|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon January 28, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190128 |
923.50 |
925.00 |
915.75 |
923.25 |
-2.00 |
85,832 |
314,869 |
-2,393 |
May19 |
190128 |
937.00 |
938.50 |
929.50 |
937.00 |
-2.00 |
25,963 |
154,456 |
+342 |
Jul19 |
190128 |
949.50 |
951.25 |
942.00 |
949.75 |
-2.00 |
14,447 |
133,069 |
+1,647 |
Aug19 |
190128 |
954.50 |
955.75 |
947.25 |
954.50 |
-1.75 |
2,556 |
13,222 |
+70 |
Sep19 |
190128 |
956.75 |
957.50 |
950.00 |
956.50 |
-1.50 |
686 |
5,840 |
-45 |
Nov19 |
190128 |
962.00 |
963.75 |
955.75 |
962.25 |
-2.00 |
8,481 |
61,515 |
+766 |
Jan20 |
190128 |
971.75 |
974.00 |
966.75 |
972.75 |
-2.00 |
578 |
5,085 |
-73 |
Mar20 |
190128 |
977.00 |
977.00 |
971.25 |
976.00 |
-2.00 |
200 |
2,087 |
+59 |
May20 |
190128 |
978.25 |
980.25 |
976.75 |
980.25 |
-2.75 |
47 |
759 |
+6 |
Jul20 |
190128 |
984.00 |
986.25 |
982.75 |
986.00 |
-2.75 |
84 |
1,843 |
+49 |
Aug20 |
190128 |
985.25 |
985.25 |
985.25 |
985.25 |
-2.50 |
0 |
53 |
+0 |
Sep20 |
190128 |
979.75 |
979.75 |
979.75 |
979.75 |
-2.25 |
0 |
51 |
+0 |
Nov20 |
190128 |
975.00 |
979.50 |
975.00 |
979.50 |
-1.50 |
97 |
1,450 |
+22 |
Jan21 |
190128 |
984.25 |
984.25 |
984.25 |
984.25 |
-1.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
138,971 |
694,366 |
+450 |
Soybean Meal(CBOT) |
Mar19 |
190128 |
313.20 |
314.30 |
310.60 |
312.20 |
-1.70 |
39,291 |
182,761 |
-2,823 |
May19 |
190128 |
317.10 |
318.20 |
314.70 |
316.10 |
-1.80 |
15,244 |
107,184 |
+1,129 |
Jul19 |
190128 |
320.80 |
322.00 |
318.30 |
320.00 |
-1.70 |
9,039 |
78,148 |
+971 |
Aug19 |
190128 |
322.30 |
323.40 |
320.00 |
321.40 |
-1.80 |
616 |
13,302 |
+94 |
Sep19 |
190128 |
323.70 |
324.60 |
321.40 |
322.70 |
-1.80 |
437 |
13,553 |
+8 |
Oct19 |
190128 |
323.10 |
325.00 |
322.00 |
323.00 |
-1.90 |
277 |
12,445 |
+42 |
Dec19 |
190128 |
325.60 |
326.80 |
323.40 |
324.70 |
-1.90 |
1,532 |
35,227 |
+258 |
Jan20 |
190128 |
326.10 |
326.80 |
324.60 |
325.70 |
-1.90 |
116 |
5,255 |
+11 |
Mar20 |
190128 |
325.80 |
327.00 |
325.00 |
325.80 |
-1.90 |
62 |
5,540 |
+6 |
May20 |
190128 |
326.40 |
327.30 |
325.60 |
326.10 |
-1.90 |
19 |
482 |
+3 |
Total Volume and Open Interest |
66,705 |
454,968 |
-268 |
Soybean Oil(CBOT) |
Mar19 |
190128 |
30.02 |
30.32 |
29.90 |
30.30 |
+0.27 |
43,608 |
201,335 |
-1,297 |
May19 |
190128 |
30.34 |
30.63 |
30.21 |
30.61 |
+0.27 |
15,244 |
118,944 |
+2,130 |
Jul19 |
190128 |
30.64 |
30.93 |
30.51 |
30.92 |
+0.28 |
7,987 |
87,417 |
-599 |
Aug19 |
190128 |
30.76 |
31.06 |
30.65 |
31.04 |
+0.27 |
284 |
13,749 |
+58 |
Sep19 |
190128 |
30.86 |
31.18 |
30.79 |
31.18 |
+0.29 |
182 |
13,079 |
+9 |
Oct19 |
190128 |
30.98 |
31.28 |
30.88 |
31.28 |
+0.29 |
112 |
9,451 |
+22 |
Dec19 |
190128 |
31.15 |
31.50 |
31.07 |
31.48 |
+0.29 |
1,363 |
40,959 |
-79 |
Jan20 |
190128 |
31.37 |
31.71 |
31.32 |
31.70 |
+0.28 |
79 |
3,968 |
+30 |
Mar20 |
190128 |
31.81 |
31.97 |
31.61 |
31.97 |
+0.28 |
5 |
6,914 |
+1 |
May20 |
190128 |
31.94 |
32.25 |
31.90 |
32.25 |
+0.27 |
0 |
2,280 |
+0 |
Total Volume and Open Interest |
68,870 |
500,911 |
+275 |
Canola(WCE) |
Mar19 |
190128 |
488.5 |
488.7 |
486.1 |
486.5 |
-2.0 |
14,373 |
96,328 |
-5,179 |
May19 |
190128 |
496.9 |
497.2 |
494.5 |
495.0 |
-2.1 |
7,163 |
42,079 |
-675 |
Jul19 |
190128 |
504.5 |
505.1 |
501.8 |
502.3 |
-2.8 |
5,056 |
27,752 |
+1,819 |
Nov19 |
190128 |
500.5 |
500.5 |
498.5 |
499.6 |
-0.8 |
743 |
11,829 |
+305 |
Jan20 |
190128 |
504.7 |
504.8 |
504.4 |
504.4 |
-0.4 |
84 |
581 |
+60 |
Total Volume and Open Interest |
27,419 |
178,668 |
-3,670 |
Corn(CBOT) |
Mar19 |
190128 |
379.50 |
381.00 |
378.00 |
379.75 |
-0.50 |
124,108 |
704,466 |
+6,524 |
May19 |
190128 |
387.75 |
389.25 |
386.25 |
388.25 |
-0.50 |
33,491 |
289,012 |
+1,816 |
Jul19 |
190128 |
395.50 |
397.00 |
394.00 |
396.25 |
-0.25 |
19,141 |
255,232 |
+4,244 |
Sep19 |
190128 |
398.00 |
399.25 |
396.75 |
398.50 |
-0.50 |
7,135 |
147,168 |
+515 |
Dec19 |
190128 |
402.50 |
403.50 |
401.25 |
403.00 |
-0.25 |
17,072 |
225,342 |
+1,681 |
Mar20 |
190128 |
411.00 |
412.25 |
410.25 |
411.50 |
-0.50 |
1,154 |
34,877 |
+37 |
May20 |
190128 |
416.75 |
417.00 |
415.50 |
417.00 |
unch |
49 |
2,442 |
+36 |
Jul20 |
190128 |
421.50 |
422.00 |
420.00 |
421.75 |
unch |
130 |
6,299 |
+47 |
Sep20 |
190128 |
414.00 |
415.00 |
414.00 |
415.00 |
+0.50 |
75 |
947 |
+55 |
Dec20 |
190128 |
414.75 |
415.25 |
413.50 |
415.25 |
+0.50 |
122 |
8,230 |
+56 |
Total Volume and Open Interest |
202,479 |
1,674,553 |
+15,013 |
Wheat(CBOT) |
Mar19 |
190128 |
520.75 |
523.50 |
516.00 |
518.75 |
-1.25 |
50,940 |
213,611 |
-1,826 |
May19 |
190128 |
528.50 |
530.50 |
523.00 |
525.50 |
-1.50 |
21,882 |
90,770 |
+2,601 |
Jul19 |
190128 |
533.50 |
536.75 |
529.00 |
531.25 |
-1.75 |
8,343 |
75,938 |
+759 |
Sep19 |
190128 |
542.25 |
544.25 |
537.00 |
540.00 |
-1.00 |
1,731 |
23,696 |
-5 |
Dec19 |
190128 |
554.75 |
556.75 |
550.00 |
553.25 |
-0.50 |
2,097 |
35,322 |
+30 |
Mar20 |
190128 |
563.50 |
565.75 |
559.50 |
563.25 |
+0.25 |
201 |
5,713 |
+40 |
Total Volume and Open Interest |
85,299 |
451,104 |
+1,610 |
Wheat(KCBT) |
Mar19 |
190128 |
510.00 |
513.25 |
504.50 |
506.75 |
-2.75 |
25,695 |
168,017 |
-1,643 |
May19 |
190128 |
519.75 |
523.25 |
514.75 |
517.00 |
-2.50 |
15,301 |
53,273 |
-34 |
Jul19 |
190128 |
532.00 |
532.75 |
524.75 |
526.75 |
-2.50 |
5,064 |
52,159 |
+1,016 |
Sep19 |
190128 |
540.50 |
542.75 |
535.00 |
537.00 |
-2.50 |
1,345 |
11,578 |
+169 |
Dec19 |
190128 |
558.00 |
558.00 |
550.75 |
552.75 |
-2.25 |
630 |
11,884 |
+4 |
Mar20 |
190128 |
562.50 |
567.25 |
561.50 |
562.50 |
-2.00 |
39 |
597 |
-14 |
May20 |
190128 |
566.00 |
569.50 |
565.50 |
566.00 |
-2.25 |
2 |
214 |
+2 |
Total Volume and Open Interest |
48,096 |
298,754 |
-483 |
Wheat(MGE) |
Mar19 |
190128 |
575.50 |
577.75 |
571.50 |
574.00 |
-0.75 |
3,048 |
28,702 |
-269 |
May19 |
190128 |
579.25 |
580.75 |
574.50 |
576.75 |
-0.75 |
1,644 |
16,429 |
-362 |
Jul19 |
190128 |
585.00 |
585.25 |
580.25 |
582.75 |
-0.75 |
353 |
5,525 |
-11 |
Sep19 |
190128 |
590.50 |
590.50 |
587.25 |
588.75 |
-0.75 |
146 |
6,185 |
-19 |
Dec19 |
190128 |
602.00 |
602.25 |
599.00 |
599.50 |
-1.75 |
19 |
3,597 |
+3 |
Mar20 |
190128 |
606.75 |
607.50 |
606.75 |
607.50 |
-2.00 |
4 |
216 |
+2 |
Total Volume and Open Interest |
5,214 |
60,659 |
-656 |
Oats(CBOT) |
Mar19 |
190128 |
291.00 |
294.50 |
278.00 |
285.50 |
-5.50 |
320 |
4,833 |
+18 |
May19 |
190128 |
290.75 |
291.00 |
277.25 |
285.75 |
-3.00 |
102 |
1,107 |
+40 |
Jul19 |
190128 |
285.00 |
285.00 |
285.00 |
285.00 |
-3.25 |
23 |
71 |
+9 |
Sep19 |
190128 |
276.50 |
276.50 |
276.50 |
276.50 |
-3.00 |
13 |
31 |
+1 |
Total Volume and Open Interest |
470 |
6,262 |
+74 |
Rough Rice(CBOT) |
Mar19 |
190128 |
10.70 |
10.79 |
10.67 |
10.72 |
+0.05 |
267 |
7,216 |
-25 |
May19 |
190128 |
10.85 |
10.96 |
10.85 |
10.90 |
+0.07 |
18 |
178 |
+14 |
Jul19 |
190128 |
11.04 |
11.04 |
11.03 |
11.03 |
+0.05 |
4 |
35 |
+2 |
Sep19 |
190128 |
10.98 |
10.98 |
10.98 |
10.98 |
+0.05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
289 |
7,431 |
-9 |
Live Cattle(CME) |
Feb19 |
190128 |
125.930 |
126.600 |
125.580 |
126.400 |
+0.350 |
10,624 |
50,079 |
-4,263 |
Apr19 |
190128 |
126.750 |
127.550 |
126.400 |
127.385 |
+0.535 |
17,118 |
155,587 |
+554 |
Jun19 |
190128 |
116.500 |
117.200 |
116.385 |
117.000 |
+0.300 |
8,984 |
110,293 |
+181 |
Aug19 |
190128 |
113.200 |
113.850 |
113.150 |
113.730 |
+0.230 |
5,992 |
43,087 |
+1,517 |
Oct19 |
190128 |
114.785 |
115.450 |
114.700 |
115.330 |
+0.250 |
1,455 |
19,165 |
+530 |
Dec19 |
190128 |
117.000 |
117.750 |
116.930 |
117.635 |
+0.350 |
280 |
6,414 |
+80 |
Total Volume and Open Interest |
44,523 |
387,142 |
-1,387 |
Feeder Cattle(CME) |
Jan19 |
190128 |
143.080 |
143.850 |
142.880 |
143.485 |
+0.105 |
1,039 |
2,944 |
-437 |
Mar19 |
190128 |
143.000 |
144.700 |
142.950 |
144.350 |
+0.720 |
4,903 |
27,998 |
-173 |
Apr19 |
190128 |
144.235 |
145.750 |
144.100 |
145.600 |
+0.865 |
1,562 |
6,382 |
+100 |
May19 |
190128 |
144.630 |
146.000 |
144.550 |
145.935 |
+0.855 |
1,145 |
7,492 |
+78 |
Aug19 |
190128 |
148.900 |
150.300 |
148.900 |
150.080 |
+0.700 |
439 |
5,097 |
+34 |
Sep19 |
190128 |
149.300 |
150.600 |
149.200 |
150.350 |
+0.520 |
69 |
756 |
-3 |
Oct19 |
190128 |
149.235 |
150.400 |
149.130 |
150.200 |
+0.600 |
29 |
198 |
+3 |
Total Volume and Open Interest |
9,193 |
51,048 |
-399 |
Lean Hogs(CME) |
Feb19 |
190128 |
58.535 |
58.535 |
57.800 |
57.985 |
-0.395 |
6,642 |
25,487 |
-1,381 |
Apr19 |
190128 |
62.285 |
62.785 |
61.330 |
62.330 |
+0.200 |
13,109 |
86,480 |
+1,964 |
May19 |
190128 |
68.500 |
69.135 |
68.300 |
68.430 |
-0.470 |
47 |
1,511 |
+7 |
Jun19 |
190128 |
77.150 |
77.330 |
76.285 |
76.730 |
-0.420 |
6,875 |
38,702 |
+927 |
Jul19 |
190128 |
79.000 |
79.285 |
78.200 |
78.680 |
-0.550 |
2,564 |
19,131 |
+842 |
Aug19 |
190128 |
79.100 |
79.385 |
78.535 |
78.800 |
-0.550 |
1,749 |
22,576 |
+229 |
Oct19 |
190128 |
67.135 |
67.830 |
66.800 |
67.475 |
-0.060 |
673 |
12,668 |
+145 |
Dec19 |
190128 |
62.285 |
62.900 |
62.000 |
62.630 |
+0.200 |
182 |
2,699 |
+29 |
Total Volume and Open Interest |
31,861 |
209,922 |
+2,763 |
Class III Milk(CME) |
Jan19 |
190128 |
13.99 |
13.99 |
13.98 |
13.98 |
unch |
81 |
4,140 |
-6 |
Feb19 |
190128 |
14.00 |
14.04 |
13.88 |
13.98 |
unch |
447 |
4,525 |
-1 |
Mar19 |
190128 |
14.23 |
14.33 |
14.13 |
14.24 |
-0.02 |
357 |
4,558 |
+130 |
Apr19 |
190128 |
14.51 |
14.58 |
14.40 |
14.48 |
-0.05 |
359 |
2,886 |
+148 |
May19 |
190128 |
14.96 |
15.05 |
14.90 |
15.00 |
-0.03 |
295 |
2,577 |
+122 |
Jun19 |
190128 |
15.35 |
15.50 |
15.35 |
15.43 |
-0.01 |
127 |
2,035 |
+30 |
Jul19 |
190128 |
15.87 |
15.89 |
15.83 |
15.87 |
-0.03 |
41 |
1,599 |
+23 |
Aug19 |
190128 |
16.13 |
16.18 |
16.13 |
16.16 |
+0.01 |
49 |
1,330 |
+21 |
Sep19 |
190128 |
16.35 |
16.38 |
16.30 |
16.36 |
+0.02 |
72 |
1,539 |
+28 |
Oct19 |
190128 |
16.34 |
16.34 |
16.34 |
16.34 |
-0.02 |
32 |
1,125 |
+17 |
Nov19 |
190128 |
16.22 |
16.29 |
16.22 |
16.29 |
+0.02 |
26 |
1,115 |
+18 |
Dec19 |
190128 |
16.12 |
16.14 |
16.12 |
16.12 |
-0.05 |
23 |
986 |
+6 |
Jan20 |
190128 |
15.88 |
15.88 |
15.88 |
15.88 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
1,909 |
28,521 |
+536 |
Cocoa(ICE) |
Mar19 |
190128 |
2227 |
2304 |
2224 |
2250 |
+25 |
17,278 |
81,735 |
-3,057 |
May19 |
190128 |
2264 |
2336 |
2258 |
2284 |
+20 |
11,269 |
53,413 |
+2,051 |
Jul19 |
190128 |
2284 |
2353 |
2281 |
2301 |
+17 |
3,776 |
37,241 |
-50 |
Sep19 |
190128 |
2303 |
2367 |
2299 |
2318 |
+15 |
1,616 |
26,883 |
+360 |
Dec19 |
190128 |
2318 |
2381 |
2315 |
2332 |
+14 |
909 |
26,271 |
-358 |
Mar20 |
190128 |
2327 |
2383 |
2326 |
2342 |
+13 |
503 |
18,731 |
+234 |
May20 |
190128 |
2382 |
2389 |
2349 |
2349 |
+12 |
302 |
4,340 |
+219 |
Total Volume and Open Interest |
35,851 |
251,896 |
-479 |
Coffee "C"(ICE) |
Mar19 |
190128 |
105.65 |
105.80 |
101.55 |
102.65 |
-4.15 |
22,962 |
124,759 |
+367 |
May19 |
190128 |
108.50 |
108.75 |
104.75 |
105.80 |
-4.10 |
13,329 |
72,415 |
+4,132 |
Jul19 |
190128 |
111.75 |
111.75 |
107.60 |
108.55 |
-4.10 |
3,950 |
41,138 |
+1,704 |
Sep19 |
190128 |
114.25 |
114.25 |
110.40 |
111.35 |
-4.05 |
2,208 |
27,668 |
+125 |
Dec19 |
190128 |
118.05 |
118.05 |
114.30 |
115.20 |
-4.00 |
2,644 |
16,819 |
+849 |
Mar20 |
190128 |
121.40 |
121.65 |
118.10 |
118.95 |
-3.95 |
524 |
6,502 |
+58 |
Total Volume and Open Interest |
46,397 |
300,120 |
+7,332 |
Orange Juice(ICE) |
Mar19 |
190128 |
119.70 |
119.75 |
117.75 |
118.35 |
-1.05 |
945 |
15,141 |
+33 |
May19 |
190128 |
120.60 |
120.60 |
118.85 |
119.30 |
-1.00 |
142 |
2,524 |
+35 |
Jul19 |
190128 |
121.95 |
121.95 |
120.55 |
120.95 |
-1.00 |
90 |
1,312 |
+72 |
Sep19 |
190128 |
123.40 |
123.45 |
122.45 |
122.80 |
-1.00 |
15 |
441 |
+6 |
Nov19 |
190128 |
124.75 |
124.75 |
124.75 |
124.75 |
-1.00 |
7 |
305 |
+2 |
Jan20 |
190128 |
126.80 |
126.80 |
126.80 |
126.80 |
-1.00 |
0 |
88 |
+0 |
Total Volume and Open Interest |
1,199 |
19,939 |
+148 |
Sugar #11(ICE) |
Mar19 |
190128 |
12.47 |
12.93 |
12.46 |
12.79 |
+0.35 |
55,117 |
337,542 |
+2,541 |
May19 |
190128 |
12.61 |
13.02 |
12.60 |
12.89 |
+0.30 |
32,087 |
223,173 |
+3,089 |
Jul19 |
190128 |
12.78 |
13.15 |
12.77 |
13.05 |
+0.30 |
22,557 |
147,133 |
+472 |
Oct19 |
190128 |
13.10 |
13.44 |
13.10 |
13.37 |
+0.30 |
11,291 |
115,164 |
+1,047 |
Mar20 |
190128 |
13.82 |
14.13 |
13.81 |
14.10 |
+0.31 |
7,738 |
61,470 |
+1,800 |
May20 |
190128 |
13.92 |
14.13 |
13.88 |
14.13 |
+0.31 |
2,072 |
12,512 |
+216 |
Jul20 |
190128 |
13.90 |
14.15 |
13.90 |
14.15 |
+0.31 |
1,488 |
11,310 |
+323 |
Oct20 |
190128 |
14.04 |
14.29 |
14.04 |
14.29 |
+0.32 |
1,236 |
14,956 |
+683 |
Total Volume and Open Interest |
133,617 |
929,526 |
+10,189 |
London Cocoa(LCE) |
Mar19 |
190128 |
1601 |
1638 |
1596 |
1607 |
+6 |
7,154 |
68,124 |
-1,037 |
May19 |
190128 |
1623 |
1654 |
1614 |
1623 |
+3 |
5,416 |
46,883 |
-18 |
Jul19 |
190128 |
1629 |
1662 |
1625 |
1632 |
+1 |
4,320 |
39,675 |
-608 |
Sep19 |
190128 |
1644 |
1670 |
1635 |
1641 |
unch |
2,588 |
36,824 |
-137 |
Dec19 |
190128 |
1651 |
1679 |
1645 |
1650 |
unch |
1,150 |
46,313 |
+292 |
Mar20 |
190128 |
1653 |
1680 |
1650 |
1652 |
unch |
372 |
20,722 |
+76 |
May20 |
190128 |
1657 |
1679 |
1655 |
1656 |
unch |
102 |
11,228 |
-3 |
Total Volume and Open Interest |
21,215 |
274,567 |
-1,336 |
London Sugar(LCE) |
Mar19 |
190128 |
341.00 |
348.40 |
340.10 |
345.80 |
+6.70 |
4,420 |
36,426 |
-763 |
May19 |
190128 |
350.30 |
357.30 |
349.10 |
354.90 |
+6.40 |
2,220 |
30,729 |
+598 |
Aug19 |
190128 |
356.40 |
363.80 |
355.90 |
361.60 |
+6.20 |
1,300 |
16,314 |
+212 |
Oct19 |
190128 |
361.00 |
366.70 |
360.10 |
365.60 |
+6.20 |
302 |
6,864 |
+52 |
Dec19 |
190128 |
367.60 |
372.20 |
366.20 |
371.60 |
+6.20 |
197 |
3,679 |
+97 |
Total Volume and Open Interest |
8,515 |
97,999 |
+223 |
Cotton(ICE) |
Mar19 |
190128 |
74.00 |
74.13 |
73.15 |
73.85 |
-0.28 |
10,129 |
117,835 |
-1,921 |
May19 |
190128 |
75.57 |
75.57 |
74.64 |
75.32 |
-0.25 |
5,602 |
44,462 |
+664 |
Jul19 |
190128 |
76.70 |
76.80 |
75.98 |
76.64 |
-0.23 |
2,035 |
28,767 |
+349 |
Oct19 |
190128 |
74.95 |
74.95 |
74.95 |
74.95 |
-0.36 |
0 |
9 |
+0 |
Dec19 |
190128 |
74.44 |
74.45 |
73.81 |
74.28 |
-0.15 |
519 |
35,579 |
-36 |
Mar20 |
190128 |
74.90 |
75.21 |
74.78 |
75.21 |
-0.12 |
10 |
2,476 |
+6 |
Total Volume and Open Interest |
18,295 |
230,713 |
-938 |
Lumber(CME) |
Mar19 |
190128 |
383.1 |
393.2 |
379.0 |
389.7 |
+8.2 |
629 |
2,414 |
-74 |
May19 |
190128 |
389.3 |
396.5 |
384.5 |
395.0 |
+8.5 |
188 |
730 |
-48 |
Jul19 |
190128 |
390.0 |
396.2 |
390.0 |
394.5 |
+7.4 |
96 |
200 |
+10 |
Sep19 |
190128 |
393.9 |
393.9 |
393.0 |
393.9 |
+2.6 |
14 |
32 |
+4 |
Total Volume and Open Interest |
927 |
3,384 |
-108 |
Crude Oil(NYM) |
Mar19 |
190128 |
53.56 |
53.64 |
51.33 |
51.99 |
-1.70 |
714,415 |
481,966 |
-14,911 |
Apr19 |
190128 |
53.91 |
53.91 |
51.62 |
52.29 |
-1.69 |
96,969 |
159,179 |
-1,234 |
May19 |
190128 |
54.19 |
54.25 |
51.99 |
52.64 |
-1.67 |
66,712 |
149,643 |
+1,975 |
Jun19 |
190128 |
54.44 |
54.63 |
52.37 |
53.01 |
-1.65 |
91,160 |
242,082 |
-4,936 |
Jul19 |
190128 |
54.81 |
54.94 |
52.72 |
53.35 |
-1.61 |
40,468 |
138,554 |
+3,848 |
Aug19 |
190128 |
54.89 |
55.13 |
53.01 |
53.59 |
-1.57 |
20,793 |
71,946 |
+1,591 |
Sep19 |
190128 |
55.12 |
55.16 |
53.23 |
53.75 |
-1.52 |
20,467 |
86,486 |
+658 |
Oct19 |
190128 |
54.47 |
54.47 |
53.41 |
53.82 |
-1.50 |
9,347 |
63,213 |
-1,529 |
Nov19 |
190128 |
54.82 |
54.82 |
53.35 |
53.85 |
-1.47 |
10,092 |
47,941 |
-320 |
Dec19 |
190128 |
55.21 |
55.33 |
53.29 |
53.84 |
-1.45 |
51,030 |
179,312 |
-3,219 |
Jan20 |
190128 |
54.37 |
54.37 |
53.42 |
53.82 |
-1.42 |
4,047 |
40,485 |
+84 |
Feb20 |
190128 |
54.58 |
55.22 |
53.28 |
53.80 |
-1.39 |
1,021 |
21,395 |
+292 |
Mar20 |
190128 |
53.79 |
53.79 |
53.27 |
53.79 |
-1.35 |
3,358 |
34,870 |
+1,021 |
Apr20 |
190128 |
53.75 |
53.75 |
53.75 |
53.75 |
-1.33 |
968 |
9,291 |
-2 |
May20 |
190128 |
53.72 |
53.72 |
53.72 |
53.72 |
-1.30 |
485 |
8,588 |
-95 |
Jun20 |
190128 |
54.84 |
55.04 |
53.22 |
53.69 |
-1.27 |
8,807 |
56,926 |
+1,110 |
Total Volume and Open Interest |
1,151,359 |
2,034,092 |
-15,383 |
e-miNY Crude Oil(NYM) |
Mar19 |
190128 |
53.575 |
53.675 |
51.325 |
52.000 |
-1.700 |
19,759 |
1,820 |
-222 |
Apr19 |
190128 |
53.875 |
53.900 |
51.650 |
52.300 |
-1.675 |
217 |
290 |
-3 |
May19 |
190128 |
53.900 |
54.200 |
52.025 |
52.650 |
-1.650 |
24 |
174 |
+1 |
Jun19 |
190128 |
54.425 |
54.425 |
52.450 |
53.000 |
-1.650 |
5 |
176 |
-2 |
Jul19 |
190128 |
53.150 |
53.400 |
53.150 |
53.350 |
-1.600 |
1 |
20 |
+0 |
Aug19 |
190128 |
53.600 |
53.600 |
53.600 |
53.600 |
-1.550 |
0 |
61 |
+0 |
Sep19 |
190128 |
53.325 |
53.750 |
53.325 |
53.750 |
-1.525 |
7 |
53 |
+0 |
Oct19 |
190128 |
53.825 |
53.825 |
53.825 |
53.825 |
-1.500 |
0 |
21 |
+0 |
Nov19 |
190128 |
53.850 |
53.850 |
53.850 |
53.850 |
-1.475 |
1 |
22 |
+0 |
Dec19 |
190128 |
53.800 |
53.850 |
53.800 |
53.850 |
-1.450 |
4 |
107 |
+0 |
Total Volume and Open Interest |
20,018 |
2,827 |
-226 |
NY Harbor ULSD(NYM) |
Feb19 |
190128 |
188.74 |
189.05 |
183.15 |
183.77 |
-5.42 |
21,102 |
35,191 |
-6,483 |
Mar19 |
190128 |
188.43 |
188.55 |
182.80 |
183.46 |
-5.21 |
58,312 |
102,857 |
+4,684 |
Apr19 |
190128 |
187.39 |
187.63 |
182.11 |
182.74 |
-5.03 |
21,377 |
58,844 |
+2,366 |
May19 |
190128 |
186.60 |
187.38 |
181.97 |
182.59 |
-5.02 |
8,342 |
30,041 |
+1,097 |
Jun19 |
190128 |
187.29 |
187.79 |
182.36 |
183.01 |
-4.97 |
9,275 |
37,892 |
+876 |
Jul19 |
190128 |
186.06 |
186.19 |
183.62 |
184.00 |
-4.90 |
2,279 |
19,810 |
+807 |
Aug19 |
190128 |
187.00 |
187.39 |
184.43 |
184.99 |
-4.80 |
1,171 |
9,622 |
+222 |
Sep19 |
190128 |
187.76 |
188.41 |
185.49 |
186.05 |
-4.72 |
930 |
9,726 |
+275 |
Oct19 |
190128 |
190.00 |
190.00 |
186.43 |
187.00 |
-4.66 |
603 |
6,152 |
+176 |
Nov19 |
190128 |
190.77 |
190.77 |
187.60 |
187.90 |
-4.59 |
369 |
4,958 |
+23 |
Dec19 |
190128 |
192.56 |
192.79 |
188.13 |
188.68 |
-4.53 |
3,239 |
25,661 |
+246 |
Jan20 |
190128 |
191.23 |
191.23 |
188.95 |
189.40 |
-4.46 |
332 |
4,924 |
+40 |
Feb20 |
190128 |
191.25 |
191.25 |
189.13 |
189.53 |
-4.40 |
186 |
4,068 |
+12 |
Mar20 |
190128 |
191.00 |
191.00 |
188.90 |
189.27 |
-4.33 |
253 |
3,185 |
-17 |
Total Volume and Open Interest |
128,575 |
369,289 |
+4,621 |
RBOB Gasoline(NYM) |
Feb19 |
190128 |
138.57 |
139.00 |
132.30 |
133.31 |
-5.63 |
27,522 |
46,766 |
-7,251 |
Mar19 |
190128 |
140.19 |
140.60 |
134.13 |
135.18 |
-5.29 |
70,273 |
143,473 |
+1,163 |
Apr19 |
190128 |
160.77 |
161.16 |
155.13 |
156.14 |
-5.07 |
26,840 |
63,611 |
+819 |
May19 |
190128 |
161.68 |
161.84 |
157.04 |
158.06 |
-5.00 |
11,372 |
40,965 |
+1,403 |
Jun19 |
190128 |
163.40 |
163.40 |
157.95 |
158.97 |
-4.92 |
12,354 |
41,304 |
+1,155 |
Jul19 |
190128 |
162.79 |
162.79 |
158.23 |
159.18 |
-4.83 |
5,798 |
23,446 |
+606 |
Aug19 |
190128 |
162.77 |
162.80 |
157.85 |
158.52 |
-4.76 |
2,779 |
9,326 |
-534 |
Sep19 |
190128 |
159.89 |
159.89 |
156.05 |
156.84 |
-4.69 |
2,053 |
17,951 |
+500 |
Oct19 |
190128 |
148.16 |
148.30 |
145.21 |
145.86 |
-4.60 |
1,134 |
9,994 |
-2 |
Nov19 |
190128 |
146.05 |
146.05 |
143.45 |
144.07 |
-4.54 |
837 |
5,794 |
-50 |
Total Volume and Open Interest |
164,619 |
428,965 |
-2,077 |
e-miNY RBOB Gasoline(NYM) |
Feb19 |
190128 |
133.31 |
133.31 |
133.31 |
133.31 |
-5.63 |
0 |
1 |
+0 |
Mar19 |
190128 |
135.18 |
135.18 |
135.18 |
135.18 |
-5.29 |
|
|
|
Apr19 |
190128 |
156.14 |
156.14 |
156.14 |
156.14 |
-5.07 |
|
|
|
May19 |
190128 |
158.06 |
158.06 |
158.06 |
158.06 |
-5.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb19 |
190128 |
2.926 |
2.983 |
2.888 |
2.911 |
-0.267 |
97,939 |
29,174 |
-20,190 |
Mar19 |
190128 |
2.888 |
2.922 |
2.840 |
2.873 |
-0.199 |
140,324 |
305,531 |
-2,854 |
Apr19 |
190128 |
2.789 |
2.840 |
2.767 |
2.807 |
-0.077 |
51,471 |
154,316 |
-1,794 |
May19 |
190128 |
2.800 |
2.834 |
2.751 |
2.806 |
-0.062 |
32,028 |
177,417 |
+1,579 |
Jun19 |
190128 |
2.830 |
2.875 |
2.825 |
2.850 |
-0.057 |
15,364 |
54,659 |
+310 |
Jul19 |
190128 |
2.894 |
2.921 |
2.855 |
2.896 |
-0.055 |
15,660 |
90,066 |
+3,732 |
Aug19 |
190128 |
2.885 |
2.925 |
2.872 |
2.899 |
-0.054 |
4,562 |
53,350 |
+602 |
Sep19 |
190128 |
2.855 |
2.899 |
2.835 |
2.875 |
-0.052 |
5,482 |
62,075 |
+97 |
Oct19 |
190128 |
2.895 |
2.927 |
2.857 |
2.901 |
-0.050 |
12,035 |
116,002 |
-152 |
Nov19 |
190128 |
2.936 |
2.970 |
2.916 |
2.951 |
-0.047 |
3,409 |
41,123 |
+842 |
Dec19 |
190128 |
3.087 |
3.125 |
3.065 |
3.102 |
-0.044 |
3,868 |
49,315 |
+685 |
Jan20 |
190128 |
3.171 |
3.223 |
3.171 |
3.198 |
-0.041 |
4,243 |
40,529 |
+361 |
Feb20 |
190128 |
3.125 |
3.145 |
3.111 |
3.122 |
-0.042 |
1,693 |
14,985 |
+408 |
Mar20 |
190128 |
2.936 |
2.964 |
2.915 |
2.949 |
-0.031 |
1,812 |
22,835 |
+344 |
Apr20 |
190128 |
2.606 |
2.620 |
2.567 |
2.614 |
-0.004 |
2,047 |
24,171 |
+32 |
May20 |
190128 |
2.547 |
2.593 |
2.547 |
2.567 |
-0.001 |
1,206 |
15,056 |
+276 |
Total Volume and Open Interest |
396,567 |
1,320,097 |
-13,844 |
Brent Crude Oil(ICE) |
Mar19 |
190128 |
61.49 |
61.69 |
59.49 |
59.93 |
-1.71 |
274,482 |
198,934 |
-39,819 |
Apr19 |
190128 |
61.48 |
61.63 |
59.40 |
59.81 |
-1.78 |
214,034 |
373,369 |
+15,239 |
May19 |
190128 |
61.61 |
61.74 |
59.52 |
59.91 |
-1.81 |
88,089 |
224,663 |
+5,092 |
Jun19 |
190128 |
61.68 |
61.84 |
59.62 |
60.00 |
-1.82 |
92,805 |
300,374 |
+4,569 |
Jul19 |
190128 |
61.66 |
61.81 |
59.64 |
59.99 |
-1.82 |
28,848 |
155,470 |
+2,575 |
Aug19 |
190128 |
61.67 |
61.81 |
59.66 |
59.99 |
-1.82 |
22,013 |
105,325 |
+2,810 |
Sep19 |
190128 |
61.63 |
61.65 |
59.64 |
59.96 |
-1.80 |
23,244 |
116,130 |
+2,718 |
Oct19 |
190128 |
61.57 |
61.59 |
59.62 |
59.93 |
-1.77 |
5,298 |
53,520 |
-45 |
Nov19 |
190128 |
61.52 |
61.52 |
59.62 |
59.91 |
-1.74 |
3,415 |
81,630 |
+210 |
Dec19 |
190128 |
61.46 |
61.50 |
59.57 |
59.87 |
-1.71 |
45,436 |
229,495 |
-619 |
Jan20 |
190128 |
59.86 |
59.86 |
59.86 |
59.86 |
-1.68 |
5,130 |
33,109 |
+256 |
Feb20 |
190128 |
59.86 |
59.86 |
59.86 |
59.86 |
-1.65 |
1,685 |
32,940 |
-382 |
Mar20 |
190128 |
59.86 |
59.86 |
59.86 |
59.86 |
-1.63 |
2,042 |
31,459 |
+259 |
Apr20 |
190128 |
59.86 |
59.86 |
59.86 |
59.86 |
-1.60 |
373 |
17,101 |
+85 |
Total Volume and Open Interest |
830,002 |
2,371,217 |
-8,009 |
Gas Oil(ICE) |
Feb19 |
190128 |
568.75 |
569.50 |
552.50 |
555.50 |
-12.50 |
32,012 |
109,861 |
-2,767 |
Mar19 |
190128 |
569.25 |
570.00 |
552.75 |
555.75 |
-12.75 |
73,934 |
184,164 |
+28 |
Apr19 |
190128 |
569.50 |
570.25 |
553.25 |
556.25 |
-12.75 |
44,575 |
97,825 |
+1,795 |
May19 |
190128 |
569.50 |
570.75 |
553.50 |
556.50 |
-12.75 |
26,074 |
62,474 |
+3,876 |
Jun19 |
190128 |
571.00 |
571.00 |
554.50 |
557.75 |
-12.75 |
39,230 |
75,221 |
+1,063 |
Jul19 |
190128 |
573.25 |
573.25 |
557.50 |
560.00 |
-12.75 |
7,561 |
33,185 |
+311 |
Aug19 |
190128 |
575.75 |
575.75 |
559.50 |
562.75 |
-12.50 |
3,818 |
27,179 |
+319 |
Sep19 |
190128 |
578.25 |
578.25 |
563.00 |
565.50 |
-12.50 |
5,310 |
34,004 |
+995 |
Oct19 |
190128 |
578.00 |
578.00 |
566.50 |
568.50 |
-12.50 |
2,706 |
27,360 |
+929 |
Nov19 |
190128 |
580.50 |
581.00 |
566.50 |
569.50 |
-12.25 |
1,179 |
16,196 |
+214 |
Total Volume and Open Interest |
256,195 |
923,966 |
+9,233 |
Ethanol(CBOT) |
Feb19 |
190128 |
1.279 |
1.279 |
1.262 |
1.271 |
-0.003 |
287 |
850 |
-193 |
Mar19 |
190128 |
1.293 |
1.294 |
1.277 |
1.284 |
-0.005 |
299 |
1,343 |
+176 |
Apr19 |
190128 |
1.295 |
1.305 |
1.295 |
1.304 |
-0.007 |
28 |
118 |
+16 |
May19 |
190128 |
1.317 |
1.317 |
1.317 |
1.317 |
-0.007 |
12 |
48 |
-6 |
Jun19 |
190128 |
1.335 |
1.335 |
1.335 |
1.335 |
-0.007 |
0 |
3 |
+0 |
Jul19 |
190128 |
1.340 |
1.340 |
1.340 |
1.340 |
-0.007 |
|
|
|
Aug19 |
190128 |
1.340 |
1.340 |
1.340 |
1.340 |
-0.007 |
|
|
|
Sep19 |
190128 |
1.324 |
1.324 |
1.324 |
1.324 |
-0.007 |
8 |
8 |
+8 |
Total Volume and Open Interest |
634 |
2,370 |
+1 |
WTI Crude Oil(ICE) |
Mar19 |
190128 |
53.55 |
53.60 |
51.31 |
51.99 |
-1.70 |
45,467 |
84,533 |
-3,380 |
Apr19 |
190128 |
53.57 |
53.89 |
51.63 |
52.29 |
-1.69 |
31,224 |
52,134 |
+2,813 |
May19 |
190128 |
54.13 |
54.22 |
51.97 |
52.64 |
-1.67 |
19,145 |
25,547 |
-422 |
Jun19 |
190128 |
54.38 |
54.38 |
52.35 |
53.01 |
-1.65 |
27,869 |
92,952 |
-380 |
Jul19 |
190128 |
54.70 |
54.70 |
52.70 |
53.35 |
-1.61 |
9,946 |
24,782 |
+220 |
Aug19 |
190128 |
54.92 |
54.92 |
52.96 |
53.59 |
-1.57 |
5,349 |
14,097 |
+435 |
Sep19 |
190128 |
54.75 |
54.75 |
53.32 |
53.75 |
-1.52 |
4,052 |
27,990 |
+397 |
Oct19 |
190128 |
54.44 |
54.63 |
53.51 |
53.82 |
-1.50 |
1,098 |
7,044 |
+17 |
Nov19 |
190128 |
54.43 |
54.56 |
53.54 |
53.85 |
-1.47 |
695 |
5,161 |
+72 |
Dec19 |
190128 |
54.54 |
54.59 |
53.38 |
53.84 |
-1.45 |
10,373 |
109,900 |
+189 |
Jan20 |
190128 |
53.82 |
53.82 |
53.82 |
53.82 |
-1.42 |
294 |
4,512 |
+72 |
Feb20 |
190128 |
53.80 |
53.80 |
53.80 |
53.80 |
-1.39 |
36 |
3,060 |
+25 |
Mar20 |
190128 |
53.79 |
53.79 |
53.79 |
53.79 |
-1.35 |
16 |
7,471 |
+13 |
Apr20 |
190128 |
53.75 |
53.75 |
53.75 |
53.75 |
-1.33 |
5 |
1,733 |
-4 |
May20 |
190128 |
53.72 |
53.72 |
53.72 |
53.72 |
-1.30 |
5 |
1,486 |
+0 |
Jun20 |
190128 |
53.87 |
53.89 |
53.59 |
53.69 |
-1.27 |
2,033 |
27,938 |
+861 |
Total Volume and Open Interest |
162,459 |
576,344 |
+628 |
US Dollar Index(ICE) |
Mar19 |
190128 |
95.450 |
95.595 |
95.315 |
95.425 |
-0.040 |
33,919 |
57,051 |
-1,785 |
Jun19 |
190128 |
94.895 |
95.060 |
94.790 |
94.905 |
-0.045 |
278 |
1,335 |
-32 |
Sep19 |
190128 |
94.440 |
94.440 |
94.440 |
94.440 |
-0.045 |
0 |
201 |
+0 |
Total Volume and Open Interest |
34,201 |
58,653 |
-1,815 |
Australian Dollar(CME) |
Mar19 |
190128 |
71.86 |
72.11 |
71.66 |
71.71 |
-0.14 |
103,250 |
122,446 |
+2,123 |
Jun19 |
190128 |
72.13 |
72.13 |
71.80 |
71.80 |
-0.14 |
37 |
1,040 |
+6 |
Sep19 |
190128 |
71.91 |
71.91 |
71.91 |
71.91 |
-0.13 |
0 |
119 |
+0 |
Total Volume and Open Interest |
104,353 |
124,454 |
+2,217 |
British Pound(CME) |
Mar19 |
190128 |
132.41 |
132.44 |
131.70 |
131.92 |
-0.39 |
97,866 |
201,309 |
-2,743 |
Jun19 |
190128 |
133.00 |
133.00 |
132.36 |
132.52 |
-0.38 |
89 |
1,614 |
+12 |
Sep19 |
190128 |
133.48 |
133.48 |
133.09 |
133.09 |
-0.38 |
0 |
348 |
+0 |
Total Volume and Open Interest |
98,728 |
205,540 |
-2,977 |
Canadian Dollar(CME) |
Mar19 |
190128 |
75.75 |
75.83 |
75.36 |
75.53 |
-0.16 |
54,800 |
147,470 |
+1,189 |
Jun19 |
190128 |
75.95 |
75.98 |
75.55 |
75.68 |
-0.16 |
106 |
2,961 |
+50 |
Sep19 |
190128 |
75.78 |
75.86 |
75.69 |
75.83 |
-0.16 |
2 |
1,104 |
+2 |
Dec19 |
190128 |
75.90 |
75.99 |
75.85 |
75.96 |
-0.16 |
16 |
618 |
+15 |
Total Volume and Open Interest |
54,947 |
152,898 |
+1,245 |
Japanese Yen(CME) |
Mar19 |
190128 |
91.66 |
91.97 |
91.63 |
91.80 |
+0.23 |
86,139 |
202,759 |
-169 |
Jun19 |
190128 |
92.49 |
92.60 |
92.40 |
92.50 |
+0.23 |
82 |
1,082 |
-9 |
Sep19 |
190128 |
93.22 |
93.22 |
93.22 |
93.22 |
+0.23 |
0 |
111 |
+0 |
Total Volume and Open Interest |
86,984 |
205,641 |
+89 |
Swiss Franc(CME) |
Mar19 |
190128 |
101.15 |
101.42 |
101.14 |
101.31 |
+0.13 |
21,203 |
64,090 |
+489 |
Jun19 |
190128 |
102.06 |
102.29 |
102.04 |
102.20 |
+0.13 |
0 |
103 |
+0 |
Sep19 |
190128 |
103.00 |
103.12 |
102.97 |
103.12 |
+0.13 |
0 |
21 |
+0 |
Total Volume and Open Interest |
21,203 |
64,225 |
+489 |
EuroFX(CME) |
Mar19 |
190128 |
114.55 |
114.92 |
114.38 |
114.76 |
+0.13 |
287,586 |
508,574 |
-534 |
Jun19 |
190128 |
115.49 |
115.78 |
115.30 |
115.66 |
+0.14 |
1,102 |
9,101 |
-108 |
Sep19 |
190128 |
116.43 |
116.64 |
116.43 |
116.58 |
+0.14 |
120 |
1,122 |
-26 |
Total Volume and Open Interest |
292,153 |
529,804 |
-737 |
Mexican Peso(CME) |
Feb19 |
190128 |
523.63 |
523.63 |
523.63 |
523.63 |
-1.13 |
|
|
|
Mar19 |
190128 |
522.63 |
523.50 |
520.25 |
521.25 |
-1.00 |
47,676 |
209,524 |
+606 |
Total Volume and Open Interest |
47,679 |
209,571 |
+606 |
Brazilian Real(CME) |
Feb19 |
190128 |
266.75 |
266.75 |
264.10 |
265.40 |
-1.40 |
2,915 |
10,906 |
-55 |
Mar19 |
190128 |
266.25 |
266.25 |
263.60 |
264.90 |
-1.35 |
689 |
4,723 |
+390 |
Apr19 |
190128 |
264.80 |
264.80 |
263.30 |
264.40 |
-0.80 |
0 |
556 |
+0 |
May19 |
190128 |
263.80 |
263.80 |
263.80 |
263.80 |
-0.45 |
|
|
|
Total Volume and Open Interest |
3,604 |
16,185 |
+335 |
30-Year T-Bonds(CBOT) |
Mar19 |
190128 |
145~000 |
145~150 |
144~280 |
145~030 |
unch |
304,277 |
975,789 |
+18,478 |
Jun19 |
190128 |
144~230 |
144~260 |
144~090 |
144~150 |
unch |
1,408 |
7,932 |
+740 |
Sep19 |
190128 |
144~150 |
144~150 |
144~150 |
144~150 |
unch |
|
|
|
Total Volume and Open Interest |
305,685 |
983,721 |
+19,218 |
10-Year T-Notes(CBOT) |
Mar19 |
190128 |
121~110 |
121~195 |
121~085 |
121~160 |
+0~030 |
1,356,409 |
3,989,850 |
+22,065 |
Jun19 |
190128 |
121~200 |
121~275 |
121~170 |
121~245 |
+0~030 |
51,650 |
47,625 |
+18,363 |
Sep19 |
190128 |
121~220 |
121~220 |
121~220 |
121~220 |
+0~030 |
|
|
|
Total Volume and Open Interest |
1,408,059 |
4,037,475 |
+40,428 |
5-Year T-Notes(CBOT) |
Mar19 |
190128 |
114~046 |
114~094 |
114~030 |
114~074 |
+0~014 |
841,571 |
4,406,748 |
+2,143 |
Jun19 |
190128 |
114~060 |
114~122 |
114~056 |
114~104 |
+0~016 |
36,208 |
87,441 |
+18,283 |
Sep19 |
190128 |
114~104 |
114~104 |
114~104 |
114~104 |
+0~016 |
|
|
|
Total Volume and Open Interest |
877,779 |
4,494,189 |
+20,426 |
2 Year T-Notes(CBOT) |
Mar19 |
190128 |
30~000 |
37~000 |
16~160 |
20~000 |
-10~030 |
346,336 |
2,566,242 |
+12,827 |
Jun19 |
190128 |
30~000 |
37~000 |
16~160 |
20~000 |
-10~030 |
16,735 |
98,315 |
+12,494 |
Sep19 |
190128 |
30~000 |
37~000 |
16~160 |
20~000 |
-10~030 |
|
|
|
Total Volume and Open Interest |
363,071 |
2,664,557 |
+25,321 |
Eurodollars(CME) |
Mar19 |
190128 |
97.320 |
97.325 |
97.315 |
97.325 |
+0.005 |
140,664 |
1,440,696 |
-10,986 |
Jun19 |
190128 |
97.280 |
97.295 |
97.275 |
97.295 |
+0.015 |
161,317 |
1,249,296 |
+3,513 |
Sep19 |
190128 |
97.265 |
97.290 |
97.260 |
97.285 |
+0.020 |
192,899 |
1,177,028 |
+5,794 |
Dec19 |
190128 |
97.240 |
97.265 |
97.230 |
97.260 |
+0.020 |
243,503 |
1,676,514 |
+15,345 |
Mar20 |
190128 |
97.300 |
97.340 |
97.290 |
97.325 |
+0.015 |
198,376 |
969,313 |
+960 |
Jun20 |
190128 |
97.345 |
97.380 |
97.330 |
97.370 |
+0.015 |
142,791 |
946,220 |
+6,537 |
Sep20 |
190128 |
97.385 |
97.425 |
97.370 |
97.410 |
+0.015 |
138,954 |
783,487 |
+1,306 |
Dec20 |
190128 |
97.380 |
97.420 |
97.360 |
97.405 |
+0.015 |
152,013 |
891,020 |
+9,702 |
Mar21 |
190128 |
97.425 |
97.465 |
97.405 |
97.450 |
+0.015 |
103,792 |
604,394 |
+2,233 |
Jun21 |
190128 |
97.435 |
97.475 |
97.415 |
97.460 |
+0.015 |
61,500 |
419,209 |
-4,657 |
Sep21 |
190128 |
97.440 |
97.480 |
97.420 |
97.465 |
+0.015 |
59,727 |
338,499 |
+2,037 |
Dec21 |
190128 |
97.415 |
97.455 |
97.395 |
97.435 |
+0.015 |
71,628 |
351,202 |
+5,920 |
Mar22 |
190128 |
97.405 |
97.445 |
97.395 |
97.430 |
+0.015 |
81,800 |
269,697 |
+1,745 |
Jun22 |
190128 |
97.390 |
97.430 |
97.380 |
97.410 |
+0.010 |
61,786 |
228,153 |
+1,535 |
Sep22 |
190128 |
97.370 |
97.405 |
97.355 |
97.385 |
+0.005 |
29,624 |
174,980 |
+58 |
Dec22 |
190128 |
97.330 |
97.370 |
97.320 |
97.350 |
+0.005 |
31,629 |
142,472 |
+2,578 |
Mar23 |
190128 |
97.300 |
97.340 |
97.295 |
97.320 |
+0.005 |
20,431 |
79,603 |
+479 |
Jun23 |
190128 |
97.275 |
97.310 |
97.265 |
97.290 |
+0.005 |
15,945 |
79,701 |
-221 |
Total Volume and Open Interest |
2,010,210 |
12,344,821 |
+41,704 |
Ultra T-Bond(CBOT) |
Mar19 |
190128 |
159~13 |
160~04 |
159~09 |
159~18 |
+0~01 |
116,894 |
1,160,875 |
-2,271 |
Jun19 |
190128 |
160~28 |
161~03 |
160~19 |
160~23 |
+0~01 |
0 |
1 |
+0 |
Sep19 |
190128 |
160~23 |
160~23 |
160~23 |
160~23 |
+0~01 |
|
|
|
Total Volume and Open Interest |
116,894 |
1,160,876 |
-2,271 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190128 |
129~100 |
129~210 |
129~075 |
129~155 |
+0~025 |
115,902 |
698,567 |
+472 |
Jun19 |
190128 |
129~060 |
129~090 |
129~035 |
129~070 |
+0~025 |
0 |
2 |
+0 |
Sep19 |
190128 |
129~070 |
129~070 |
129~070 |
129~070 |
+0~025 |
|
|
|
Total Volume and Open Interest |
115,902 |
698,569 |
+472 |
30 Day Federal Funds(CBOT) |
Jan19 |
190128 |
97.598 |
97.600 |
97.598 |
97.598 |
unch |
10,899 |
309,936 |
+2,755 |
Feb19 |
190128 |
97.598 |
97.600 |
97.595 |
97.598 |
+0.003 |
12,910 |
254,436 |
+146 |
Mar19 |
190128 |
97.590 |
97.600 |
97.590 |
97.595 |
+0.005 |
9,446 |
103,957 |
+3,020 |
Apr19 |
190128 |
97.590 |
97.600 |
97.590 |
97.595 |
+0.005 |
36,018 |
265,452 |
+1,799 |
May19 |
190128 |
97.580 |
97.585 |
97.580 |
97.585 |
+0.010 |
13,238 |
174,627 |
-1,511 |
Jun19 |
190128 |
97.565 |
97.575 |
97.565 |
97.570 |
+0.010 |
4,779 |
72,202 |
+918 |
Total Volume and Open Interest |
159,095 |
2,040,044 |
+6,069 |
Japanese Govt Bonds(SGX) |
Mar19 |
190128 |
152.71 |
152.71 |
152.63 |
152.66 |
+0.09 |
958 |
17,492 |
+89 |
Jun19 |
190128 |
152.66 |
152.66 |
152.66 |
152.66 |
+0.09 |
|
|
|
Sep19 |
190128 |
152.66 |
152.66 |
152.66 |
152.66 |
+0.09 |
|
|
|
Total Volume and Open Interest |
958 |
17,492 |
+89 |
Euro-Buxl(EUREX) |
Mar19 |
190128 |
185.00 |
185.14 |
183.40 |
183.72 |
-0.96 |
42,869 |
240,722 |
+3,631 |
Jun19 |
190128 |
182.22 |
182.22 |
182.22 |
182.22 |
-0.96 |
7 |
3,917 |
+338 |
Sep19 |
190128 |
180.72 |
180.72 |
180.72 |
180.72 |
-0.96 |
|
|
|
Total Volume and Open Interest |
42,876 |
244,639 |
+3,969 |
Euro-Bund(EUREX) |
Mar19 |
190128 |
165.19 |
165.30 |
164.69 |
164.91 |
-0.16 |
890,974 |
2,007,096 |
-73,328 |
Jun19 |
190128 |
162.45 |
162.53 |
162.16 |
162.35 |
-0.16 |
1,749 |
58,517 |
+1,899 |
Sep19 |
190128 |
163.97 |
163.97 |
163.97 |
163.97 |
-0.16 |
1 |
18 |
+0 |
Total Volume and Open Interest |
892,724 |
2,065,631 |
-71,429 |
Euro-Bobl(EUREX) |
Mar19 |
190128 |
132.84 |
132.89 |
132.73 |
132.82 |
-0.01 |
611,761 |
1,505,989 |
-21,064 |
Jun19 |
190128 |
132.00 |
132.07 |
132.00 |
132.07 |
-0.01 |
959 |
30,081 |
+2,313 |
Sep19 |
190128 |
132.07 |
132.07 |
132.07 |
132.07 |
-0.01 |
|
|
|
Total Volume and Open Interest |
612,720 |
1,536,070 |
-18,751 |
Euro-Schatz(EUREX) |
Mar19 |
190128 |
111.90 |
111.92 |
111.89 |
111.91 |
+0.01 |
480,325 |
2,082,605 |
+67,717 |
Jun19 |
190128 |
111.85 |
111.85 |
111.85 |
111.85 |
unch |
201 |
3,082 |
+1,156 |
Sep19 |
190128 |
111.85 |
111.85 |
111.85 |
111.85 |
unch |
|
|
|
Total Volume and Open Interest |
480,526 |
2,085,687 |
+68,873 |
3-Mth Euribor(EUREX) |
Mar19 |
190128 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
2,374 |
+0 |
Jun19 |
190128 |
100.290 |
100.290 |
100.285 |
100.285 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190128 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
0 |
1,963 |
+0 |
Total Volume and Open Interest |
0 |
13,768 |
-1 |
Long Gilt(LIFFE) |
Mar19 |
190128 |
122~20 |
123~08 |
122~20 |
123~04 |
+0~10 |
205,057 |
818,662 |
+13,201 |
Jun19 |
190128 |
126~01 |
126~01 |
126~01 |
126~01 |
+0~10 |
0 |
14 |
+0 |
Total Volume and Open Interest |
205,057 |
818,676 |
+13,201 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190128 |
99.08 |
99.08 |
99.07 |
99.08 |
+0.01 |
21,848 |
806,086 |
-2,926 |
Jun19 |
190128 |
99.02 |
99.04 |
99.02 |
99.04 |
+0.02 |
42,990 |
435,185 |
+4,021 |
Sep19 |
190128 |
98.98 |
99.00 |
98.97 |
99.00 |
+0.02 |
44,650 |
523,418 |
+2,035 |
Dec19 |
190128 |
98.92 |
98.95 |
98.92 |
98.93 |
+0.02 |
68,280 |
529,055 |
+1,362 |
Mar20 |
190128 |
98.88 |
98.92 |
98.88 |
98.90 |
+0.03 |
59,437 |
280,039 |
+4,213 |
Jun20 |
190128 |
98.83 |
98.88 |
98.83 |
98.86 |
+0.03 |
44,958 |
288,708 |
+338 |
Total Volume and Open Interest |
642,966 |
4,030,040 |
+17,543 |
3-Mth Euribor(LIFFE) |
Mar19 |
190128 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
22,630 |
515,511 |
+344 |
Jun19 |
190128 |
100.285 |
100.290 |
100.280 |
100.290 |
+0.005 |
101,972 |
656,337 |
-14,204 |
Sep19 |
190128 |
100.270 |
100.275 |
100.265 |
100.275 |
+0.005 |
72,960 |
662,715 |
+3,467 |
Total Volume and Open Interest |
1,176,126 |
4,832,824 |
+8,575 |
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 |
190128 |
1302.3 |
1303.7 |
1296.5 |
1303.1 |
+5.0 |
225,765 |
159,801 |
-27,989 |
Apr19 |
190128 |
1308.5 |
1309.8 |
1302.7 |
1309.3 |
+5.1 |
70,661 |
256,302 |
+23,602 |
Jun19 |
190128 |
1314.3 |
1316.2 |
1309.3 |
1315.9 |
+5.3 |
6,477 |
59,207 |
+1,967 |
Aug19 |
190128 |
1319.1 |
1322.2 |
1317.7 |
1322.1 |
+5.3 |
1,753 |
22,665 |
+717 |
Oct19 |
190128 |
1326.7 |
1328.2 |
1325.3 |
1328.2 |
+5.3 |
168 |
2,939 |
+51 |
Dec19 |
190128 |
1331.9 |
1334.7 |
1329.3 |
1334.5 |
+5.4 |
404 |
11,032 |
-31 |
Feb20 |
190128 |
1338.0 |
1341.1 |
1337.5 |
1341.0 |
+5.8 |
276 |
6,046 |
+17 |
Apr20 |
190128 |
1343.3 |
1347.1 |
1343.3 |
1347.1 |
+5.8 |
4 |
1,723 |
+1 |
Jun20 |
190128 |
1348.7 |
1352.9 |
1348.7 |
1352.9 |
+5.8 |
53 |
977 |
+53 |
Aug20 |
190128 |
1358.7 |
1358.7 |
1358.7 |
1358.7 |
+5.8 |
0 |
4 |
+0 |
Oct20 |
190128 |
1364.6 |
1364.6 |
1364.6 |
1364.6 |
+5.8 |
|
|
|
Dec20 |
190128 |
1369.8 |
1369.8 |
1369.8 |
1369.8 |
+5.8 |
0 |
1,023 |
+0 |
Total Volume and Open Interest |
306,232 |
523,228 |
-1,574 |
Silver(CMX) |
Mar19 |
190128 |
1575.5 |
1583.0 |
1561.0 |
1576.5 |
+6.6 |
47,642 |
135,752 |
-1,969 |
May19 |
190128 |
1585.5 |
1591.5 |
1570.5 |
1585.8 |
+6.7 |
1,653 |
22,139 |
+687 |
Jul19 |
190128 |
1599.0 |
1600.0 |
1579.5 |
1594.8 |
+6.8 |
162 |
16,218 |
-2 |
Sep19 |
190128 |
1592.5 |
1604.0 |
1589.5 |
1603.7 |
+6.8 |
180 |
4,271 |
-78 |
Dec19 |
190128 |
1616.5 |
1619.5 |
1601.5 |
1616.9 |
+6.8 |
263 |
6,613 |
+80 |
Mar20 |
190128 |
1630.2 |
1630.2 |
1630.2 |
1630.2 |
+6.8 |
15 |
402 |
+8 |
May20 |
190128 |
1638.5 |
1638.5 |
1638.5 |
1638.5 |
+6.8 |
0 |
2 |
+0 |
Total Volume and Open Interest |
49,961 |
186,697 |
-1,296 |
Platinum(NYMEX) |
Jan19 |
190128 |
809.7 |
809.7 |
809.7 |
809.7 |
-3.8 |
27 |
27 |
-46 |
Apr19 |
190128 |
820.4 |
822.2 |
810.9 |
814.5 |
-3.8 |
14,877 |
80,146 |
-608 |
Jul19 |
190128 |
826.8 |
826.8 |
816.9 |
819.8 |
-3.8 |
62 |
4,410 |
+4 |
Oct19 |
190128 |
822.6 |
823.8 |
822.6 |
823.8 |
-3.8 |
5 |
98 |
+1 |
Total Volume and Open Interest |
14,977 |
84,787 |
-649 |
Palladium(NYMEX) |
Mar19 |
190128 |
1319.90 |
1329.00 |
1287.70 |
1289.30 |
-30.50 |
4,723 |
21,843 |
-385 |
Jun19 |
190128 |
1308.40 |
1316.60 |
1277.40 |
1278.80 |
-29.90 |
396 |
4,519 |
+81 |
Sep19 |
190128 |
1258.40 |
1262.10 |
1258.40 |
1260.90 |
-27.00 |
16 |
513 |
+10 |
Total Volume and Open Interest |
5,135 |
26,877 |
-294 |
Copper(CMX) |
Mar19 |
190128 |
273.30 |
273.35 |
267.60 |
268.00 |
-4.90 |
59,045 |
144,219 |
+1,624 |
May19 |
190128 |
273.95 |
274.00 |
268.50 |
268.85 |
-4.75 |
10,248 |
59,760 |
-15 |
Jul19 |
190128 |
273.75 |
273.75 |
269.45 |
269.70 |
-4.55 |
2,798 |
27,623 |
+359 |
Sep19 |
190128 |
273.45 |
273.75 |
270.10 |
270.35 |
-4.40 |
960 |
18,362 |
+231 |
Dec19 |
190128 |
274.75 |
274.75 |
270.85 |
270.95 |
-4.30 |
560 |
13,885 |
-118 |
Total Volume and Open Interest |
74,369 |
276,982 |
+2,222 |
E-mini DJIA Index(CBOT) |
Mar19 |
190128 |
24665 |
24712 |
24284 |
24473 |
-223 |
209,709 |
77,988 |
-33 |
Jun19 |
190128 |
24724 |
24730 |
24310 |
24499 |
-223 |
137 |
1,302 |
-8 |
Sep19 |
190128 |
24616 |
24633 |
24354 |
24523 |
-220 |
0 |
16 |
+0 |
Dec19 |
190128 |
24555 |
24555 |
24462 |
24555 |
-222 |
|
|
|
Total Volume and Open Interest |
209,846 |
79,306 |
-41 |
S & P 500(CME) |
Mar19 |
190128 |
2659.50 |
2662.00 |
2624.00 |
2641.90 |
-21.60 |
637 |
59,908 |
+161 |
Jun19 |
190128 |
2634.00 |
2647.00 |
2632.00 |
2647.00 |
-22.00 |
0 |
101 |
-18 |
Sep19 |
190128 |
2653.00 |
2653.00 |
2653.00 |
2653.00 |
-21.90 |
|
|
|
Dec19 |
190128 |
2658.60 |
2658.60 |
2658.60 |
2658.60 |
-21.80 |
|
|
|
Total Volume and Open Interest |
637 |
60,009 |
+143 |
S & P 500 E-Mini(CME) |
Mar19 |
190128 |
2660.00 |
2663.50 |
2622.25 |
2642.00 |
-21.50 |
1,266,714 |
2,621,690 |
-5,628 |
Jun19 |
190128 |
2668.25 |
2668.75 |
2627.75 |
2647.00 |
-22.00 |
4,399 |
68,854 |
+2,772 |
Sep19 |
190128 |
2667.25 |
2669.00 |
2634.00 |
2653.00 |
-22.00 |
66 |
2,664 |
-7 |
Dec19 |
190128 |
2648.00 |
2658.50 |
2648.00 |
2658.50 |
-22.00 |
7 |
326 |
+3 |
Total Volume and Open Interest |
1,271,186 |
2,693,544 |
-2,860 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190128 |
6784.25 |
6791.00 |
6648.25 |
6701.75 |
-89.50 |
449,017 |
214,432 |
+1,821 |
Jun19 |
190128 |
6800.00 |
6809.00 |
6676.50 |
6727.50 |
-90.00 |
155 |
1,752 |
+9 |
Sep19 |
190128 |
6790.00 |
6790.00 |
6710.75 |
6754.00 |
-91.75 |
3 |
382 |
+0 |
Total Volume and Open Interest |
449,175 |
216,570 |
+1,830 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190128 |
1819.40 |
1819.40 |
1801.70 |
1816.70 |
-2.30 |
11,041 |
67,347 |
-207 |
Jun19 |
190128 |
1821.10 |
1821.10 |
1809.30 |
1821.10 |
-2.60 |
0 |
3 |
+0 |
Sep19 |
190128 |
1824.60 |
1824.60 |
1824.10 |
1824.60 |
-2.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
11,041 |
67,351 |
-207 |
Volatility Index(CBOE) |
Jan19 |
190116 |
18.88 |
19.05 |
18.25 |
18.87 |
+0.04 |
63,594 |
35,371 |
-15,390 |
Feb19 |
190128 |
18.35 |
19.92 |
18.25 |
19.13 |
+0.85 |
79,206 |
134,929 |
-7,723 |
Mar19 |
190128 |
18.55 |
19.50 |
18.53 |
19.13 |
+0.60 |
44,413 |
64,106 |
+3,308 |
Apr19 |
190128 |
18.50 |
19.15 |
18.45 |
18.93 |
+0.50 |
16,020 |
30,964 |
-767 |
Total Volume and Open Interest |
156,067 |
337,496 |
-4,805 |
S & P 600(CME) |
Mar19 |
190128 |
916.80 |
916.80 |
916.80 |
916.80 |
-6.20 |
|
|
|
Jun19 |
190128 |
917.50 |
917.50 |
917.50 |
917.50 |
-6.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190128 |
1481.20 |
1482.80 |
1463.30 |
1475.00 |
-7.60 |
104,759 |
473,068 |
+4,092 |
Jun19 |
190128 |
1487.20 |
1487.20 |
1469.10 |
1479.70 |
-7.50 |
12 |
1,608 |
+3 |
Sep19 |
190128 |
1486.60 |
1486.60 |
1486.60 |
1486.60 |
-8.30 |
|
|
|
Total Volume and Open Interest |
104,771 |
474,676 |
+4,095 |
Nikkei 225(CME) |
Mar19 |
190128 |
20810 |
20840 |
20475 |
20595 |
-215 |
6,749 |
25,967 |
+32 |
Jun19 |
190128 |
20485 |
20675 |
20395 |
20485 |
-185 |
3 |
31 |
+0 |
Total Volume and Open Interest |
6,752 |
25,998 |
+32 |
Nikkei 225(SGX) |
Mar19 |
190128 |
20760 |
20890 |
20600 |
20640 |
-130 |
68,945 |
167,718 |
+398 |
Jun19 |
190128 |
20605 |
20605 |
20440 |
20465 |
-130 |
64 |
1,515 |
+1 |
Sep19 |
190128 |
20430 |
20430 |
20430 |
20430 |
+70 |
|
|
|
Total Volume and Open Interest |
76,623 |
183,499 |
-2,427 |
Nikkei 225 Mini(JPX) |
Mar19 |
190128 |
20795 |
20890 |
20600 |
20640 |
+80 |
948,255 |
353,156 |
+3,079 |
Jun19 |
190128 |
20595 |
20695 |
20410 |
20460 |
+90 |
17,003 |
10,941 |
+408 |
Sep19 |
190128 |
20550 |
20630 |
20360 |
20390 |
+70 |
150 |
744 |
-20 |
Total Volume and Open Interest |
1,024,560 |
429,058 |
+3,601 |
Nikkei 225(JPX) |
Mar19 |
190128 |
20790 |
20880 |
20600 |
20640 |
+80 |
67,641 |
260,225 |
+768 |
Jun19 |
190128 |
20600 |
20690 |
20410 |
20460 |
+90 |
322 |
20,394 |
+1,326 |
Sep19 |
190128 |
20390 |
20390 |
20390 |
20390 |
+70 |
0 |
554 |
+0 |
Total Volume and Open Interest |
67,969 |
387,041 |
+2,193 |
Nikkei 225(CME) Yen |
Mar19 |
190128 |
20820 |
20825 |
20455 |
20575 |
-220 |
26,537 |
69,500 |
+438 |
Jun19 |
190128 |
20460 |
20520 |
20275 |
20385 |
-225 |
0 |
40 |
+0 |
Sep19 |
190128 |
20365 |
20365 |
20365 |
20365 |
-195 |
|
|
|
Total Volume and Open Interest |
26,538 |
69,590 |
+439 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190128 |
20510 |
20580 |
20470 |
20580 |
-220 |
0 |
9 |
+0 |
Jun19 |
190128 |
20390 |
20390 |
20390 |
20390 |
-220 |
|
|
|
Sep19 |
190128 |
20370 |
20370 |
20370 |
20370 |
-190 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Feb19 |
190128 |
4894.5 |
4910.0 |
4867.0 |
4886.0 |
-37.0 |
70,867 |
259,179 |
-6,849 |
Mar19 |
190128 |
4893.5 |
4906.0 |
4868.5 |
4884.0 |
-37.0 |
161 |
15,704 |
+24 |
Apr19 |
190128 |
4862.5 |
4862.5 |
4862.5 |
4862.5 |
-37.0 |
|
|
|
Total Volume and Open Interest |
71,028 |
343,923 |
-6,825 |
Hang Seng Index(HKFE) |
Jan19 |
190128 |
27618 |
27814 |
27453 |
27557 |
-45 |
195,639 |
104,330 |
-4,612 |
Feb19 |
190128 |
27574 |
27768 |
27409 |
27515 |
-46 |
9,762 |
18,464 |
+6,609 |
Mar19 |
190128 |
27600 |
27763 |
27444 |
27524 |
-48 |
994 |
16,175 |
-17 |
Total Volume and Open Interest |
207,347 |
144,723 |
+2,413 |
DAX(EUREX) |
Mar19 |
190128 |
11253.0 |
11273.5 |
11174.5 |
11207.5 |
-71.0 |
109,744 |
126,082 |
+527 |
Jun19 |
190128 |
11256.0 |
11276.0 |
11194.0 |
11224.5 |
-71.0 |
618 |
1,726 |
+14 |
Sep19 |
190128 |
11213.5 |
11213.5 |
11213.5 |
11213.5 |
-71.0 |
3 |
19 |
+0 |
Total Volume and Open Interest |
110,365 |
127,827 |
+541 |
Mini-DAX(EUREX) |
Mar19 |
190128 |
11257.0 |
11274.0 |
11174.0 |
11207.5 |
-71.0 |
51,428 |
15,106 |
-694 |
Jun19 |
190128 |
11264.0 |
11284.0 |
11204.0 |
11224.5 |
-71.0 |
53 |
468 |
+24 |
Sep19 |
190128 |
11227.0 |
11260.0 |
11212.0 |
11213.5 |
-71.0 |
3 |
21 |
+14 |
Total Volume and Open Interest |
51,484 |
15,595 |
-656 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190128 |
3146 |
3148 |
3118 |
3127 |
-28 |
1,027,531 |
3,671,111 |
+67,312 |
Jun19 |
190128 |
3055 |
3063 |
3038 |
3043 |
-28 |
5,079 |
181,661 |
-2,214 |
Sep19 |
190128 |
3034 |
3034 |
3034 |
3034 |
-28 |
1 |
3,806 |
+0 |
Total Volume and Open Interest |
1,032,801 |
3,985,095 |
+65,098 |
Swiss Market Index(EUREX) |
Mar19 |
190128 |
8790 |
8822 |
8748 |
8794 |
-57 |
35,496 |
200,374 |
-515 |
Jun19 |
190128 |
8628 |
8628 |
8575 |
8615 |
-57 |
235 |
16,624 |
-2 |
Sep19 |
190128 |
8588 |
8588 |
8588 |
8588 |
-57 |
0 |
13 |
+0 |
Total Volume and Open Interest |
35,731 |
217,011 |
-517 |
FT-SE 100(EURONEXT) |
Mar19 |
190128 |
6730.00 |
6752.50 |
6671.00 |
6689.50 |
-59.00 |
98,050 |
638,336 |
-289 |
Jun19 |
190128 |
6607.00 |
6607.00 |
6607.00 |
6607.00 |
-59.00 |
0 |
29 |
+0 |
Sep19 |
190128 |
6543.50 |
6543.50 |
6543.50 |
6543.50 |
-59.00 |
0 |
19 |
+0 |
Total Volume and Open Interest |
98,050 |
638,386 |
-289 |
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 |
190128 |
19730.00 |
19765.00 |
19545.00 |
19600.00 |
-196.00 |
23,547 |
82,955 |
+1,553 |
Jun19 |
190128 |
19200.00 |
19230.00 |
19020.00 |
19073.00 |
-196.00 |
65 |
709 |
+34 |
Sep19 |
190128 |
18948.00 |
18948.00 |
18948.00 |
18948.00 |
-196.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,612 |
83,666 |
+1,587 |
KOSPI 200(KFE) |
Mar19 |
190128 |
282.25 |
284.65 |
281.15 |
282.15 |
-0.25 |
254,270 |
307,935 |
+2,687 |
Jun19 |
190128 |
283.00 |
284.95 |
281.90 |
282.55 |
-0.20 |
294 |
22,345 |
+7 |
Sep19 |
190128 |
283.75 |
283.75 |
282.20 |
282.60 |
+0.05 |
1 |
144 |
+0 |
Total Volume and Open Interest |
254,570 |
370,656 |
+2,693 |
GSCI(CME) |
Feb19 |
190128 |
402.10 |
402.25 |
399.60 |
400.85 |
-8.70 |
12 |
15,136 |
+5 |
Mar19 |
190128 |
403.35 |
403.35 |
403.35 |
403.35 |
-8.70 |
|
|
|
Apr19 |
190128 |
405.20 |
405.20 |
405.20 |
405.20 |
-8.70 |
|
|
|
Total Volume and Open Interest |
12 |
15,136 |
+5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|