|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu January 24, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190124 |
915.00 |
919.50 |
909.25 |
916.00 |
+1.00 |
126,766 |
320,134 |
-3,748 |
May19 |
190124 |
928.75 |
932.75 |
923.00 |
929.75 |
+1.00 |
36,337 |
154,980 |
+5,154 |
Jul19 |
190124 |
941.50 |
945.75 |
936.00 |
942.50 |
+0.75 |
18,867 |
131,431 |
+2,812 |
Aug19 |
190124 |
948.25 |
950.25 |
941.25 |
947.50 |
+0.75 |
2,348 |
13,072 |
+2 |
Sep19 |
190124 |
949.50 |
952.50 |
943.75 |
949.75 |
+0.50 |
1,187 |
5,901 |
+419 |
Nov19 |
190124 |
956.00 |
959.50 |
951.00 |
956.50 |
+0.25 |
10,176 |
60,157 |
+1,279 |
Jan20 |
190124 |
968.00 |
970.00 |
962.00 |
967.25 |
+0.25 |
641 |
5,154 |
+7 |
Mar20 |
190124 |
973.75 |
974.75 |
967.75 |
972.25 |
unch |
385 |
1,792 |
+154 |
May20 |
190124 |
975.50 |
979.50 |
974.00 |
977.25 |
-0.50 |
54 |
697 |
+36 |
Jul20 |
190124 |
981.25 |
985.50 |
981.00 |
983.50 |
-0.75 |
30 |
1,250 |
+11 |
Aug20 |
190124 |
982.75 |
982.75 |
982.75 |
982.75 |
-0.75 |
0 |
53 |
+0 |
Sep20 |
190124 |
977.25 |
977.25 |
977.25 |
977.25 |
-0.75 |
0 |
51 |
+0 |
Nov20 |
190124 |
975.25 |
978.00 |
974.25 |
977.25 |
unch |
18 |
1,379 |
+6 |
Jan21 |
190124 |
979.25 |
979.25 |
979.25 |
979.25 |
unch |
0 |
4 |
+0 |
Total Volume and Open Interest |
196,809 |
696,118 |
+6,132 |
Soybean Meal(CBOT) |
Mar19 |
190124 |
312.90 |
314.50 |
311.80 |
312.30 |
-0.60 |
54,260 |
186,935 |
-2,258 |
May19 |
190124 |
317.00 |
318.30 |
315.60 |
316.20 |
-0.40 |
19,412 |
105,144 |
+804 |
Jul19 |
190124 |
320.50 |
322.00 |
319.60 |
320.20 |
-0.30 |
11,326 |
76,292 |
+430 |
Aug19 |
190124 |
322.40 |
323.40 |
321.20 |
321.70 |
-0.20 |
710 |
13,124 |
+112 |
Sep19 |
190124 |
324.60 |
324.60 |
322.60 |
323.00 |
-0.10 |
704 |
13,447 |
-99 |
Oct19 |
190124 |
325.00 |
325.00 |
323.10 |
323.50 |
unch |
242 |
12,424 |
-8 |
Dec19 |
190124 |
325.80 |
326.90 |
324.80 |
325.30 |
-0.10 |
2,503 |
34,905 |
+300 |
Jan20 |
190124 |
327.10 |
327.80 |
326.00 |
326.50 |
unch |
221 |
5,231 |
+175 |
Mar20 |
190124 |
327.80 |
328.40 |
326.90 |
327.00 |
unch |
1,610 |
5,326 |
+1,496 |
May20 |
190124 |
328.10 |
328.90 |
327.50 |
327.50 |
-0.30 |
13 |
447 |
+12 |
Total Volume and Open Interest |
91,001 |
454,308 |
+964 |
Soybean Oil(CBOT) |
Mar19 |
190124 |
29.42 |
29.54 |
29.17 |
29.51 |
+0.13 |
55,913 |
208,460 |
-2,369 |
May19 |
190124 |
29.70 |
29.84 |
29.47 |
29.80 |
+0.12 |
22,248 |
117,984 |
+2,494 |
Jul19 |
190124 |
29.99 |
30.13 |
29.77 |
30.11 |
+0.13 |
10,112 |
88,395 |
+1,208 |
Aug19 |
190124 |
30.13 |
30.26 |
29.91 |
30.23 |
+0.12 |
1,463 |
14,230 |
-95 |
Sep19 |
190124 |
30.23 |
30.38 |
30.05 |
30.36 |
+0.12 |
1,833 |
13,200 |
-182 |
Oct19 |
190124 |
30.30 |
30.48 |
30.13 |
30.45 |
+0.13 |
809 |
9,393 |
-20 |
Dec19 |
190124 |
30.52 |
30.66 |
30.31 |
30.64 |
+0.13 |
5,399 |
40,195 |
+881 |
Jan20 |
190124 |
30.60 |
30.92 |
30.58 |
30.89 |
+0.13 |
276 |
3,685 |
+145 |
Mar20 |
190124 |
31.07 |
31.19 |
30.88 |
31.16 |
+0.11 |
1,607 |
6,895 |
+1,468 |
May20 |
190124 |
31.46 |
31.47 |
31.16 |
31.46 |
+0.12 |
21 |
2,233 |
+3 |
Total Volume and Open Interest |
99,708 |
507,464 |
+3,533 |
Canola(WCE) |
Mar19 |
190124 |
485.2 |
487.9 |
484.3 |
487.0 |
+1.1 |
15,612 |
100,935 |
-9,007 |
May19 |
190124 |
493.6 |
496.6 |
492.9 |
495.8 |
+1.4 |
6,504 |
42,040 |
-32 |
Jul19 |
190124 |
501.7 |
504.4 |
500.5 |
503.8 |
+1.3 |
3,197 |
23,300 |
+1,417 |
Nov19 |
190124 |
500.0 |
501.7 |
499.2 |
501.5 |
+0.7 |
806 |
11,233 |
+612 |
Jan20 |
190124 |
505.9 |
506.7 |
503.8 |
506.2 |
+0.7 |
8 |
499 |
+6 |
Total Volume and Open Interest |
26,127 |
178,101 |
-7,004 |
Corn(CBOT) |
Mar19 |
190124 |
378.75 |
379.75 |
375.75 |
377.00 |
-1.75 |
211,433 |
702,726 |
-1,494 |
May19 |
190124 |
387.25 |
388.25 |
384.25 |
385.50 |
-1.75 |
63,316 |
283,392 |
+7,262 |
Jul19 |
190124 |
395.00 |
396.25 |
392.00 |
393.50 |
-1.75 |
46,555 |
246,564 |
+8,706 |
Sep19 |
190124 |
397.75 |
398.50 |
395.00 |
396.50 |
-1.25 |
13,682 |
148,027 |
+592 |
Dec19 |
190124 |
402.25 |
403.00 |
399.75 |
400.75 |
-1.50 |
24,561 |
226,284 |
-15 |
Mar20 |
190124 |
411.00 |
411.75 |
408.75 |
409.25 |
-1.75 |
1,688 |
34,431 |
+261 |
May20 |
190124 |
415.50 |
416.00 |
414.00 |
414.50 |
-1.75 |
70 |
2,321 |
+17 |
Jul20 |
190124 |
420.25 |
421.50 |
418.75 |
419.25 |
-1.50 |
209 |
6,168 |
+85 |
Sep20 |
190124 |
412.00 |
412.00 |
411.25 |
411.25 |
-1.00 |
6 |
860 |
-1 |
Dec20 |
190124 |
413.00 |
413.50 |
412.00 |
412.75 |
-0.50 |
161 |
8,065 |
+25 |
Total Volume and Open Interest |
361,689 |
1,659,373 |
+15,445 |
Wheat(CBOT) |
Mar19 |
190124 |
527.00 |
529.00 |
521.00 |
521.50 |
-4.50 |
75,782 |
217,246 |
-2,591 |
May19 |
190124 |
532.75 |
534.75 |
527.50 |
528.25 |
-3.50 |
20,494 |
88,726 |
+1,555 |
Jul19 |
190124 |
538.75 |
540.25 |
533.50 |
534.00 |
-3.50 |
9,453 |
74,268 |
+127 |
Sep19 |
190124 |
546.75 |
548.00 |
541.50 |
542.25 |
-3.50 |
2,486 |
23,650 |
+239 |
Dec19 |
190124 |
559.50 |
560.75 |
554.25 |
555.25 |
-3.25 |
2,394 |
35,175 |
+418 |
Mar20 |
190124 |
569.00 |
569.75 |
563.50 |
564.25 |
-3.25 |
740 |
5,804 |
+231 |
Total Volume and Open Interest |
111,443 |
450,848 |
-26 |
Wheat(KCBT) |
Mar19 |
190124 |
515.00 |
518.00 |
510.50 |
511.50 |
-3.50 |
37,643 |
169,663 |
-8,430 |
May19 |
190124 |
524.25 |
526.75 |
519.75 |
521.00 |
-3.25 |
10,546 |
53,120 |
+427 |
Jul19 |
190124 |
533.00 |
535.50 |
529.00 |
530.25 |
-2.75 |
7,020 |
49,825 |
+936 |
Sep19 |
190124 |
544.00 |
546.25 |
540.25 |
541.00 |
-3.25 |
2,588 |
11,348 |
+241 |
Dec19 |
190124 |
560.00 |
561.00 |
555.50 |
556.50 |
-2.75 |
1,191 |
11,804 |
+420 |
Mar20 |
190124 |
567.00 |
569.25 |
565.00 |
565.75 |
-2.75 |
56 |
631 |
+29 |
May20 |
190124 |
569.50 |
569.50 |
569.25 |
569.50 |
-2.75 |
4 |
192 |
+1 |
Total Volume and Open Interest |
59,054 |
297,269 |
-6,375 |
Wheat(MGE) |
Mar19 |
190124 |
575.50 |
580.00 |
571.00 |
576.25 |
+0.75 |
4,672 |
29,507 |
-805 |
May19 |
190124 |
578.75 |
583.75 |
575.25 |
579.75 |
+0.50 |
1,529 |
16,479 |
+140 |
Jul19 |
190124 |
586.00 |
590.25 |
582.00 |
585.75 |
unch |
228 |
5,396 |
-9 |
Sep19 |
190124 |
592.50 |
593.00 |
588.25 |
592.25 |
-0.25 |
68 |
6,198 |
+4 |
Dec19 |
190124 |
606.00 |
607.50 |
600.00 |
604.00 |
-0.50 |
80 |
3,596 |
+24 |
Mar20 |
190124 |
609.75 |
612.00 |
609.75 |
612.00 |
-0.75 |
14 |
212 |
+3 |
Total Volume and Open Interest |
6,591 |
61,393 |
-643 |
Oats(CBOT) |
Mar19 |
190124 |
294.00 |
296.00 |
290.00 |
290.75 |
-4.00 |
220 |
4,870 |
+46 |
May19 |
190124 |
293.50 |
293.50 |
288.25 |
288.25 |
-5.25 |
28 |
1,038 |
+12 |
Jul19 |
190124 |
288.75 |
290.50 |
287.75 |
287.75 |
-4.75 |
10 |
58 |
+1 |
Sep19 |
190124 |
280.75 |
280.75 |
280.75 |
280.75 |
-3.00 |
10 |
30 |
+0 |
Total Volume and Open Interest |
289 |
6,210 |
+73 |
Rough Rice(CBOT) |
Mar19 |
190124 |
10.73 |
10.81 |
10.67 |
10.68 |
-0.09 |
405 |
7,273 |
-122 |
May19 |
190124 |
10.94 |
10.98 |
10.84 |
10.84 |
-0.09 |
27 |
152 |
+8 |
Jul19 |
190124 |
11.10 |
11.10 |
10.99 |
10.99 |
-0.07 |
4 |
31 |
+0 |
Sep19 |
190124 |
10.93 |
10.93 |
10.93 |
10.93 |
-0.07 |
0 |
1 |
+0 |
Total Volume and Open Interest |
436 |
7,458 |
-114 |
Live Cattle(CME) |
Feb19 |
190124 |
125.550 |
125.635 |
124.930 |
125.350 |
-0.200 |
17,040 |
57,194 |
-4,770 |
Apr19 |
190124 |
126.480 |
126.600 |
125.980 |
126.480 |
-0.020 |
24,738 |
153,925 |
+323 |
Jun19 |
190124 |
116.850 |
117.080 |
116.500 |
117.000 |
+0.150 |
12,432 |
110,253 |
+834 |
Aug19 |
190124 |
113.535 |
114.000 |
113.285 |
113.950 |
+0.270 |
5,792 |
40,754 |
+589 |
Oct19 |
190124 |
115.000 |
115.450 |
114.730 |
115.430 |
+0.350 |
1,678 |
18,223 |
+336 |
Dec19 |
190124 |
117.385 |
117.700 |
117.035 |
117.680 |
+0.295 |
566 |
6,268 |
+70 |
Total Volume and Open Interest |
62,509 |
389,136 |
-2,673 |
Feeder Cattle(CME) |
Jan19 |
190124 |
143.130 |
143.850 |
143.100 |
143.785 |
+0.750 |
1,189 |
3,888 |
-313 |
Mar19 |
190124 |
143.650 |
144.630 |
143.550 |
144.330 |
+0.680 |
7,319 |
28,450 |
+51 |
Apr19 |
190124 |
144.700 |
145.500 |
144.450 |
145.380 |
+0.695 |
1,930 |
6,236 |
-125 |
May19 |
190124 |
145.000 |
145.650 |
144.685 |
145.580 |
+0.595 |
1,501 |
7,032 |
+284 |
Aug19 |
190124 |
149.350 |
149.800 |
149.000 |
149.735 |
+0.450 |
505 |
4,948 |
+58 |
Sep19 |
190124 |
149.850 |
150.130 |
149.550 |
150.050 |
+0.300 |
93 |
753 |
+13 |
Oct19 |
190124 |
149.880 |
150.100 |
149.850 |
149.985 |
+0.155 |
77 |
155 |
+18 |
Total Volume and Open Interest |
12,627 |
51,643 |
-7 |
Lean Hogs(CME) |
Feb19 |
190124 |
60.750 |
60.850 |
59.800 |
59.830 |
-0.955 |
7,874 |
29,108 |
-1,619 |
Apr19 |
190124 |
64.885 |
64.885 |
63.430 |
63.500 |
-1.350 |
12,798 |
82,780 |
+2,020 |
May19 |
190124 |
71.150 |
71.200 |
70.300 |
70.300 |
-0.985 |
58 |
1,501 |
-13 |
Jun19 |
190124 |
79.250 |
79.285 |
78.285 |
78.385 |
-0.900 |
6,245 |
36,989 |
-75 |
Jul19 |
190124 |
81.000 |
81.050 |
80.180 |
80.350 |
-0.800 |
3,931 |
17,482 |
-346 |
Aug19 |
190124 |
80.800 |
80.980 |
80.200 |
80.350 |
-0.830 |
3,044 |
21,796 |
+125 |
Oct19 |
190124 |
68.450 |
68.550 |
68.000 |
68.150 |
-0.700 |
930 |
12,392 |
+236 |
Dec19 |
190124 |
63.250 |
63.285 |
62.880 |
62.985 |
-0.595 |
594 |
2,662 |
+223 |
Total Volume and Open Interest |
35,666 |
205,365 |
+649 |
Class III Milk(CME) |
Jan19 |
190124 |
13.99 |
13.99 |
13.97 |
13.98 |
unch |
221 |
4,165 |
-10 |
Feb19 |
190124 |
13.90 |
14.02 |
13.90 |
13.94 |
-0.03 |
501 |
4,455 |
-36 |
Mar19 |
190124 |
14.27 |
14.27 |
14.08 |
14.12 |
-0.10 |
242 |
4,313 |
+63 |
Apr19 |
190124 |
14.61 |
14.61 |
14.42 |
14.46 |
-0.14 |
282 |
2,645 |
+101 |
May19 |
190124 |
15.12 |
15.13 |
14.93 |
14.98 |
-0.13 |
303 |
2,379 |
+178 |
Jun19 |
190124 |
15.51 |
15.51 |
15.38 |
15.42 |
-0.10 |
48 |
1,992 |
+20 |
Jul19 |
190124 |
15.94 |
15.94 |
15.80 |
15.87 |
-0.11 |
21 |
1,555 |
+14 |
Aug19 |
190124 |
16.17 |
16.17 |
16.06 |
16.13 |
-0.10 |
34 |
1,292 |
+19 |
Sep19 |
190124 |
16.41 |
16.41 |
16.25 |
16.33 |
-0.09 |
57 |
1,504 |
+50 |
Oct19 |
190124 |
16.43 |
16.43 |
16.29 |
16.34 |
-0.09 |
8 |
1,104 |
+4 |
Nov19 |
190124 |
16.34 |
16.34 |
16.18 |
16.23 |
-0.11 |
7 |
1,088 |
+3 |
Dec19 |
190124 |
16.17 |
16.17 |
16.05 |
16.08 |
-0.11 |
3 |
980 |
-1 |
Jan20 |
190124 |
15.88 |
15.88 |
15.88 |
15.88 |
unch |
10 |
33 |
+0 |
Total Volume and Open Interest |
1,761 |
27,578 |
+416 |
Cocoa(ICE) |
Mar19 |
190124 |
2244 |
2277 |
2236 |
2256 |
+11 |
29,231 |
86,169 |
-16 |
May19 |
190124 |
2276 |
2307 |
2270 |
2289 |
+10 |
17,395 |
51,713 |
-7 |
Jul19 |
190124 |
2296 |
2324 |
2287 |
2306 |
+10 |
8,094 |
37,227 |
-1,639 |
Sep19 |
190124 |
2312 |
2338 |
2304 |
2323 |
+11 |
3,596 |
26,606 |
+312 |
Dec19 |
190124 |
2325 |
2351 |
2319 |
2336 |
+11 |
1,297 |
26,678 |
-228 |
Mar20 |
190124 |
2328 |
2360 |
2328 |
2345 |
+10 |
1,027 |
18,288 |
+136 |
May20 |
190124 |
2360 |
2360 |
2350 |
2353 |
+11 |
120 |
3,971 |
+10 |
Total Volume and Open Interest |
60,797 |
253,112 |
-1,427 |
Coffee "C"(ICE) |
Mar19 |
190124 |
103.70 |
106.10 |
103.05 |
105.30 |
+1.90 |
20,355 |
125,989 |
-717 |
May19 |
190124 |
106.85 |
109.15 |
106.25 |
108.45 |
+1.80 |
10,681 |
67,156 |
+1,084 |
Jul19 |
190124 |
109.75 |
111.75 |
109.05 |
111.20 |
+1.80 |
4,738 |
38,978 |
+38 |
Sep19 |
190124 |
112.35 |
114.45 |
111.80 |
113.90 |
+1.70 |
1,810 |
27,807 |
-5 |
Dec19 |
190124 |
116.00 |
118.20 |
115.65 |
117.65 |
+1.65 |
727 |
16,045 |
+114 |
Mar20 |
190124 |
120.05 |
121.80 |
119.40 |
121.35 |
+1.65 |
328 |
6,557 |
+11 |
Total Volume and Open Interest |
38,924 |
293,029 |
+464 |
Orange Juice(ICE) |
Mar19 |
190124 |
117.80 |
119.65 |
117.00 |
119.15 |
+1.25 |
1,013 |
15,026 |
-16 |
May19 |
190124 |
118.90 |
120.70 |
118.10 |
120.20 |
+1.20 |
141 |
2,398 |
+43 |
Jul19 |
190124 |
120.85 |
122.05 |
120.00 |
122.05 |
+1.20 |
64 |
1,221 |
+7 |
Sep19 |
190124 |
122.85 |
124.10 |
122.10 |
124.10 |
+1.20 |
51 |
428 |
+0 |
Nov19 |
190124 |
124.65 |
126.15 |
124.65 |
126.15 |
+1.20 |
37 |
292 |
+15 |
Jan20 |
190124 |
128.20 |
128.20 |
128.20 |
128.20 |
+1.20 |
17 |
75 |
+17 |
Total Volume and Open Interest |
1,323 |
19,568 |
+66 |
Sugar #11(ICE) |
Mar19 |
190124 |
12.97 |
13.07 |
12.95 |
12.98 |
+0.01 |
63,825 |
330,619 |
+4,898 |
May19 |
190124 |
13.08 |
13.17 |
13.06 |
13.11 |
+0.03 |
39,011 |
217,379 |
-919 |
Jul19 |
190124 |
13.23 |
13.28 |
13.17 |
13.26 |
+0.05 |
23,019 |
143,212 |
+3,378 |
Oct19 |
190124 |
13.51 |
13.59 |
13.47 |
13.58 |
+0.06 |
7,453 |
112,522 |
+1,174 |
Mar20 |
190124 |
14.17 |
14.27 |
14.15 |
14.27 |
+0.07 |
3,429 |
58,441 |
+1,417 |
May20 |
190124 |
14.20 |
14.29 |
14.16 |
14.27 |
+0.09 |
452 |
12,152 |
-36 |
Jul20 |
190124 |
14.21 |
14.30 |
14.16 |
14.27 |
+0.10 |
158 |
10,987 |
+2 |
Oct20 |
190124 |
14.32 |
14.41 |
14.25 |
14.37 |
+0.09 |
59 |
14,245 |
+13 |
Total Volume and Open Interest |
137,535 |
905,783 |
+10,009 |
London Cocoa(LCE) |
Mar19 |
190124 |
1622 |
1649 |
1618 |
1633 |
+10 |
12,953 |
69,654 |
+817 |
May19 |
190124 |
1637 |
1660 |
1631 |
1647 |
+10 |
13,305 |
45,886 |
+186 |
Jul19 |
190124 |
1640 |
1668 |
1638 |
1655 |
+10 |
8,177 |
40,344 |
+472 |
Sep19 |
190124 |
1654 |
1675 |
1647 |
1664 |
+9 |
3,890 |
37,465 |
+669 |
Dec19 |
190124 |
1663 |
1683 |
1660 |
1671 |
+8 |
3,464 |
45,814 |
+747 |
Mar20 |
190124 |
1664 |
1684 |
1664 |
1673 |
+8 |
2,128 |
19,900 |
-636 |
May20 |
190124 |
1674 |
1687 |
1671 |
1676 |
+9 |
2,668 |
11,073 |
+1,830 |
Total Volume and Open Interest |
47,181 |
274,631 |
+4,231 |
London Sugar(LCE) |
Mar19 |
190124 |
350.80 |
353.20 |
350.10 |
351.20 |
+0.50 |
4,564 |
37,122 |
-540 |
May19 |
190124 |
358.80 |
361.00 |
358.60 |
359.50 |
+0.30 |
3,470 |
29,620 |
+251 |
Aug19 |
190124 |
365.20 |
366.70 |
364.20 |
365.40 |
+0.30 |
1,574 |
15,891 |
+73 |
Oct19 |
190124 |
368.20 |
370.40 |
368.20 |
369.10 |
+0.40 |
375 |
6,703 |
+33 |
Dec19 |
190124 |
373.30 |
375.50 |
373.30 |
374.40 |
+0.40 |
222 |
3,509 |
+52 |
Total Volume and Open Interest |
10,254 |
96,755 |
-83 |
Cotton(ICE) |
Mar19 |
190124 |
73.51 |
73.91 |
73.03 |
73.14 |
-0.38 |
16,729 |
119,477 |
-3,144 |
May19 |
190124 |
74.90 |
75.26 |
74.42 |
74.59 |
-0.26 |
6,581 |
43,559 |
+626 |
Jul19 |
190124 |
76.15 |
76.52 |
75.73 |
75.91 |
-0.20 |
2,811 |
28,078 |
+225 |
Oct19 |
190124 |
74.45 |
74.45 |
74.45 |
74.45 |
-0.20 |
0 |
10 |
+0 |
Dec19 |
190124 |
74.27 |
74.61 |
73.80 |
74.04 |
-0.16 |
881 |
35,634 |
-137 |
Mar20 |
190124 |
74.84 |
74.96 |
74.84 |
74.96 |
-0.13 |
72 |
2,469 |
+0 |
Total Volume and Open Interest |
27,081 |
230,808 |
-2,426 |
Lumber(CME) |
Mar19 |
190124 |
365.0 |
381.1 |
362.8 |
381.1 |
+15.0 |
366 |
2,637 |
-45 |
May19 |
190124 |
371.7 |
387.5 |
369.2 |
387.5 |
+15.0 |
78 |
790 |
-8 |
Jul19 |
190124 |
380.0 |
394.9 |
380.0 |
392.0 |
+12.0 |
23 |
193 |
+16 |
Sep19 |
190124 |
394.7 |
396.9 |
394.1 |
396.9 |
+12.0 |
0 |
28 |
+0 |
Total Volume and Open Interest |
467 |
3,656 |
-37 |
Crude Oil(NYM) |
Mar19 |
190124 |
52.45 |
53.47 |
52.07 |
53.13 |
+0.51 |
951,158 |
499,043 |
-6,558 |
Apr19 |
190124 |
52.76 |
53.73 |
52.36 |
53.42 |
+0.50 |
87,019 |
159,684 |
+1,951 |
May19 |
190124 |
53.16 |
54.07 |
52.74 |
53.78 |
+0.46 |
44,139 |
144,369 |
+2,268 |
Jun19 |
190124 |
53.65 |
54.40 |
53.12 |
54.14 |
+0.41 |
66,216 |
246,585 |
+793 |
Jul19 |
190124 |
54.09 |
54.67 |
53.50 |
54.45 |
+0.36 |
23,035 |
130,370 |
+2,785 |
Aug19 |
190124 |
54.03 |
54.88 |
53.76 |
54.66 |
+0.32 |
17,444 |
71,224 |
+926 |
Sep19 |
190124 |
54.19 |
55.00 |
53.98 |
54.78 |
+0.28 |
20,950 |
87,321 |
+590 |
Oct19 |
190124 |
54.60 |
54.90 |
54.01 |
54.85 |
+0.25 |
10,955 |
64,191 |
+1,526 |
Nov19 |
190124 |
54.56 |
55.06 |
54.05 |
54.88 |
+0.21 |
6,202 |
48,495 |
-307 |
Dec19 |
190124 |
54.56 |
55.05 |
54.00 |
54.88 |
+0.18 |
46,691 |
184,112 |
+515 |
Jan20 |
190124 |
54.80 |
54.87 |
54.07 |
54.85 |
+0.15 |
5,321 |
39,977 |
+1,255 |
Feb20 |
190124 |
54.35 |
54.82 |
54.34 |
54.82 |
+0.13 |
2,778 |
21,094 |
-66 |
Mar20 |
190124 |
54.79 |
54.91 |
54.26 |
54.79 |
+0.11 |
5,708 |
33,133 |
+1,094 |
Apr20 |
190124 |
54.74 |
54.74 |
54.49 |
54.74 |
+0.08 |
1,117 |
8,716 |
+147 |
May20 |
190124 |
54.70 |
54.70 |
54.51 |
54.70 |
+0.08 |
1,001 |
8,513 |
+51 |
Jun20 |
190124 |
54.25 |
54.76 |
53.92 |
54.65 |
+0.06 |
8,203 |
55,377 |
-1,067 |
Total Volume and Open Interest |
1,319,074 |
2,045,566 |
-17,396 |
e-miNY Crude Oil(NYM) |
Mar19 |
190124 |
52.450 |
53.475 |
52.050 |
53.125 |
+0.500 |
28,762 |
2,169 |
+280 |
Apr19 |
190124 |
52.750 |
53.700 |
52.375 |
53.425 |
+0.500 |
368 |
282 |
+4 |
May19 |
190124 |
53.175 |
53.925 |
52.650 |
53.775 |
+0.450 |
31 |
174 |
+3 |
Jun19 |
190124 |
53.250 |
54.200 |
53.000 |
54.150 |
+0.425 |
13 |
179 |
+4 |
Jul19 |
190124 |
54.600 |
54.600 |
53.875 |
54.450 |
+0.350 |
3 |
20 |
-2 |
Aug19 |
190124 |
54.650 |
54.650 |
54.200 |
54.650 |
+0.300 |
1 |
61 |
+0 |
Sep19 |
190124 |
54.550 |
54.775 |
54.300 |
54.775 |
+0.275 |
10 |
52 |
+0 |
Oct19 |
190124 |
54.850 |
54.850 |
54.850 |
54.850 |
+0.250 |
1 |
21 |
+1 |
Nov19 |
190124 |
55.025 |
55.025 |
54.500 |
54.875 |
+0.200 |
1 |
18 |
+0 |
Dec19 |
190124 |
54.600 |
54.875 |
53.875 |
54.875 |
+0.175 |
0 |
104 |
+0 |
Total Volume and Open Interest |
29,191 |
3,163 |
+291 |
NY Harbor ULSD(NYM) |
Feb19 |
190124 |
188.73 |
189.95 |
186.48 |
188.56 |
-0.30 |
40,785 |
47,627 |
-4,155 |
Mar19 |
190124 |
188.12 |
189.33 |
185.96 |
187.99 |
-0.35 |
68,267 |
98,284 |
+2,846 |
Apr19 |
190124 |
187.09 |
188.18 |
184.97 |
186.95 |
-0.34 |
23,376 |
55,130 |
-1,888 |
May19 |
190124 |
186.37 |
187.79 |
184.76 |
186.73 |
-0.31 |
12,368 |
29,802 |
-562 |
Jun19 |
190124 |
187.41 |
188.06 |
185.04 |
187.08 |
-0.28 |
13,295 |
35,330 |
+749 |
Jul19 |
190124 |
187.26 |
188.62 |
186.27 |
187.98 |
-0.24 |
2,624 |
18,420 |
-152 |
Aug19 |
190124 |
187.02 |
189.36 |
187.02 |
188.85 |
-0.24 |
1,736 |
9,179 |
+153 |
Sep19 |
190124 |
189.69 |
190.28 |
188.12 |
189.83 |
-0.25 |
1,083 |
9,504 |
+111 |
Oct19 |
190124 |
188.90 |
191.04 |
188.80 |
190.73 |
-0.29 |
665 |
5,964 |
-50 |
Nov19 |
190124 |
189.92 |
191.96 |
189.78 |
191.56 |
-0.30 |
438 |
4,851 |
+26 |
Dec19 |
190124 |
192.27 |
192.93 |
190.38 |
192.27 |
-0.30 |
4,613 |
25,550 |
-47 |
Jan20 |
190124 |
192.14 |
193.47 |
192.14 |
192.91 |
-0.32 |
478 |
4,855 |
+25 |
Feb20 |
190124 |
192.97 |
192.97 |
192.97 |
192.97 |
-0.32 |
322 |
4,051 |
+102 |
Mar20 |
190124 |
192.60 |
192.60 |
192.60 |
192.60 |
-0.32 |
191 |
3,107 |
+78 |
Total Volume and Open Interest |
171,368 |
367,478 |
-2,414 |
RBOB Gasoline(NYM) |
Feb19 |
190124 |
138.34 |
139.96 |
137.38 |
138.76 |
+0.19 |
37,332 |
63,085 |
-6,990 |
Mar19 |
190124 |
139.94 |
141.55 |
138.86 |
140.35 |
+0.18 |
74,116 |
141,576 |
+3,149 |
Apr19 |
190124 |
159.88 |
161.84 |
158.97 |
160.86 |
+0.60 |
25,734 |
63,715 |
+955 |
May19 |
190124 |
161.68 |
163.62 |
160.78 |
162.73 |
+0.59 |
11,888 |
38,375 |
+482 |
Jun19 |
190124 |
162.53 |
164.42 |
161.48 |
163.56 |
+0.59 |
13,997 |
38,919 |
+2,399 |
Jul19 |
190124 |
162.42 |
164.36 |
161.56 |
163.63 |
+0.66 |
6,728 |
21,327 |
+244 |
Aug19 |
190124 |
161.76 |
163.52 |
160.77 |
162.84 |
+0.67 |
5,052 |
9,403 |
+913 |
Sep19 |
190124 |
159.25 |
161.58 |
159.25 |
161.07 |
+0.62 |
4,773 |
16,953 |
+683 |
Oct19 |
190124 |
149.17 |
150.39 |
148.14 |
150.02 |
+0.54 |
2,564 |
9,248 |
+111 |
Nov19 |
190124 |
147.54 |
148.48 |
147.31 |
148.16 |
+0.46 |
1,719 |
5,883 |
+324 |
Total Volume and Open Interest |
186,710 |
433,415 |
+2,823 |
e-miNY RBOB Gasoline(NYM) |
Feb19 |
190124 |
138.76 |
138.76 |
138.76 |
138.76 |
+0.19 |
0 |
1 |
+0 |
Mar19 |
190124 |
140.35 |
140.35 |
140.35 |
140.35 |
+0.18 |
|
|
|
Apr19 |
190124 |
160.86 |
160.86 |
160.86 |
160.86 |
+0.60 |
|
|
|
May19 |
190124 |
162.73 |
162.73 |
162.73 |
162.73 |
+0.59 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb19 |
190124 |
3.025 |
3.156 |
2.988 |
3.099 |
+0.119 |
183,142 |
64,020 |
-13,498 |
Mar19 |
190124 |
2.955 |
3.051 |
2.926 |
2.998 |
+0.076 |
168,710 |
304,783 |
+10,469 |
Apr19 |
190124 |
2.804 |
2.857 |
2.789 |
2.844 |
+0.054 |
67,553 |
161,626 |
-2,349 |
May19 |
190124 |
2.796 |
2.844 |
2.787 |
2.838 |
+0.053 |
40,865 |
175,325 |
+8,151 |
Jun19 |
190124 |
2.846 |
2.890 |
2.833 |
2.885 |
+0.052 |
16,647 |
54,833 |
+512 |
Jul19 |
190124 |
2.899 |
2.937 |
2.882 |
2.932 |
+0.049 |
17,566 |
82,643 |
+2,823 |
Aug19 |
190124 |
2.918 |
2.935 |
2.905 |
2.932 |
+0.046 |
8,758 |
53,317 |
+800 |
Sep19 |
190124 |
2.876 |
2.907 |
2.863 |
2.903 |
+0.043 |
7,460 |
60,037 |
+2,219 |
Oct19 |
190124 |
2.900 |
2.929 |
2.884 |
2.925 |
+0.042 |
20,774 |
117,095 |
+611 |
Nov19 |
190124 |
2.930 |
2.975 |
2.930 |
2.972 |
+0.040 |
5,509 |
40,161 |
+983 |
Dec19 |
190124 |
3.097 |
3.125 |
3.083 |
3.122 |
+0.041 |
2,340 |
47,852 |
+420 |
Jan20 |
190124 |
3.193 |
3.217 |
3.187 |
3.214 |
+0.042 |
4,453 |
39,711 |
+126 |
Feb20 |
190124 |
3.118 |
3.145 |
3.110 |
3.143 |
+0.040 |
999 |
14,245 |
+375 |
Mar20 |
190124 |
2.949 |
2.965 |
2.939 |
2.963 |
+0.030 |
5,201 |
21,598 |
+919 |
Apr20 |
190124 |
2.610 |
2.624 |
2.606 |
2.618 |
+0.016 |
5,805 |
24,073 |
-1,415 |
May20 |
190124 |
2.561 |
2.570 |
2.560 |
2.568 |
+0.014 |
580 |
13,165 |
+335 |
Total Volume and Open Interest |
561,915 |
1,339,522 |
+11,573 |
Brent Crude Oil(ICE) |
Mar19 |
190124 |
61.02 |
61.51 |
60.41 |
61.09 |
-0.05 |
283,221 |
272,112 |
-37,995 |
Apr19 |
190124 |
60.83 |
61.49 |
60.33 |
61.16 |
+0.13 |
179,900 |
345,028 |
+21,448 |
May19 |
190124 |
61.02 |
61.61 |
60.46 |
61.31 |
+0.14 |
101,413 |
213,001 |
+2,792 |
Jun19 |
190124 |
61.18 |
61.72 |
60.58 |
61.43 |
+0.13 |
112,381 |
295,161 |
+4,639 |
Jul19 |
190124 |
61.16 |
61.70 |
60.60 |
61.45 |
+0.12 |
33,808 |
153,427 |
+1,936 |
Aug19 |
190124 |
61.45 |
61.71 |
60.62 |
61.48 |
+0.12 |
23,996 |
100,028 |
+1,208 |
Sep19 |
190124 |
61.41 |
61.66 |
60.58 |
61.44 |
+0.12 |
21,025 |
110,865 |
+1,615 |
Oct19 |
190124 |
61.38 |
61.61 |
60.59 |
61.41 |
+0.12 |
6,523 |
52,265 |
-421 |
Nov19 |
190124 |
60.93 |
61.58 |
60.55 |
61.38 |
+0.11 |
6,873 |
80,311 |
-569 |
Dec19 |
190124 |
61.25 |
61.51 |
60.47 |
61.32 |
+0.11 |
58,782 |
229,375 |
+1,969 |
Jan20 |
190124 |
61.08 |
61.36 |
61.08 |
61.29 |
+0.10 |
2,029 |
32,841 |
+384 |
Feb20 |
190124 |
60.60 |
61.27 |
60.60 |
61.27 |
+0.09 |
1,256 |
33,464 |
+74 |
Mar20 |
190124 |
61.26 |
61.26 |
61.26 |
61.26 |
+0.09 |
3,272 |
31,131 |
+614 |
Apr20 |
190124 |
61.24 |
61.24 |
61.24 |
61.24 |
+0.08 |
1,368 |
16,953 |
+862 |
Total Volume and Open Interest |
870,374 |
2,385,131 |
-16 |
Gas Oil(ICE) |
Feb19 |
190124 |
568.25 |
570.75 |
561.50 |
567.25 |
-0.75 |
51,268 |
115,798 |
-3,223 |
Mar19 |
190124 |
568.50 |
571.50 |
562.00 |
567.75 |
-0.75 |
80,185 |
180,763 |
+4,662 |
Apr19 |
190124 |
568.25 |
571.50 |
562.00 |
568.00 |
-0.50 |
43,270 |
95,155 |
-869 |
May19 |
190124 |
568.25 |
571.50 |
562.25 |
567.75 |
-0.50 |
18,447 |
55,319 |
+5,522 |
Jun19 |
190124 |
570.25 |
572.25 |
563.50 |
568.75 |
-0.50 |
30,067 |
73,490 |
+441 |
Jul19 |
190124 |
572.50 |
574.00 |
565.75 |
571.00 |
-0.25 |
8,207 |
32,630 |
-307 |
Aug19 |
190124 |
573.25 |
576.75 |
568.50 |
573.50 |
-0.25 |
3,367 |
26,740 |
+162 |
Sep19 |
190124 |
574.50 |
579.25 |
571.00 |
576.00 |
-0.25 |
2,522 |
33,024 |
-60 |
Oct19 |
190124 |
577.50 |
581.75 |
574.25 |
579.00 |
-0.50 |
2,788 |
26,162 |
+651 |
Nov19 |
190124 |
576.50 |
583.00 |
575.25 |
579.75 |
-0.50 |
1,867 |
15,923 |
+522 |
Total Volume and Open Interest |
267,330 |
907,271 |
+8,323 |
Ethanol(CBOT) |
Feb19 |
190124 |
1.272 |
1.273 |
1.260 |
1.261 |
-0.009 |
231 |
1,253 |
-90 |
Mar19 |
190124 |
1.287 |
1.287 |
1.273 |
1.278 |
-0.008 |
208 |
985 |
+131 |
Apr19 |
190124 |
1.305 |
1.305 |
1.297 |
1.300 |
-0.008 |
18 |
88 |
+3 |
May19 |
190124 |
1.316 |
1.316 |
1.313 |
1.313 |
-0.008 |
12 |
53 |
+4 |
Jun19 |
190124 |
1.331 |
1.331 |
1.331 |
1.331 |
-0.008 |
0 |
3 |
+0 |
Jul19 |
190124 |
1.336 |
1.336 |
1.336 |
1.336 |
-0.008 |
|
|
|
Aug19 |
190124 |
1.336 |
1.336 |
1.336 |
1.336 |
-0.008 |
|
|
|
Sep19 |
190124 |
1.320 |
1.320 |
1.317 |
1.320 |
-0.008 |
|
|
|
Total Volume and Open Interest |
469 |
2,382 |
+48 |
WTI Crude Oil(ICE) |
Mar19 |
190124 |
52.52 |
53.46 |
52.09 |
53.13 |
+0.51 |
48,052 |
88,540 |
-1,985 |
Apr19 |
190124 |
52.66 |
53.73 |
52.37 |
53.42 |
+0.50 |
32,904 |
49,394 |
+2,099 |
May19 |
190124 |
53.15 |
54.06 |
52.77 |
53.78 |
+0.46 |
15,197 |
24,454 |
+122 |
Jun19 |
190124 |
53.44 |
54.40 |
53.15 |
54.14 |
+0.41 |
20,944 |
92,671 |
+1,175 |
Jul19 |
190124 |
53.79 |
54.69 |
53.57 |
54.45 |
+0.36 |
6,430 |
23,645 |
+441 |
Aug19 |
190124 |
54.04 |
54.88 |
53.77 |
54.66 |
+0.32 |
5,478 |
13,303 |
+377 |
Sep19 |
190124 |
54.20 |
54.99 |
53.90 |
54.78 |
+0.28 |
2,164 |
27,709 |
+191 |
Oct19 |
190124 |
54.20 |
54.88 |
54.00 |
54.85 |
+0.25 |
747 |
7,083 |
-11 |
Nov19 |
190124 |
54.66 |
55.06 |
54.10 |
54.88 |
+0.21 |
454 |
5,119 |
+153 |
Dec19 |
190124 |
54.41 |
55.05 |
54.06 |
54.88 |
+0.18 |
10,268 |
108,875 |
+110 |
Jan20 |
190124 |
54.85 |
54.85 |
54.85 |
54.85 |
+0.15 |
48 |
4,408 |
-14 |
Feb20 |
190124 |
54.82 |
54.82 |
54.82 |
54.82 |
+0.13 |
39 |
3,039 |
+13 |
Mar20 |
190124 |
54.79 |
54.79 |
54.79 |
54.79 |
+0.11 |
22 |
7,438 |
+9 |
Apr20 |
190124 |
54.74 |
54.74 |
54.74 |
54.74 |
+0.08 |
2 |
1,737 |
-2 |
May20 |
190124 |
54.70 |
54.70 |
54.70 |
54.70 |
+0.08 |
0 |
1,486 |
+0 |
Jun20 |
190124 |
53.92 |
54.65 |
53.92 |
54.65 |
+0.06 |
2,213 |
27,189 |
+437 |
Total Volume and Open Interest |
151,686 |
572,961 |
+5,704 |
US Dollar Index(ICE) |
Mar19 |
190124 |
95.740 |
96.375 |
95.715 |
96.298 |
+0.525 |
10,683 |
58,415 |
-164 |
Jun19 |
190124 |
95.185 |
95.840 |
95.185 |
95.777 |
+0.530 |
19 |
1,309 |
+6 |
Sep19 |
190124 |
95.313 |
95.313 |
95.313 |
95.313 |
+0.530 |
4 |
211 |
+0 |
Total Volume and Open Interest |
10,707 |
59,999 |
-158 |
Australian Dollar(CME) |
Mar19 |
190124 |
71.47 |
71.72 |
70.86 |
70.94 |
-0.55 |
121,974 |
118,653 |
+1,234 |
Jun19 |
190124 |
71.70 |
71.76 |
70.99 |
71.03 |
-0.55 |
28 |
1,013 |
+12 |
Sep19 |
190124 |
71.13 |
71.13 |
71.13 |
71.13 |
-0.56 |
8 |
119 |
+5 |
Total Volume and Open Interest |
122,715 |
120,516 |
+964 |
British Pound(CME) |
Mar19 |
190124 |
131.10 |
131.28 |
130.46 |
130.87 |
-0.14 |
147,117 |
206,314 |
-3,760 |
Jun19 |
190124 |
131.76 |
131.83 |
131.10 |
131.46 |
-0.14 |
176 |
1,366 |
+84 |
Sep19 |
190124 |
132.03 |
132.03 |
132.03 |
132.03 |
-0.14 |
0 |
349 |
+0 |
Total Volume and Open Interest |
151,037 |
210,645 |
-3,529 |
Canadian Dollar(CME) |
Mar19 |
190124 |
75.03 |
75.12 |
74.86 |
74.99 |
-0.02 |
78,422 |
145,700 |
-654 |
Jun19 |
190124 |
75.20 |
75.24 |
75.04 |
75.15 |
-0.02 |
272 |
2,865 |
+114 |
Sep19 |
190124 |
75.33 |
75.33 |
75.29 |
75.29 |
-0.02 |
32 |
1,095 |
+12 |
Dec19 |
190124 |
75.48 |
75.51 |
75.40 |
75.41 |
-0.03 |
83 |
583 |
+41 |
Total Volume and Open Interest |
78,921 |
151,010 |
-490 |
Japanese Yen(CME) |
Mar19 |
190124 |
91.62 |
91.77 |
91.44 |
91.53 |
-0.11 |
129,417 |
209,930 |
-6,537 |
Jun19 |
190124 |
92.14 |
92.37 |
92.14 |
92.23 |
-0.11 |
186 |
1,098 |
+6 |
Sep19 |
190124 |
92.94 |
92.94 |
92.94 |
92.94 |
-0.11 |
0 |
110 |
+0 |
Total Volume and Open Interest |
129,876 |
212,563 |
-6,512 |
Swiss Franc(CME) |
Mar19 |
190124 |
101.01 |
101.13 |
100.70 |
100.79 |
-0.25 |
25,019 |
62,959 |
+308 |
Jun19 |
190124 |
101.69 |
101.99 |
101.62 |
101.69 |
-0.25 |
10 |
104 |
+5 |
Sep19 |
190124 |
102.59 |
102.59 |
102.59 |
102.59 |
-0.26 |
0 |
21 |
+0 |
Total Volume and Open Interest |
25,029 |
63,095 |
+313 |
EuroFX(CME) |
Mar19 |
190124 |
114.31 |
114.41 |
113.38 |
113.48 |
-0.88 |
185,488 |
505,793 |
+3,508 |
Jun19 |
190124 |
115.26 |
115.28 |
114.32 |
114.37 |
-0.88 |
340 |
9,167 |
+124 |
Sep19 |
190124 |
115.87 |
115.87 |
115.20 |
115.28 |
-0.88 |
63 |
1,147 |
+2 |
Total Volume and Open Interest |
188,036 |
527,176 |
+3,805 |
Mexican Peso(CME) |
Feb19 |
190124 |
524.25 |
524.25 |
524.25 |
524.25 |
+0.63 |
|
|
|
Mar19 |
190124 |
521.63 |
523.75 |
519.88 |
521.88 |
+0.63 |
64,479 |
206,153 |
+11,276 |
Total Volume and Open Interest |
64,484 |
206,199 |
+11,278 |
Brazilian Real(CME) |
Feb19 |
190124 |
264.90 |
267.45 |
263.50 |
265.15 |
+0.15 |
5,445 |
11,221 |
+182 |
Mar19 |
190124 |
266.00 |
266.80 |
262.95 |
264.60 |
+0.15 |
149 |
4,290 |
+58 |
Apr19 |
190124 |
264.10 |
265.80 |
262.75 |
264.10 |
+0.05 |
850 |
556 |
+556 |
May19 |
190124 |
263.50 |
263.50 |
263.50 |
263.50 |
+0.15 |
|
|
|
Total Volume and Open Interest |
6,444 |
16,067 |
+796 |
30-Year T-Bonds(CBOT) |
Mar19 |
190124 |
145~040 |
145~300 |
144~310 |
145~250 |
+0~260 |
332,475 |
965,018 |
+5,982 |
Jun19 |
190124 |
144~150 |
145~090 |
144~130 |
145~050 |
+0~250 |
17 |
7,002 |
-1 |
Sep19 |
190124 |
145~050 |
145~050 |
145~050 |
145~050 |
+0~250 |
|
|
|
Total Volume and Open Interest |
332,492 |
972,020 |
+5,981 |
10-Year T-Notes(CBOT) |
Mar19 |
190124 |
121~155 |
121~270 |
121~130 |
121~240 |
+0~115 |
1,733,333 |
4,001,403 |
-41,811 |
Jun19 |
190124 |
121~230 |
122~035 |
121~215 |
122~010 |
+0~130 |
1,630 |
27,842 |
+1,017 |
Sep19 |
190124 |
121~305 |
121~305 |
121~305 |
121~305 |
+0~130 |
|
|
|
Total Volume and Open Interest |
1,734,963 |
4,029,245 |
-40,794 |
5-Year T-Notes(CBOT) |
Mar19 |
190124 |
114~080 |
114~144 |
114~064 |
114~126 |
+0~066 |
964,895 |
4,444,672 |
-18,700 |
Jun19 |
190124 |
114~116 |
114~174 |
114~114 |
114~160 |
+0~072 |
11,526 |
61,301 |
+9,730 |
Sep19 |
190124 |
114~160 |
114~160 |
114~160 |
114~160 |
+0~072 |
|
|
|
Total Volume and Open Interest |
976,421 |
4,505,973 |
-8,970 |
2 Year T-Notes(CBOT) |
Mar19 |
190124 |
8~160 |
20~000 |
509~000 |
14~160 |
+4~000 |
429,002 |
2,556,789 |
-32,720 |
Jun19 |
190124 |
8~160 |
20~000 |
509~000 |
14~160 |
+4~000 |
22,018 |
67,502 |
+17,368 |
Sep19 |
190124 |
8~160 |
20~000 |
509~000 |
14~160 |
+4~000 |
|
|
|
Total Volume and Open Interest |
451,020 |
2,624,291 |
-15,352 |
Eurodollars(CME) |
Mar19 |
190124 |
97.305 |
97.320 |
97.305 |
97.315 |
+0.010 |
247,703 |
1,445,888 |
-228 |
Jun19 |
190124 |
97.275 |
97.295 |
97.270 |
97.285 |
+0.015 |
223,293 |
1,243,200 |
-1,427 |
Sep19 |
190124 |
97.270 |
97.295 |
97.265 |
97.285 |
+0.020 |
212,337 |
1,177,039 |
-1,324 |
Dec19 |
190124 |
97.250 |
97.285 |
97.245 |
97.270 |
+0.025 |
249,223 |
1,649,765 |
-10,191 |
Mar20 |
190124 |
97.330 |
97.370 |
97.320 |
97.355 |
+0.040 |
240,255 |
966,338 |
+1,200 |
Jun20 |
190124 |
97.370 |
97.415 |
97.360 |
97.400 |
+0.045 |
187,424 |
938,076 |
-10,976 |
Sep20 |
190124 |
97.410 |
97.460 |
97.400 |
97.445 |
+0.050 |
163,641 |
782,070 |
-1,468 |
Dec20 |
190124 |
97.405 |
97.455 |
97.395 |
97.440 |
+0.050 |
159,831 |
883,800 |
-10,516 |
Mar21 |
190124 |
97.450 |
97.500 |
97.435 |
97.485 |
+0.055 |
127,544 |
599,185 |
-4,438 |
Jun21 |
190124 |
97.460 |
97.515 |
97.450 |
97.495 |
+0.055 |
89,701 |
424,461 |
+2,968 |
Sep21 |
190124 |
97.465 |
97.515 |
97.450 |
97.500 |
+0.055 |
84,493 |
335,243 |
+1,518 |
Dec21 |
190124 |
97.435 |
97.490 |
97.425 |
97.470 |
+0.055 |
75,949 |
342,473 |
-545 |
Mar22 |
190124 |
97.430 |
97.485 |
97.415 |
97.465 |
+0.060 |
41,589 |
266,271 |
-3,341 |
Jun22 |
190124 |
97.415 |
97.465 |
97.400 |
97.450 |
+0.060 |
32,371 |
225,738 |
-3,918 |
Sep22 |
190124 |
97.390 |
97.445 |
97.380 |
97.425 |
+0.055 |
33,168 |
176,000 |
-354 |
Dec22 |
190124 |
97.350 |
97.405 |
97.340 |
97.390 |
+0.055 |
27,874 |
138,731 |
+694 |
Mar23 |
190124 |
97.325 |
97.380 |
97.315 |
97.360 |
+0.055 |
23,004 |
79,518 |
+4,352 |
Jun23 |
190124 |
97.295 |
97.345 |
97.280 |
97.330 |
+0.055 |
17,544 |
81,510 |
-240 |
Total Volume and Open Interest |
2,377,538 |
12,271,360 |
-19,383 |
Ultra T-Bond(CBOT) |
Mar19 |
190124 |
159~17 |
160~18 |
159~11 |
160~10 |
+1~00 |
137,151 |
1,154,493 |
+11,103 |
Jun19 |
190124 |
161~16 |
161~16 |
161~16 |
161~16 |
+1~01 |
0 |
1 |
+0 |
Sep19 |
190124 |
161~16 |
161~16 |
161~16 |
161~16 |
+1~01 |
|
|
|
Total Volume and Open Interest |
137,151 |
1,154,494 |
+11,103 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190124 |
129~155 |
129~310 |
129~120 |
129~270 |
+0~155 |
141,876 |
702,824 |
-7,047 |
Jun19 |
190124 |
129~185 |
129~200 |
129~185 |
129~185 |
+0~155 |
2 |
2 |
+2 |
Sep19 |
190124 |
129~185 |
129~185 |
129~185 |
129~185 |
+0~155 |
|
|
|
Total Volume and Open Interest |
141,878 |
702,826 |
-7,045 |
30 Day Federal Funds(CBOT) |
Jan19 |
190124 |
97.598 |
97.600 |
97.598 |
97.598 |
unch |
2,511 |
306,835 |
+483 |
Feb19 |
190124 |
97.595 |
97.595 |
97.590 |
97.595 |
unch |
11,497 |
263,316 |
-2,053 |
Mar19 |
190124 |
97.590 |
97.595 |
97.585 |
97.590 |
unch |
3,643 |
96,581 |
+288 |
Apr19 |
190124 |
97.595 |
97.600 |
97.590 |
97.595 |
+0.005 |
13,265 |
255,619 |
+1,908 |
May19 |
190124 |
97.585 |
97.590 |
97.580 |
97.585 |
+0.005 |
13,878 |
175,813 |
-4,253 |
Jun19 |
190124 |
97.570 |
97.575 |
97.570 |
97.575 |
+0.010 |
10,618 |
68,161 |
+2,329 |
Total Volume and Open Interest |
149,858 |
2,034,075 |
+5,825 |
Japanese Govt Bonds(SGX) |
Mar19 |
190124 |
152.54 |
152.58 |
152.52 |
152.57 |
+0.02 |
709 |
17,403 |
+110 |
Jun19 |
190124 |
152.57 |
152.57 |
152.57 |
152.57 |
+0.02 |
|
|
|
Sep19 |
190124 |
152.57 |
152.57 |
152.57 |
152.57 |
+0.02 |
|
|
|
Total Volume and Open Interest |
709 |
17,403 |
+110 |
Euro-Buxl(EUREX) |
Mar19 |
190124 |
182.98 |
185.42 |
182.82 |
184.76 |
+2.14 |
32,444 |
234,468 |
-91 |
Jun19 |
190124 |
182.14 |
183.38 |
182.14 |
183.26 |
+2.14 |
0 |
3,572 |
+0 |
Sep19 |
190124 |
181.76 |
181.76 |
181.76 |
181.76 |
+2.14 |
|
|
|
Total Volume and Open Interest |
32,444 |
238,040 |
-91 |
Euro-Bund(EUREX) |
Mar19 |
190124 |
164.72 |
165.54 |
164.59 |
165.32 |
+0.75 |
608,301 |
1,994,456 |
-16,434 |
Jun19 |
190124 |
162.27 |
162.95 |
162.26 |
162.76 |
+0.75 |
1,292 |
55,084 |
+2 |
Sep19 |
190124 |
164.44 |
164.44 |
164.38 |
164.38 |
+0.83 |
0 |
17 |
+0 |
Total Volume and Open Interest |
609,593 |
2,049,557 |
-16,432 |
Euro-Bobl(EUREX) |
Mar19 |
190124 |
132.83 |
133.03 |
132.78 |
133.00 |
+0.22 |
332,007 |
1,480,927 |
+26,654 |
Jun19 |
190124 |
132.24 |
132.25 |
132.24 |
132.25 |
+0.22 |
8,638 |
27,664 |
-304 |
Sep19 |
190124 |
132.25 |
132.25 |
132.25 |
132.25 |
+0.22 |
|
|
|
Total Volume and Open Interest |
340,645 |
1,508,591 |
+26,350 |
Euro-Schatz(EUREX) |
Mar19 |
190124 |
111.91 |
111.93 |
111.89 |
111.92 |
+0.01 |
290,018 |
1,965,793 |
+67,142 |
Jun19 |
190124 |
111.82 |
111.83 |
111.82 |
111.83 |
+0.01 |
0 |
1,726 |
+224 |
Sep19 |
190124 |
111.83 |
111.83 |
111.83 |
111.83 |
+0.01 |
|
|
|
Total Volume and Open Interest |
290,018 |
1,967,519 |
+67,366 |
3-Mth Euribor(EUREX) |
Mar19 |
190124 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
100 |
2,374 |
+0 |
Jun19 |
190124 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190124 |
100.275 |
100.275 |
100.275 |
100.275 |
+0.005 |
0 |
1,963 |
+0 |
Total Volume and Open Interest |
100 |
13,769 |
+1 |
Long Gilt(LIFFE) |
Mar19 |
190124 |
122~27 |
123~11 |
122~20 |
123~06 |
+0~17 |
207,516 |
801,832 |
-3,682 |
Jun19 |
190124 |
126~03 |
126~03 |
126~03 |
126~03 |
+0~18 |
0 |
14 |
+0 |
Total Volume and Open Interest |
207,516 |
801,846 |
-3,682 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190124 |
99.08 |
99.08 |
99.07 |
99.08 |
+0.01 |
34,841 |
811,408 |
-10,323 |
Jun19 |
190124 |
99.02 |
99.03 |
99.01 |
99.03 |
+0.01 |
50,346 |
437,778 |
-635 |
Sep19 |
190124 |
98.97 |
98.99 |
98.96 |
98.99 |
+0.01 |
55,948 |
521,951 |
+2,699 |
Dec19 |
190124 |
98.90 |
98.93 |
98.90 |
98.93 |
+0.03 |
78,320 |
516,649 |
-11,045 |
Mar20 |
190124 |
98.86 |
98.89 |
98.86 |
98.89 |
+0.03 |
35,024 |
276,258 |
+2,927 |
Jun20 |
190124 |
98.82 |
98.86 |
98.82 |
98.86 |
+0.04 |
43,770 |
287,054 |
-5,447 |
Total Volume and Open Interest |
619,428 |
4,008,584 |
-23,797 |
3-Mth Euribor(LIFFE) |
Mar19 |
190124 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
41,647 |
521,725 |
-816 |
Jun19 |
190124 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
113,907 |
681,050 |
-1,322 |
Sep19 |
190124 |
100.265 |
100.275 |
100.265 |
100.270 |
unch |
85,667 |
667,299 |
+4,266 |
Total Volume and Open Interest |
866,937 |
4,812,424 |
+12,004 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190124 |
98.00 |
98.01 |
97.99 |
98.01 |
+0.01 |
26,149 |
199,510 |
+782 |
Jun19 |
190124 |
98.05 |
98.06 |
98.03 |
98.06 |
+0.01 |
14,526 |
224,717 |
+815 |
Sep19 |
190124 |
98.09 |
98.12 |
98.08 |
98.12 |
+0.02 |
11,705 |
193,997 |
+120 |
Dec19 |
190124 |
98.12 |
98.16 |
98.10 |
98.16 |
+0.03 |
6,754 |
196,064 |
-934 |
Mar20 |
190124 |
98.14 |
98.17 |
98.12 |
98.17 |
+0.03 |
4,911 |
143,578 |
+1,776 |
Jun20 |
190124 |
98.13 |
98.17 |
98.11 |
98.17 |
+0.04 |
2,243 |
117,551 |
+350 |
Sep20 |
190124 |
98.12 |
98.15 |
98.09 |
98.15 |
+0.03 |
3,668 |
54,777 |
+577 |
Dec20 |
190124 |
98.08 |
98.13 |
98.07 |
98.13 |
+0.04 |
1,794 |
38,885 |
-95 |
Mar21 |
190124 |
98.04 |
98.09 |
98.03 |
98.09 |
+0.05 |
6 |
5,838 |
+0 |
Jun21 |
190124 |
98.00 |
98.06 |
98.00 |
98.06 |
+0.05 |
51 |
3,676 |
+18 |
Total Volume and Open Interest |
71,844 |
1,182,273 |
+3,446 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190124 |
97.72 |
97.74 |
97.69 |
97.73 |
+0.01 |
79,395 |
1,230,681 |
-3,482 |
Jun19 |
190124 |
97.73 |
97.73 |
97.73 |
97.73 |
+0.01 |
|
|
|
Total Volume and Open Interest |
79,395 |
1,230,681 |
-3,482 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190124 |
98.23 |
98.26 |
98.20 |
98.26 |
+0.03 |
114,494 |
1,116,131 |
+6,139 |
Jun19 |
190124 |
98.26 |
98.26 |
98.26 |
98.26 |
+0.03 |
|
|
|
Total Volume and Open Interest |
114,494 |
1,116,131 |
+6,139 |
Gold(CMX) |
Feb19 |
190124 |
1282.3 |
1283.9 |
1275.3 |
1279.8 |
-4.2 |
318,850 |
202,452 |
-23,478 |
Apr19 |
190124 |
1288.3 |
1290.0 |
1281.5 |
1285.9 |
-4.3 |
73,643 |
209,840 |
+25,175 |
Jun19 |
190124 |
1294.5 |
1296.3 |
1288.3 |
1292.3 |
-4.4 |
7,957 |
54,837 |
+2,795 |
Aug19 |
190124 |
1301.4 |
1301.4 |
1295.6 |
1298.4 |
-4.5 |
3,369 |
21,173 |
+193 |
Oct19 |
190124 |
1301.9 |
1304.8 |
1301.9 |
1304.5 |
-4.5 |
491 |
2,819 |
+211 |
Dec19 |
190124 |
1314.0 |
1314.0 |
1308.5 |
1310.8 |
-4.4 |
1,372 |
11,213 |
-134 |
Feb20 |
190124 |
1316.7 |
1317.0 |
1315.7 |
1317.0 |
-4.4 |
471 |
5,894 |
+165 |
Apr20 |
190124 |
1324.7 |
1325.1 |
1322.9 |
1322.9 |
-4.4 |
50 |
1,722 |
+50 |
Jun20 |
190124 |
1328.7 |
1328.7 |
1328.7 |
1328.7 |
-4.4 |
149 |
903 |
+50 |
Aug20 |
190124 |
1334.3 |
1334.3 |
1334.3 |
1334.3 |
-4.4 |
0 |
4 |
+0 |
Oct20 |
190124 |
1340.2 |
1340.2 |
1340.2 |
1340.2 |
-4.4 |
|
|
|
Dec20 |
190124 |
1344.9 |
1344.9 |
1344.9 |
1344.9 |
-4.4 |
0 |
1,023 |
+0 |
Total Volume and Open Interest |
407,627 |
513,509 |
+5,111 |
Silver(CMX) |
Mar19 |
190124 |
1537.0 |
1540.5 |
1524.5 |
1530.0 |
-8.0 |
82,298 |
138,907 |
-2,885 |
May19 |
190124 |
1548.5 |
1549.0 |
1534.5 |
1539.2 |
-7.9 |
3,347 |
20,958 |
+640 |
Jul19 |
190124 |
1550.0 |
1554.0 |
1543.0 |
1547.9 |
-8.0 |
496 |
16,221 |
+165 |
Sep19 |
190124 |
1563.5 |
1563.5 |
1556.0 |
1556.7 |
-8.0 |
143 |
4,348 |
+13 |
Dec19 |
190124 |
1578.5 |
1578.5 |
1565.0 |
1569.9 |
-8.1 |
413 |
6,542 |
+46 |
Mar20 |
190124 |
1583.1 |
1583.1 |
1583.1 |
1583.1 |
-8.1 |
3 |
392 |
+3 |
May20 |
190124 |
1591.4 |
1591.4 |
1591.4 |
1591.4 |
-8.1 |
0 |
2 |
+0 |
Total Volume and Open Interest |
86,838 |
188,674 |
-2,025 |
Platinum(NYMEX) |
Jan19 |
190124 |
789.1 |
799.0 |
789.1 |
799.0 |
+6.7 |
7 |
64 |
-25 |
Apr19 |
190124 |
796.5 |
807.1 |
792.0 |
805.0 |
+8.6 |
24,485 |
81,205 |
+711 |
Jul19 |
190124 |
802.8 |
812.2 |
797.6 |
810.2 |
+8.7 |
440 |
4,406 |
+290 |
Oct19 |
190124 |
807.0 |
815.5 |
807.0 |
814.4 |
+9.1 |
6 |
107 |
+4 |
Total Volume and Open Interest |
25,009 |
85,889 |
+1,014 |
Palladium(NYMEX) |
Mar19 |
190124 |
1311.20 |
1314.30 |
1275.10 |
1280.70 |
-27.50 |
7,995 |
22,256 |
-259 |
Jun19 |
190124 |
1297.70 |
1299.20 |
1262.70 |
1268.60 |
-26.90 |
282 |
4,302 |
+5 |
Sep19 |
190124 |
1254.00 |
1254.00 |
1247.80 |
1247.80 |
-26.30 |
105 |
503 |
+62 |
Total Volume and Open Interest |
8,382 |
27,062 |
-199 |
Copper(CMX) |
Mar19 |
190124 |
265.35 |
266.40 |
263.45 |
264.45 |
-1.00 |
92,238 |
142,309 |
+1,267 |
May19 |
190124 |
266.40 |
267.30 |
264.45 |
265.30 |
-1.05 |
12,609 |
58,913 |
+2,267 |
Jul19 |
190124 |
267.50 |
268.20 |
265.65 |
266.15 |
-1.10 |
7,740 |
26,000 |
-1,203 |
Sep19 |
190124 |
267.40 |
268.85 |
266.25 |
266.85 |
-1.10 |
2,151 |
17,915 |
+245 |
Dec19 |
190124 |
269.05 |
269.10 |
267.20 |
267.50 |
-1.05 |
1,667 |
14,030 |
+350 |
Total Volume and Open Interest |
117,488 |
271,968 |
+3,192 |
E-mini DJIA Index(CBOT) |
Mar19 |
190124 |
24512 |
24608 |
24386 |
24458 |
-93 |
280,459 |
75,721 |
-1,922 |
Jun19 |
190124 |
24523 |
24625 |
24410 |
24483 |
-92 |
224 |
1,282 |
+56 |
Sep19 |
190124 |
24505 |
24629 |
24454 |
24505 |
-95 |
1 |
16 |
+0 |
Dec19 |
190124 |
24539 |
24539 |
24539 |
24539 |
-92 |
|
|
|
Total Volume and Open Interest |
280,684 |
77,019 |
-1,866 |
S & P 500(CME) |
Mar19 |
190124 |
2637.90 |
2647.00 |
2626.50 |
2634.00 |
-4.30 |
3,238 |
59,666 |
-510 |
Jun19 |
190124 |
2639.30 |
2639.30 |
2639.30 |
2639.30 |
-4.40 |
0 |
122 |
+0 |
Sep19 |
190124 |
2645.00 |
2645.00 |
2645.00 |
2645.00 |
-4.70 |
|
|
|
Dec19 |
190124 |
2650.90 |
2650.90 |
2650.90 |
2650.90 |
-3.30 |
|
|
|
Total Volume and Open Interest |
3,238 |
59,788 |
-510 |
S & P 500 E-Mini(CME) |
Mar19 |
190124 |
2635.00 |
2647.50 |
2626.00 |
2634.00 |
-4.25 |
1,880,446 |
2,608,729 |
+12,548 |
Jun19 |
190124 |
2639.75 |
2652.25 |
2631.50 |
2639.25 |
-4.50 |
4,168 |
65,152 |
+2,198 |
Sep19 |
190124 |
2651.00 |
2657.25 |
2637.75 |
2645.00 |
-4.75 |
45 |
2,770 |
-1 |
Dec19 |
190124 |
2646.00 |
2658.25 |
2646.00 |
2651.00 |
-3.25 |
7 |
322 |
+0 |
Total Volume and Open Interest |
1,884,666 |
2,676,983 |
+14,745 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190124 |
6663.00 |
6718.50 |
6653.00 |
6675.00 |
+9.75 |
651,258 |
204,693 |
-10,374 |
Jun19 |
190124 |
6695.00 |
6740.50 |
6681.50 |
6700.75 |
+9.75 |
720 |
1,704 |
+6 |
Sep19 |
190124 |
6760.50 |
6761.25 |
6716.50 |
6728.25 |
+10.25 |
60 |
382 |
+49 |
Total Volume and Open Interest |
652,038 |
206,783 |
-10,319 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190124 |
1785.40 |
1804.60 |
1781.70 |
1800.20 |
+11.80 |
16,774 |
67,487 |
-122 |
Jun19 |
190124 |
1805.30 |
1805.30 |
1788.20 |
1805.30 |
+12.80 |
0 |
3 |
+0 |
Sep19 |
190124 |
1808.80 |
1808.80 |
1808.80 |
1808.80 |
+12.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,774 |
67,491 |
-122 |
Volatility Index(CBOE) |
Jan19 |
190116 |
18.88 |
19.05 |
18.25 |
18.87 |
+0.04 |
63,594 |
35,371 |
-15,390 |
Feb19 |
190124 |
19.85 |
20.15 |
19.05 |
19.18 |
-0.55 |
136,913 |
150,615 |
-8,086 |
Mar19 |
190124 |
19.60 |
19.80 |
19.10 |
19.23 |
-0.35 |
80,187 |
58,619 |
-7,096 |
Apr19 |
190124 |
19.35 |
19.44 |
18.85 |
18.98 |
-0.30 |
32,616 |
33,349 |
-7,574 |
Total Volume and Open Interest |
272,682 |
345,966 |
-22,601 |
S & P 600(CME) |
Mar19 |
190124 |
913.10 |
913.10 |
913.10 |
913.10 |
+5.80 |
|
|
|
Jun19 |
190124 |
913.70 |
913.70 |
913.70 |
913.70 |
+5.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190124 |
1454.60 |
1467.60 |
1450.30 |
1460.90 |
+5.50 |
150,609 |
468,449 |
-1,051 |
Jun19 |
190124 |
1459.60 |
1471.50 |
1456.20 |
1465.40 |
+5.40 |
29 |
1,603 |
-5 |
Sep19 |
190124 |
1473.20 |
1473.20 |
1473.20 |
1473.20 |
+6.30 |
|
|
|
Total Volume and Open Interest |
150,638 |
470,052 |
-1,056 |
Nikkei 225(CME) |
Mar19 |
190124 |
20560 |
20655 |
20445 |
20595 |
+20 |
15,374 |
26,264 |
+1,108 |
Jun19 |
190124 |
20400 |
20510 |
20350 |
20465 |
+20 |
1 |
29 |
+1 |
Total Volume and Open Interest |
15,375 |
26,293 |
+1,109 |
Nikkei 225(SGX) |
Mar19 |
190124 |
20580 |
20710 |
20415 |
20575 |
-5 |
54,241 |
169,947 |
+1,481 |
Jun19 |
190124 |
20345 |
20420 |
20270 |
20400 |
-5 |
3 |
1,513 |
+1 |
Sep19 |
190124 |
20360 |
20360 |
20360 |
20360 |
-10 |
|
|
|
Total Volume and Open Interest |
54,245 |
185,926 |
+1,482 |
Nikkei 225 Mini(JPX) |
Mar19 |
190124 |
20535 |
20715 |
20410 |
20560 |
unch |
561,486 |
350,077 |
-1,412 |
Jun19 |
190124 |
20350 |
20525 |
20225 |
20370 |
-10 |
11,609 |
10,533 |
+517 |
Sep19 |
190124 |
20305 |
20465 |
20180 |
20320 |
unch |
87 |
764 |
+23 |
Total Volume and Open Interest |
608,200 |
425,457 |
+30,610 |
Nikkei 225(JPX) |
Mar19 |
190124 |
20530 |
20720 |
20410 |
20560 |
unch |
46,825 |
259,457 |
+1,305 |
Jun19 |
190124 |
20360 |
20520 |
20250 |
20370 |
-10 |
214 |
19,068 |
+561 |
Sep19 |
190124 |
20320 |
20320 |
20320 |
20320 |
unch |
2 |
554 |
+0 |
Total Volume and Open Interest |
47,045 |
384,848 |
+1,867 |
Nikkei 225(CME) Yen |
Mar19 |
190124 |
20540 |
20630 |
20425 |
20570 |
+25 |
50,622 |
68,804 |
+1,254 |
Jun19 |
190124 |
20385 |
20430 |
20245 |
20385 |
+25 |
12 |
39 |
+10 |
Sep19 |
190124 |
20340 |
20340 |
20340 |
20340 |
+20 |
|
|
|
Total Volume and Open Interest |
50,634 |
68,890 |
+1,264 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190124 |
20570 |
20610 |
20500 |
20570 |
+20 |
0 |
9 |
+0 |
Jun19 |
190124 |
20390 |
20390 |
20390 |
20390 |
+30 |
|
|
|
Sep19 |
190124 |
20340 |
20340 |
20340 |
20340 |
+20 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Feb19 |
190124 |
4847.0 |
4882.5 |
4828.5 |
4869.5 |
+32.0 |
62,692 |
256,126 |
+5,633 |
Mar19 |
190124 |
4833.0 |
4878.5 |
4829.0 |
4867.5 |
+32.0 |
647 |
15,396 |
-399 |
Apr19 |
190124 |
4846.0 |
4846.0 |
4846.0 |
4846.0 |
+32.0 |
|
|
|
Total Volume and Open Interest |
63,339 |
340,562 |
+5,234 |
Hang Seng Index(HKFE) |
Jan19 |
190124 |
27018 |
27164 |
26872 |
27096 |
+111 |
197,115 |
108,146 |
-2,111 |
Feb19 |
190124 |
26975 |
27112 |
26826 |
27050 |
+108 |
3,331 |
10,156 |
+1,051 |
Mar19 |
190124 |
27040 |
27119 |
26840 |
27054 |
+99 |
677 |
16,086 |
+125 |
Total Volume and Open Interest |
201,412 |
139,431 |
-882 |
DAX(EUREX) |
Mar19 |
190124 |
11041.0 |
11158.0 |
11026.0 |
11121.0 |
+69.5 |
95,013 |
124,742 |
+1,740 |
Jun19 |
190124 |
11072.0 |
11169.0 |
11057.0 |
11138.0 |
+70.0 |
387 |
1,236 |
-26 |
Sep19 |
190124 |
11110.5 |
11127.0 |
11110.0 |
11127.0 |
+69.0 |
5 |
16 |
-1 |
Total Volume and Open Interest |
95,405 |
125,994 |
+1,713 |
Mini-DAX(EUREX) |
Mar19 |
190124 |
11041.0 |
11158.0 |
11026.0 |
11121.0 |
+69.5 |
42,526 |
15,191 |
+199 |
Jun19 |
190124 |
11088.0 |
11166.0 |
11079.0 |
11138.0 |
+70.0 |
45 |
450 |
+8 |
Sep19 |
190124 |
11091.0 |
11151.0 |
11091.0 |
11127.0 |
+69.0 |
1 |
6 |
+1 |
Total Volume and Open Interest |
42,572 |
15,647 |
+208 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190124 |
3100 |
3128 |
3098 |
3118 |
+16 |
845,058 |
3,574,729 |
+20,822 |
Jun19 |
190124 |
3021 |
3041 |
3016 |
3034 |
+16 |
10,037 |
178,875 |
+20 |
Sep19 |
190124 |
3026 |
3026 |
3025 |
3025 |
+16 |
0 |
3,806 |
+0 |
Total Volume and Open Interest |
855,095 |
3,885,737 |
+20,842 |
Swiss Market Index(EUREX) |
Mar19 |
190124 |
8875 |
8888 |
8804 |
8857 |
-17 |
33,159 |
200,945 |
+1,241 |
Jun19 |
190124 |
8691 |
8691 |
8625 |
8677 |
-17 |
117 |
16,861 |
-24 |
Sep19 |
190124 |
8651 |
8651 |
8651 |
8651 |
-17 |
0 |
13 |
+0 |
Total Volume and Open Interest |
33,276 |
217,819 |
+1,217 |
FT-SE 100(EURONEXT) |
Mar19 |
190124 |
6784.00 |
6795.00 |
6740.50 |
6767.00 |
-16.00 |
85,144 |
639,211 |
-271 |
Jun19 |
190124 |
6684.00 |
6684.00 |
6684.00 |
6684.00 |
-16.00 |
3 |
28 |
+2 |
Sep19 |
190124 |
6621.00 |
6621.00 |
6621.00 |
6621.00 |
-15.00 |
0 |
19 |
+0 |
Total Volume and Open Interest |
85,147 |
639,260 |
-269 |
SPI 200(SFE) |
Mar19 |
190124 |
5790.0 |
5820.0 |
5766.0 |
5808.0 |
+16.0 |
24,094 |
266,318 |
-1,844 |
Jun19 |
190124 |
5794.0 |
5794.0 |
5794.0 |
5794.0 |
+17.0 |
0 |
3,281 |
-250 |
Sep19 |
190124 |
5739.0 |
5739.0 |
5739.0 |
5739.0 |
+17.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
24,598 |
273,881 |
-1,841 |
FTSE MIB(ISE) |
Mar19 |
190124 |
19395.00 |
19650.00 |
19355.00 |
19552.00 |
+150.00 |
19,167 |
82,930 |
+1,183 |
Jun19 |
190124 |
18880.00 |
19095.00 |
18850.00 |
19027.00 |
+150.00 |
41 |
645 |
+12 |
Sep19 |
190124 |
18902.00 |
18902.00 |
18902.00 |
18902.00 |
+150.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
19,208 |
83,577 |
+1,195 |
KOSPI 200(KFE) |
Mar19 |
190124 |
274.50 |
277.15 |
273.80 |
277.10 |
+2.30 |
197,714 |
301,045 |
+2,406 |
Jun19 |
190124 |
275.00 |
277.55 |
274.20 |
277.55 |
+2.30 |
172 |
22,323 |
-93 |
Sep19 |
190124 |
275.55 |
275.55 |
275.55 |
275.55 |
-0.30 |
1 |
144 |
-1 |
Total Volume and Open Interest |
197,887 |
363,745 |
+2,312 |
GSCI(CME) |
Feb19 |
190124 |
405.25 |
408.15 |
404.50 |
406.75 |
+1.15 |
7 |
15,135 |
-3 |
Mar19 |
190124 |
409.25 |
409.25 |
409.25 |
409.25 |
+1.15 |
|
|
|
Apr19 |
190124 |
411.10 |
411.10 |
411.10 |
411.10 |
+1.15 |
|
|
|
Total Volume and Open Interest |
7 |
15,135 |
-3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|