|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 25, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190125 |
915.75 |
926.25 |
913.00 |
925.25 |
+9.25 |
72,124 |
317,262 |
-2,872 |
May19 |
190125 |
929.25 |
939.75 |
926.75 |
939.00 |
+9.25 |
17,220 |
154,114 |
-866 |
Jul19 |
190125 |
942.25 |
952.25 |
939.50 |
951.75 |
+9.25 |
12,571 |
131,422 |
-9 |
Aug19 |
190125 |
948.00 |
957.25 |
944.75 |
956.25 |
+8.75 |
1,182 |
13,152 |
+80 |
Sep19 |
190125 |
949.25 |
958.75 |
946.75 |
958.00 |
+8.25 |
658 |
5,885 |
-16 |
Nov19 |
190125 |
955.75 |
964.75 |
953.50 |
964.25 |
+7.75 |
7,216 |
60,749 |
+592 |
Jan20 |
190125 |
967.25 |
975.00 |
964.50 |
974.75 |
+7.50 |
302 |
5,158 |
+4 |
Mar20 |
190125 |
972.00 |
978.50 |
969.25 |
978.00 |
+5.75 |
465 |
2,028 |
+236 |
May20 |
190125 |
979.00 |
983.50 |
975.00 |
983.00 |
+5.75 |
183 |
753 |
+56 |
Jul20 |
190125 |
983.00 |
989.00 |
981.00 |
988.75 |
+5.25 |
794 |
1,794 |
+544 |
Aug20 |
190125 |
987.75 |
987.75 |
987.75 |
987.75 |
+5.00 |
0 |
53 |
+0 |
Sep20 |
190125 |
982.00 |
982.00 |
982.00 |
982.00 |
+4.75 |
5 |
51 |
+0 |
Nov20 |
190125 |
977.00 |
981.00 |
974.00 |
981.00 |
+3.75 |
132 |
1,428 |
+49 |
Jan21 |
190125 |
985.75 |
985.75 |
985.75 |
985.75 |
+6.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
112,852 |
693,916 |
-2,202 |
Soybean Meal(CBOT) |
Mar19 |
190125 |
312.20 |
314.10 |
310.80 |
313.90 |
+1.60 |
37,111 |
185,584 |
-1,351 |
May19 |
190125 |
315.80 |
318.00 |
314.60 |
317.90 |
+1.70 |
14,016 |
106,055 |
+911 |
Jul19 |
190125 |
319.80 |
321.90 |
318.60 |
321.70 |
+1.50 |
8,638 |
77,177 |
+885 |
Aug19 |
190125 |
321.30 |
323.30 |
320.00 |
323.20 |
+1.50 |
971 |
13,208 |
+84 |
Sep19 |
190125 |
322.60 |
324.60 |
321.50 |
324.50 |
+1.50 |
620 |
13,545 |
+98 |
Oct19 |
190125 |
322.20 |
325.00 |
322.00 |
324.90 |
+1.40 |
324 |
12,403 |
-21 |
Dec19 |
190125 |
325.10 |
326.80 |
323.90 |
326.60 |
+1.30 |
1,946 |
34,969 |
+64 |
Jan20 |
190125 |
326.00 |
327.60 |
325.30 |
327.60 |
+1.10 |
106 |
5,244 |
+13 |
Mar20 |
190125 |
326.30 |
327.70 |
326.00 |
327.70 |
+0.70 |
441 |
5,534 |
+208 |
May20 |
190125 |
327.80 |
328.00 |
326.80 |
328.00 |
+0.50 |
143 |
479 |
+32 |
Total Volume and Open Interest |
64,403 |
455,236 |
+928 |
Soybean Oil(CBOT) |
Mar19 |
190125 |
29.55 |
30.05 |
29.47 |
30.03 |
+0.52 |
55,888 |
202,632 |
-5,828 |
May19 |
190125 |
29.84 |
30.36 |
29.77 |
30.34 |
+0.54 |
23,710 |
116,814 |
-1,170 |
Jul19 |
190125 |
30.21 |
30.66 |
30.06 |
30.64 |
+0.53 |
13,470 |
88,016 |
-379 |
Aug19 |
190125 |
30.22 |
30.79 |
30.21 |
30.77 |
+0.54 |
2,147 |
13,691 |
-539 |
Sep19 |
190125 |
30.42 |
30.91 |
30.36 |
30.89 |
+0.53 |
1,001 |
13,070 |
-130 |
Oct19 |
190125 |
30.53 |
31.00 |
30.49 |
30.99 |
+0.54 |
392 |
9,429 |
+36 |
Dec19 |
190125 |
30.65 |
31.20 |
30.63 |
31.19 |
+0.55 |
2,831 |
41,038 |
+843 |
Jan20 |
190125 |
31.01 |
31.44 |
30.98 |
31.42 |
+0.53 |
574 |
3,938 |
+253 |
Mar20 |
190125 |
31.22 |
31.74 |
31.22 |
31.69 |
+0.53 |
354 |
6,913 |
+18 |
May20 |
190125 |
31.67 |
32.02 |
31.67 |
31.98 |
+0.52 |
118 |
2,280 |
+47 |
Total Volume and Open Interest |
100,584 |
500,636 |
-6,828 |
Canola(WCE) |
Mar19 |
190125 |
487.0 |
488.9 |
485.5 |
488.5 |
+1.5 |
14,442 |
101,507 |
+572 |
May19 |
190125 |
495.0 |
497.5 |
494.2 |
497.1 |
+1.3 |
8,233 |
42,754 |
+714 |
Jul19 |
190125 |
502.2 |
505.5 |
501.7 |
505.1 |
+1.3 |
5,949 |
25,933 |
+2,633 |
Nov19 |
190125 |
499.9 |
502.0 |
499.5 |
500.4 |
-1.1 |
1,084 |
11,524 |
+291 |
Jan20 |
190125 |
507.0 |
507.0 |
504.1 |
504.8 |
-1.4 |
28 |
521 |
+22 |
Total Volume and Open Interest |
29,742 |
182,338 |
+4,237 |
Corn(CBOT) |
Mar19 |
190125 |
377.00 |
380.50 |
376.00 |
380.25 |
+3.25 |
127,605 |
697,942 |
-4,784 |
May19 |
190125 |
385.50 |
389.00 |
384.25 |
388.75 |
+3.25 |
42,882 |
287,196 |
+3,804 |
Jul19 |
190125 |
393.25 |
396.75 |
392.00 |
396.50 |
+3.00 |
34,397 |
250,988 |
+4,424 |
Sep19 |
190125 |
396.25 |
399.00 |
394.50 |
399.00 |
+2.50 |
13,229 |
146,653 |
-1,374 |
Dec19 |
190125 |
400.75 |
403.50 |
398.50 |
403.25 |
+2.50 |
19,985 |
223,661 |
-2,623 |
Mar20 |
190125 |
409.00 |
412.00 |
407.25 |
412.00 |
+2.75 |
1,240 |
34,840 |
+409 |
May20 |
190125 |
414.50 |
417.00 |
412.75 |
417.00 |
+2.50 |
154 |
2,406 |
+85 |
Jul20 |
190125 |
420.25 |
421.75 |
417.25 |
421.75 |
+2.50 |
137 |
6,252 |
+84 |
Sep20 |
190125 |
414.50 |
414.50 |
414.50 |
414.50 |
+3.25 |
62 |
892 |
+32 |
Dec20 |
190125 |
412.25 |
415.00 |
411.75 |
414.75 |
+2.00 |
142 |
8,174 |
+109 |
Total Volume and Open Interest |
239,837 |
1,659,540 |
+167 |
Wheat(CBOT) |
Mar19 |
190125 |
520.50 |
523.00 |
516.75 |
520.00 |
-1.50 |
45,101 |
215,437 |
-1,809 |
May19 |
190125 |
527.50 |
529.75 |
523.50 |
527.00 |
-1.25 |
18,853 |
88,169 |
-557 |
Jul19 |
190125 |
533.25 |
535.25 |
529.25 |
533.00 |
-1.00 |
6,990 |
75,179 |
+911 |
Sep19 |
190125 |
542.00 |
543.50 |
537.75 |
541.00 |
-1.25 |
2,138 |
23,701 |
+51 |
Dec19 |
190125 |
554.50 |
556.25 |
550.75 |
553.75 |
-1.50 |
2,588 |
35,292 |
+117 |
Mar20 |
190125 |
564.50 |
565.00 |
559.75 |
563.00 |
-1.25 |
289 |
5,673 |
-131 |
Total Volume and Open Interest |
76,335 |
449,494 |
-1,354 |
Wheat(KCBT) |
Mar19 |
190125 |
510.00 |
513.25 |
506.25 |
509.50 |
-2.00 |
17,825 |
169,660 |
-3 |
May19 |
190125 |
520.25 |
523.00 |
516.00 |
519.50 |
-1.50 |
10,152 |
53,307 |
+187 |
Jul19 |
190125 |
529.75 |
532.25 |
525.00 |
529.25 |
-1.00 |
6,329 |
51,143 |
+1,318 |
Sep19 |
190125 |
539.25 |
542.75 |
536.25 |
539.50 |
-1.50 |
694 |
11,409 |
+61 |
Dec19 |
190125 |
554.50 |
558.50 |
551.75 |
555.00 |
-1.50 |
605 |
11,880 |
+76 |
Mar20 |
190125 |
562.50 |
567.75 |
561.75 |
564.50 |
-1.25 |
256 |
611 |
-20 |
May20 |
190125 |
568.25 |
569.75 |
565.75 |
568.25 |
-1.25 |
276 |
212 |
+20 |
Total Volume and Open Interest |
36,690 |
299,237 |
+1,968 |
Wheat(MGE) |
Mar19 |
190125 |
573.75 |
577.50 |
573.50 |
574.75 |
-1.50 |
3,645 |
28,971 |
-536 |
May19 |
190125 |
578.00 |
580.50 |
576.75 |
577.50 |
-2.25 |
2,190 |
16,791 |
+312 |
Jul19 |
190125 |
584.25 |
586.00 |
582.50 |
583.50 |
-2.25 |
649 |
5,536 |
+140 |
Sep19 |
190125 |
589.75 |
591.25 |
588.75 |
589.50 |
-2.75 |
99 |
6,204 |
+6 |
Dec19 |
190125 |
602.75 |
603.50 |
600.75 |
601.25 |
-2.75 |
55 |
3,594 |
-2 |
Mar20 |
190125 |
609.50 |
611.50 |
609.50 |
609.50 |
-2.50 |
11 |
214 |
+2 |
Total Volume and Open Interest |
6,649 |
61,315 |
-78 |
Oats(CBOT) |
Mar19 |
190125 |
291.00 |
292.75 |
290.25 |
291.00 |
+0.25 |
252 |
4,815 |
-55 |
May19 |
190125 |
291.50 |
291.50 |
288.25 |
288.75 |
+0.50 |
68 |
1,067 |
+29 |
Jul19 |
190125 |
288.25 |
288.25 |
288.25 |
288.25 |
+0.50 |
9 |
62 |
+4 |
Sep19 |
190125 |
279.50 |
279.50 |
279.50 |
279.50 |
-1.25 |
0 |
30 |
+0 |
Total Volume and Open Interest |
329 |
6,188 |
-22 |
Rough Rice(CBOT) |
Mar19 |
190125 |
10.68 |
10.78 |
10.65 |
10.67 |
-0.01 |
270 |
7,241 |
-32 |
May19 |
190125 |
10.88 |
10.94 |
10.83 |
10.84 |
-0.01 |
41 |
164 |
+12 |
Jul19 |
190125 |
10.98 |
10.98 |
10.98 |
10.98 |
-0.01 |
3 |
33 |
+2 |
Sep19 |
190125 |
10.93 |
10.93 |
10.93 |
10.93 |
-0.01 |
0 |
1 |
+0 |
Total Volume and Open Interest |
314 |
7,440 |
-18 |
Live Cattle(CME) |
Feb19 |
190125 |
125.230 |
126.350 |
125.000 |
126.050 |
+0.700 |
10,513 |
54,342 |
-2,852 |
Apr19 |
190125 |
126.350 |
127.430 |
125.885 |
126.850 |
+0.370 |
21,558 |
155,033 |
+1,108 |
Jun19 |
190125 |
116.930 |
117.500 |
116.430 |
116.700 |
-0.300 |
13,824 |
110,112 |
-141 |
Aug19 |
190125 |
113.800 |
114.050 |
113.230 |
113.500 |
-0.450 |
6,530 |
41,570 |
+816 |
Oct19 |
190125 |
115.385 |
115.450 |
114.700 |
115.080 |
-0.350 |
2,435 |
18,635 |
+412 |
Dec19 |
190125 |
117.500 |
117.730 |
117.000 |
117.285 |
-0.395 |
654 |
6,334 |
+66 |
Total Volume and Open Interest |
55,618 |
388,529 |
-607 |
Feeder Cattle(CME) |
Jan19 |
190125 |
143.830 |
143.850 |
142.600 |
143.380 |
-0.405 |
1,395 |
3,381 |
-507 |
Mar19 |
190125 |
144.650 |
144.880 |
143.300 |
143.630 |
-0.700 |
7,112 |
28,171 |
-279 |
Apr19 |
190125 |
145.450 |
145.800 |
144.485 |
144.735 |
-0.645 |
2,209 |
6,282 |
+46 |
May19 |
190125 |
145.685 |
145.900 |
144.800 |
145.080 |
-0.500 |
1,937 |
7,414 |
+382 |
Aug19 |
190125 |
149.830 |
150.035 |
148.985 |
149.380 |
-0.355 |
649 |
5,063 |
+115 |
Sep19 |
190125 |
149.950 |
150.400 |
149.435 |
149.830 |
-0.220 |
146 |
759 |
+6 |
Oct19 |
190125 |
149.550 |
150.400 |
149.535 |
149.600 |
-0.385 |
116 |
195 |
+40 |
Total Volume and Open Interest |
13,584 |
51,447 |
-196 |
Lean Hogs(CME) |
Feb19 |
190125 |
59.380 |
59.400 |
58.050 |
58.380 |
-1.450 |
10,848 |
26,868 |
-2,240 |
Apr19 |
190125 |
63.130 |
63.180 |
61.630 |
62.130 |
-1.370 |
20,928 |
84,516 |
+1,736 |
May19 |
190125 |
70.000 |
70.000 |
68.580 |
68.900 |
-1.400 |
127 |
1,504 |
+3 |
Jun19 |
190125 |
78.035 |
78.035 |
76.730 |
77.150 |
-1.235 |
9,731 |
37,775 |
+786 |
Jul19 |
190125 |
79.750 |
79.750 |
78.850 |
79.230 |
-1.120 |
3,690 |
18,289 |
+807 |
Aug19 |
190125 |
80.080 |
80.080 |
79.050 |
79.350 |
-1.000 |
2,861 |
22,347 |
+551 |
Oct19 |
190125 |
67.975 |
68.035 |
67.250 |
67.535 |
-0.615 |
1,268 |
12,523 |
+131 |
Dec19 |
190125 |
62.630 |
63.180 |
62.300 |
62.430 |
-0.555 |
328 |
2,670 |
+8 |
Total Volume and Open Interest |
49,818 |
207,159 |
+1,794 |
Class III Milk(CME) |
Jan19 |
190125 |
14.00 |
14.00 |
13.98 |
13.98 |
unch |
113 |
4,146 |
-19 |
Feb19 |
190125 |
13.82 |
14.03 |
13.82 |
13.98 |
+0.04 |
504 |
4,526 |
+71 |
Mar19 |
190125 |
14.12 |
14.31 |
14.11 |
14.26 |
+0.14 |
259 |
4,428 |
+115 |
Apr19 |
190125 |
14.49 |
14.59 |
14.48 |
14.53 |
+0.07 |
369 |
2,738 |
+93 |
May19 |
190125 |
14.99 |
15.09 |
14.96 |
15.03 |
+0.05 |
172 |
2,455 |
+76 |
Jun19 |
190125 |
15.42 |
15.54 |
15.41 |
15.44 |
+0.02 |
39 |
2,005 |
+13 |
Jul19 |
190125 |
15.81 |
15.90 |
15.81 |
15.90 |
+0.03 |
43 |
1,576 |
+21 |
Aug19 |
190125 |
16.13 |
16.15 |
16.11 |
16.15 |
+0.02 |
24 |
1,309 |
+17 |
Sep19 |
190125 |
16.33 |
16.34 |
16.31 |
16.34 |
+0.01 |
11 |
1,511 |
+7 |
Oct19 |
190125 |
16.36 |
16.36 |
16.33 |
16.36 |
+0.02 |
10 |
1,108 |
+4 |
Nov19 |
190125 |
16.25 |
16.27 |
16.25 |
16.27 |
+0.04 |
17 |
1,097 |
+9 |
Dec19 |
190125 |
16.12 |
16.18 |
16.12 |
16.17 |
+0.09 |
5 |
980 |
+0 |
Jan20 |
190125 |
15.88 |
15.88 |
15.88 |
15.88 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
1,566 |
27,985 |
+407 |
Cocoa(ICE) |
Mar19 |
190125 |
2256 |
2265 |
2218 |
2225 |
-31 |
18,944 |
84,792 |
-1,377 |
May19 |
190125 |
2294 |
2299 |
2257 |
2264 |
-25 |
14,574 |
51,362 |
-351 |
Jul19 |
190125 |
2281 |
2317 |
2277 |
2284 |
-22 |
6,277 |
37,291 |
+64 |
Sep19 |
190125 |
2329 |
2330 |
2299 |
2303 |
-20 |
1,691 |
26,523 |
-83 |
Dec19 |
190125 |
2343 |
2343 |
2314 |
2318 |
-18 |
1,658 |
26,629 |
-49 |
Mar20 |
190125 |
2335 |
2347 |
2325 |
2329 |
-16 |
792 |
18,497 |
+209 |
May20 |
190125 |
2362 |
2362 |
2334 |
2337 |
-16 |
196 |
4,121 |
+150 |
Total Volume and Open Interest |
44,838 |
252,375 |
-737 |
Coffee "C"(ICE) |
Mar19 |
190125 |
106.10 |
107.15 |
105.20 |
106.80 |
+1.50 |
17,888 |
124,392 |
-1,597 |
May19 |
190125 |
109.05 |
110.20 |
108.35 |
109.90 |
+1.45 |
8,787 |
68,283 |
+1,127 |
Jul19 |
190125 |
111.75 |
112.85 |
111.05 |
112.65 |
+1.45 |
3,342 |
39,434 |
+456 |
Sep19 |
190125 |
114.70 |
115.55 |
113.75 |
115.40 |
+1.50 |
1,820 |
27,543 |
-264 |
Dec19 |
190125 |
118.30 |
119.35 |
117.60 |
119.20 |
+1.55 |
838 |
15,970 |
-75 |
Mar20 |
190125 |
122.00 |
123.00 |
121.35 |
122.90 |
+1.55 |
355 |
6,444 |
-113 |
Total Volume and Open Interest |
33,839 |
292,788 |
-241 |
Orange Juice(ICE) |
Mar19 |
190125 |
118.45 |
120.00 |
118.00 |
119.40 |
+0.25 |
580 |
15,108 |
+82 |
May19 |
190125 |
119.70 |
120.60 |
119.10 |
120.30 |
+0.10 |
192 |
2,489 |
+91 |
Jul19 |
190125 |
121.15 |
122.25 |
120.85 |
121.95 |
-0.10 |
68 |
1,240 |
+19 |
Sep19 |
190125 |
123.40 |
123.95 |
123.40 |
123.80 |
-0.30 |
39 |
435 |
+7 |
Nov19 |
190125 |
125.75 |
125.75 |
125.75 |
125.75 |
-0.40 |
38 |
303 |
+11 |
Jan20 |
190125 |
127.80 |
127.80 |
127.80 |
127.80 |
-0.40 |
17 |
88 |
+13 |
Total Volume and Open Interest |
934 |
19,791 |
+223 |
Sugar #11(ICE) |
Mar19 |
190125 |
12.99 |
13.01 |
12.37 |
12.44 |
-0.54 |
43,159 |
335,001 |
+4,382 |
May19 |
190125 |
13.09 |
13.14 |
12.52 |
12.59 |
-0.52 |
27,766 |
220,084 |
+2,705 |
Jul19 |
190125 |
13.28 |
13.28 |
12.69 |
12.75 |
-0.51 |
20,861 |
146,661 |
+3,449 |
Oct19 |
190125 |
13.60 |
13.60 |
13.01 |
13.07 |
-0.51 |
13,073 |
114,117 |
+1,595 |
Mar20 |
190125 |
14.25 |
14.26 |
13.73 |
13.79 |
-0.48 |
6,227 |
59,670 |
+1,229 |
May20 |
190125 |
14.21 |
14.24 |
13.76 |
13.82 |
-0.45 |
458 |
12,296 |
+144 |
Jul20 |
190125 |
14.20 |
14.23 |
13.78 |
13.84 |
-0.43 |
88 |
10,987 |
+0 |
Oct20 |
190125 |
14.29 |
14.33 |
13.90 |
13.97 |
-0.40 |
69 |
14,273 |
+28 |
Total Volume and Open Interest |
111,824 |
919,337 |
+13,554 |
London Cocoa(LCE) |
Mar19 |
190125 |
1634 |
1641 |
1600 |
1601 |
-32 |
12,872 |
69,161 |
-493 |
May19 |
190125 |
1647 |
1655 |
1620 |
1620 |
-27 |
12,606 |
46,901 |
+1,015 |
Jul19 |
190125 |
1654 |
1662 |
1630 |
1631 |
-24 |
9,683 |
40,283 |
-61 |
Sep19 |
190125 |
1663 |
1671 |
1641 |
1641 |
-23 |
2,619 |
36,961 |
-504 |
Dec19 |
190125 |
1670 |
1678 |
1650 |
1650 |
-21 |
1,698 |
46,021 |
+207 |
Mar20 |
190125 |
1665 |
1671 |
1652 |
1652 |
-21 |
1,832 |
20,646 |
+746 |
May20 |
190125 |
1668 |
1675 |
1656 |
1656 |
-20 |
877 |
11,231 |
+158 |
Total Volume and Open Interest |
42,646 |
275,903 |
+1,272 |
London Sugar(LCE) |
Mar19 |
190125 |
351.20 |
352.00 |
338.00 |
339.10 |
-12.10 |
3,893 |
37,189 |
+67 |
May19 |
190125 |
360.00 |
360.20 |
347.30 |
348.50 |
-11.00 |
2,643 |
30,131 |
+511 |
Aug19 |
190125 |
365.20 |
366.40 |
354.10 |
355.40 |
-10.00 |
877 |
16,102 |
+211 |
Oct19 |
190125 |
370.00 |
370.00 |
358.00 |
359.40 |
-9.70 |
332 |
6,812 |
+109 |
Dec19 |
190125 |
375.30 |
375.30 |
363.90 |
365.40 |
-9.00 |
115 |
3,582 |
+73 |
Total Volume and Open Interest |
7,918 |
97,776 |
+1,021 |
Cotton(ICE) |
Mar19 |
190125 |
73.25 |
74.24 |
73.25 |
74.13 |
+0.99 |
12,432 |
119,756 |
+279 |
May19 |
190125 |
74.78 |
75.66 |
74.77 |
75.57 |
+0.98 |
5,559 |
43,798 |
+239 |
Jul19 |
190125 |
76.00 |
76.95 |
76.00 |
76.87 |
+0.96 |
1,936 |
28,418 |
+340 |
Oct19 |
190125 |
75.31 |
75.31 |
75.31 |
75.31 |
+0.86 |
1 |
9 |
-1 |
Dec19 |
190125 |
74.30 |
74.68 |
74.13 |
74.43 |
+0.39 |
502 |
35,615 |
-19 |
Mar20 |
190125 |
75.32 |
75.55 |
75.31 |
75.33 |
+0.37 |
65 |
2,470 |
+1 |
Total Volume and Open Interest |
20,502 |
231,651 |
+843 |
Lumber(CME) |
Mar19 |
190125 |
382.7 |
392.2 |
380.1 |
381.5 |
+0.4 |
640 |
2,488 |
-149 |
May19 |
190125 |
389.9 |
396.2 |
386.5 |
386.5 |
-1.0 |
115 |
778 |
-12 |
Jul19 |
190125 |
394.5 |
396.7 |
387.0 |
387.1 |
-4.9 |
8 |
190 |
-3 |
Sep19 |
190125 |
393.0 |
395.4 |
391.3 |
391.3 |
-5.6 |
0 |
28 |
+0 |
Total Volume and Open Interest |
763 |
3,492 |
-164 |
Crude Oil(NYM) |
Mar19 |
190125 |
53.17 |
53.94 |
52.91 |
53.69 |
+0.56 |
702,866 |
496,877 |
-2,166 |
Apr19 |
190125 |
53.45 |
54.21 |
53.19 |
53.98 |
+0.56 |
81,272 |
160,413 |
+729 |
May19 |
190125 |
53.84 |
54.55 |
53.52 |
54.31 |
+0.53 |
43,029 |
147,668 |
+3,299 |
Jun19 |
190125 |
54.20 |
54.92 |
53.86 |
54.66 |
+0.52 |
67,623 |
247,018 |
+433 |
Jul19 |
190125 |
55.00 |
55.16 |
54.23 |
54.96 |
+0.51 |
24,331 |
134,706 |
+4,336 |
Aug19 |
190125 |
54.67 |
55.33 |
54.45 |
55.16 |
+0.50 |
14,108 |
70,355 |
-869 |
Sep19 |
190125 |
55.45 |
55.45 |
54.59 |
55.27 |
+0.49 |
16,392 |
85,828 |
-1,493 |
Oct19 |
190125 |
55.41 |
55.41 |
54.58 |
55.32 |
+0.47 |
7,078 |
64,742 |
+551 |
Nov19 |
190125 |
55.34 |
55.48 |
54.61 |
55.32 |
+0.44 |
5,177 |
48,261 |
-234 |
Dec19 |
190125 |
54.77 |
55.52 |
54.50 |
55.29 |
+0.41 |
35,231 |
182,531 |
-1,581 |
Jan20 |
190125 |
55.24 |
55.31 |
54.79 |
55.24 |
+0.39 |
1,470 |
40,401 |
+424 |
Feb20 |
190125 |
54.79 |
55.19 |
54.76 |
55.19 |
+0.37 |
955 |
21,103 |
+9 |
Mar20 |
190125 |
54.92 |
55.16 |
54.72 |
55.14 |
+0.35 |
2,751 |
33,849 |
+716 |
Apr20 |
190125 |
55.08 |
55.08 |
55.08 |
55.08 |
+0.34 |
923 |
9,293 |
+577 |
May20 |
190125 |
55.02 |
55.02 |
55.02 |
55.02 |
+0.32 |
280 |
8,683 |
+170 |
Jun20 |
190125 |
54.43 |
55.17 |
54.27 |
54.96 |
+0.31 |
6,337 |
55,816 |
+439 |
Total Volume and Open Interest |
1,025,450 |
2,049,475 |
+3,909 |
e-miNY Crude Oil(NYM) |
Mar19 |
190125 |
53.150 |
53.925 |
52.925 |
53.700 |
+0.575 |
21,017 |
2,042 |
-127 |
Apr19 |
190125 |
53.500 |
54.200 |
53.175 |
53.975 |
+0.550 |
348 |
293 |
+11 |
May19 |
190125 |
53.950 |
54.475 |
53.650 |
54.300 |
+0.525 |
14 |
173 |
-1 |
Jun19 |
190125 |
54.825 |
54.825 |
54.200 |
54.650 |
+0.500 |
14 |
178 |
-1 |
Jul19 |
190125 |
54.950 |
54.950 |
54.950 |
54.950 |
+0.500 |
4 |
20 |
+0 |
Aug19 |
190125 |
55.150 |
55.150 |
55.150 |
55.150 |
+0.500 |
0 |
61 |
+0 |
Sep19 |
190125 |
55.250 |
55.275 |
55.150 |
55.275 |
+0.500 |
1 |
53 |
+1 |
Oct19 |
190125 |
55.325 |
55.325 |
55.325 |
55.325 |
+0.475 |
0 |
21 |
+0 |
Nov19 |
190125 |
55.325 |
55.325 |
55.325 |
55.325 |
+0.450 |
9 |
22 |
+4 |
Dec19 |
190125 |
54.950 |
55.300 |
54.950 |
55.300 |
+0.425 |
12 |
107 |
+3 |
Total Volume and Open Interest |
21,419 |
3,053 |
-110 |
NY Harbor ULSD(NYM) |
Feb19 |
190125 |
188.70 |
190.50 |
187.53 |
189.19 |
+0.63 |
30,757 |
41,674 |
-5,953 |
Mar19 |
190125 |
188.13 |
189.87 |
186.90 |
188.67 |
+0.68 |
65,310 |
98,173 |
-111 |
Apr19 |
190125 |
187.01 |
188.76 |
185.88 |
187.77 |
+0.82 |
30,083 |
56,478 |
+1,348 |
May19 |
190125 |
188.05 |
188.57 |
185.71 |
187.61 |
+0.88 |
14,327 |
28,944 |
-858 |
Jun19 |
190125 |
187.54 |
188.88 |
186.10 |
187.98 |
+0.90 |
14,347 |
37,016 |
+1,686 |
Jul19 |
190125 |
187.16 |
189.73 |
187.16 |
188.90 |
+0.92 |
2,597 |
19,003 |
+583 |
Aug19 |
190125 |
188.35 |
190.58 |
188.35 |
189.79 |
+0.94 |
1,757 |
9,400 |
+221 |
Sep19 |
190125 |
190.82 |
191.54 |
189.52 |
190.77 |
+0.94 |
1,463 |
9,451 |
-53 |
Oct19 |
190125 |
190.10 |
192.23 |
189.73 |
191.66 |
+0.93 |
400 |
5,976 |
+12 |
Nov19 |
190125 |
191.01 |
193.06 |
190.59 |
192.49 |
+0.93 |
530 |
4,935 |
+84 |
Dec19 |
190125 |
192.10 |
193.94 |
191.32 |
193.21 |
+0.94 |
3,507 |
25,415 |
-135 |
Jan20 |
190125 |
192.87 |
193.86 |
192.69 |
193.86 |
+0.95 |
383 |
4,884 |
+29 |
Feb20 |
190125 |
193.93 |
193.93 |
193.93 |
193.93 |
+0.96 |
403 |
4,056 |
+5 |
Mar20 |
190125 |
193.20 |
193.60 |
193.20 |
193.60 |
+1.00 |
346 |
3,202 |
+95 |
Total Volume and Open Interest |
166,874 |
364,668 |
-2,810 |
RBOB Gasoline(NYM) |
Feb19 |
190125 |
138.91 |
140.36 |
137.60 |
138.94 |
+0.18 |
32,543 |
54,017 |
-9,068 |
Mar19 |
190125 |
140.37 |
141.93 |
139.07 |
140.47 |
+0.12 |
71,032 |
142,310 |
+734 |
Apr19 |
190125 |
160.85 |
162.36 |
159.44 |
161.21 |
+0.35 |
27,677 |
62,792 |
-923 |
May19 |
190125 |
163.50 |
164.09 |
161.27 |
163.06 |
+0.33 |
13,794 |
39,562 |
+1,187 |
Jun19 |
190125 |
165.00 |
165.00 |
162.10 |
163.89 |
+0.33 |
17,668 |
40,149 |
+1,230 |
Jul19 |
190125 |
163.08 |
164.62 |
162.28 |
164.01 |
+0.38 |
7,988 |
22,840 |
+1,513 |
Aug19 |
190125 |
161.78 |
164.11 |
161.78 |
163.28 |
+0.44 |
5,793 |
9,860 |
+457 |
Sep19 |
190125 |
160.59 |
162.32 |
160.08 |
161.53 |
+0.46 |
4,978 |
17,451 |
+498 |
Oct19 |
190125 |
149.75 |
151.23 |
149.04 |
150.46 |
+0.44 |
2,881 |
9,996 |
+748 |
Nov19 |
190125 |
147.94 |
148.61 |
147.36 |
148.61 |
+0.45 |
2,162 |
5,844 |
-39 |
Total Volume and Open Interest |
191,585 |
431,042 |
-2,373 |
e-miNY RBOB Gasoline(NYM) |
Feb19 |
190125 |
138.94 |
138.94 |
138.94 |
138.94 |
+0.18 |
0 |
1 |
+0 |
Mar19 |
190125 |
140.47 |
140.47 |
140.47 |
140.47 |
+0.12 |
|
|
|
Apr19 |
190125 |
161.21 |
161.21 |
161.21 |
161.21 |
+0.35 |
|
|
|
May19 |
190125 |
163.06 |
163.06 |
163.06 |
163.06 |
+0.33 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb19 |
190125 |
3.160 |
3.207 |
3.047 |
3.178 |
+0.079 |
132,844 |
49,364 |
-14,656 |
Mar19 |
190125 |
3.042 |
3.090 |
2.946 |
3.072 |
+0.074 |
144,472 |
308,385 |
+3,602 |
Apr19 |
190125 |
2.860 |
2.889 |
2.806 |
2.884 |
+0.040 |
64,346 |
156,110 |
-5,516 |
May19 |
190125 |
2.845 |
2.873 |
2.802 |
2.868 |
+0.030 |
33,699 |
175,838 |
+513 |
Jun19 |
190125 |
2.891 |
2.913 |
2.852 |
2.907 |
+0.022 |
14,571 |
54,349 |
-484 |
Jul19 |
190125 |
2.940 |
2.956 |
2.902 |
2.951 |
+0.019 |
19,423 |
86,334 |
+3,691 |
Aug19 |
190125 |
2.937 |
2.954 |
2.905 |
2.953 |
+0.021 |
8,084 |
52,748 |
-569 |
Sep19 |
190125 |
2.911 |
2.927 |
2.877 |
2.927 |
+0.024 |
9,692 |
61,978 |
+1,941 |
Oct19 |
190125 |
2.932 |
2.951 |
2.897 |
2.951 |
+0.026 |
18,178 |
116,154 |
-941 |
Nov19 |
190125 |
2.974 |
2.998 |
2.944 |
2.998 |
+0.026 |
3,750 |
40,281 |
+120 |
Dec19 |
190125 |
3.123 |
3.146 |
3.095 |
3.146 |
+0.024 |
3,118 |
48,630 |
+778 |
Jan20 |
190125 |
3.210 |
3.239 |
3.187 |
3.239 |
+0.025 |
5,047 |
40,168 |
+457 |
Feb20 |
190125 |
3.127 |
3.164 |
3.120 |
3.164 |
+0.021 |
1,111 |
14,577 |
+332 |
Mar20 |
190125 |
2.944 |
2.980 |
2.943 |
2.980 |
+0.017 |
3,606 |
22,491 |
+893 |
Apr20 |
190125 |
2.607 |
2.619 |
2.607 |
2.618 |
unch |
4,525 |
24,139 |
+66 |
May20 |
190125 |
2.562 |
2.568 |
2.561 |
2.568 |
unch |
2,741 |
14,780 |
+1,615 |
Total Volume and Open Interest |
474,814 |
1,333,941 |
-5,581 |
Brent Crude Oil(ICE) |
Mar19 |
190125 |
61.13 |
61.92 |
60.70 |
61.64 |
+0.55 |
308,458 |
238,753 |
-33,359 |
Apr19 |
190125 |
61.09 |
61.94 |
60.68 |
61.59 |
+0.43 |
222,753 |
358,130 |
+13,102 |
May19 |
190125 |
61.31 |
62.07 |
60.82 |
61.72 |
+0.41 |
102,892 |
219,571 |
+6,570 |
Jun19 |
190125 |
61.42 |
62.19 |
60.93 |
61.82 |
+0.39 |
99,189 |
295,805 |
+644 |
Jul19 |
190125 |
61.49 |
62.20 |
60.95 |
61.81 |
+0.36 |
32,259 |
152,895 |
-532 |
Aug19 |
190125 |
61.52 |
62.21 |
60.96 |
61.81 |
+0.33 |
25,178 |
102,515 |
+2,487 |
Sep19 |
190125 |
61.50 |
62.13 |
60.99 |
61.76 |
+0.32 |
23,569 |
113,412 |
+2,547 |
Oct19 |
190125 |
62.01 |
62.08 |
60.87 |
61.70 |
+0.29 |
7,537 |
53,565 |
+1,300 |
Nov19 |
190125 |
61.41 |
61.98 |
61.02 |
61.65 |
+0.27 |
5,649 |
81,420 |
+1,109 |
Dec19 |
190125 |
61.35 |
62.01 |
60.77 |
61.58 |
+0.26 |
51,888 |
230,114 |
+739 |
Jan20 |
190125 |
61.54 |
61.54 |
61.54 |
61.54 |
+0.25 |
3,223 |
32,853 |
+12 |
Feb20 |
190125 |
61.51 |
61.51 |
61.51 |
61.51 |
+0.24 |
1,411 |
33,322 |
-142 |
Mar20 |
190125 |
61.13 |
61.56 |
61.13 |
61.49 |
+0.23 |
2,691 |
31,200 |
+69 |
Apr20 |
190125 |
61.46 |
61.46 |
61.46 |
61.46 |
+0.22 |
478 |
17,016 |
+63 |
Total Volume and Open Interest |
914,944 |
2,379,226 |
-5,905 |
Gas Oil(ICE) |
Feb19 |
190125 |
568.75 |
573.25 |
564.00 |
568.00 |
+0.75 |
43,005 |
112,628 |
-3,170 |
Mar19 |
190125 |
567.25 |
574.00 |
564.50 |
568.50 |
+0.75 |
68,284 |
184,136 |
+3,373 |
Apr19 |
190125 |
567.50 |
574.00 |
564.75 |
569.00 |
+1.00 |
37,184 |
96,030 |
+875 |
May19 |
190125 |
568.75 |
574.25 |
565.00 |
569.25 |
+1.50 |
18,171 |
58,598 |
+3,279 |
Jun19 |
190125 |
570.25 |
575.25 |
566.25 |
570.50 |
+1.75 |
25,441 |
74,158 |
+668 |
Jul19 |
190125 |
573.75 |
578.00 |
568.50 |
572.75 |
+1.75 |
5,109 |
32,874 |
+244 |
Aug19 |
190125 |
576.25 |
579.50 |
572.00 |
575.25 |
+1.75 |
3,344 |
26,860 |
+120 |
Sep19 |
190125 |
578.75 |
583.00 |
573.75 |
578.00 |
+2.00 |
3,803 |
33,009 |
-15 |
Oct19 |
190125 |
583.50 |
584.00 |
577.50 |
581.00 |
+2.00 |
1,916 |
26,431 |
+269 |
Nov19 |
190125 |
586.75 |
586.75 |
579.75 |
581.75 |
+2.00 |
396 |
15,982 |
+59 |
Total Volume and Open Interest |
223,002 |
914,733 |
+7,462 |
Ethanol(CBOT) |
Feb19 |
190125 |
1.264 |
1.276 |
1.260 |
1.274 |
+0.013 |
408 |
1,043 |
-210 |
Mar19 |
190125 |
1.280 |
1.291 |
1.274 |
1.289 |
+0.011 |
316 |
1,167 |
+182 |
Apr19 |
190125 |
1.300 |
1.311 |
1.295 |
1.311 |
+0.011 |
27 |
102 |
+14 |
May19 |
190125 |
1.324 |
1.324 |
1.324 |
1.324 |
+0.011 |
3 |
54 |
+1 |
Jun19 |
190125 |
1.342 |
1.342 |
1.342 |
1.342 |
+0.011 |
0 |
3 |
+0 |
Jul19 |
190125 |
1.347 |
1.347 |
1.347 |
1.347 |
+0.011 |
|
|
|
Aug19 |
190125 |
1.347 |
1.347 |
1.347 |
1.347 |
+0.011 |
|
|
|
Sep19 |
190125 |
1.331 |
1.331 |
1.331 |
1.331 |
+0.011 |
|
|
|
Total Volume and Open Interest |
754 |
2,369 |
-13 |
WTI Crude Oil(ICE) |
Mar19 |
190125 |
53.21 |
53.92 |
52.91 |
53.69 |
+0.56 |
38,040 |
87,913 |
-627 |
Apr19 |
190125 |
53.56 |
54.19 |
53.18 |
53.98 |
+0.56 |
27,477 |
49,321 |
-73 |
May19 |
190125 |
54.07 |
54.47 |
53.55 |
54.31 |
+0.53 |
20,110 |
25,969 |
+1,515 |
Jun19 |
190125 |
54.41 |
54.83 |
53.95 |
54.66 |
+0.52 |
22,041 |
93,332 |
+661 |
Jul19 |
190125 |
54.70 |
55.08 |
54.25 |
54.96 |
+0.51 |
6,169 |
24,562 |
+917 |
Aug19 |
190125 |
54.89 |
55.27 |
54.44 |
55.16 |
+0.50 |
3,559 |
13,662 |
+359 |
Sep19 |
190125 |
55.34 |
55.36 |
54.58 |
55.27 |
+0.49 |
3,409 |
27,593 |
-116 |
Oct19 |
190125 |
54.70 |
55.32 |
54.63 |
55.32 |
+0.47 |
989 |
7,027 |
-56 |
Nov19 |
190125 |
54.71 |
55.32 |
54.63 |
55.32 |
+0.44 |
904 |
5,089 |
-30 |
Dec19 |
190125 |
55.40 |
55.40 |
54.61 |
55.29 |
+0.41 |
8,747 |
109,711 |
+836 |
Jan20 |
190125 |
55.24 |
55.24 |
55.24 |
55.24 |
+0.39 |
78 |
4,440 |
+32 |
Feb20 |
190125 |
55.19 |
55.19 |
55.19 |
55.19 |
+0.37 |
43 |
3,035 |
-4 |
Mar20 |
190125 |
55.14 |
55.14 |
55.14 |
55.14 |
+0.35 |
21 |
7,458 |
+20 |
Apr20 |
190125 |
55.08 |
55.08 |
55.08 |
55.08 |
+0.34 |
0 |
1,737 |
+0 |
May20 |
190125 |
55.02 |
55.02 |
55.02 |
55.02 |
+0.32 |
0 |
1,486 |
+0 |
Jun20 |
190125 |
54.72 |
54.96 |
54.72 |
54.96 |
+0.31 |
675 |
27,077 |
-112 |
Total Volume and Open Interest |
135,773 |
575,716 |
+2,755 |
US Dollar Index(ICE) |
Mar19 |
190125 |
96.200 |
96.235 |
95.400 |
95.465 |
-0.833 |
15,628 |
58,836 |
+421 |
Jun19 |
190125 |
95.680 |
95.695 |
94.920 |
94.950 |
-0.827 |
198 |
1,367 |
+58 |
Sep19 |
190125 |
95.240 |
95.240 |
94.485 |
94.485 |
-0.827 |
10 |
201 |
-10 |
Total Volume and Open Interest |
15,836 |
60,468 |
+469 |
Australian Dollar(CME) |
Mar19 |
190125 |
70.95 |
71.92 |
70.82 |
71.85 |
+0.91 |
66,681 |
120,323 |
+1,670 |
Jun19 |
190125 |
71.05 |
72.00 |
70.97 |
71.94 |
+0.91 |
39 |
1,034 |
+21 |
Sep19 |
190125 |
72.04 |
72.04 |
72.04 |
72.04 |
+0.91 |
0 |
119 |
+0 |
Total Volume and Open Interest |
67,522 |
122,237 |
+1,721 |
British Pound(CME) |
Mar19 |
190125 |
131.00 |
132.52 |
130.93 |
132.31 |
+1.44 |
114,522 |
204,052 |
-2,262 |
Jun19 |
190125 |
131.86 |
132.95 |
131.56 |
132.90 |
+1.44 |
339 |
1,602 |
+236 |
Sep19 |
190125 |
132.51 |
133.47 |
132.51 |
133.47 |
+1.44 |
8 |
348 |
-1 |
Total Volume and Open Interest |
116,964 |
208,517 |
-2,128 |
Canadian Dollar(CME) |
Mar19 |
190125 |
74.96 |
75.77 |
74.95 |
75.69 |
+0.70 |
58,444 |
146,281 |
+581 |
Jun19 |
190125 |
75.34 |
75.89 |
75.14 |
75.84 |
+0.69 |
98 |
2,911 |
+46 |
Sep19 |
190125 |
75.90 |
76.02 |
75.84 |
75.99 |
+0.70 |
10 |
1,102 |
+7 |
Dec19 |
190125 |
75.55 |
76.12 |
75.55 |
76.12 |
+0.71 |
28 |
603 |
+20 |
Total Volume and Open Interest |
58,591 |
151,653 |
+643 |
Japanese Yen(CME) |
Mar19 |
190125 |
91.61 |
91.73 |
91.30 |
91.57 |
+0.04 |
103,657 |
202,928 |
-7,002 |
Jun19 |
190125 |
92.22 |
92.34 |
92.02 |
92.27 |
+0.04 |
66 |
1,091 |
-7 |
Sep19 |
190125 |
92.80 |
92.99 |
92.80 |
92.99 |
+0.05 |
1 |
111 |
+1 |
Total Volume and Open Interest |
103,761 |
205,552 |
-7,011 |
Swiss Franc(CME) |
Mar19 |
190125 |
100.79 |
101.26 |
100.73 |
101.18 |
+0.39 |
15,691 |
63,601 |
+642 |
Jun19 |
190125 |
102.05 |
102.13 |
101.64 |
102.07 |
+0.38 |
2 |
103 |
-1 |
Sep19 |
190125 |
102.99 |
102.99 |
102.99 |
102.99 |
+0.40 |
0 |
21 |
+0 |
Total Volume and Open Interest |
15,693 |
63,736 |
+641 |
EuroFX(CME) |
Mar19 |
190125 |
113.52 |
114.66 |
113.47 |
114.63 |
+1.15 |
135,435 |
509,108 |
+3,315 |
Jun19 |
190125 |
114.50 |
115.54 |
114.47 |
115.52 |
+1.15 |
191 |
9,209 |
+42 |
Sep19 |
190125 |
115.69 |
116.44 |
115.69 |
116.44 |
+1.16 |
24 |
1,148 |
+1 |
Total Volume and Open Interest |
140,043 |
530,541 |
+3,365 |
Mexican Peso(CME) |
Feb19 |
190125 |
524.75 |
524.75 |
524.75 |
524.75 |
+0.50 |
|
|
|
Mar19 |
190125 |
521.75 |
525.75 |
521.38 |
522.25 |
+0.38 |
43,571 |
208,918 |
+2,765 |
Total Volume and Open Interest |
43,576 |
208,965 |
+2,766 |
Brazilian Real(CME) |
Feb19 |
190125 |
265.15 |
267.40 |
265.15 |
266.80 |
+1.65 |
2,477 |
10,961 |
-260 |
Mar19 |
190125 |
265.00 |
266.65 |
265.00 |
266.25 |
+1.65 |
322 |
4,333 |
+43 |
Apr19 |
190125 |
265.15 |
265.55 |
265.15 |
265.20 |
+1.10 |
0 |
556 |
+0 |
May19 |
190125 |
264.25 |
264.25 |
264.25 |
264.25 |
+0.75 |
|
|
|
Total Volume and Open Interest |
2,799 |
15,850 |
-217 |
30-Year T-Bonds(CBOT) |
Mar19 |
190125 |
145~220 |
145~270 |
144~290 |
145~030 |
-0~220 |
284,131 |
957,311 |
-7,707 |
Jun19 |
190125 |
144~280 |
145~060 |
144~100 |
144~150 |
-0~220 |
225 |
7,192 |
+190 |
Sep19 |
190125 |
144~150 |
144~150 |
144~150 |
144~150 |
-0~220 |
|
|
|
Total Volume and Open Interest |
284,356 |
964,503 |
-7,517 |
10-Year T-Notes(CBOT) |
Mar19 |
190125 |
121~225 |
121~250 |
121~100 |
121~130 |
-0~110 |
1,383,476 |
3,967,785 |
-33,618 |
Jun19 |
190125 |
121~285 |
121~310 |
121~180 |
121~215 |
-0~115 |
2,223 |
29,262 |
+1,420 |
Sep19 |
190125 |
121~190 |
121~190 |
121~190 |
121~190 |
-0~115 |
|
|
|
Total Volume and Open Interest |
1,385,699 |
3,997,047 |
-32,198 |
5-Year T-Notes(CBOT) |
Mar19 |
190125 |
114~120 |
114~130 |
114~040 |
114~060 |
-0~066 |
802,380 |
4,404,605 |
-40,067 |
Jun19 |
190125 |
114~116 |
114~120 |
114~072 |
114~086 |
-0~072 |
16,331 |
69,158 |
+7,857 |
Sep19 |
190125 |
114~086 |
114~086 |
114~086 |
114~086 |
-0~072 |
|
|
|
Total Volume and Open Interest |
818,711 |
4,473,763 |
-32,210 |
2 Year T-Notes(CBOT) |
Mar19 |
190125 |
17~154 |
34~280 |
17~136 |
30~030 |
+15~190 |
305,745 |
2,553,415 |
-3,374 |
Jun19 |
190125 |
17~154 |
34~280 |
17~136 |
30~030 |
+15~190 |
25,661 |
85,821 |
+18,319 |
Sep19 |
190125 |
17~154 |
34~280 |
17~136 |
30~030 |
+15~190 |
|
|
|
Total Volume and Open Interest |
331,406 |
2,639,236 |
+14,945 |
Eurodollars(CME) |
Mar19 |
190125 |
97.310 |
97.320 |
97.305 |
97.320 |
+0.005 |
149,621 |
1,451,682 |
+5,794 |
Jun19 |
190125 |
97.285 |
97.285 |
97.270 |
97.280 |
-0.005 |
148,118 |
1,245,783 |
+2,583 |
Sep19 |
190125 |
97.280 |
97.285 |
97.255 |
97.265 |
-0.020 |
159,221 |
1,171,234 |
-5,805 |
Dec19 |
190125 |
97.270 |
97.270 |
97.225 |
97.240 |
-0.030 |
179,421 |
1,661,169 |
+11,404 |
Mar20 |
190125 |
97.350 |
97.355 |
97.295 |
97.310 |
-0.045 |
138,403 |
968,353 |
+2,015 |
Jun20 |
190125 |
97.405 |
97.405 |
97.335 |
97.355 |
-0.045 |
114,191 |
939,683 |
+1,607 |
Sep20 |
190125 |
97.445 |
97.450 |
97.380 |
97.395 |
-0.050 |
113,670 |
782,181 |
+111 |
Dec20 |
190125 |
97.440 |
97.445 |
97.375 |
97.390 |
-0.050 |
123,394 |
881,318 |
-2,482 |
Mar21 |
190125 |
97.485 |
97.490 |
97.420 |
97.435 |
-0.050 |
92,489 |
602,161 |
+2,976 |
Jun21 |
190125 |
97.495 |
97.500 |
97.435 |
97.445 |
-0.050 |
50,535 |
423,866 |
-595 |
Sep21 |
190125 |
97.500 |
97.505 |
97.435 |
97.450 |
-0.050 |
46,285 |
336,462 |
+1,219 |
Dec21 |
190125 |
97.470 |
97.475 |
97.410 |
97.420 |
-0.050 |
58,102 |
345,282 |
+2,809 |
Mar22 |
190125 |
97.465 |
97.470 |
97.405 |
97.415 |
-0.050 |
29,669 |
267,952 |
+1,681 |
Jun22 |
190125 |
97.450 |
97.450 |
97.390 |
97.400 |
-0.050 |
19,370 |
226,618 |
+880 |
Sep22 |
190125 |
97.425 |
97.425 |
97.365 |
97.380 |
-0.045 |
20,363 |
174,922 |
-1,078 |
Dec22 |
190125 |
97.385 |
97.390 |
97.330 |
97.345 |
-0.045 |
16,102 |
139,894 |
+1,163 |
Mar23 |
190125 |
97.355 |
97.360 |
97.300 |
97.315 |
-0.045 |
14,587 |
79,124 |
-394 |
Jun23 |
190125 |
97.320 |
97.325 |
97.270 |
97.285 |
-0.045 |
14,002 |
79,922 |
-1,588 |
Total Volume and Open Interest |
1,587,040 |
12,303,117 |
+31,757 |
Ultra T-Bond(CBOT) |
Mar19 |
190125 |
160~07 |
160~15 |
159~11 |
159~17 |
-0~25 |
123,860 |
1,163,146 |
+8,653 |
Jun19 |
190125 |
160~22 |
160~22 |
160~20 |
160~22 |
-0~26 |
10 |
1 |
+0 |
Sep19 |
190125 |
160~22 |
160~22 |
160~22 |
160~22 |
-0~26 |
|
|
|
Total Volume and Open Interest |
123,870 |
1,163,147 |
+8,653 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190125 |
129~250 |
129~275 |
129~095 |
129~130 |
-0~140 |
122,779 |
698,095 |
-4,729 |
Jun19 |
190125 |
129~045 |
129~045 |
129~045 |
129~045 |
-0~140 |
0 |
2 |
+0 |
Sep19 |
190125 |
129~045 |
129~045 |
129~045 |
129~045 |
-0~140 |
|
|
|
Total Volume and Open Interest |
122,779 |
698,097 |
-4,729 |
30 Day Federal Funds(CBOT) |
Jan19 |
190125 |
97.598 |
97.600 |
97.598 |
97.598 |
unch |
630 |
307,181 |
+346 |
Feb19 |
190125 |
97.595 |
97.600 |
97.590 |
97.595 |
unch |
27,780 |
254,290 |
-9,026 |
Mar19 |
190125 |
97.590 |
97.595 |
97.590 |
97.590 |
unch |
12,383 |
100,937 |
+4,356 |
Apr19 |
190125 |
97.595 |
97.595 |
97.590 |
97.590 |
-0.005 |
43,121 |
263,653 |
+8,034 |
May19 |
190125 |
97.590 |
97.590 |
97.575 |
97.575 |
-0.010 |
22,745 |
176,138 |
+325 |
Jun19 |
190125 |
97.580 |
97.580 |
97.560 |
97.560 |
-0.015 |
16,445 |
71,284 |
+3,123 |
Total Volume and Open Interest |
244,356 |
2,033,975 |
-100 |
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 |
190125 |
185.22 |
185.32 |
184.38 |
184.68 |
-0.08 |
31,012 |
237,091 |
+2,623 |
Jun19 |
190125 |
183.18 |
183.18 |
183.18 |
183.18 |
-0.08 |
0 |
3,579 |
+7 |
Sep19 |
190125 |
181.68 |
181.68 |
181.68 |
181.68 |
-0.08 |
|
|
|
Total Volume and Open Interest |
31,012 |
240,670 |
+2,630 |
Euro-Bund(EUREX) |
Mar19 |
190125 |
165.35 |
165.43 |
164.96 |
165.07 |
-0.25 |
600,559 |
2,080,424 |
+85,968 |
Jun19 |
190125 |
162.72 |
162.77 |
162.42 |
162.51 |
-0.25 |
100 |
56,618 |
+1,534 |
Sep19 |
190125 |
164.13 |
164.13 |
164.13 |
164.13 |
-0.25 |
0 |
18 |
+1 |
Total Volume and Open Interest |
600,659 |
2,137,060 |
+87,503 |
Euro-Bobl(EUREX) |
Mar19 |
190125 |
132.94 |
132.97 |
132.80 |
132.83 |
-0.17 |
413,591 |
1,527,053 |
+46,126 |
Jun19 |
190125 |
132.10 |
132.10 |
132.06 |
132.08 |
-0.17 |
33 |
27,768 |
+104 |
Sep19 |
190125 |
132.08 |
132.08 |
132.08 |
132.08 |
-0.17 |
|
|
|
Total Volume and Open Interest |
413,624 |
1,554,821 |
+46,230 |
Euro-Schatz(EUREX) |
Mar19 |
190125 |
111.89 |
111.92 |
111.88 |
111.90 |
-0.01 |
317,577 |
2,014,888 |
+49,095 |
Jun19 |
190125 |
111.85 |
111.85 |
111.85 |
111.85 |
+0.01 |
274 |
1,926 |
+200 |
Sep19 |
190125 |
111.85 |
111.85 |
111.85 |
111.85 |
+0.01 |
|
|
|
Total Volume and Open Interest |
317,851 |
2,016,814 |
+49,295 |
3-Mth Euribor(EUREX) |
Mar19 |
190125 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
2,374 |
+0 |
Jun19 |
190125 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190125 |
100.270 |
100.270 |
100.270 |
100.270 |
-0.005 |
0 |
1,963 |
+0 |
Total Volume and Open Interest |
1 |
13,769 |
+0 |
Long Gilt(LIFFE) |
Mar19 |
190125 |
123~01 |
123~07 |
122~20 |
122~25 |
-0~12 |
188,179 |
805,461 |
+3,629 |
Jun19 |
190125 |
125~23 |
125~23 |
125~23 |
125~23 |
-0~12 |
0 |
14 |
+0 |
Total Volume and Open Interest |
188,179 |
805,475 |
+3,629 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190125 |
99.07 |
99.08 |
99.07 |
99.07 |
-0.01 |
50,406 |
809,012 |
-2,396 |
Jun19 |
190125 |
99.02 |
99.03 |
99.01 |
99.02 |
-0.01 |
52,423 |
431,164 |
-6,614 |
Sep19 |
190125 |
98.98 |
98.99 |
98.96 |
98.97 |
-0.01 |
47,375 |
521,383 |
-568 |
Dec19 |
190125 |
98.92 |
98.93 |
98.90 |
98.92 |
-0.01 |
54,135 |
527,693 |
+11,044 |
Mar20 |
190125 |
98.88 |
98.89 |
98.86 |
98.88 |
-0.01 |
36,981 |
275,826 |
-432 |
Jun20 |
190125 |
98.85 |
98.86 |
98.82 |
98.83 |
-0.02 |
32,062 |
288,370 |
+1,316 |
Total Volume and Open Interest |
522,676 |
4,012,497 |
+3,913 |
3-Mth Euribor(LIFFE) |
Mar19 |
190125 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
42,023 |
515,167 |
-6,558 |
Jun19 |
190125 |
100.290 |
100.290 |
100.280 |
100.285 |
unch |
81,607 |
670,541 |
-10,509 |
Sep19 |
190125 |
100.270 |
100.275 |
100.270 |
100.270 |
unch |
105,856 |
659,248 |
-8,051 |
Total Volume and Open Interest |
901,681 |
4,824,249 |
+11,825 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190125 |
98.01 |
98.03 |
98.00 |
98.03 |
+0.02 |
8,793 |
197,845 |
-1,665 |
Jun19 |
190125 |
98.05 |
98.09 |
98.05 |
98.08 |
+0.02 |
12,143 |
221,261 |
-3,456 |
Sep19 |
190125 |
98.12 |
98.16 |
98.11 |
98.14 |
+0.02 |
13,416 |
192,354 |
-1,643 |
Dec19 |
190125 |
98.15 |
98.20 |
98.15 |
98.18 |
+0.02 |
21,933 |
198,268 |
+2,204 |
Mar20 |
190125 |
98.17 |
98.22 |
98.17 |
98.20 |
+0.03 |
9,249 |
145,866 |
+2,288 |
Jun20 |
190125 |
98.16 |
98.21 |
98.16 |
98.19 |
+0.02 |
9,464 |
119,687 |
+2,136 |
Sep20 |
190125 |
98.15 |
98.20 |
98.14 |
98.18 |
+0.03 |
6,008 |
56,396 |
+1,619 |
Dec20 |
190125 |
98.12 |
98.18 |
98.12 |
98.16 |
+0.03 |
4,477 |
38,296 |
-589 |
Mar21 |
190125 |
98.09 |
98.14 |
98.09 |
98.12 |
+0.03 |
310 |
5,879 |
+41 |
Jun21 |
190125 |
98.05 |
98.09 |
98.05 |
98.09 |
+0.03 |
88 |
3,731 |
+55 |
Total Volume and Open Interest |
86,169 |
1,183,055 |
+782 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190125 |
97.73 |
97.80 |
97.73 |
97.79 |
+0.06 |
135,112 |
1,237,866 |
+7,185 |
Jun19 |
190125 |
97.79 |
97.79 |
97.79 |
97.79 |
+0.06 |
|
|
|
Total Volume and Open Interest |
135,112 |
1,237,866 |
+7,185 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190125 |
98.25 |
98.32 |
98.25 |
98.31 |
+0.04 |
155,129 |
1,151,293 |
+35,162 |
Jun19 |
190125 |
98.31 |
98.31 |
98.31 |
98.31 |
+0.04 |
|
|
|
Total Volume and Open Interest |
155,129 |
1,151,293 |
+35,162 |
Gold(CMX) |
Feb19 |
190125 |
1280.1 |
1303.4 |
1278.9 |
1298.1 |
+18.3 |
217,130 |
187,790 |
-14,662 |
Apr19 |
190125 |
1286.0 |
1309.3 |
1284.8 |
1304.2 |
+18.3 |
62,348 |
232,700 |
+22,860 |
Jun19 |
190125 |
1292.8 |
1315.5 |
1291.7 |
1310.6 |
+18.3 |
8,225 |
57,240 |
+2,403 |
Aug19 |
190125 |
1298.8 |
1321.0 |
1298.1 |
1316.8 |
+18.4 |
3,185 |
21,948 |
+775 |
Oct19 |
190125 |
1316.0 |
1327.2 |
1316.0 |
1322.9 |
+18.4 |
232 |
2,888 |
+69 |
Dec19 |
190125 |
1313.1 |
1333.2 |
1312.3 |
1329.1 |
+18.3 |
922 |
11,063 |
-150 |
Feb20 |
190125 |
1324.4 |
1340.0 |
1324.4 |
1335.2 |
+18.2 |
295 |
6,029 |
+135 |
Apr20 |
190125 |
1334.0 |
1341.5 |
1334.0 |
1341.3 |
+18.4 |
0 |
1,722 |
+0 |
Jun20 |
190125 |
1340.2 |
1347.1 |
1340.2 |
1347.1 |
+18.4 |
21 |
924 |
+21 |
Aug20 |
190125 |
1352.9 |
1352.9 |
1352.9 |
1352.9 |
+18.6 |
0 |
4 |
+0 |
Oct20 |
190125 |
1358.8 |
1358.8 |
1358.8 |
1358.8 |
+18.6 |
|
|
|
Dec20 |
190125 |
1360.0 |
1364.0 |
1360.0 |
1364.0 |
+19.1 |
0 |
1,023 |
+0 |
Total Volume and Open Interest |
292,931 |
524,802 |
+11,293 |
Silver(CMX) |
Mar19 |
190125 |
1532.0 |
1576.5 |
1530.0 |
1569.9 |
+39.9 |
56,859 |
137,721 |
-1,186 |
May19 |
190125 |
1541.5 |
1586.0 |
1539.5 |
1579.1 |
+39.9 |
1,707 |
21,452 |
+494 |
Jul19 |
190125 |
1554.5 |
1589.0 |
1553.5 |
1588.0 |
+40.1 |
359 |
16,220 |
-1 |
Sep19 |
190125 |
1563.0 |
1597.5 |
1563.0 |
1596.9 |
+40.2 |
74 |
4,349 |
+1 |
Dec19 |
190125 |
1570.5 |
1616.0 |
1569.5 |
1610.1 |
+40.2 |
142 |
6,533 |
-9 |
Mar20 |
190125 |
1584.5 |
1623.4 |
1584.5 |
1623.4 |
+40.3 |
2 |
394 |
+2 |
May20 |
190125 |
1631.7 |
1631.7 |
1631.7 |
1631.7 |
+40.3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
59,281 |
187,993 |
-681 |
Platinum(NYMEX) |
Jan19 |
190125 |
800.8 |
815.1 |
800.8 |
813.5 |
+14.5 |
75 |
73 |
+9 |
Apr19 |
190125 |
805.0 |
822.5 |
803.9 |
818.3 |
+13.3 |
13,808 |
80,754 |
-451 |
Jul19 |
190125 |
809.8 |
826.6 |
809.8 |
823.6 |
+13.4 |
124 |
4,406 |
+0 |
Oct19 |
190125 |
827.6 |
827.6 |
827.6 |
827.6 |
+13.2 |
27 |
97 |
-10 |
Total Volume and Open Interest |
14,036 |
85,436 |
-453 |
Palladium(NYMEX) |
Mar19 |
190125 |
1282.30 |
1327.20 |
1269.10 |
1319.80 |
+39.10 |
2,964 |
22,228 |
-28 |
Jun19 |
190125 |
1270.00 |
1311.30 |
1257.00 |
1308.70 |
+40.10 |
221 |
4,438 |
+136 |
Sep19 |
190125 |
1253.80 |
1288.80 |
1237.60 |
1287.90 |
+40.10 |
0 |
503 |
+0 |
Total Volume and Open Interest |
3,186 |
27,171 |
+109 |
Copper(CMX) |
Mar19 |
190125 |
264.50 |
273.70 |
264.45 |
272.90 |
+8.45 |
59,253 |
142,595 |
+286 |
May19 |
190125 |
265.35 |
274.30 |
265.35 |
273.60 |
+8.30 |
11,351 |
59,775 |
+862 |
Jul19 |
190125 |
267.15 |
274.50 |
266.80 |
274.25 |
+8.10 |
5,669 |
27,264 |
+1,264 |
Sep19 |
190125 |
267.75 |
275.45 |
267.75 |
274.75 |
+7.90 |
1,338 |
18,131 |
+216 |
Dec19 |
190125 |
269.45 |
275.85 |
268.00 |
275.25 |
+7.75 |
791 |
14,003 |
-27 |
Total Volume and Open Interest |
79,298 |
274,760 |
+2,792 |
E-mini DJIA Index(CBOT) |
Mar19 |
190125 |
24476 |
24830 |
24458 |
24696 |
+238 |
250,043 |
78,021 |
+2,300 |
Jun19 |
190125 |
24502 |
24862 |
24487 |
24722 |
+239 |
205 |
1,310 |
+28 |
Sep19 |
190125 |
24670 |
24836 |
24670 |
24743 |
+238 |
1 |
16 |
+0 |
Dec19 |
190125 |
24777 |
24777 |
24777 |
24777 |
+238 |
|
|
|
Total Volume and Open Interest |
250,249 |
79,347 |
+2,328 |
S & P 500(CME) |
Mar19 |
190125 |
2635.50 |
2671.50 |
2635.30 |
2663.50 |
+29.50 |
701 |
59,747 |
+81 |
Jun19 |
190125 |
2668.00 |
2669.00 |
2667.00 |
2669.00 |
+29.70 |
23 |
119 |
-3 |
Sep19 |
190125 |
2674.90 |
2674.90 |
2674.90 |
2674.90 |
+29.90 |
|
|
|
Dec19 |
190125 |
2680.40 |
2680.40 |
2680.40 |
2680.40 |
+29.50 |
|
|
|
Total Volume and Open Interest |
724 |
59,866 |
+78 |
S & P 500 E-Mini(CME) |
Mar19 |
190125 |
2636.25 |
2672.50 |
2634.50 |
2663.50 |
+29.50 |
1,576,181 |
2,627,318 |
+18,589 |
Jun19 |
190125 |
2641.75 |
2677.50 |
2640.00 |
2669.00 |
+29.75 |
2,341 |
66,082 |
+930 |
Sep19 |
190125 |
2657.75 |
2682.75 |
2656.50 |
2675.00 |
+30.00 |
157 |
2,671 |
-99 |
Dec19 |
190125 |
2658.75 |
2683.50 |
2658.75 |
2680.50 |
+29.50 |
1 |
323 |
+1 |
Total Volume and Open Interest |
1,578,691 |
2,696,404 |
+19,421 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190125 |
6684.50 |
6810.50 |
6676.75 |
6791.25 |
+116.25 |
515,044 |
212,611 |
+7,918 |
Jun19 |
190125 |
6705.50 |
6834.50 |
6705.50 |
6817.50 |
+116.75 |
265 |
1,743 |
+39 |
Sep19 |
190125 |
6779.00 |
6856.75 |
6777.00 |
6845.75 |
+117.50 |
9 |
382 |
+0 |
Total Volume and Open Interest |
515,320 |
214,740 |
+7,957 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190125 |
1798.00 |
1823.70 |
1796.60 |
1819.00 |
+18.80 |
11,974 |
67,554 |
+67 |
Jun19 |
190125 |
1823.70 |
1823.70 |
1803.20 |
1823.70 |
+18.40 |
0 |
3 |
+0 |
Sep19 |
190125 |
1827.30 |
1827.30 |
1827.30 |
1827.30 |
+18.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
11,974 |
67,558 |
+67 |
Volatility Index(CBOE) |
Jan19 |
190116 |
18.88 |
19.05 |
18.25 |
18.87 |
+0.04 |
63,594 |
35,371 |
-15,390 |
Feb19 |
190125 |
19.20 |
19.25 |
18.20 |
18.28 |
-0.90 |
114,680 |
142,652 |
-7,963 |
Mar19 |
190125 |
19.20 |
19.25 |
18.50 |
18.53 |
-0.70 |
65,277 |
60,798 |
+2,179 |
Apr19 |
190125 |
19.00 |
19.00 |
18.40 |
18.43 |
-0.55 |
27,174 |
31,731 |
-1,618 |
Total Volume and Open Interest |
231,084 |
342,301 |
-3,665 |
S & P 600(CME) |
Mar19 |
190125 |
923.00 |
923.00 |
923.00 |
923.00 |
+9.90 |
|
|
|
Jun19 |
190125 |
923.70 |
923.70 |
923.70 |
923.70 |
+10.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190125 |
1463.60 |
1486.60 |
1461.10 |
1482.60 |
+21.70 |
121,941 |
468,976 |
+527 |
Jun19 |
190125 |
1468.60 |
1490.00 |
1468.60 |
1487.20 |
+21.80 |
4 |
1,605 |
+2 |
Sep19 |
190125 |
1494.90 |
1494.90 |
1494.90 |
1494.90 |
+21.70 |
|
|
|
Total Volume and Open Interest |
121,945 |
470,581 |
+529 |
Nikkei 225(CME) |
Mar19 |
190125 |
20600 |
20910 |
20555 |
20810 |
+215 |
9,117 |
25,935 |
-329 |
Jun19 |
190125 |
20670 |
20750 |
20460 |
20670 |
+205 |
10 |
31 |
+2 |
Total Volume and Open Interest |
9,127 |
25,966 |
-327 |
Nikkei 225(SGX) |
Mar19 |
190125 |
20555 |
20825 |
20490 |
20770 |
+195 |
76,208 |
167,320 |
-2,627 |
Jun19 |
190125 |
20495 |
20595 |
20495 |
20595 |
+195 |
2 |
1,514 |
+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 |
190125 |
20580 |
20890 |
20540 |
20795 |
+225 |
33,496 |
69,062 |
+258 |
Jun19 |
190125 |
20545 |
20690 |
20370 |
20610 |
+225 |
10 |
40 |
+1 |
Sep19 |
190125 |
20560 |
20560 |
20560 |
20560 |
+220 |
|
|
|
Total Volume and Open Interest |
33,509 |
69,151 |
+261 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190125 |
20800 |
20870 |
20800 |
20800 |
+230 |
0 |
9 |
+0 |
Jun19 |
190125 |
20610 |
20610 |
20610 |
20610 |
+220 |
|
|
|
Sep19 |
190125 |
20560 |
20560 |
20560 |
20560 |
+220 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Feb19 |
190125 |
4888.0 |
4930.0 |
4885.0 |
4923.0 |
+53.5 |
75,672 |
266,028 |
+9,902 |
Mar19 |
190125 |
4889.0 |
4928.0 |
4888.5 |
4921.0 |
+53.5 |
412 |
15,680 |
+284 |
Apr19 |
190125 |
4899.5 |
4899.5 |
4899.5 |
4899.5 |
+53.5 |
|
|
|
Total Volume and Open Interest |
76,084 |
350,748 |
+10,186 |
Hang Seng Index(HKFE) |
Jan19 |
190125 |
27112 |
27618 |
27104 |
27602 |
+506 |
201,371 |
108,942 |
+796 |
Feb19 |
190125 |
27080 |
27574 |
27060 |
27561 |
+511 |
3,248 |
11,855 |
+1,699 |
Mar19 |
190125 |
27149 |
27580 |
27080 |
27572 |
+518 |
453 |
16,192 |
+106 |
Total Volume and Open Interest |
205,747 |
142,310 |
+2,879 |
DAX(EUREX) |
Mar19 |
190125 |
11156.5 |
11319.5 |
11152.0 |
11278.5 |
+157.5 |
99,676 |
125,555 |
+813 |
Jun19 |
190125 |
11208.0 |
11327.0 |
11208.0 |
11295.5 |
+157.5 |
40 |
1,712 |
+476 |
Sep19 |
190125 |
11284.5 |
11284.5 |
11284.5 |
11284.5 |
+157.5 |
2 |
19 |
+3 |
Total Volume and Open Interest |
99,718 |
127,286 |
+1,292 |
Mini-DAX(EUREX) |
Mar19 |
190125 |
11151.0 |
11320.0 |
11151.0 |
11278.5 |
+157.5 |
44,169 |
15,800 |
+609 |
Jun19 |
190125 |
11212.0 |
11331.0 |
11212.0 |
11295.5 |
+157.5 |
37 |
444 |
-6 |
Sep19 |
190125 |
11211.0 |
11324.0 |
11211.0 |
11284.5 |
+157.5 |
1 |
7 |
+1 |
Total Volume and Open Interest |
44,207 |
16,251 |
+604 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190125 |
3121 |
3160 |
3121 |
3155 |
+37 |
894,402 |
3,603,799 |
+29,070 |
Jun19 |
190125 |
3044 |
3075 |
3044 |
3071 |
+37 |
65 |
183,875 |
+5,000 |
Sep19 |
190125 |
3062 |
3062 |
3062 |
3062 |
+37 |
2 |
3,806 |
+0 |
Total Volume and Open Interest |
894,469 |
3,919,997 |
+34,260 |
Swiss Market Index(EUREX) |
Mar19 |
190125 |
8875 |
8896 |
8795 |
8851 |
-6 |
42,631 |
200,889 |
-56 |
Jun19 |
190125 |
8702 |
8707 |
8635 |
8672 |
-5 |
169 |
16,626 |
-235 |
Sep19 |
190125 |
8645 |
8645 |
8645 |
8645 |
-6 |
0 |
13 |
+0 |
Total Volume and Open Interest |
42,800 |
217,528 |
-291 |
FT-SE 100(EURONEXT) |
Mar19 |
190125 |
6773.50 |
6799.00 |
6731.00 |
6748.50 |
-18.50 |
101,453 |
638,625 |
-586 |
Jun19 |
190125 |
6666.00 |
6666.00 |
6666.00 |
6666.00 |
-18.00 |
1 |
29 |
+1 |
Sep19 |
190125 |
6602.50 |
6602.50 |
6602.50 |
6602.50 |
-18.50 |
0 |
19 |
+0 |
Total Volume and Open Interest |
101,454 |
638,675 |
-585 |
SPI 200(SFE) |
Mar19 |
190125 |
5812.0 |
5860.0 |
5799.0 |
5849.0 |
+41.0 |
39,445 |
269,701 |
+3,383 |
Jun19 |
190125 |
5835.0 |
5835.0 |
5835.0 |
5835.0 |
+41.0 |
195 |
3,465 |
+184 |
Sep19 |
190125 |
5780.0 |
5780.0 |
5780.0 |
5780.0 |
+41.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
39,905 |
277,686 |
+3,805 |
FTSE MIB(ISE) |
Mar19 |
190125 |
19660.00 |
19810.00 |
19635.00 |
19796.00 |
+244.00 |
18,926 |
81,402 |
-1,528 |
Jun19 |
190125 |
19140.00 |
19270.00 |
19140.00 |
19269.00 |
+242.00 |
75 |
675 |
+30 |
Sep19 |
190125 |
19144.00 |
19144.00 |
19144.00 |
19144.00 |
+242.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
19,001 |
82,079 |
-1,498 |
KOSPI 200(KFE) |
Mar19 |
190125 |
277.00 |
282.50 |
276.65 |
282.40 |
+5.30 |
219,352 |
305,248 |
+4,203 |
Jun19 |
190125 |
277.70 |
282.90 |
277.40 |
282.75 |
+5.20 |
234 |
22,338 |
+15 |
Sep19 |
190125 |
280.50 |
282.55 |
280.50 |
282.55 |
+7.00 |
0 |
144 |
+0 |
Total Volume and Open Interest |
219,586 |
367,963 |
+4,218 |
GSCI(CME) |
Feb19 |
190125 |
405.60 |
410.10 |
405.60 |
409.55 |
+2.80 |
107 |
15,131 |
-4 |
Mar19 |
190125 |
412.05 |
412.05 |
412.05 |
412.05 |
+2.80 |
|
|
|
Apr19 |
190125 |
413.90 |
413.90 |
413.90 |
413.90 |
+2.80 |
|
|
|
Total Volume and Open Interest |
107 |
15,131 |
-4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|