.750 |
6,594 |
40,165 |
+1,073 |
Oct19 |
190123 |
114.430 |
115.250 |
114.330 |
115.080 |
+0.630 |
2,709 |
17,887 |
+791 |
Dec19 |
190123 |
116.885 |
117.550 |
116.800 |
117.385 |
+0.500 |
990 |
6,198 |
+244 |
Total Volume and Open Interest |
67,402 |
391,809 |
+4,082 |
Feeder Cattle(CME) |
Jan19 |
190123 |
141.100 |
143.200 |
141.080 |
143.035 |
+1.985 |
1,087 |
4,201 |
-74 |
Mar19 |
190123 |
141.750 |
143.830 |
141.285 |
143.650 |
+2.150 |
6,804 |
28,399 |
+682 |
Apr19 |
190123 |
143.000 |
144.750 |
142.630 |
144.685 |
+1.735 |
2,377 |
6,361 |
-132 |
May19 |
190123 |
143.600 |
145.100 |
143.200 |
144.985 |
+1.385 |
1,980 |
6,748 |
+344 |
Aug19 |
190123 |
148.100 |
149.435 |
147.735 |
149.285 |
+1.405 |
529 |
4,890 |
+96 |
Sep19 |
190123 |
148.450 |
149.950 |
148.200 |
149.750 |
+1.370 |
72 |
740 |
+20 |
Oct19 |
190123 |
148.800 |
150.035 |
148.800 |
149.830 |
+1.395 |
9 |
137 |
+0 |
Total Volume and Open Interest |
12,861 |
51,650 |
+934 |
Lean Hogs(CME) |
Feb19 |
190123 |
61.150 |
61.450 |
60.300 |
60.785 |
-0.700 |
15,080 |
30,727 |
-3,021 |
Apr19 |
190123 |
65.500 |
65.785 |
63.785 |
64.850 |
-1.250 |
23,414 |
80,760 |
+1,350 |
May19 |
190123 |
71.330 |
71.385 |
70.250 |
71.285 |
-0.750 |
97 |
1,514 |
+26 |
Jun19 |
190123 |
79.180 |
79.480 |
78.050 |
79.285 |
-0.395 |
9,959 |
37,064 |
-934 |
Jul19 |
190123 |
80.830 |
81.250 |
79.900 |
81.150 |
-0.150 |
4,318 |
17,828 |
+397 |
Aug19 |
190123 |
81.100 |
81.285 |
80.000 |
81.180 |
-0.205 |
3,222 |
21,671 |
+478 |
Oct19 |
190123 |
69.050 |
69.050 |
68.200 |
68.850 |
-0.350 |
1,420 |
12,156 |
+499 |
Dec19 |
190123 |
63.630 |
63.735 |
63.180 |
63.580 |
-0.205 |
742 |
2,439 |
+220 |
Total Volume and Open Interest |
58,661 |
204,716 |
-836 |
Class III Milk(CME) |
Jan19 |
190123 |
14.00 |
14.00 |
13.98 |
13.98 |
-0.01 |
178 |
4,175 |
-151 |
Feb19 |
190123 |
14.09 |
14.14 |
13.94 |
13.97 |
-0.16 |
580 |
4,491 |
-48 |
Mar19 |
190123 |
14.48 |
14.49 |
14.19 |
14.22 |
-0.27 |
401 |
4,250 |
+107 |
Apr19 |
190123 |
14.86 |
14.86 |
14.57 |
14.60 |
-0.28 |
310 |
2,544 |
+94 |
May19 |
190123 |
15.38 |
15.39 |
15.10 |
15.11 |
-0.29 |
251 |
2,201 |
+67 |
Jun19 |
190123 |
15.71 |
15.72 |
15.52 |
15.52 |
-0.24 |
116 |
1,972 |
+17 |
Jul19 |
190123 |
16.15 |
16.15 |
15.92 |
15.98 |
-0.16 |
55 |
1,541 |
+41 |
Aug19 |
190123 |
16.34 |
16.34 |
16.23 |
16.23 |
-0.12 |
37 |
1,273 |
+19 |
Sep19 |
190123 |
16.45 |
16.46 |
16.41 |
16.42 |
-0.09 |
45 |
1,454 |
+33 |
Oct19 |
190123 |
16.46 |
16.46 |
16.43 |
16.43 |
-0.07 |
53 |
1,100 |
+44 |
Nov19 |
190123 |
16.40 |
16.40 |
16.34 |
16.34 |
-0.06 |
38 |
1,085 |
+36 |
Dec19 |
190123 |
16.19 |
16.27 |
16.18 |
16.19 |
-0.06 |
44 |
981 |
+20 |
Jan20 |
190123 |
15.88 |
15.88 |
15.88 |
15.88 |
-0.04 |
0 |
33 |
+0 |
Total Volume and Open Interest |
2,108 |
27,162 |
+279 |
Cocoa(ICE) |
Mar19 |
190123 |
2249 |
2265 |
2227 |
2245 |
-1 |
12,131 |
86,185 |
-495 |
May19 |
190123 |
2286 |
2299 |
2264 |
2279 |
-2 |
7,072 |
51,720 |
-753 |
Jul19 |
190123 |
2302 |
2318 |
2285 |
2296 |
-6 |
3,441 |
38,866 |
+49 |
Sep19 |
190123 |
2320 |
2334 |
2301 |
2312 |
-6 |
1,380 |
26,294 |
+386 |
Dec19 |
190123 |
2331 |
2342 |
2314 |
2325 |
-4 |
1,121 |
26,906 |
+674 |
Mar20 |
190123 |
2338 |
2349 |
2323 |
2335 |
-1 |
638 |
18,152 |
+386 |
May20 |
190123 |
2345 |
2348 |
2340 |
2342 |
-1 |
138 |
3,961 |
+68 |
Total Volume and Open Interest |
26,161 |
254,539 |
+412 |
Coffee "C"(ICE) |
Mar19 |
190123 |
102.90 |
104.00 |
102.30 |
103.40 |
+0.05 |
27,949 |
126,706 |
+434 |
May19 |
190123 |
106.00 |
107.10 |
105.50 |
106.65 |
+0.05 |
12,006 |
66,072 |
+463 |
Jul19 |
190123 |
109.00 |
109.85 |
108.30 |
109.40 |
+0.05 |
3,714 |
38,940 |
+1,407 |
Sep19 |
190123 |
111.85 |
112.60 |
111.05 |
112.20 |
+0.05 |
2,745 |
27,812 |
+253 |
Dec19 |
190123 |
115.65 |
116.35 |
115.00 |
116.00 |
unch |
2,175 |
15,931 |
+766 |
Mar20 |
190123 |
119.40 |
119.95 |
118.75 |
119.70 |
-0.10 |
895 |
6,546 |
+154 |
Total Volume and Open Interest |
50,654 |
292,565 |
+3,535 |
Orange Juice(ICE) |
Mar19 |
190123 |
119.25 |
119.90 |
117.65 |
117.90 |
-1.30 |
622 |
15,042 |
+177 |
May19 |
190123 |
120.15 |
120.25 |
118.95 |
119.00 |
-1.15 |
139 |
2,355 |
+68 |
Jul19 |
190123 |
121.30 |
121.80 |
120.85 |
120.85 |
-1.10 |
37 |
1,214 |
+2 |
Sep19 |
190123 |
123.25 |
123.75 |
122.90 |
122.90 |
-1.00 |
34 |
428 |
+16 |
Nov19 |
190123 |
125.25 |
125.75 |
124.95 |
124.95 |
-0.90 |
20 |
277 |
+10 |
Jan20 |
190123 |
127.25 |
127.25 |
127.00 |
127.00 |
-0.80 |
10 |
58 |
+10 |
Total Volume and Open Interest |
862 |
19,502 |
+283 |
Sugar #11(ICE) |
Mar19 |
190123 |
12.91 |
13.00 |
12.86 |
12.97 |
+0.04 |
65,945 |
325,721 |
+1,456 |
May19 |
190123 |
13.05 |
13.11 |
12.99 |
13.08 |
+0.02 |
41,346 |
218,298 |
+3,783 |
Jul19 |
190123 |
13.15 |
13.23 |
13.12 |
13.21 |
+0.01 |
20,700 |
139,834 |
+1,997 |
Oct19 |
190123 |
13.47 |
13.53 |
13.42 |
13.52 |
+0.02 |
11,513 |
111,348 |
+1,383 |
Mar20 |
190123 |
14.12 |
14.20 |
14.06 |
14.20 |
+0.05 |
5,451 |
57,024 |
+990 |
May20 |
190123 |
14.11 |
14.18 |
14.11 |
14.18 |
+0.03 |
1,240 |
12,188 |
+291 |
Jul20 |
190123 |
14.11 |
14.17 |
14.11 |
14.17 |
+0.03 |
710 |
10,985 |
+348 |
Oct20 |
190123 |
14.21 |
14.28 |
14.21 |
14.28 |
+0.03 |
574 |
14,232 |
+339 |
Total Volume and Open Interest |
147,497 |
895,774 |
+10,584 |
London Cocoa(LCE) |
Mar19 |
190123 |
1634 |
1637 |
1611 |
1623 |
-10 |
4,019 |
68,837 |
-173 |
May19 |
190123 |
1649 |
1656 |
1629 |
1637 |
-13 |
3,383 |
45,700 |
+697 |
Jul19 |
190123 |
1659 |
1665 |
1638 |
1645 |
-14 |
1,677 |
39,872 |
+425 |
Sep19 |
190123 |
1669 |
1674 |
1648 |
1655 |
-13 |
844 |
36,796 |
+224 |
Dec19 |
190123 |
1676 |
1678 |
1657 |
1663 |
-13 |
944 |
45,067 |
+327 |
Mar20 |
190123 |
1680 |
1683 |
1659 |
1665 |
-13 |
197 |
20,536 |
+88 |
May20 |
190123 |
1673 |
1685 |
1661 |
1667 |
-12 |
30 |
9,243 |
+0 |
Total Volume and Open Interest |
11,119 |
270,400 |
+1,611 |
London Sugar(LCE) |
Mar19 |
190123 |
348.50 |
351.40 |
348.10 |
350.70 |
+2.10 |
1,644 |
37,662 |
-432 |
May19 |
190123 |
358.20 |
360.00 |
356.70 |
359.20 |
+2.00 |
479 |
29,369 |
-12 |
Aug19 |
190123 |
362.30 |
365.60 |
362.30 |
365.10 |
+2.30 |
113 |
15,818 |
+40 |
Oct19 |
190123 |
367.20 |
369.00 |
366.80 |
368.70 |
+2.50 |
38 |
6,670 |
+22 |
Dec19 |
190123 |
372.50 |
374.20 |
372.50 |
374.00 |
+2.30 |
2 |
3,457 |
-2 |
Total Volume and Open Interest |
2,276 |
96,838 |
-384 |
Cotton(ICE) |
Mar19 |
190123 |
73.13 |
74.28 |
72.98 |
73.52 |
+0.39 |
12,292 |
122,621 |
-348 |
May19 |
190123 |
74.59 |
75.60 |
74.37 |
74.85 |
+0.32 |
5,846 |
42,933 |
+517 |
Jul19 |
190123 |
75.87 |
76.82 |
75.69 |
76.11 |
+0.28 |
2,650 |
27,853 |
+440 |
Oct19 |
190123 |
74.96 |
74.96 |
74.65 |
74.65 |
+0.20 |
2 |
10 |
+0 |
Dec19 |
190123 |
74.34 |
74.77 |
74.00 |
74.20 |
+0.01 |
1,073 |
35,771 |
+475 |
Mar20 |
190123 |
75.22 |
75.35 |
75.09 |
75.09 |
-0.04 |
155 |
2,469 |
+3 |
Total Volume and Open Interest |
22,111 |
233,234 |
+1,143 |
Lumber(CME) |
Mar19 |
190123 |
367.4 |
372.0 |
364.0 |
366.1 |
+2.7 |
258 |
2,682 |
-28 |
May19 |
190123 |
374.9 |
377.9 |
371.3 |
372.5 |
+3.5 |
101 |
798 |
+14 |
Jul19 |
190123 |
384.0 |
384.0 |
379.4 |
380.0 |
+4.6 |
9 |
177 |
-4 |
Sep19 |
190123 |
384.9 |
384.9 |
384.9 |
384.9 |
+4.6 |
0 |
28 |
+0 |
Total Volume and Open Interest |
368 |
3,693 |
-18 |
Crude Oil(NYM) |
Mar19 |
190123 |
52.95 |
53.64 |
51.86 |
52.62 |
-0.39 |
669,504 |
505,601 |
+16,400 |
Apr19 |
190123 |
53.28 |
53.93 |
52.15 |
52.92 |
-0.38 |
92,227 |
157,733 |
-4,217 |
May19 |
190123 |
53.64 |
54.31 |
52.53 |
53.32 |
-0.38 |
55,891 |
142,101 |
+4,955 |
Jun19 |
190123 |
53.85 |
54.71 |
52.92 |
53.73 |
-0.37 |
76,336 |
245,792 |
+2,603 |
Jul19 |
190123 |
54.74 |
55.05 |
53.27 |
54.09 |
-0.35 |
38,844 |
127,585 |
+7,361 |
Aug19 |
190123 |
54.43 |
55.23 |
53.55 |
54.34 |
-0.33 |
18,177 |
70,298 |
-1,868 |
Sep19 |
190123 |
54.96 |
55.44 |
53.74 |
54.50 |
-0.32 |
27,393 |
86,731 |
+1,846 |
Oct19 |
190123 |
55.04 |
55.46 |
53.84 |
54.60 |
-0.30 |
16,408 |
62,665 |
-1,608 |
Nov19 |
190123 |
54.73 |
55.56 |
53.91 |
54.67 |
-0.27 |
9,503 |
48,802 |
+610 |
Dec19 |
190123 |
54.73 |
55.61 |
53.89 |
54.70 |
-0.26 |
59,111 |
183,597 |
-3,053 |
Jan20 |
190123 |
55.49 |
55.57 |
54.03 |
54.70 |
-0.24 |
7,353 |
38,722 |
+203 |
Feb20 |
190123 |
54.69 |
55.16 |
53.99 |
54.69 |
-0.23 |
1,165 |
21,160 |
+392 |
Mar20 |
190123 |
55.22 |
55.34 |
53.93 |
54.68 |
-0.23 |
7,855 |
32,039 |
-1,575 |
Apr20 |
190123 |
54.66 |
55.00 |
54.44 |
54.66 |
-0.21 |
3,313 |
8,569 |
-290 |
May20 |
190123 |
54.62 |
54.92 |
54.47 |
54.62 |
-0.22 |
1,573 |
8,462 |
-200 |
Jun20 |
190123 |
54.61 |
55.34 |
53.87 |
54.59 |
-0.21 |
13,767 |
56,444 |
+690 |
Total Volume and Open Interest |
1,321,981 |
2,062,962 |
-13,671 |
e-miNY Crude Oil(NYM) |
Mar19 |
190123 |
52.975 |
53.625 |
51.850 |
52.625 |
-0.375 |
17,846 |
1,889 |
+664 |
Apr19 |
190123 |
53.200 |
53.925 |
52.150 |
52.925 |
-0.375 |
132 |
278 |
+5 |
May19 |
190123 |
53.775 |
54.350 |
52.650 |
53.325 |
-0.375 |
19 |
171 |
+5 |
Jun19 |
190123 |
54.200 |
54.775 |
53.200 |
53.725 |
-0.375 |
12 |
175 |
+3 |
Jul19 |
190123 |
54.700 |
54.700 |
53.500 |
54.100 |
-0.350 |
4 |
22 |
+0 |
Aug19 |
190123 |
54.350 |
54.350 |
54.225 |
54.350 |
-0.325 |
0 |
61 |
+0 |
Sep19 |
190123 |
55.150 |
55.200 |
54.000 |
54.500 |
-0.325 |
2 |
52 |
-2 |
Oct19 |
190123 |
54.600 |
54.600 |
54.500 |
54.600 |
-0.300 |
2 |
20 |
-1 |
Nov19 |
190123 |
55.150 |
55.200 |
54.200 |
54.675 |
-0.275 |
0 |
18 |
+0 |
Dec19 |
190123 |
54.850 |
55.400 |
54.175 |
54.700 |
-0.250 |
3 |
104 |
+0 |
Total Volume and Open Interest |
18,020 |
2,872 |
-205 |
NY Harbor ULSD(NYM) |
Feb19 |
190123 |
190.29 |
192.37 |
186.84 |
188.86 |
-1.25 |
43,436 |
51,782 |
-6,273 |
Mar19 |
190123 |
189.44 |
191.66 |
186.20 |
188.34 |
-0.98 |
49,050 |
95,438 |
+6,332 |
Apr19 |
190123 |
188.21 |
190.33 |
185.08 |
187.29 |
-0.64 |
23,265 |
57,018 |
+2,559 |
May19 |
190123 |
187.96 |
189.90 |
184.76 |
187.04 |
-0.48 |
9,114 |
30,364 |
+1,291 |
Jun19 |
190123 |
187.93 |
190.16 |
185.03 |
187.36 |
-0.40 |
11,371 |
34,581 |
+1,011 |
Jul19 |
190123 |
188.73 |
190.85 |
186.13 |
188.22 |
-0.31 |
2,512 |
18,572 |
-130 |
Aug19 |
190123 |
189.59 |
191.68 |
186.74 |
189.09 |
-0.23 |
1,194 |
9,026 |
+265 |
Sep19 |
190123 |
190.70 |
192.71 |
187.98 |
190.08 |
-0.18 |
1,147 |
9,393 |
+121 |
Oct19 |
190123 |
192.73 |
193.50 |
188.75 |
191.02 |
-0.19 |
342 |
6,014 |
+44 |
Nov19 |
190123 |
194.09 |
194.42 |
189.61 |
191.86 |
-0.20 |
338 |
4,825 |
+35 |
Dec19 |
190123 |
194.70 |
195.12 |
190.55 |
192.57 |
-0.21 |
4,762 |
25,597 |
+796 |
Jan20 |
190123 |
194.44 |
194.80 |
191.61 |
193.23 |
-0.20 |
251 |
4,830 |
-46 |
Feb20 |
190123 |
192.00 |
193.50 |
191.91 |
193.29 |
-0.19 |
204 |
3,949 |
+0 |
Mar20 |
190123 |
194.28 |
194.28 |
191.34 |
192.92 |
-0.21 |
103 |
3,029 |
+29 |
Total Volume and Open Interest |
149,390 |
369,892 |
+6,625 |
RBOB Gasoline(NYM) |
Feb19 |
190123 |
140.61 |
141.35 |
136.23 |
138.57 |
-1.58 |
52,085 |
70,075 |
-5,451 |
Mar19 |
190123 |
141.95 |
142.82 |
137.80 |
140.17 |
-1.41 |
56,107 |
138,427 |
+1,848 |
Apr19 |
190123 |
161.45 |
162.55 |
157.75 |
160.26 |
-1.01 |
19,244 |
62,760 |
+1,822 |
May19 |
190123 |
162.98 |
164.17 |
159.55 |
162.14 |
-0.92 |
10,580 |
37,893 |
-434 |
Jun19 |
190123 |
163.40 |
165.00 |
160.36 |
162.97 |
-0.83 |
9,048 |
36,520 |
+66 |
Jul19 |
190123 |
164.78 |
164.83 |
160.64 |
162.97 |
-0.76 |
3,366 |
21,083 |
+475 |
Aug19 |
190123 |
162.99 |
163.98 |
159.64 |
162.17 |
-0.68 |
1,202 |
8,490 |
+64 |
Sep19 |
190123 |
162.10 |
162.28 |
157.90 |
160.45 |
-0.62 |
1,931 |
16,270 |
+380 |
Oct19 |
190123 |
150.61 |
151.14 |
147.33 |
149.48 |
-0.58 |
790 |
9,137 |
-51 |
Nov19 |
190123 |
148.82 |
149.13 |
145.40 |
147.70 |
-0.54 |
714 |
5,559 |
-57 |
Total Volume and Open Interest |
156,671 |
430,592 |
-1,430 |
e-miNY RBOB Gasoline(NYM) |
Feb19 |
190123 |
138.57 |
138.57 |
138.57 |
138.57 |
-1.58 |
0 |
1 |
+0 |
Mar19 |
190123 |
140.17 |
140.17 |
140.17 |
140.17 |
-1.41 |
|
|
|
Apr19 |
190123 |
160.26 |
160.26 |
160.26 |
160.26 |
-1.01 |
|
|
|
May19 |
190123 |
162.14 |
162.14 |
162.14 |
162.14 |
-0.92 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb19 |
190123 |
3.058 |
3.167 |
2.957 |
2.980 |
-0.060 |
160,238 |
77,518 |
-9,661 |
Mar19 |
190123 |
2.989 |
3.062 |
2.897 |
2.922 |
-0.050 |
129,417 |
294,314 |
+9,827 |
Apr19 |
190123 |
2.827 |
2.879 |
2.770 |
2.790 |
-0.027 |
48,554 |
163,975 |
+1,592 |
May19 |
190123 |
2.828 |
2.858 |
2.766 |
2.785 |
-0.018 |
30,892 |
167,174 |
+5,247 |
Jun19 |
190123 |
2.871 |
2.902 |
2.815 |
2.833 |
-0.019 |
18,542 |
54,321 |
+435 |
Jul19 |
190123 |
2.921 |
2.948 |
2.865 |
2.883 |
-0.019 |
18,511 |
79,820 |
+4,247 |
Aug19 |
190123 |
2.921 |
2.943 |
2.869 |
2.886 |
-0.017 |
7,343 |
52,517 |
+673 |
Sep19 |
190123 |
2.892 |
2.913 |
2.843 |
2.860 |
-0.013 |
7,079 |
57,818 |
+1,553 |
Oct19 |
190123 |
2.913 |
2.939 |
2.866 |
2.883 |
-0.015 |
14,386 |
116,484 |
+2,628 |
Nov19 |
190123 |
2.962 |
2.988 |
2.915 |
2.932 |
-0.015 |
4,403 |
39,178 |
+339 |
Dec19 |
190123 |
3.081 |
3.133 |
3.070 |
3.081 |
-0.015 |
2,680 |
47,432 |
+673 |
Jan20 |
190123 |
3.210 |
3.222 |
3.157 |
3.172 |
-0.017 |
3,374 |
39,585 |
+153 |
Feb20 |
190123 |
3.143 |
3.155 |
3.088 |
3.103 |
-0.017 |
503 |
13,870 |
-31 |
Mar20 |
190123 |
2.960 |
2.974 |
2.925 |
2.933 |
-0.008 |
2,703 |
20,679 |
+481 |
Apr20 |
190123 |
2.620 |
2.620 |
2.593 |
2.602 |
-0.004 |
2,572 |
25,488 |
-744 |
May20 |
190123 |
2.560 |
2.570 |
2.547 |
2.554 |
-0.002 |
419 |
12,830 |
+11 |
Total Volume and Open Interest |
452,399 |
1,327,949 |
+17,144 |
Brent Crude Oil(ICE) |
Mar19 |
190123 |
61.37 |
62.33 |
60.21 |
61.14 |
-0.36 |
138,080 |
310,107 |
-4,075 |
Apr19 |
190123 |
61.24 |
62.18 |
60.15 |
61.03 |
-0.35 |
95,280 |
323,580 |
+4,674 |
May19 |
190123 |
61.39 |
62.30 |
60.31 |
61.17 |
-0.35 |
50,680 |
210,209 |
+7,964 |
Jun19 |
190123 |
61.51 |
62.43 |
60.45 |
61.30 |
-0.34 |
44,057 |
290,522 |
-551 |
Jul19 |
190123 |
61.45 |
62.45 |
60.51 |
61.33 |
-0.34 |
11,367 |
151,491 |
-153 |
Aug19 |
190123 |
61.49 |
62.46 |
60.54 |
61.36 |
-0.33 |
6,270 |
98,820 |
-428 |
Sep19 |
190123 |
61.51 |
62.41 |
60.53 |
61.32 |
-0.32 |
6,940 |
109,250 |
-262 |
Oct19 |
190123 |
61.27 |
62.39 |
60.58 |
61.29 |
-0.31 |
3,014 |
52,686 |
-406 |
Nov19 |
190123 |
61.42 |
62.18 |
60.49 |
61.27 |
-0.29 |
2,185 |
80,880 |
-60 |
Dec19 |
190123 |
61.35 |
62.28 |
60.43 |
61.21 |
-0.27 |
19,122 |
227,406 |
-402 |
Jan20 |
190123 |
60.58 |
61.19 |
60.58 |
61.19 |
-0.25 |
978 |
32,457 |
+0 |
Feb20 |
190123 |
60.95 |
61.18 |
60.95 |
61.18 |
-0.23 |
384 |
33,390 |
-22 |
Mar20 |
190123 |
61.05 |
61.17 |
61.05 |
61.17 |
-0.22 |
1,494 |
30,517 |
+286 |
Apr20 |
190123 |
61.16 |
61.16 |
61.16 |
61.16 |
-0.21 |
642 |
16,091 |
-27 |
Total Volume and Open Interest |
394,091 |
2,385,147 |
+7,075 |
Gas Oil(ICE) |
Feb19 |
190123 |
570.75 |
578.75 |
562.75 |
568.00 |
+2.75 |
34,405 |
119,021 |
-1,528 |
Mar19 |
190123 |
570.50 |
579.25 |
563.25 |
568.50 |
+2.75 |
34,585 |
176,101 |
+4,921 |
Apr19 |
190123 |
571.00 |
578.50 |
563.00 |
568.50 |
+3.00 |
15,803 |
96,024 |
+1,847 |
May19 |
190123 |
569.50 |
578.25 |
563.00 |
568.25 |
+3.00 |
7,610 |
49,797 |
+562 |
Jun19 |
190123 |
571.25 |
578.75 |
563.75 |
569.25 |
+3.25 |
12,881 |
73,049 |
-528 |
Jul19 |
190123 |
572.25 |
580.25 |
566.50 |
571.25 |
+3.00 |
3,430 |
32,937 |
+563 |
Aug19 |
190123 |
576.00 |
582.50 |
569.00 |
573.75 |
+3.00 |
1,780 |
26,578 |
+123 |
Sep19 |
190123 |
578.50 |
585.25 |
572.50 |
576.25 |
+3.00 |
1,194 |
33,084 |
+168 |
Oct19 |
190123 |
582.25 |
588.00 |
576.75 |
579.50 |
+3.25 |
1,044 |
25,511 |
-123 |
Nov19 |
190123 |
582.50 |
589.00 |
578.00 |
580.25 |
+3.00 |
437 |
15,401 |
+24 |
Total Volume and Open Interest |
124,907 |
898,948 |
+6,575 |
Ethanol(CBOT) |
Feb19 |
190123 |
1.273 |
1.278 |
1.267 |
1.270 |
-0.001 |
559 |
1,343 |
-339 |
Mar19 |
190123 |
1.291 |
1.294 |
1.283 |
1.286 |
-0.002 |
341 |
854 |
+136 |
Apr19 |
190123 |
1.314 |
1.314 |
1.303 |
1.308 |
-0.001 |
129 |
85 |
+37 |
May19 |
190123 |
1.321 |
1.321 |
1.321 |
1.321 |
-0.001 |
0 |
49 |
+0 |
Jun19 |
190123 |
1.339 |
1.339 |
1.339 |
1.339 |
-0.001 |
0 |
3 |
+0 |
Jul19 |
190123 |
1.344 |
1.344 |
1.344 |
1.344 |
-0.001 |
|
|
|
Aug19 |
190123 |
1.344 |
1.344 |
1.344 |
1.344 |
-0.001 |
|
|
|
Sep19 |
190123 |
1.328 |
1.328 |
1.328 |
1.328 |
-0.001 |
|
|
|
Total Volume and Open Interest |
1,029 |
2,334 |
-166 |
WTI Crude Oil(ICE) |
Mar19 |
190123 |
52.82 |
53.63 |
51.87 |
52.62 |
-0.39 |
16,575 |
90,525 |
+378 |
Apr19 |
190123 |
53.27 |
53.88 |
52.17 |
52.92 |
-0.38 |
11,375 |
47,295 |
+762 |
May19 |
190123 |
53.85 |
54.29 |
52.54 |
53.32 |
-0.38 |
7,328 |
24,332 |
+69 |
Jun19 |
190123 |
54.18 |
54.68 |
52.98 |
53.73 |
-0.37 |
7,591 |
91,496 |
+681 |
Jul19 |
190123 |
54.55 |
55.02 |
53.33 |
54.09 |
-0.35 |
2,637 |
23,204 |
+210 |
Aug19 |
190123 |
54.79 |
55.25 |
53.61 |
54.34 |
-0.33 |
1,313 |
12,926 |
+292 |
Sep19 |
190123 |
54.95 |
55.40 |
53.79 |
54.50 |
-0.32 |
1,002 |
27,518 |
+244 |
Oct19 |
190123 |
55.40 |
55.45 |
54.13 |
54.60 |
-0.30 |
397 |
7,094 |
+99 |
Nov19 |
190123 |
55.50 |
55.50 |
54.15 |
54.67 |
-0.27 |
199 |
4,966 |
+62 |
Dec19 |
190123 |
55.27 |
55.58 |
54.04 |
54.70 |
-0.26 |
3,495 |
108,765 |
-22 |
Jan20 |
190123 |
54.70 |
54.70 |
54.70 |
54.70 |
-0.24 |
45 |
4,422 |
+7 |
Feb20 |
190123 |
54.69 |
54.69 |
54.69 |
54.69 |
-0.23 |
15 |
3,026 |
-6 |
Mar20 |
190123 |
54.68 |
54.68 |
54.68 |
54.68 |
-0.23 |
7 |
7,429 |
+1 |
Apr20 |
190123 |
54.66 |
54.66 |
54.66 |
54.66 |
-0.21 |
2 |
1,739 |
+0 |
May20 |
190123 |
54.62 |
54.62 |
54.62 |
54.62 |
-0.22 |
0 |
1,486 |
+0 |
Jun20 |
190123 |
54.59 |
54.59 |
54.59 |
54.59 |
-0.21 |
160 |
26,752 |
+43 |
Total Volume and Open Interest |
53,020 |
567,257 |
+2,639 |
US Dollar Index(ICE) |
Mar19 |
190123 |
95.960 |
96.045 |
95.705 |
95.772 |
-0.188 |
4,875 |
58,579 |
+88 |
Jun19 |
190123 |
95.465 |
95.515 |
95.200 |
95.247 |
-0.198 |
41 |
1,303 |
+18 |
Sep19 |
190123 |
94.875 |
94.875 |
94.783 |
94.783 |
-0.198 |
0 |
211 |
+0 |
Total Volume and Open Interest |
4,918 |
60,157 |
+105 |
Australian Dollar(CME) |
Mar19 |
190123 |
71.28 |
71.51 |
71.24 |
71.49 |
+0.24 |
88,467 |
117,419 |
-1,640 |
Jun19 |
190123 |
71.55 |
71.58 |
71.46 |
71.58 |
+0.24 |
64 |
1,001 |
+9 |
Sep19 |
190123 |
71.69 |
71.69 |
71.69 |
71.69 |
+0.25 |
0 |
114 |
+0 |
Total Volume and Open Interest |
88,541 |
119,552 |
-1,633 |
British Pound(CME) |
Mar19 |
190123 |
129.94 |
131.17 |
129.76 |
131.01 |
+1.07 |
96,988 |
210,074 |
-895 |
Jun19 |
190123 |
130.56 |
131.67 |
130.45 |
131.60 |
+1.08 |
50 |
1,282 |
+2 |
Sep19 |
190123 |
131.75 |
132.17 |
131.75 |
132.17 |
+1.08 |
1 |
349 |
+0 |
Total Volume and Open Interest |
100,197 |
214,174 |
-613 |
Canadian Dollar(CME) |
Mar19 |
190123 |
74.99 |
75.26 |
74.88 |
75.01 |
unch |
60,381 |
146,354 |
-1,276 |
Jun19 |
190123 |
75.12 |
75.36 |
75.05 |
75.17 |
+0.01 |
68 |
2,751 |
-19 |
Sep19 |
190123 |
75.38 |
75.39 |
75.30 |
75.31 |
+0.02 |
11 |
1,083 |
+3 |
Dec19 |
190123 |
75.50 |
75.56 |
75.35 |
75.44 |
+0.02 |
23 |
542 |
+8 |
Total Volume and Open Interest |
60,512 |
151,500 |
-1,285 |
Japanese Yen(CME) |
Mar19 |
190123 |
91.84 |
91.86 |
91.30 |
91.64 |
-0.27 |
112,930 |
216,467 |
-674 |
Jun19 |
190123 |
92.43 |
92.47 |
92.00 |
92.34 |
-0.27 |
169 |
1,092 |
+80 |
Sep19 |
190123 |
93.07 |
93.07 |
93.05 |
93.05 |
-0.28 |
0 |
110 |
+0 |
Total Volume and Open Interest |
113,862 |
219,075 |
-708 |
Swiss Franc(CME) |
Mar19 |
190123 |
100.76 |
101.12 |
100.61 |
101.04 |
+0.22 |
11,362 |
62,651 |
-2 |
Jun19 |
190123 |
101.65 |
101.96 |
101.52 |
101.94 |
+0.23 |
7 |
99 |
+1 |
Sep19 |
190123 |
102.85 |
102.85 |
102.46 |
102.85 |
+0.22 |
0 |
21 |
+0 |
Total Volume and Open Interest |
11,369 |
62,782 |
-1 |
EuroFX(CME) |
Mar19 |
190123 |
114.14 |
114.47 |
114.02 |
114.36 |
+0.21 |
150,810 |
502,285 |
-2,737 |
Jun19 |
190123 |
115.08 |
115.35 |
114.94 |
115.25 |
+0.20 |
147 |
9,043 |
+29 |
Sep19 |
190123 |
115.94 |
116.23 |
115.88 |
116.16 |
+0.20 |
36 |
1,145 |
+18 |
Total Volume and Open Interest |
152,122 |
523,371 |
-2,709 |
Mexican Peso(CME) |
Feb19 |
190123 |
523.63 |
523.63 |
523.63 |
523.63 |
+3.75 |
|
|
|
Mar19 |
190123 |
517.63 |
521.75 |
517.38 |
521.25 |
+3.75 |
56,560 |
194,877 |
+2,155 |
Total Volume and Open Interest |
56,565 |
194,921 |
+2,159 |
Brazilian Real(CME) |
Feb19 |
190123 |
263.65 |
266.20 |
262.25 |
265.00 |
+0.60 |
3,122 |
11,039 |
-743 |
Mar19 |
190123 |
262.85 |
265.50 |
261.75 |
264.45 |
+0.50 |
27 |
4,232 |
-1 |
Apr19 |
190123 |
264.05 |
264.35 |
261.40 |
264.05 |
+0.80 |
|
|
|
May19 |
190123 |
263.35 |
263.35 |
263.35 |
263.35 |
+0.75 |
|
|
|
Total Volume and Open Interest |
3,149 |
15,271 |
-744 |
30-Year T-Bonds(CBOT) |
Mar19 |
190123 |
145~080 |
145~100 |
144~140 |
144~310 |
-0~140 |
262,034 |
959,036 |
+1,077 |
Jun19 |
190123 |
144~200 |
144~220 |
143~280 |
144~120 |
-0~140 |
81 |
7,003 |
+15 |
Sep19 |
190123 |
144~120 |
144~120 |
144~120 |
144~120 |
-0~140 |
|
|
|
Total Volume and Open Interest |
262,115 |
966,039 |
+1,092 |
10-Year T-Notes(CBOT) |
Mar19 |
190123 |
121~155 |
121~175 |
121~070 |
121~125 |
-0~060 |
1,468,412 |
4,043,214 |
-13,861 |
Jun19 |
190123 |
121~210 |
121~245 |
121~150 |
121~200 |
-0~065 |
7,665 |
26,825 |
+4,328 |
Sep19 |
190123 |
121~175 |
121~175 |
121~175 |
121~175 |
-0~065 |
|
|
|
Total Volume and Open Interest |
1,476,077 |
4,070,039 |
-9,533 |
5-Year T-Notes(CBOT) |
Mar19 |
190123 |
114~076 |
114~090 |
114~030 |
114~060 |
-0~034 |
985,070 |
4,463,372 |
-37,760 |
Jun19 |
190123 |
114~096 |
114~116 |
114~056 |
114~086 |
-0~036 |
19,562 |
51,571 |
+15,215 |
Sep19 |
190123 |
114~086 |
114~086 |
114~086 |
114~086 |
-0~036 |
|
|
|
Total Volume and Open Interest |
1,004,632 |
4,514,943 |
-22,545 |
2 Year T-Notes(CBOT) |
Mar19 |
190123 |
17~160 |
22~160 |
511~000 |
10~160 |
-7~000 |
416,212 |
2,589,509 |
-7,386 |
Jun19 |
190123 |
17~160 |
22~160 |
511~000 |
10~160 |
-7~000 |
4,804 |
50,134 |
+2,884 |
Sep19 |
190123 |
17~160 |
22~160 |
511~000 |
10~160 |
-7~000 |
|
|
|
Total Volume and Open Interest |
421,016 |
2,639,643 |
-4,502 |
Eurodollars(CME) |
Mar19 |
190123 |
97.305 |
97.315 |
97.300 |
97.305 |
-0.005 |
281,122 |
1,446,116 |
+4,952 |
Jun19 |
190123 |
97.275 |
97.285 |
97.260 |
97.270 |
-0.010 |
264,161 |
1,244,627 |
-16,181 |
Sep19 |
190123 |
97.275 |
97.290 |
97.255 |
97.265 |
-0.020 |
317,780 |
1,178,363 |
-2,941 |
Dec19 |
190123 |
97.260 |
97.270 |
97.235 |
97.245 |
-0.025 |
392,614 |
1,659,956 |
-3,416 |
Mar20 |
190123 |
97.330 |
97.345 |
97.305 |
97.315 |
-0.030 |
304,023 |
965,138 |
-17,797 |
Jun20 |
190123 |
97.370 |
97.385 |
97.340 |
97.355 |
-0.030 |
234,604 |
949,052 |
-21,937 |
Sep20 |
190123 |
97.405 |
97.425 |
97.375 |
97.395 |
-0.030 |
187,928 |
783,538 |
+5,783 |
Dec20 |
190123 |
97.400 |
97.410 |
97.365 |
97.390 |
-0.025 |
197,905 |
894,316 |
+4,001 |
Mar21 |
190123 |
97.445 |
97.455 |
97.405 |
97.430 |
-0.025 |
111,969 |
603,623 |
+10,530 |
Jun21 |
190123 |
97.450 |
97.465 |
97.415 |
97.440 |
-0.025 |
85,069 |
421,493 |
-7,139 |
Sep21 |
190123 |
97.455 |
97.470 |
97.415 |
97.445 |
-0.025 |
82,669 |
333,725 |
-11,343 |
Dec21 |
190123 |
97.430 |
97.435 |
97.390 |
97.415 |
-0.025 |
76,144 |
343,018 |
+11,124 |
Mar22 |
190123 |
97.420 |
97.430 |
97.380 |
97.405 |
-0.025 |
37,297 |
269,612 |
+195 |
Jun22 |
190123 |
97.405 |
97.415 |
97.365 |
97.390 |
-0.025 |
29,188 |
229,656 |
+130 |
Sep22 |
190123 |
97.385 |
97.390 |
97.345 |
97.370 |
-0.025 |
29,313 |
176,354 |
-2,331 |
Dec22 |
190123 |
97.350 |
97.355 |
97.310 |
97.335 |
-0.025 |
21,334 |
138,037 |
-1,726 |
Mar23 |
190123 |
97.320 |
97.330 |
97.280 |
97.305 |
-0.025 |
14,666 |
75,166 |
-131 |
Jun23 |
190123 |
97.290 |
97.295 |
97.245 |
97.275 |
-0.025 |
13,100 |
81,750 |
-380 |
Total Volume and Open Interest |
2,811,185 |
12,290,743 |
-34,933 |
Ultra T-Bond(CBOT) |
Mar19 |
190123 |
159~16 |
159~25 |
158~12 |
159~10 |
-0~11 |
131,491 |
1,143,390 |
+239 |
Jun19 |
190123 |
160~09 |
160~24 |
159~28 |
160~15 |
-0~10 |
0 |
1 |
+0 |
Sep19 |
190123 |
160~15 |
160~15 |
160~15 |
160~15 |
-0~10 |
|
|
|
Total Volume and Open Interest |
131,491 |
1,143,391 |
+239 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190123 |
129~165 |
129~190 |
129~040 |
129~115 |
-0~090 |
119,616 |
709,871 |
-2,782 |
Jun19 |
190123 |
129~030 |
129~030 |
129~005 |
129~030 |
-0~090 |
|
|
|
Sep19 |
190123 |
129~030 |
129~030 |
129~030 |
129~030 |
-0~090 |
|
|
|
Total Volume and Open Interest |
119,616 |
709,871 |
-2,782 |
30 Day Federal Funds(CBOT) |
Jan19 |
190123 |
97.598 |
97.600 |
97.598 |
97.598 |
unch |
2,073 |
306,352 |
-574 |
Feb19 |
190123 |
97.600 |
97.600 |
97.590 |
97.595 |
-0.005 |
11,215 |
265,369 |
-628 |
Mar19 |
190123 |
97.595 |
97.595 |
97.590 |
97.590 |
-0.010 |
19,087 |
96,293 |
+4,044 |
Apr19 |
190123 |
97.600 |
97.600 |
97.590 |
97.590 |
-0.010 |
76,589 |
253,711 |
-10,718 |
May19 |
190123 |
97.585 |
97.590 |
97.580 |
97.580 |
-0.005 |
44,098 |
180,066 |
-6,893 |
Jun19 |
190123 |
97.570 |
97.580 |
97.565 |
97.565 |
-0.010 |
10,765 |
65,832 |
-85 |
Total Volume and Open Interest |
368,204 |
2,028,250 |
+3,259 |
Japanese Govt Bonds(SGX) |
Mar19 |
190123 |
152.57 |
152.64 |
152.50 |
152.55 |
-0.04 |
680 |
17,293 |
+193 |
Jun19 |
190123 |
152.55 |
152.55 |
152.55 |
152.55 |
-0.04 |
|
|
|
Sep19 |
190123 |
152.55 |
152.55 |
152.55 |
152.55 |
-0.04 |
|
|
|
Total Volume and Open Interest |
680 |
17,293 |
+193 |
Euro-Buxl(EUREX) |
Mar19 |
190123 |
182.68 |
183.04 |
182.14 |
182.62 |
+0.24 |
19,399 |
234,559 |
+2,480 |
Jun19 |
190123 |
181.12 |
181.12 |
181.12 |
181.12 |
+0.24 |
12 |
3,572 |
+0 |
Sep19 |
190123 |
179.62 |
179.62 |
179.62 |
179.62 |
+0.24 |
|
|
|
Total Volume and Open Interest |
19,411 |
238,131 |
+2,480 |
Euro-Bund(EUREX) |
Mar19 |
190123 |
164.65 |
164.77 |
164.34 |
164.57 |
+0.10 |
272,114 |
2,010,890 |
+124,815 |
Jun19 |
190123 |
162.03 |
162.13 |
161.87 |
162.01 |
+0.10 |
4,652 |
55,082 |
+373 |
Sep19 |
190123 |
163.55 |
163.55 |
163.55 |
163.55 |
+0.10 |
0 |
17 |
+0 |
Total Volume and Open Interest |
276,766 |
2,065,989 |
+125,188 |
Euro-Bobl(EUREX) |
Mar19 |
190123 |
132.87 |
132.90 |
132.71 |
132.78 |
-0.01 |
176,879 |
1,454,273 |
+43,032 |
Jun19 |
190123 |
132.03 |
132.03 |
132.03 |
132.03 |
-0.01 |
214 |
27,968 |
+1,529 |
Sep19 |
190123 |
132.03 |
132.03 |
132.03 |
132.03 |
-0.01 |
|
|
|
Total Volume and Open Interest |
177,093 |
1,482,241 |
+44,561 |
Euro-Schatz(EUREX) |
Mar19 |
190123 |
111.94 |
111.94 |
111.89 |
111.90 |
-0.01 |
122,131 |
1,898,651 |
+49,721 |
Jun19 |
190123 |
111.83 |
111.83 |
111.82 |
111.82 |
-0.01 |
0 |
1,502 |
+0 |
Sep19 |
190123 |
111.82 |
111.82 |
111.82 |
111.82 |
-0.01 |
|
|
|
Total Volume and Open Interest |
122,131 |
1,900,153 |
+49,721 |
3-Mth Euribor(EUREX) |
Mar19 |
190123 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
2,374 |
+100 |
Jun19 |
190123 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190123 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
0 |
1,963 |
+0 |
Total Volume and Open Interest |
0 |
13,768 |
+100 |
Long Gilt(LIFFE) |
Mar19 |
190123 |
122~28 |
122~28 |
122~12 |
122~20 |
-0~01 |
103,047 |
805,514 |
+3,272 |
Jun19 |
190123 |
125~17 |
125~17 |
125~17 |
125~17 |
-0~01 |
0 |
14 |
+0 |
Total Volume and Open Interest |
103,047 |
805,528 |
+3,272 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190123 |
99.08 |
99.08 |
99.07 |
99.07 |
-0.01 |
25,527 |
821,731 |
-891 |
Jun19 |
190123 |
99.03 |
99.04 |
99.01 |
99.02 |
-0.01 |
27,912 |
438,413 |
-1,659 |
Sep19 |
190123 |
98.99 |
98.99 |
98.96 |
98.97 |
-0.01 |
33,470 |
519,252 |
-610 |
Dec19 |
190123 |
98.92 |
98.92 |
98.89 |
98.90 |
-0.01 |
28,990 |
527,694 |
-29 |
Mar20 |
190123 |
98.87 |
98.88 |
98.85 |
98.86 |
-0.01 |
26,201 |
273,331 |
-1,627 |
Jun20 |
190123 |
98.82 |
98.84 |
98.80 |
98.82 |
-0.01 |
26,171 |
292,501 |
+1,554 |
Total Volume and Open Interest |
376,748 |
4,032,381 |
+5,478 |
3-Mth Euribor(LIFFE) |
Mar19 |
190123 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
13,659 |
522,541 |
-1,655 |
Jun19 |
190123 |
100.290 |
100.290 |
100.285 |
100.285 |
unch |
11,289 |
682,372 |
+82 |
Sep19 |
190123 |
100.275 |
100.275 |
100.265 |
100.270 |
unch |
17,016 |
663,033 |
-2,018 |
Total Volume and Open Interest |
332,783 |
4,800,420 |
-656 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190123 |
97.99 |
98.00 |
97.99 |
98.00 |
+0.01 |
16,000 |
198,728 |
+3,943 |
Jun19 |
190123 |
98.04 |
98.05 |
98.03 |
98.05 |
+0.01 |
15,027 |
223,902 |
-10,087 |
Sep19 |
190123 |
98.08 |
98.10 |
98.08 |
98.10 |
+0.01 |
13,711 |
193,877 |
-3,424 |
Dec19 |
190123 |
98.12 |
98.13 |
98.12 |
98.13 |
+0.01 |
18,287 |
196,998 |
+3,140 |
Mar20 |
190123 |
98.12 |
98.14 |
98.12 |
98.14 |
+0.01 |
17,828 |
141,802 |
+7,189 |
Jun20 |
190123 |
98.12 |
98.15 |
98.11 |
98.13 |
+0.01 |
7,593 |
117,201 |
+1,120 |
Sep20 |
190123 |
98.10 |
98.13 |
98.10 |
98.12 |
+0.02 |
3,256 |
54,200 |
+502 |
Dec20 |
190123 |
98.07 |
98.10 |
98.07 |
98.09 |
+0.01 |
2,462 |
38,980 |
+103 |
Mar21 |
190123 |
98.04 |
98.05 |
98.04 |
98.04 |
+0.01 |
1,166 |
5,838 |
-294 |
Jun21 |
190123 |
97.99 |
98.01 |
97.99 |
98.01 |
+0.02 |
627 |
3,658 |
+0 |
Total Volume and Open Interest |
95,997 |
1,178,827 |
+2,180 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190123 |
97.70 |
97.73 |
97.70 |
97.72 |
+0.02 |
89,894 |
1,234,163 |
-296 |
Jun19 |
190123 |
97.72 |
97.72 |
97.72 |
97.72 |
+0.02 |
|
|
|
Total Volume and Open Interest |
89,894 |
1,234,163 |
-296 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190123 |
98.21 |
98.24 |
98.21 |
98.23 |
+0.02 |
114,969 |
1,109,992 |
-17,178 |
Jun19 |
190123 |
98.23 |
98.23 |
98.23 |
98.23 |
+0.02 |
|
|
|
Total Volume and Open Interest |
114,969 |
1,109,992 |
-17,230 |
Gold(CMX) |
Feb19 |
190123 |
1284.6 |
1286.0 |
1277.7 |
1284.0 |
+0.6 |
225,565 |
225,930 |
-8,394 |
Apr19 |
190123 |
1290.8 |
1292.1 |
1284.0 |
1290.2 |
+0.7 |
32,331 |
184,665 |
+5,805 |
Jun19 |
190123 |
1296.6 |
1298.3 |
1290.7 |
1296.7 |
+0.8 |
2,948 |
52,042 |
+421 |
Aug19 |
190123 |
1302.0 |
1304.5 |
1296.5 |
1302.9 |
+1.0 |
464 |
20,980 |
+181 |
Oct19 |
190123 |
1309.0 |
1309.0 |
1309.0 |
1309.0 |
+1.0 |
96 |
2,608 |
-39 |
Dec19 |
190123 |
1315.0 |
1316.3 |
1309.9 |
1315.2 |
+1.0 |
292 |
11,347 |
-24 |
Feb20 |
190123 |
1321.4 |
1321.4 |
1321.4 |
1321.4 |
+1.0 |
7 |
5,729 |
+0 |
Apr20 |
190123 |
1327.3 |
1327.3 |
1327.3 |
1327.3 |
+0.9 |
0 |
1,672 |
+0 |
Jun20 |
190123 |
1333.1 |
1333.1 |
1333.1 |
1333.1 |
+0.9 |
0 |
853 |
+0 |
Aug20 |
190123 |
1338.7 |
1338.7 |
1338.7 |
1338.7 |
+0.9 |
0 |
4 |
+0 |
Oct20 |
190123 |
1344.6 |
1344.6 |
1344.6 |
1344.6 |
+0.9 |
|
|
|
Dec20 |
190123 |
1349.3 |
1349.3 |
1349.3 |
1349.3 |
+0.9 |
0 |
1,023 |
+0 |
Total Volume and Open Interest |
263,042 |
508,398 |
-1,699 |
Silver(CMX) |
Mar19 |
190123 |
1534.5 |
1544.5 |
1527.5 |
1538.0 |
+5.5 |
55,592 |
141,792 |
-2,804 |
May19 |
190123 |
1544.0 |
1553.5 |
1537.0 |
1547.1 |
+5.6 |
1,750 |
20,318 |
+240 |
Jul19 |
190123 |
1559.0 |
1562.0 |
1546.5 |
1555.9 |
+5.6 |
210 |
16,056 |
-4 |
Sep19 |
190123 |
1569.0 |
1569.0 |
1556.0 |
1564.7 |
+5.5 |
119 |
4,335 |
+64 |
Dec19 |
190123 |
1576.5 |
1581.5 |
1568.0 |
1578.0 |
+5.5 |
155 |
6,496 |
-5 |
Mar20 |
190123 |
1595.5 |
1595.5 |
1591.2 |
1591.2 |
+6.0 |
6 |
389 |
+0 |
May20 |
190123 |
1599.5 |
1599.5 |
1599.5 |
1599.5 |
+6.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
57,885 |
190,699 |
-2,527 |
Platinum(NYMEX) |
Jan19 |
190123 |
790.0 |
792.3 |
790.0 |
792.3 |
+5.8 |
26 |
89 |
+0 |
Apr19 |
190123 |
792.9 |
798.3 |
790.8 |
796.4 |
+5.2 |
17,926 |
80,494 |
+1,068 |
Jul19 |
190123 |
797.0 |
802.8 |
797.0 |
801.5 |
+5.0 |
199 |
4,116 |
+122 |
Oct19 |
190123 |
804.5 |
806.6 |
803.9 |
805.3 |
+3.4 |
2 |
103 |
+2 |
Total Volume and Open Interest |
18,159 |
84,875 |
+1,194 |
Palladium(NYMEX) |
Mar19 |
190123 |
1305.10 |
1319.50 |
1295.00 |
1308.20 |
+1.70 |
5,706 |
22,515 |
-419 |
Jun19 |
190123 |
1293.00 |
1302.70 |
1284.60 |
1295.50 |
+2.20 |
260 |
4,297 |
+128 |
Sep19 |
190123 |
1274.10 |
1274.10 |
1274.10 |
1274.10 |
+2.20 |
52 |
441 |
+22 |
Total Volume and Open Interest |
6,025 |
27,261 |
-262 |
Copper(CMX) |
Mar19 |
190123 |
266.30 |
267.65 |
264.80 |
265.45 |
-0.50 |
78,068 |
141,042 |
-2,195 |
May19 |
190123 |
267.05 |
268.40 |
265.65 |
266.35 |
-0.40 |
9,443 |
56,646 |
+32 |
Jul19 |
190123 |
268.05 |
269.20 |
266.50 |
267.25 |
-0.30 |
4,290 |
27,203 |
+324 |
Sep19 |
190123 |
268.60 |
269.75 |
267.70 |
267.95 |
-0.25 |
1,189 |
17,670 |
+164 |
Dec19 |
190123 |
269.20 |
270.25 |
268.30 |
268.55 |
-0.20 |
393 |
13,680 |
+34 |
Total Volume and Open Interest |
93,926 |
268,776 |
-1,498 |
E-mini DJIA Index(CBOT) |
Mar19 |
190123 |
24390 |
24673 |
24276 |
24551 |
+161 |
215,532 |
77,643 |
+991 |
Jun19 |
190123 |
24416 |
24696 |
24316 |
24575 |
+160 |
447 |
1,226 |
+58 |
Sep19 |
190123 |
24525 |
24691 |
24348 |
24600 |
+160 |
0 |
16 |
+0 |
Dec19 |
190123 |
24631 |
24638 |
24631 |
24631 |
+177 |
|
|
|
Total Volume and Open Interest |
215,979 |
78,885 |
+1,049 |
S & P 500(CME) |
Mar19 |
190123 |
2631.50 |
2653.50 |
2613.00 |
2638.30 |
+6.40 |
2,072 |
60,176 |
+1,632 |
Jun19 |
190123 |
2652.00 |
2652.00 |
2643.70 |
2643.70 |
+6.40 |
0 |
122 |
+0 |
Sep19 |
190123 |
2649.70 |
2649.70 |
2649.70 |
2649.70 |
+7.20 |
|
|
|
Dec19 |
190123 |
2654.20 |
2654.20 |
2654.20 |
2654.20 |
+7.20 |
|
|
|
Total Volume and Open Interest |
2,072 |
60,298 |
+1,632 |
S & P 500 E-Mini(CME) |
Mar19 |
190123 |
2630.75 |
2653.75 |
2612.50 |
2638.25 |
+6.25 |
1,753,852 |
2,596,181 |
-2,156 |
Jun19 |
190123 |
2635.75 |
2659.00 |
2618.00 |
2643.75 |
+6.50 |
6,572 |
62,954 |
+3,897 |
Sep19 |
190123 |
2651.75 |
2664.00 |
2623.75 |
2649.75 |
+7.25 |
374 |
2,771 |
+61 |
Dec19 |
190123 |
2665.00 |
2666.00 |
2640.00 |
2654.25 |
+7.25 |
7 |
322 |
+5 |
Total Volume and Open Interest |
1,760,821 |
2,662,238 |
+1,810 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190123 |
6652.00 |
6724.25 |
6592.25 |
6665.25 |
+12.25 |
499,881 |
215,067 |
+1,412 |
Jun19 |
190123 |
6667.25 |
6750.00 |
6620.00 |
6691.00 |
+12.00 |
673 |
1,698 |
-21 |
Sep19 |
190123 |
6750.00 |
6773.25 |
6654.75 |
6718.00 |
+12.00 |
7 |
333 |
+3 |
Total Volume and Open Interest |
500,561 |
217,102 |
+1,394 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190123 |
1790.20 |
1804.50 |
1773.00 |
1788.40 |
-2.40 |
14,281 |
67,609 |
-1,071 |
Jun19 |
190123 |
1792.50 |
1803.20 |
1780.60 |
1792.50 |
-1.40 |
0 |
3 |
+0 |
Sep19 |
190123 |
1796.00 |
1798.20 |
1793.60 |
1796.00 |
-1.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,281 |
67,613 |
-1,071 |
Volatility Index(CBOE) |
Jan19 |
190116 |
18.88 |
19.05 |
18.25 |
18.87 |
+0.04 |
63,594 |
35,371 |
-15,390 |
Feb19 |
190123 |
20.05 |
21.15 |
19.50 |
19.73 |
-0.45 |
4,500 |
158,701 |
-8,632 |
Mar19 |
190123 |
19.56 |
20.45 |
19.26 |
19.58 |
-0.15 |
2,391 |
65,715 |
+4,251 |
Apr19 |
190123 |
19.20 |
19.90 |
18.95 |
19.28 |
-0.05 |
945 |
40,923 |
-514 |
Total Volume and Open Interest |
8,474 |
368,567 |
-1,754 |
S & P 600(CME) |
Mar19 |
190123 |
907.30 |
907.30 |
907.30 |
907.30 |
-1.40 |
|
|
|
Jun19 |
190123 |
907.90 |
907.90 |
907.90 |
907.90 |
-1.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190123 |
1460.00 |
1472.20 |
1444.40 |
1455.40 |
-4.40 |
138,782 |
469,500 |
+1,918 |
Jun19 |
190123 |
1467.00 |
1475.50 |
1450.00 |
1460.00 |
-4.10 |
5 |
1,608 |
+1 |
Sep19 |
190123 |
1466.90 |
1466.90 |
1466.90 |
1466.90 |
-4.10 |
|
|
|
Total Volume and Open Interest |
138,787 |
471,108 |
+1,919 |
Nikkei 225(CME) |
Mar19 |
190123 |
20440 |
20740 |
20420 |
20575 |
+125 |
10,877 |
25,156 |
-396 |
Jun19 |
190123 |
20515 |
20580 |
20320 |
20445 |
+105 |
2 |
28 |
-2 |
Total Volume and Open Interest |
10,879 |
25,184 |
-398 |
Nikkei 225(SGX) |
Mar19 |
190123 |
20560 |
20670 |
20330 |
20580 |
+35 |
77,214 |
168,466 |
-2,803 |
Jun19 |
190123 |
20430 |
20430 |
20405 |
20405 |
+30 |
15 |
1,512 |
+5 |
Sep19 |
190123 |
20370 |
20370 |
20370 |
20370 |
+35 |
|
|
|
Total Volume and Open Interest |
77,329 |
184,444 |
-2,768 |
Nikkei 225 Mini(JPX) |
Mar19 |
190123 |
20550 |
20670 |
20325 |
20560 |
unch |
992,689 |
351,489 |
+4,659 |
Jun19 |
190123 |
20360 |
20480 |
20140 |
20380 |
-10 |
21,504 |
10,016 |
-172 |
Sep19 |
190123 |
20300 |
20420 |
20100 |
20320 |
unch |
253 |
741 |
+71 |
Total Volume and Open Interest |
1,072,211 |
394,847 |
+3,002 |
Nikkei 225(JPX) |
Mar19 |
190123 |
20540 |
20670 |
20330 |
20560 |
unch |
79,802 |
258,152 |
+3,893 |
Jun19 |
190123 |
20360 |
20480 |
20160 |
20380 |
-10 |
386 |
18,507 |
+525 |
Sep19 |
190123 |
20320 |
20320 |
20320 |
20320 |
unch |
2 |
554 |
+100 |
Total Volume and Open Interest |
80,276 |
382,981 |
+5,228 |
Nikkei 225(CME) Yen |
Mar19 |
190123 |
20415 |
20715 |
20400 |
20545 |
+120 |
40,285 |
67,550 |
-1,506 |
Jun19 |
190123 |
20425 |
20485 |
20255 |
20360 |
+120 |
5 |
29 |
+4 |
Sep19 |
190123 |
20320 |
20320 |
20320 |
20320 |
+95 |
|
|
|
Total Volume and Open Interest |
40,306 |
67,626 |
-1,488 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190123 |
20550 |
20690 |
20550 |
20550 |
+120 |
1 |
9 |
+0 |
Jun19 |
190123 |
20360 |
20360 |
20360 |
20360 |
+120 |
|
|
|
Sep19 |
190123 |
20320 |
20320 |
20320 |
20320 |
+90 |
|
|
|
Total Volume and Open Interest |
1 |
9 |
+0 |
CAC 40(EURONEXT) |
Feb19 |
190123 |
4831.5 |
4873.5 |
4816.0 |
4837.5 |
-7.5 |
34,982 |
250,493 |
-15,079 |
Mar19 |
190123 |
4821.0 |
4870.0 |
4815.0 |
4835.5 |
-7.5 |
1,012 |
15,795 |
+143 |
Apr19 |
190123 |
4814.0 |
4814.0 |
4814.0 |
4814.0 |
-7.5 |
|
|
|
Total Volume and Open Interest |
35,994 |
335,328 |
-14,936 |
Hang Seng Index(HKFE) |
Jan19 |
190123 |
27006 |
27160 |
26875 |
26985 |
-18 |
191,089 |
110,257 |
-2,057 |
Feb19 |
190123 |
26958 |
27110 |
26830 |
26942 |
-12 |
2,398 |
9,105 |
+1,546 |
Mar19 |
190123 |
26989 |
27106 |
26850 |
26955 |
-8 |
517 |
15,961 |
-115 |
Total Volume and Open Interest |
194,354 |
140,313 |
-551 |
DAX(EUREX) |
Mar19 |
190123 |
11051.5 |
11133.0 |
11002.5 |
11051.5 |
-26.5 |
52,599 |
123,002 |
+7,723 |
Jun19 |
190123 |
11092.5 |
11145.0 |
11025.0 |
11068.0 |
-26.5 |
21 |
1,262 |
+220 |
Sep19 |
190123 |
11058.0 |
11058.0 |
11058.0 |
11058.0 |
-26.0 |
1 |
17 |
+2 |
Total Volume and Open Interest |
52,621 |
124,281 |
+7,945 |
Mini-DAX(EUREX) |
Mar19 |
190123 |
11040.0 |
11134.0 |
11003.0 |
11051.5 |
-26.5 |
20,626 |
14,992 |
+1,048 |
Jun19 |
190123 |
11072.0 |
11143.0 |
11037.0 |
11068.0 |
-26.5 |
18 |
442 |
-7 |
Sep19 |
190123 |
11075.0 |
11075.0 |
11058.0 |
11058.0 |
-26.0 |
2 |
5 |
+0 |
Total Volume and Open Interest |
20,646 |
15,439 |
+1,041 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190123 |
3089 |
3124 |
3084 |
3102 |
+3 |
478,645 |
3,553,907 |
+55,011 |
Jun19 |
190123 |
3006 |
3037 |
3003 |
3018 |
+3 |
2,517 |
178,855 |
+2,986 |
Sep19 |
190123 |
3010 |
3029 |
3009 |
3009 |
+3 |
0 |
3,806 |
+0 |
Total Volume and Open Interest |
481,162 |
3,864,895 |
+57,997 |
Swiss Market Index(EUREX) |
Mar19 |
190123 |
8860 |
8928 |
8826 |
8874 |
-8 |
21,973 |
199,704 |
+3,758 |
Jun19 |
190123 |
8662 |
8736 |
8650 |
8694 |
-9 |
18 |
16,885 |
+92 |
Sep19 |
190123 |
8668 |
8668 |
8668 |
8668 |
-8 |
0 |
13 |
+0 |
Total Volume and Open Interest |
21,991 |
216,602 |
+3,850 |
FT-SE 100(EURONEXT) |
Mar19 |
190123 |
6808.50 |
6836.00 |
6749.00 |
6783.00 |
-54.50 |
55,827 |
639,482 |
-987 |
Jun19 |
190123 |
6700.00 |
6700.00 |
6700.00 |
6700.00 |
-54.50 |
4 |
26 |
+3 |
Sep19 |
190123 |
6636.00 |
6636.00 |
6636.00 |
6636.00 |
-55.50 |
0 |
19 |
+0 |
Total Volume and Open Interest |
55,831 |
639,529 |
-984 |
SPI 200(SFE) |
Mar19 |
190123 |
5801.0 |
5817.0 |
5768.0 |
5792.0 |
-11.0 |
33,488 |
268,162 |
-2,351 |
Jun19 |
190123 |
5777.0 |
5777.0 |
5777.0 |
5777.0 |
-12.0 |
320 |
3,531 |
+200 |
Sep19 |
190123 |
5722.0 |
5722.0 |
5722.0 |
5722.0 |
-12.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
33,838 |
275,722 |
-4,816 |
FTSE MIB(ISE) |
Mar19 |
190123 |
19335.00 |
19540.00 |
19260.00 |
19402.00 |
-31.00 |
12,872 |
81,747 |
-4,804 |
Jun19 |
190123 |
18800.00 |
18990.00 |
18760.00 |
18877.00 |
-34.00 |
29 |
633 |
+10 |
Sep19 |
190123 |
18752.00 |
18752.00 |
18752.00 |
18752.00 |
-34.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
12,901 |
82,382 |
-4,794 |
KOSPI 200(KFE) |
Mar19 |
190123 |
273.30 |
275.40 |
271.75 |
274.80 |
+1.70 |
249,320 |
298,639 |
+1,342 |
Jun19 |
190123 |
273.40 |
275.75 |
272.25 |
275.25 |
+1.50 |
250 |
22,416 |
-22 |
Sep19 |
190123 |
275.85 |
275.85 |
275.85 |
275.85 |
+1.95 |
0 |
145 |
+0 |
Total Volume and Open Interest |
249,571 |
361,433 |
+1,319 |
GSCI(CME) |
Feb19 |
190123 |
407.15 |
409.35 |
402.85 |
405.60 |
-1.10 |
7 |
15,138 |
+5 |
Mar19 |
190123 |
408.10 |
408.10 |
408.10 |
408.10 |
-1.10 |
|
|
|
Apr19 |
190123 |
409.95 |
409.95 |
409.95 |
409.95 |
-1.10 |
|
|
|
Total Volume and Open Interest |
7 |
15,138 |
+5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|