|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue January 29, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190129 |
921.75 |
922.25 |
916.75 |
919.00 |
-4.25 |
103,755 |
308,872 |
-5,997 |
May19 |
190129 |
935.25 |
936.00 |
930.50 |
932.75 |
-4.25 |
39,543 |
156,730 |
+2,274 |
Jul19 |
190129 |
948.25 |
948.75 |
943.00 |
945.25 |
-4.50 |
19,996 |
133,673 |
+604 |
Aug19 |
190129 |
952.25 |
953.50 |
948.25 |
950.25 |
-4.25 |
1,482 |
12,315 |
-907 |
Sep19 |
190129 |
953.00 |
954.50 |
950.00 |
952.25 |
-4.25 |
639 |
5,838 |
-2 |
Nov19 |
190129 |
960.50 |
961.25 |
956.25 |
958.00 |
-4.25 |
11,612 |
61,221 |
-294 |
Jan20 |
190129 |
971.25 |
971.50 |
966.75 |
968.00 |
-4.75 |
1,067 |
5,313 |
+228 |
Mar20 |
190129 |
971.25 |
973.25 |
971.00 |
972.00 |
-4.00 |
708 |
2,347 |
+260 |
May20 |
190129 |
976.25 |
977.00 |
976.25 |
977.00 |
-3.25 |
51 |
776 |
+17 |
Jul20 |
190129 |
984.00 |
984.00 |
981.75 |
983.00 |
-3.00 |
182 |
1,813 |
-30 |
Aug20 |
190129 |
982.25 |
982.25 |
982.25 |
982.25 |
-3.00 |
0 |
53 |
+0 |
Sep20 |
190129 |
976.75 |
976.75 |
976.75 |
976.75 |
-3.00 |
0 |
51 |
+0 |
Nov20 |
190129 |
976.00 |
976.00 |
974.00 |
975.50 |
-4.00 |
116 |
1,492 |
+42 |
Jan21 |
190129 |
980.25 |
980.25 |
980.25 |
980.25 |
-4.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
179,155 |
690,563 |
-3,803 |
Soybean Meal(CBOT) |
Mar19 |
190129 |
311.50 |
312.50 |
311.10 |
311.80 |
-0.40 |
38,911 |
182,790 |
+29 |
May19 |
190129 |
315.50 |
316.30 |
315.00 |
315.80 |
-0.30 |
14,202 |
109,143 |
+1,959 |
Jul19 |
190129 |
319.30 |
320.20 |
318.90 |
319.60 |
-0.40 |
14,029 |
78,926 |
+778 |
Aug19 |
190129 |
320.60 |
321.60 |
320.30 |
321.00 |
-0.40 |
1,238 |
13,208 |
-94 |
Sep19 |
190129 |
321.80 |
322.70 |
321.60 |
322.30 |
-0.40 |
671 |
13,859 |
+306 |
Oct19 |
190129 |
322.90 |
323.10 |
322.20 |
322.90 |
-0.10 |
326 |
12,402 |
-43 |
Dec19 |
190129 |
323.80 |
324.80 |
323.50 |
324.40 |
-0.30 |
2,009 |
35,392 |
+165 |
Jan20 |
190129 |
325.30 |
325.70 |
325.00 |
325.40 |
-0.30 |
251 |
5,296 |
+41 |
Mar20 |
190129 |
325.90 |
325.90 |
325.40 |
325.70 |
-0.10 |
369 |
5,679 |
+139 |
May20 |
190129 |
326.10 |
326.10 |
326.00 |
326.10 |
unch |
70 |
504 |
+22 |
Total Volume and Open Interest |
72,112 |
458,268 |
+3,300 |
Soybean Oil(CBOT) |
Mar19 |
190129 |
30.27 |
30.29 |
29.98 |
30.11 |
-0.19 |
64,810 |
197,680 |
-3,655 |
May19 |
190129 |
30.58 |
30.60 |
30.28 |
30.43 |
-0.18 |
36,519 |
119,870 |
+926 |
Jul19 |
190129 |
30.87 |
30.89 |
30.59 |
30.74 |
-0.18 |
21,747 |
87,798 |
+381 |
Aug19 |
190129 |
31.01 |
31.02 |
30.73 |
30.85 |
-0.19 |
2,719 |
13,404 |
-345 |
Sep19 |
190129 |
30.95 |
31.05 |
30.94 |
30.98 |
-0.20 |
533 |
13,059 |
-20 |
Oct19 |
190129 |
31.12 |
31.12 |
30.97 |
31.07 |
-0.21 |
391 |
9,585 |
+134 |
Dec19 |
190129 |
31.47 |
31.47 |
31.16 |
31.27 |
-0.21 |
2,670 |
41,315 |
+356 |
Jan20 |
190129 |
31.59 |
31.59 |
31.45 |
31.50 |
-0.20 |
232 |
4,075 |
+107 |
Mar20 |
190129 |
31.86 |
31.87 |
31.73 |
31.77 |
-0.20 |
382 |
7,017 |
+103 |
May20 |
190129 |
32.04 |
32.05 |
31.94 |
32.04 |
-0.21 |
148 |
2,259 |
-21 |
Total Volume and Open Interest |
130,209 |
498,879 |
-2,032 |
Canola(WCE) |
Mar19 |
190129 |
486.1 |
486.1 |
484.3 |
484.5 |
-2.0 |
12,649 |
93,596 |
-2,732 |
May19 |
190129 |
494.0 |
494.1 |
492.6 |
492.8 |
-2.2 |
4,784 |
42,427 |
+348 |
Jul19 |
190129 |
501.4 |
501.4 |
499.7 |
500.4 |
-1.9 |
3,390 |
28,737 |
+985 |
Nov19 |
190129 |
497.0 |
498.6 |
496.1 |
497.7 |
-1.9 |
1,241 |
12,667 |
+838 |
Jan20 |
190129 |
501.9 |
503.6 |
501.9 |
502.6 |
-1.8 |
14 |
584 |
+3 |
Total Volume and Open Interest |
22,094 |
178,126 |
-542 |
Corn(CBOT) |
Mar19 |
190129 |
379.75 |
380.75 |
376.00 |
377.25 |
-2.50 |
134,094 |
697,549 |
-6,917 |
May19 |
190129 |
388.00 |
389.00 |
384.50 |
386.00 |
-2.25 |
42,846 |
292,275 |
+3,263 |
Jul19 |
190129 |
395.75 |
396.75 |
392.50 |
393.75 |
-2.50 |
40,122 |
256,857 |
+1,625 |
Sep19 |
190129 |
397.75 |
399.00 |
395.25 |
396.25 |
-2.25 |
15,036 |
146,818 |
-350 |
Dec19 |
190129 |
402.25 |
403.50 |
400.00 |
401.00 |
-2.00 |
27,279 |
221,734 |
-3,608 |
Mar20 |
190129 |
411.00 |
412.00 |
409.00 |
410.00 |
-1.50 |
1,748 |
34,655 |
-222 |
May20 |
190129 |
417.00 |
417.00 |
414.50 |
415.75 |
-1.25 |
391 |
2,782 |
+340 |
Jul20 |
190129 |
422.00 |
422.00 |
419.25 |
420.25 |
-1.50 |
724 |
6,400 |
+101 |
Sep20 |
190129 |
414.00 |
414.00 |
414.00 |
414.00 |
-1.00 |
68 |
950 |
+3 |
Dec20 |
190129 |
414.25 |
415.00 |
412.75 |
414.00 |
-1.25 |
306 |
8,257 |
+27 |
Total Volume and Open Interest |
262,626 |
1,668,822 |
-5,731 |
Wheat(CBOT) |
Mar19 |
190129 |
517.75 |
522.00 |
510.75 |
513.25 |
-5.50 |
51,098 |
212,757 |
-854 |
May19 |
190129 |
525.00 |
528.25 |
517.00 |
519.50 |
-6.00 |
22,306 |
94,098 |
+3,328 |
Jul19 |
190129 |
530.25 |
534.00 |
522.75 |
525.00 |
-6.25 |
12,152 |
75,939 |
+1 |
Sep19 |
190129 |
539.75 |
541.25 |
532.00 |
534.00 |
-6.00 |
2,131 |
24,286 |
+590 |
Dec19 |
190129 |
553.25 |
555.00 |
545.75 |
547.75 |
-5.50 |
2,076 |
35,071 |
-251 |
Mar20 |
190129 |
560.25 |
560.75 |
556.50 |
558.25 |
-5.00 |
423 |
5,808 |
+95 |
Total Volume and Open Interest |
90,242 |
454,027 |
+2,923 |
Wheat(KCBT) |
Mar19 |
190129 |
506.75 |
509.25 |
498.25 |
500.25 |
-6.50 |
23,792 |
165,572 |
-2,445 |
May19 |
190129 |
517.00 |
519.00 |
508.50 |
510.00 |
-7.00 |
10,130 |
54,575 |
+1,302 |
Jul19 |
190129 |
525.75 |
528.75 |
518.25 |
520.00 |
-6.75 |
7,619 |
53,182 |
+1,023 |
Sep19 |
190129 |
537.00 |
538.00 |
529.25 |
530.75 |
-6.25 |
2,211 |
11,756 |
+178 |
Dec19 |
190129 |
553.25 |
553.25 |
546.00 |
547.00 |
-5.75 |
864 |
11,890 |
+6 |
Mar20 |
190129 |
558.75 |
558.75 |
557.50 |
557.50 |
-5.00 |
28 |
598 |
+1 |
May20 |
190129 |
561.00 |
562.00 |
561.00 |
561.75 |
-4.25 |
0 |
214 |
+0 |
Total Volume and Open Interest |
44,644 |
298,819 |
+65 |
Wheat(MGE) |
Mar19 |
190129 |
573.75 |
575.50 |
566.50 |
568.25 |
-5.75 |
3,026 |
28,454 |
-248 |
May19 |
190129 |
576.00 |
578.25 |
570.00 |
571.50 |
-5.25 |
2,014 |
16,380 |
-49 |
Jul19 |
190129 |
583.50 |
584.00 |
576.75 |
578.25 |
-4.50 |
318 |
5,573 |
+48 |
Sep19 |
190129 |
590.00 |
590.25 |
585.00 |
585.00 |
-3.75 |
100 |
6,202 |
+17 |
Dec19 |
190129 |
599.75 |
599.75 |
597.75 |
598.00 |
-1.50 |
29 |
3,593 |
-4 |
Mar20 |
190129 |
606.00 |
606.50 |
606.00 |
606.50 |
-1.00 |
0 |
216 |
+0 |
Total Volume and Open Interest |
5,487 |
60,423 |
-236 |
Oats(CBOT) |
Mar19 |
190129 |
284.75 |
288.00 |
281.75 |
282.00 |
-3.50 |
151 |
4,845 |
+12 |
May19 |
190129 |
286.00 |
286.50 |
281.50 |
282.50 |
-3.25 |
55 |
1,122 |
+15 |
Jul19 |
190129 |
283.75 |
285.00 |
280.25 |
281.75 |
-3.25 |
0 |
71 |
+0 |
Sep19 |
190129 |
273.00 |
273.00 |
273.00 |
273.00 |
-3.50 |
2 |
33 |
+2 |
Total Volume and Open Interest |
210 |
6,291 |
+29 |
Rough Rice(CBOT) |
Mar19 |
190129 |
10.70 |
10.75 |
10.70 |
10.73 |
+0.01 |
231 |
7,146 |
-70 |
May19 |
190129 |
10.92 |
10.92 |
10.88 |
10.90 |
unch |
13 |
186 |
+8 |
Jul19 |
190129 |
11.05 |
11.05 |
11.04 |
11.04 |
+0.01 |
1 |
36 |
+1 |
Sep19 |
190129 |
10.93 |
10.93 |
10.88 |
10.88 |
-0.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
245 |
7,370 |
-61 |
Live Cattle(CME) |
Feb19 |
190129 |
126.535 |
126.730 |
126.100 |
126.480 |
+0.080 |
14,489 |
46,594 |
-3,485 |
Apr19 |
190129 |
127.450 |
127.900 |
127.180 |
127.800 |
+0.415 |
27,508 |
158,007 |
+2,420 |
Jun19 |
190129 |
117.135 |
117.600 |
116.885 |
117.400 |
+0.400 |
16,833 |
110,013 |
-280 |
Aug19 |
190129 |
113.730 |
114.050 |
113.600 |
113.885 |
+0.155 |
5,816 |
43,949 |
+862 |
Oct19 |
190129 |
115.300 |
115.650 |
115.250 |
115.430 |
+0.100 |
1,952 |
19,476 |
+311 |
Dec19 |
190129 |
117.535 |
117.900 |
117.385 |
117.750 |
+0.115 |
650 |
6,568 |
+154 |
Total Volume and Open Interest |
67,436 |
387,169 |
+27 |
Feeder Cattle(CME) |
Jan19 |
190129 |
143.285 |
143.485 |
142.550 |
142.650 |
-0.835 |
1,220 |
2,653 |
-291 |
Mar19 |
190129 |
144.200 |
145.000 |
144.100 |
144.250 |
-0.100 |
5,789 |
28,340 |
+342 |
Apr19 |
190129 |
145.580 |
146.185 |
145.400 |
145.700 |
+0.100 |
1,995 |
6,584 |
+202 |
May19 |
190129 |
145.830 |
146.435 |
145.830 |
146.150 |
+0.215 |
1,170 |
7,482 |
-10 |
Aug19 |
190129 |
150.000 |
150.450 |
149.935 |
150.285 |
+0.205 |
555 |
5,183 |
+86 |
Sep19 |
190129 |
150.285 |
150.735 |
150.285 |
150.450 |
+0.100 |
98 |
749 |
-7 |
Oct19 |
190129 |
150.100 |
150.630 |
150.050 |
150.350 |
+0.150 |
27 |
202 |
+4 |
Total Volume and Open Interest |
10,854 |
51,374 |
+326 |
Lean Hogs(CME) |
Feb19 |
190129 |
57.650 |
57.785 |
57.100 |
57.330 |
-0.655 |
8,514 |
25,943 |
+456 |
Apr19 |
190129 |
62.150 |
63.330 |
61.850 |
62.550 |
+0.220 |
21,599 |
88,163 |
+1,683 |
May19 |
190129 |
68.450 |
69.330 |
68.400 |
68.535 |
+0.105 |
199 |
1,542 |
+31 |
Jun19 |
190129 |
76.450 |
77.500 |
75.950 |
76.300 |
-0.430 |
11,607 |
39,142 |
+440 |
Jul19 |
190129 |
78.400 |
79.200 |
78.000 |
78.150 |
-0.530 |
4,121 |
19,612 |
+481 |
Aug19 |
190129 |
78.500 |
79.250 |
78.100 |
78.250 |
-0.550 |
3,330 |
22,740 |
+164 |
Oct19 |
190129 |
66.885 |
68.050 |
66.885 |
67.350 |
-0.125 |
1,725 |
13,135 |
+467 |
Dec19 |
190129 |
62.200 |
63.300 |
62.050 |
63.000 |
+0.370 |
284 |
2,763 |
+64 |
Total Volume and Open Interest |
51,473 |
213,743 |
+3,821 |
Class III Milk(CME) |
Jan19 |
190129 |
13.97 |
14.00 |
13.97 |
13.98 |
unch |
114 |
4,191 |
+51 |
Feb19 |
190129 |
14.01 |
14.12 |
13.99 |
14.05 |
+0.07 |
215 |
4,488 |
-37 |
Mar19 |
190129 |
14.35 |
14.47 |
14.26 |
14.39 |
+0.15 |
229 |
4,607 |
+49 |
Apr19 |
190129 |
14.60 |
14.66 |
14.53 |
14.57 |
+0.09 |
151 |
2,934 |
+48 |
May19 |
190129 |
15.11 |
15.13 |
15.03 |
15.06 |
+0.06 |
127 |
2,617 |
+40 |
Jun19 |
190129 |
15.50 |
15.57 |
15.48 |
15.48 |
+0.05 |
70 |
2,067 |
+32 |
Jul19 |
190129 |
15.95 |
15.99 |
15.90 |
15.90 |
+0.03 |
23 |
1,607 |
+8 |
Aug19 |
190129 |
16.21 |
16.26 |
16.20 |
16.20 |
+0.04 |
10 |
1,333 |
+3 |
Sep19 |
190129 |
16.35 |
16.42 |
16.35 |
16.40 |
+0.04 |
23 |
1,553 |
+14 |
Oct19 |
190129 |
16.41 |
16.45 |
16.39 |
16.39 |
+0.05 |
9 |
1,127 |
+2 |
Nov19 |
190129 |
16.35 |
16.36 |
16.25 |
16.32 |
+0.03 |
10 |
1,115 |
+0 |
Dec19 |
190129 |
16.20 |
16.20 |
16.19 |
16.20 |
+0.08 |
9 |
988 |
+2 |
Jan20 |
190129 |
15.89 |
15.89 |
15.89 |
15.89 |
+0.01 |
0 |
33 |
+0 |
Total Volume and Open Interest |
990 |
28,733 |
+212 |
Cocoa(ICE) |
Mar19 |
190129 |
2252 |
2284 |
2206 |
2215 |
-35 |
18,908 |
80,973 |
-762 |
May19 |
190129 |
2284 |
2313 |
2245 |
2251 |
-33 |
12,412 |
54,501 |
+1,088 |
Jul19 |
190129 |
2303 |
2328 |
2264 |
2270 |
-31 |
4,619 |
37,728 |
+487 |
Sep19 |
190129 |
2323 |
2344 |
2284 |
2289 |
-29 |
2,037 |
27,131 |
+248 |
Dec19 |
190129 |
2341 |
2356 |
2300 |
2304 |
-28 |
861 |
26,552 |
+281 |
Mar20 |
190129 |
2351 |
2365 |
2310 |
2313 |
-29 |
598 |
18,815 |
+84 |
May20 |
190129 |
2363 |
2363 |
2320 |
2320 |
-29 |
98 |
4,353 |
+13 |
Total Volume and Open Interest |
39,679 |
253,466 |
+1,570 |
Coffee "C"(ICE) |
Mar19 |
190129 |
103.00 |
103.30 |
102.15 |
102.60 |
-0.05 |
27,293 |
123,940 |
-819 |
May19 |
190129 |
106.00 |
106.40 |
105.30 |
105.75 |
-0.05 |
14,949 |
73,397 |
+982 |
Jul19 |
190129 |
108.85 |
109.20 |
108.10 |
108.55 |
unch |
5,026 |
41,036 |
-102 |
Sep19 |
190129 |
111.50 |
111.90 |
110.90 |
111.30 |
-0.05 |
2,371 |
27,916 |
+248 |
Dec19 |
190129 |
115.60 |
115.85 |
114.75 |
115.25 |
+0.05 |
1,686 |
16,859 |
+40 |
Mar20 |
190129 |
119.30 |
119.60 |
118.55 |
119.05 |
+0.10 |
592 |
6,626 |
+124 |
Total Volume and Open Interest |
53,044 |
300,730 |
+610 |
Orange Juice(ICE) |
Mar19 |
190129 |
117.95 |
118.20 |
115.90 |
117.45 |
-0.90 |
428 |
15,164 |
+23 |
May19 |
190129 |
118.90 |
119.05 |
116.75 |
118.25 |
-1.05 |
93 |
2,539 |
+15 |
Jul19 |
190129 |
120.65 |
120.85 |
118.75 |
120.05 |
-0.90 |
55 |
1,322 |
+10 |
Sep19 |
190129 |
122.55 |
122.75 |
120.75 |
121.90 |
-0.90 |
23 |
453 |
+12 |
Nov19 |
190129 |
124.00 |
124.00 |
123.10 |
123.85 |
-0.90 |
6 |
303 |
-2 |
Jan20 |
190129 |
125.10 |
125.65 |
125.00 |
125.65 |
-1.15 |
3 |
89 |
+1 |
Total Volume and Open Interest |
608 |
19,998 |
+59 |
Sugar #11(ICE) |
Mar19 |
190129 |
12.79 |
12.85 |
12.58 |
12.69 |
-0.10 |
122,851 |
333,946 |
-3,596 |
May19 |
190129 |
12.90 |
12.96 |
12.67 |
12.79 |
-0.10 |
57,365 |
219,887 |
-3,286 |
Jul19 |
190129 |
13.04 |
13.11 |
12.84 |
12.96 |
-0.09 |
33,602 |
148,724 |
+1,591 |
Oct19 |
190129 |
13.37 |
13.43 |
13.18 |
13.31 |
-0.06 |
22,599 |
115,333 |
+169 |
Mar20 |
190129 |
14.09 |
14.12 |
13.92 |
14.04 |
-0.06 |
14,422 |
63,337 |
+1,867 |
May20 |
190129 |
14.11 |
14.13 |
13.95 |
14.07 |
-0.06 |
1,662 |
12,626 |
+114 |
Jul20 |
190129 |
14.13 |
14.13 |
13.96 |
14.10 |
-0.05 |
770 |
11,063 |
-247 |
Oct20 |
190129 |
14.26 |
14.26 |
14.24 |
14.24 |
-0.05 |
373 |
14,858 |
-98 |
Total Volume and Open Interest |
253,847 |
926,107 |
-3,419 |
London Cocoa(LCE) |
Mar19 |
190129 |
1604 |
1623 |
1584 |
1590 |
-17 |
8,648 |
67,519 |
-605 |
May19 |
190129 |
1621 |
1637 |
1602 |
1607 |
-16 |
8,131 |
46,857 |
-26 |
Jul19 |
190129 |
1630 |
1645 |
1612 |
1616 |
-16 |
5,243 |
40,354 |
+679 |
Sep19 |
190129 |
1641 |
1654 |
1623 |
1627 |
-14 |
3,297 |
35,930 |
-894 |
Dec19 |
190129 |
1648 |
1661 |
1632 |
1636 |
-14 |
2,601 |
46,865 |
+552 |
Mar20 |
190129 |
1651 |
1662 |
1634 |
1639 |
-13 |
1,702 |
21,298 |
+576 |
May20 |
190129 |
1653 |
1661 |
1641 |
1645 |
-11 |
853 |
11,444 |
+216 |
Total Volume and Open Interest |
31,157 |
275,397 |
+830 |
London Sugar(LCE) |
Mar19 |
190129 |
345.90 |
347.40 |
339.50 |
342.60 |
-3.20 |
9,939 |
35,273 |
-1,153 |
May19 |
190129 |
355.70 |
356.70 |
348.90 |
352.30 |
-2.60 |
6,983 |
31,003 |
+274 |
Aug19 |
190129 |
362.00 |
363.10 |
355.40 |
358.70 |
-2.90 |
2,550 |
16,695 |
+381 |
Oct19 |
190129 |
366.80 |
367.30 |
359.50 |
362.70 |
-2.90 |
761 |
7,161 |
+297 |
Dec19 |
190129 |
373.30 |
373.30 |
366.00 |
368.80 |
-2.80 |
512 |
3,983 |
+304 |
Total Volume and Open Interest |
20,962 |
98,219 |
+220 |
Cotton(ICE) |
Mar19 |
190129 |
73.66 |
74.45 |
73.50 |
74.15 |
+0.30 |
13,846 |
115,798 |
-2,037 |
May19 |
190129 |
75.12 |
75.85 |
74.97 |
75.48 |
+0.16 |
7,858 |
46,311 |
+1,849 |
Jul19 |
190129 |
76.40 |
77.15 |
76.32 |
76.77 |
+0.13 |
1,925 |
28,958 |
+191 |
Oct19 |
190129 |
74.82 |
74.82 |
74.82 |
74.82 |
-0.13 |
0 |
9 |
+0 |
Dec19 |
190129 |
74.00 |
74.43 |
73.84 |
74.23 |
-0.05 |
1,345 |
35,674 |
+95 |
Mar20 |
190129 |
75.25 |
75.35 |
75.12 |
75.17 |
-0.04 |
78 |
2,476 |
+0 |
Total Volume and Open Interest |
25,052 |
230,811 |
+98 |
Lumber(CME) |
Mar19 |
190129 |
393.7 |
404.2 |
393.7 |
401.5 |
+11.8 |
840 |
2,392 |
-22 |
May19 |
190129 |
399.4 |
408.2 |
399.4 |
405.0 |
+10.0 |
232 |
713 |
-17 |
Jul19 |
190129 |
398.0 |
405.1 |
398.0 |
405.1 |
+10.6 |
51 |
198 |
-2 |
Sep19 |
190129 |
396.9 |
399.3 |
395.2 |
398.3 |
+4.4 |
13 |
36 |
+4 |
Total Volume and Open Interest |
1,136 |
3,347 |
-37 |
Crude Oil(NYM) |
Mar19 |
190129 |
52.12 |
53.93 |
51.84 |
53.31 |
+1.32 |
593,385 |
471,888 |
-10,078 |
Apr19 |
190129 |
52.37 |
54.21 |
52.14 |
53.60 |
+1.31 |
78,928 |
162,187 |
+3,008 |
May19 |
190129 |
52.76 |
54.52 |
52.48 |
53.93 |
+1.29 |
51,332 |
151,185 |
+1,542 |
Jun19 |
190129 |
53.02 |
54.85 |
52.84 |
54.27 |
+1.26 |
64,159 |
241,340 |
-742 |
Jul19 |
190129 |
53.32 |
55.13 |
53.30 |
54.58 |
+1.23 |
28,510 |
144,371 |
+5,817 |
Aug19 |
190129 |
53.65 |
55.33 |
53.53 |
54.81 |
+1.22 |
17,578 |
72,715 |
+769 |
Sep19 |
190129 |
53.94 |
55.27 |
53.66 |
54.95 |
+1.20 |
16,445 |
87,673 |
+1,187 |
Oct19 |
190129 |
54.10 |
55.50 |
53.84 |
55.00 |
+1.18 |
6,990 |
63,177 |
-36 |
Nov19 |
190129 |
54.22 |
55.36 |
53.70 |
55.01 |
+1.16 |
3,307 |
47,592 |
-349 |
Dec19 |
190129 |
53.75 |
55.49 |
53.61 |
54.99 |
+1.15 |
32,715 |
179,775 |
+463 |
Jan20 |
190129 |
54.16 |
54.95 |
54.04 |
54.95 |
+1.13 |
2,231 |
40,306 |
-179 |
Feb20 |
190129 |
54.23 |
55.07 |
54.23 |
54.90 |
+1.10 |
1,038 |
21,524 |
+129 |
Mar20 |
190129 |
54.77 |
54.87 |
54.77 |
54.87 |
+1.08 |
4,936 |
36,763 |
+1,893 |
Apr20 |
190129 |
54.82 |
54.82 |
54.82 |
54.82 |
+1.07 |
383 |
9,309 |
+18 |
May20 |
190129 |
54.78 |
54.78 |
54.78 |
54.78 |
+1.06 |
910 |
9,194 |
+606 |
Jun20 |
190129 |
54.03 |
55.14 |
53.50 |
54.74 |
+1.05 |
7,798 |
55,190 |
-1,736 |
Total Volume and Open Interest |
930,676 |
2,038,176 |
+4,084 |
e-miNY Crude Oil(NYM) |
Mar19 |
190129 |
52.150 |
53.925 |
51.850 |
53.300 |
+1.300 |
16,834 |
1,661 |
-159 |
Apr19 |
190129 |
52.350 |
54.200 |
52.175 |
53.600 |
+1.300 |
216 |
291 |
+1 |
May19 |
190129 |
52.825 |
54.450 |
52.800 |
53.925 |
+1.275 |
20 |
179 |
+5 |
Jun19 |
190129 |
53.450 |
54.850 |
53.450 |
54.275 |
+1.275 |
6 |
176 |
+0 |
Jul19 |
190129 |
53.725 |
55.100 |
53.700 |
54.575 |
+1.225 |
0 |
20 |
+0 |
Aug19 |
190129 |
54.800 |
54.800 |
54.800 |
54.800 |
+1.200 |
0 |
61 |
+0 |
Sep19 |
190129 |
54.950 |
54.950 |
53.325 |
54.950 |
+1.200 |
2 |
53 |
+0 |
Oct19 |
190129 |
55.075 |
55.075 |
54.975 |
55.000 |
+1.175 |
0 |
21 |
+0 |
Nov19 |
190129 |
55.200 |
55.200 |
55.000 |
55.000 |
+1.150 |
0 |
22 |
+0 |
Dec19 |
190129 |
54.100 |
55.000 |
54.100 |
55.000 |
+1.150 |
5 |
105 |
-2 |
Total Volume and Open Interest |
17,083 |
2,672 |
-155 |
NY Harbor ULSD(NYM) |
Feb19 |
190129 |
184.02 |
190.37 |
183.75 |
189.75 |
+5.98 |
17,977 |
30,908 |
-4,283 |
Mar19 |
190129 |
183.67 |
190.12 |
183.13 |
189.45 |
+5.99 |
52,365 |
103,549 |
+692 |
Apr19 |
190129 |
183.00 |
189.26 |
182.35 |
188.65 |
+5.91 |
17,048 |
60,305 |
+1,461 |
May19 |
190129 |
182.83 |
188.97 |
182.33 |
188.37 |
+5.78 |
6,811 |
30,895 |
+854 |
Jun19 |
190129 |
183.22 |
189.20 |
183.22 |
188.62 |
+5.61 |
6,498 |
39,051 |
+1,159 |
Jul19 |
190129 |
186.42 |
189.85 |
186.16 |
189.43 |
+5.43 |
2,114 |
20,310 |
+500 |
Aug19 |
190129 |
187.10 |
190.81 |
187.07 |
190.25 |
+5.26 |
1,113 |
10,008 |
+386 |
Sep19 |
190129 |
188.10 |
191.75 |
187.58 |
191.22 |
+5.17 |
3,261 |
10,926 |
+1,200 |
Oct19 |
190129 |
188.47 |
192.52 |
188.47 |
192.15 |
+5.15 |
929 |
6,413 |
+261 |
Nov19 |
190129 |
187.75 |
193.23 |
187.75 |
193.06 |
+5.16 |
718 |
5,192 |
+234 |
Dec19 |
190129 |
189.73 |
194.34 |
189.73 |
193.89 |
+5.21 |
3,410 |
25,838 |
+177 |
Jan20 |
190129 |
191.80 |
194.74 |
191.60 |
194.59 |
+5.19 |
326 |
5,046 |
+122 |
Feb20 |
190129 |
194.71 |
194.71 |
189.13 |
194.71 |
+5.18 |
135 |
4,118 |
+50 |
Mar20 |
190129 |
193.95 |
194.51 |
193.90 |
194.42 |
+5.15 |
134 |
3,191 |
+6 |
Total Volume and Open Interest |
113,203 |
372,110 |
+2,821 |
RBOB Gasoline(NYM) |
Feb19 |
190129 |
133.69 |
138.01 |
132.57 |
135.09 |
+1.78 |
24,574 |
39,926 |
-6,840 |
Mar19 |
190129 |
135.58 |
140.00 |
134.32 |
137.22 |
+2.04 |
59,517 |
141,227 |
-2,246 |
Apr19 |
190129 |
156.43 |
160.76 |
155.16 |
158.54 |
+2.40 |
22,174 |
65,823 |
+2,212 |
May19 |
190129 |
157.58 |
162.53 |
157.19 |
160.49 |
+2.43 |
9,842 |
42,038 |
+1,073 |
Jun19 |
190129 |
158.75 |
163.35 |
158.10 |
161.44 |
+2.47 |
10,046 |
42,604 |
+1,300 |
Jul19 |
190129 |
158.80 |
163.36 |
158.40 |
161.70 |
+2.52 |
4,797 |
24,527 |
+1,081 |
Aug19 |
190129 |
159.11 |
162.80 |
159.00 |
161.09 |
+2.57 |
1,373 |
9,498 |
+172 |
Sep19 |
190129 |
157.62 |
160.62 |
157.21 |
159.43 |
+2.59 |
1,842 |
18,053 |
+102 |
Oct19 |
190129 |
146.43 |
148.70 |
146.43 |
148.37 |
+2.51 |
1,127 |
10,139 |
+145 |
Nov19 |
190129 |
146.63 |
146.63 |
146.33 |
146.60 |
+2.53 |
673 |
6,142 |
+348 |
Total Volume and Open Interest |
137,201 |
426,204 |
-2,761 |
e-miNY RBOB Gasoline(NYM) |
Feb19 |
190129 |
135.10 |
135.10 |
135.09 |
135.10 |
+1.79 |
0 |
1 |
+0 |
Mar19 |
190129 |
137.20 |
137.22 |
137.20 |
137.20 |
+2.02 |
|
|
|
Apr19 |
190129 |
158.50 |
158.54 |
158.50 |
158.50 |
+2.36 |
|
|
|
May19 |
190129 |
160.50 |
160.50 |
160.49 |
160.50 |
+2.44 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb19 |
190129 |
2.925 |
2.970 |
2.789 |
2.950 |
+0.039 |
52,017 |
21,719 |
-7,455 |
Mar19 |
190129 |
2.893 |
2.923 |
2.802 |
2.903 |
+0.030 |
133,908 |
307,022 |
+1,491 |
Apr19 |
190129 |
2.814 |
2.854 |
2.767 |
2.847 |
+0.040 |
55,398 |
154,464 |
+148 |
May19 |
190129 |
2.812 |
2.850 |
2.771 |
2.846 |
+0.040 |
31,954 |
180,592 |
+3,175 |
Jun19 |
190129 |
2.867 |
2.894 |
2.817 |
2.889 |
+0.039 |
18,054 |
56,427 |
+1,768 |
Jul19 |
190129 |
2.901 |
2.938 |
2.864 |
2.933 |
+0.037 |
22,313 |
91,118 |
+1,052 |
Aug19 |
190129 |
2.915 |
2.939 |
2.867 |
2.934 |
+0.035 |
6,013 |
54,505 |
+1,155 |
Sep19 |
190129 |
2.881 |
2.913 |
2.844 |
2.910 |
+0.035 |
9,448 |
64,991 |
+2,916 |
Oct19 |
190129 |
2.913 |
2.942 |
2.870 |
2.936 |
+0.035 |
15,186 |
118,521 |
+2,519 |
Nov19 |
190129 |
2.960 |
2.987 |
2.923 |
2.985 |
+0.034 |
3,814 |
41,875 |
+752 |
Dec19 |
190129 |
3.117 |
3.138 |
3.080 |
3.135 |
+0.033 |
2,316 |
49,601 |
+286 |
Jan20 |
190129 |
3.215 |
3.229 |
3.175 |
3.225 |
+0.027 |
4,153 |
40,427 |
-102 |
Feb20 |
190129 |
3.102 |
3.153 |
3.095 |
3.147 |
+0.025 |
1,894 |
15,221 |
+236 |
Mar20 |
190129 |
2.962 |
2.984 |
2.920 |
2.977 |
+0.028 |
3,414 |
23,931 |
+1,096 |
Apr20 |
190129 |
2.620 |
2.630 |
2.596 |
2.622 |
+0.008 |
2,042 |
24,372 |
+201 |
May20 |
190129 |
2.585 |
2.585 |
2.555 |
2.569 |
+0.002 |
751 |
15,565 |
+509 |
Total Volume and Open Interest |
364,056 |
1,329,900 |
+9,803 |
Brent Crude Oil(ICE) |
Mar19 |
190129 |
59.87 |
61.79 |
59.75 |
61.32 |
+1.39 |
218,031 |
170,591 |
-28,343 |
Apr19 |
190129 |
59.69 |
61.69 |
59.61 |
61.20 |
+1.39 |
183,542 |
397,835 |
+24,466 |
May19 |
190129 |
59.76 |
61.78 |
59.72 |
61.29 |
+1.38 |
73,104 |
234,955 |
+10,292 |
Jun19 |
190129 |
59.98 |
61.87 |
59.80 |
61.36 |
+1.36 |
81,487 |
299,571 |
-803 |
Jul19 |
190129 |
59.95 |
61.83 |
59.77 |
61.33 |
+1.34 |
31,845 |
157,417 |
+1,947 |
Aug19 |
190129 |
59.83 |
61.81 |
59.76 |
61.31 |
+1.32 |
23,262 |
107,882 |
+2,557 |
Sep19 |
190129 |
59.76 |
61.76 |
59.72 |
61.26 |
+1.30 |
19,469 |
115,932 |
-198 |
Oct19 |
190129 |
60.03 |
61.68 |
59.78 |
61.21 |
+1.28 |
5,445 |
54,969 |
+1,449 |
Nov19 |
190129 |
59.70 |
61.64 |
59.70 |
61.18 |
+1.27 |
4,558 |
81,451 |
-179 |
Dec19 |
190129 |
59.65 |
61.63 |
59.63 |
61.12 |
+1.25 |
38,710 |
218,676 |
-10,819 |
Jan20 |
190129 |
60.47 |
61.23 |
60.45 |
61.10 |
+1.24 |
1,743 |
32,776 |
-333 |
Feb20 |
190129 |
60.76 |
61.13 |
60.76 |
61.08 |
+1.22 |
783 |
32,822 |
-118 |
Mar20 |
190129 |
61.12 |
61.12 |
61.07 |
61.07 |
+1.21 |
797 |
31,481 |
+22 |
Apr20 |
190129 |
60.45 |
61.06 |
60.45 |
61.06 |
+1.20 |
227 |
17,037 |
-64 |
Total Volume and Open Interest |
700,585 |
2,371,462 |
+245 |
Gas Oil(ICE) |
Feb19 |
190129 |
554.50 |
575.75 |
554.50 |
572.25 |
+16.75 |
27,710 |
109,014 |
-847 |
Mar19 |
190129 |
554.00 |
575.50 |
553.75 |
572.00 |
+16.25 |
56,011 |
186,188 |
+2,024 |
Apr19 |
190129 |
554.50 |
574.75 |
554.25 |
571.50 |
+15.25 |
36,150 |
93,723 |
-4,102 |
May19 |
190129 |
554.75 |
574.25 |
554.75 |
571.50 |
+15.00 |
20,326 |
64,854 |
+2,380 |
Jun19 |
190129 |
555.75 |
575.25 |
555.50 |
572.25 |
+14.50 |
27,600 |
77,734 |
+2,513 |
Jul19 |
190129 |
558.25 |
577.25 |
558.25 |
574.25 |
+14.25 |
6,570 |
33,454 |
+269 |
Aug19 |
190129 |
563.00 |
579.75 |
561.50 |
576.75 |
+14.00 |
3,744 |
27,431 |
+252 |
Sep19 |
190129 |
565.75 |
582.50 |
564.25 |
579.50 |
+14.00 |
2,995 |
34,417 |
+413 |
Oct19 |
190129 |
569.00 |
585.25 |
568.75 |
582.50 |
+14.00 |
1,414 |
28,063 |
+703 |
Nov19 |
190129 |
570.00 |
586.25 |
568.50 |
583.25 |
+13.75 |
1,483 |
16,903 |
+707 |
Total Volume and Open Interest |
198,611 |
928,400 |
+4,434 |
Ethanol(CBOT) |
Feb19 |
190129 |
1.260 |
1.275 |
1.260 |
1.268 |
-0.003 |
171 |
785 |
-65 |
Mar19 |
190129 |
1.297 |
1.297 |
1.276 |
1.282 |
-0.002 |
247 |
1,422 |
+79 |
Apr19 |
190129 |
1.301 |
1.302 |
1.297 |
1.302 |
-0.002 |
106 |
189 |
+71 |
May19 |
190129 |
1.315 |
1.315 |
1.315 |
1.315 |
-0.002 |
0 |
48 |
+0 |
Jun19 |
190129 |
1.333 |
1.333 |
1.333 |
1.333 |
-0.002 |
0 |
3 |
+0 |
Jul19 |
190129 |
1.338 |
1.338 |
1.338 |
1.338 |
-0.002 |
|
|
|
Aug19 |
190129 |
1.338 |
1.338 |
1.338 |
1.338 |
-0.002 |
|
|
|
Sep19 |
190129 |
1.322 |
1.322 |
1.322 |
1.322 |
-0.002 |
0 |
8 |
+0 |
Total Volume and Open Interest |
524 |
2,455 |
+85 |
WTI Crude Oil(ICE) |
Mar19 |
190129 |
51.87 |
53.92 |
51.87 |
53.31 |
+1.32 |
35,492 |
84,057 |
-476 |
Apr19 |
190129 |
52.27 |
54.20 |
52.21 |
53.60 |
+1.31 |
24,266 |
53,441 |
+1,307 |
May19 |
190129 |
52.72 |
54.51 |
52.54 |
53.93 |
+1.29 |
17,392 |
25,515 |
-32 |
Jun19 |
190129 |
53.11 |
54.85 |
52.89 |
54.27 |
+1.26 |
27,429 |
91,867 |
-1,085 |
Jul19 |
190129 |
53.76 |
55.15 |
53.20 |
54.58 |
+1.23 |
7,592 |
24,709 |
-73 |
Aug19 |
190129 |
53.63 |
55.32 |
53.60 |
54.81 |
+1.22 |
3,868 |
15,042 |
+945 |
Sep19 |
190129 |
54.08 |
55.27 |
53.76 |
54.95 |
+1.20 |
2,760 |
28,181 |
+191 |
Oct19 |
190129 |
54.06 |
55.31 |
54.06 |
55.00 |
+1.18 |
490 |
7,002 |
-42 |
Nov19 |
190129 |
54.77 |
55.38 |
54.77 |
55.01 |
+1.16 |
347 |
5,155 |
-6 |
Dec19 |
190129 |
54.02 |
55.35 |
53.93 |
54.99 |
+1.15 |
7,791 |
110,853 |
+953 |
Jan20 |
190129 |
54.95 |
54.95 |
54.95 |
54.95 |
+1.13 |
183 |
4,546 |
+34 |
Feb20 |
190129 |
54.90 |
54.90 |
54.90 |
54.90 |
+1.10 |
174 |
3,200 |
+140 |
Mar20 |
190129 |
54.87 |
54.87 |
54.87 |
54.87 |
+1.08 |
107 |
7,465 |
-6 |
Apr20 |
190129 |
54.82 |
54.82 |
54.82 |
54.82 |
+1.07 |
101 |
1,834 |
+101 |
May20 |
190129 |
54.78 |
54.78 |
54.78 |
54.78 |
+1.06 |
100 |
1,578 |
+92 |
Jun20 |
190129 |
54.25 |
54.84 |
54.12 |
54.74 |
+1.05 |
1,923 |
27,777 |
-161 |
Total Volume and Open Interest |
133,559 |
578,808 |
+2,464 |
US Dollar Index(ICE) |
Mar19 |
190129 |
95.435 |
95.560 |
95.305 |
95.515 |
+0.090 |
30,600 |
61,257 |
+4,206 |
Jun19 |
190129 |
94.830 |
95.000 |
94.830 |
94.985 |
+0.080 |
282 |
1,431 |
+96 |
Sep19 |
190129 |
94.520 |
94.520 |
94.520 |
94.520 |
+0.080 |
24 |
203 |
+2 |
Total Volume and Open Interest |
30,906 |
62,957 |
+4,304 |
Australian Dollar(CME) |
Mar19 |
190129 |
71.66 |
71.82 |
71.44 |
71.54 |
-0.17 |
117,887 |
123,352 |
+906 |
Jun19 |
190129 |
71.61 |
71.84 |
71.57 |
71.63 |
-0.17 |
64 |
1,051 |
+11 |
Sep19 |
190129 |
71.73 |
71.73 |
71.73 |
71.73 |
-0.18 |
0 |
119 |
+0 |
Total Volume and Open Interest |
118,471 |
125,203 |
+749 |
British Pound(CME) |
Mar19 |
190129 |
131.84 |
132.33 |
130.88 |
131.30 |
-0.62 |
139,862 |
203,721 |
+2,412 |
Jun19 |
190129 |
132.48 |
132.77 |
131.54 |
131.90 |
-0.62 |
143 |
1,693 |
+79 |
Sep19 |
190129 |
132.37 |
132.48 |
132.37 |
132.48 |
-0.61 |
2 |
350 |
+2 |
Total Volume and Open Interest |
141,098 |
207,984 |
+2,444 |
Canadian Dollar(CME) |
Mar19 |
190129 |
75.50 |
75.61 |
75.36 |
75.37 |
-0.16 |
71,059 |
146,543 |
-927 |
Jun19 |
190129 |
75.67 |
75.72 |
75.52 |
75.52 |
-0.16 |
105 |
3,008 |
+47 |
Sep19 |
190129 |
75.77 |
75.77 |
75.67 |
75.67 |
-0.16 |
29 |
1,102 |
-2 |
Dec19 |
190129 |
75.94 |
76.03 |
75.80 |
75.80 |
-0.16 |
63 |
679 |
+61 |
Total Volume and Open Interest |
71,450 |
152,028 |
-870 |
Japanese Yen(CME) |
Mar19 |
190129 |
91.84 |
91.98 |
91.62 |
91.86 |
+0.06 |
103,022 |
205,943 |
+3,184 |
Jun19 |
190129 |
92.57 |
92.65 |
92.43 |
92.57 |
+0.07 |
222 |
1,072 |
-10 |
Sep19 |
190129 |
93.28 |
93.28 |
93.28 |
93.28 |
+0.06 |
3 |
112 |
+1 |
Total Volume and Open Interest |
103,991 |
208,796 |
+3,155 |
Swiss Franc(CME) |
Mar19 |
190129 |
101.27 |
101.38 |
100.88 |
100.96 |
-0.35 |
19,805 |
64,338 |
+248 |
Jun19 |
190129 |
101.99 |
101.99 |
101.85 |
101.85 |
-0.35 |
4 |
103 |
+0 |
Sep19 |
190129 |
102.76 |
103.00 |
102.76 |
102.76 |
-0.36 |
0 |
21 |
+0 |
Total Volume and Open Interest |
19,813 |
64,477 |
+252 |
EuroFX(CME) |
Mar19 |
190129 |
114.74 |
114.97 |
114.58 |
114.75 |
-0.01 |
235,735 |
508,345 |
-229 |
Jun19 |
190129 |
115.67 |
115.86 |
115.49 |
115.65 |
-0.01 |
453 |
9,170 |
+69 |
Sep19 |
190129 |
116.57 |
116.64 |
116.43 |
116.57 |
-0.01 |
133 |
1,205 |
+83 |
Total Volume and Open Interest |
237,762 |
530,327 |
+523 |
Mexican Peso(CME) |
Feb19 |
190129 |
524.25 |
524.25 |
524.25 |
524.25 |
+0.63 |
|
|
|
Mar19 |
190129 |
521.75 |
523.75 |
520.88 |
521.88 |
+0.63 |
41,149 |
207,869 |
-1,655 |
Total Volume and Open Interest |
41,150 |
207,917 |
-1,654 |
Brazilian Real(CME) |
Feb19 |
190129 |
265.40 |
268.95 |
264.95 |
268.35 |
+2.95 |
1,287 |
10,659 |
-247 |
Mar19 |
190129 |
264.90 |
268.50 |
264.00 |
267.90 |
+3.00 |
1,095 |
5,440 |
+717 |
Apr19 |
190129 |
267.30 |
267.30 |
264.80 |
267.30 |
+2.90 |
8 |
562 |
+6 |
May19 |
190129 |
266.75 |
266.75 |
266.75 |
266.75 |
+2.95 |
|
|
|
Total Volume and Open Interest |
2,390 |
16,661 |
+476 |
30-Year T-Bonds(CBOT) |
Mar19 |
190129 |
145~020 |
145~230 |
144~310 |
145~210 |
+0~180 |
239,669 |
947,181 |
-28,608 |
Jun19 |
190129 |
144~170 |
145~010 |
144~150 |
145~010 |
+0~180 |
326 |
8,001 |
+69 |
Sep19 |
190129 |
145~010 |
145~010 |
145~010 |
145~010 |
+0~180 |
|
|
|
Total Volume and Open Interest |
239,995 |
955,182 |
-28,539 |
10-Year T-Notes(CBOT) |
Mar19 |
190129 |
121~150 |
121~260 |
121~145 |
121~250 |
+0~090 |
1,319,213 |
3,965,356 |
-24,494 |
Jun19 |
190129 |
121~240 |
122~020 |
121~240 |
122~015 |
+0~090 |
7,698 |
48,828 |
+1,203 |
Sep19 |
190129 |
121~310 |
121~310 |
121~310 |
121~310 |
+0~090 |
|
|
|
Total Volume and Open Interest |
1,326,911 |
4,014,184 |
-23,291 |
5-Year T-Notes(CBOT) |
Mar19 |
190129 |
114~070 |
114~132 |
114~066 |
114~122 |
+0~046 |
847,492 |
4,384,943 |
-21,805 |
Jun19 |
190129 |
114~102 |
114~164 |
114~102 |
114~152 |
+0~046 |
13,452 |
97,617 |
+10,176 |
Sep19 |
190129 |
114~152 |
114~152 |
114~152 |
114~152 |
+0~046 |
|
|
|
Total Volume and Open Interest |
860,944 |
4,482,560 |
-11,629 |
2 Year T-Notes(CBOT) |
Mar19 |
190129 |
12~144 |
23~060 |
5~210 |
21~026 |
+1~026 |
528,692 |
2,595,999 |
+29,757 |
Jun19 |
190129 |
12~144 |
23~060 |
5~210 |
21~026 |
+1~026 |
86,323 |
150,938 |
+52,623 |
Sep19 |
190129 |
12~144 |
23~060 |
5~210 |
21~026 |
+1~026 |
|
|
|
Total Volume and Open Interest |
615,015 |
2,746,937 |
+82,380 |
Eurodollars(CME) |
Mar19 |
190129 |
97.320 |
97.330 |
97.320 |
97.325 |
unch |
178,988 |
1,447,882 |
+7,186 |
Jun19 |
190129 |
97.290 |
97.305 |
97.290 |
97.295 |
unch |
228,586 |
1,231,645 |
-17,651 |
Sep19 |
190129 |
97.280 |
97.300 |
97.275 |
97.285 |
unch |
233,010 |
1,167,260 |
-9,768 |
Dec19 |
190129 |
97.255 |
97.280 |
97.250 |
97.270 |
+0.010 |
282,826 |
1,682,239 |
+5,725 |
Mar20 |
190129 |
97.320 |
97.355 |
97.315 |
97.345 |
+0.020 |
228,808 |
961,080 |
-8,233 |
Jun20 |
190129 |
97.355 |
97.410 |
97.355 |
97.395 |
+0.025 |
175,666 |
954,303 |
+8,083 |
Sep20 |
190129 |
97.405 |
97.455 |
97.400 |
97.445 |
+0.035 |
148,798 |
790,257 |
+6,770 |
Dec20 |
190129 |
97.400 |
97.455 |
97.395 |
97.440 |
+0.035 |
148,965 |
884,107 |
-6,913 |
Mar21 |
190129 |
97.445 |
97.495 |
97.440 |
97.485 |
+0.035 |
109,482 |
600,586 |
-3,808 |
Jun21 |
190129 |
97.460 |
97.505 |
97.450 |
97.495 |
+0.035 |
57,709 |
421,041 |
+1,832 |
Sep21 |
190129 |
97.465 |
97.505 |
97.455 |
97.500 |
+0.035 |
73,115 |
347,555 |
+9,056 |
Dec21 |
190129 |
97.440 |
97.475 |
97.430 |
97.470 |
+0.035 |
61,162 |
352,929 |
+1,727 |
Mar22 |
190129 |
97.430 |
97.465 |
97.425 |
97.460 |
+0.030 |
50,012 |
266,785 |
-2,912 |
Jun22 |
190129 |
97.415 |
97.445 |
97.405 |
97.440 |
+0.030 |
31,485 |
226,987 |
-1,166 |
Sep22 |
190129 |
97.395 |
97.420 |
97.380 |
97.415 |
+0.030 |
32,808 |
175,066 |
+86 |
Dec22 |
190129 |
97.355 |
97.385 |
97.345 |
97.380 |
+0.030 |
24,498 |
142,096 |
-376 |
Mar23 |
190129 |
97.325 |
97.355 |
97.320 |
97.350 |
+0.030 |
23,011 |
80,260 |
+657 |
Jun23 |
190129 |
97.295 |
97.325 |
97.285 |
97.320 |
+0.030 |
16,312 |
79,348 |
-353 |
Total Volume and Open Interest |
2,199,422 |
12,339,672 |
-5,149 |
Ultra T-Bond(CBOT) |
Mar19 |
190129 |
159~14 |
160~08 |
159~05 |
160~05 |
+0~19 |
87,734 |
1,163,130 |
+2,255 |
Jun19 |
190129 |
161~11 |
161~11 |
160~19 |
161~11 |
+0~20 |
0 |
1 |
+0 |
Sep19 |
190129 |
161~11 |
161~11 |
161~11 |
161~11 |
+0~20 |
|
|
|
Total Volume and Open Interest |
87,734 |
1,163,131 |
+2,255 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190129 |
129~150 |
129~285 |
129~140 |
129~265 |
+0~110 |
124,597 |
693,893 |
-4,674 |
Jun19 |
190129 |
129~180 |
129~180 |
129~060 |
129~180 |
+0~110 |
0 |
2 |
+0 |
Sep19 |
190129 |
129~180 |
129~180 |
129~180 |
129~180 |
+0~110 |
|
|
|
Total Volume and Open Interest |
124,597 |
693,895 |
-4,674 |
30 Day Federal Funds(CBOT) |
Jan19 |
190129 |
97.598 |
97.600 |
97.598 |
97.598 |
unch |
620 |
309,790 |
-146 |
Feb19 |
190129 |
97.598 |
97.600 |
97.595 |
97.598 |
unch |
10,733 |
251,599 |
-2,837 |
Mar19 |
190129 |
97.595 |
97.595 |
97.590 |
97.595 |
unch |
7,340 |
102,324 |
-1,633 |
Apr19 |
190129 |
97.595 |
97.600 |
97.595 |
97.595 |
unch |
16,698 |
261,141 |
-4,311 |
May19 |
190129 |
97.585 |
97.590 |
97.585 |
97.585 |
unch |
14,832 |
173,275 |
-1,352 |
Jun19 |
190129 |
97.575 |
97.580 |
97.570 |
97.570 |
unch |
7,476 |
71,604 |
-598 |
Total Volume and Open Interest |
168,850 |
2,021,887 |
-18,157 |
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 |
190129 |
183.90 |
184.56 |
183.56 |
184.08 |
+0.36 |
44,510 |
242,547 |
+1,825 |
Jun19 |
190129 |
182.58 |
182.58 |
182.58 |
182.58 |
+0.36 |
340 |
3,917 |
+0 |
Sep19 |
190129 |
181.08 |
181.08 |
181.08 |
181.08 |
+0.36 |
|
|
|
Total Volume and Open Interest |
44,850 |
246,464 |
+1,825 |
Euro-Bund(EUREX) |
Mar19 |
190129 |
164.94 |
165.28 |
164.85 |
165.08 |
+0.17 |
603,232 |
2,009,226 |
+2,130 |
Jun19 |
190129 |
162.31 |
162.64 |
162.31 |
162.51 |
+0.16 |
2,297 |
59,498 |
+981 |
Sep19 |
190129 |
164.14 |
164.14 |
164.14 |
164.14 |
+0.17 |
0 |
35 |
+17 |
Total Volume and Open Interest |
605,529 |
2,068,759 |
+3,128 |
Euro-Bobl(EUREX) |
Mar19 |
190129 |
132.87 |
132.91 |
132.79 |
132.86 |
+0.04 |
394,785 |
1,469,755 |
-36,234 |
Jun19 |
190129 |
132.10 |
132.11 |
132.10 |
132.11 |
+0.04 |
7,611 |
31,007 |
+926 |
Sep19 |
190129 |
132.11 |
132.11 |
132.11 |
132.11 |
+0.04 |
|
|
|
Total Volume and Open Interest |
402,396 |
1,500,762 |
-35,308 |
Euro-Schatz(EUREX) |
Mar19 |
190129 |
111.92 |
111.93 |
111.89 |
111.89 |
-0.02 |
438,032 |
1,952,190 |
-130,415 |
Jun19 |
190129 |
111.82 |
111.82 |
111.82 |
111.82 |
-0.03 |
1,158 |
3,084 |
+2 |
Sep19 |
190129 |
111.82 |
111.82 |
111.82 |
111.82 |
-0.03 |
|
|
|
Total Volume and Open Interest |
439,190 |
1,955,274 |
-130,413 |
3-Mth Euribor(EUREX) |
Mar19 |
190129 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
29 |
2,374 |
+0 |
Jun19 |
190129 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190129 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
0 |
1,963 |
+0 |
Total Volume and Open Interest |
30 |
13,768 |
+0 |
Long Gilt(LIFFE) |
Mar19 |
190129 |
123~05 |
123~11 |
122~30 |
123~05 |
+0~02 |
191,551 |
811,859 |
-6,803 |
Jun19 |
190129 |
126~03 |
126~03 |
126~03 |
126~03 |
+0~02 |
0 |
14 |
+0 |
Total Volume and Open Interest |
191,551 |
811,873 |
-6,803 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190129 |
99.08 |
99.09 |
99.07 |
99.08 |
unch |
53,373 |
799,484 |
-6,602 |
Jun19 |
190129 |
99.04 |
99.05 |
99.04 |
99.04 |
+0.01 |
65,776 |
437,173 |
+1,988 |
Sep19 |
190129 |
99.00 |
99.01 |
99.00 |
99.01 |
+0.01 |
55,882 |
526,121 |
+2,703 |
Dec19 |
190129 |
98.94 |
98.96 |
98.94 |
98.95 |
+0.01 |
63,857 |
539,145 |
+10,090 |
Mar20 |
190129 |
98.92 |
98.92 |
98.90 |
98.92 |
+0.01 |
67,133 |
271,067 |
-8,972 |
Jun20 |
190129 |
98.88 |
98.89 |
98.87 |
98.88 |
+0.02 |
38,162 |
287,637 |
-1,071 |
Total Volume and Open Interest |
564,406 |
4,024,223 |
-5,817 |
3-Mth Euribor(LIFFE) |
Mar19 |
190129 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
20,218 |
516,278 |
+767 |
Jun19 |
190129 |
100.285 |
100.290 |
100.280 |
100.290 |
unch |
46,297 |
663,603 |
+7,266 |
Sep19 |
190129 |
100.270 |
100.275 |
100.265 |
100.275 |
unch |
66,457 |
661,944 |
-771 |
Total Volume and Open Interest |
869,328 |
4,873,278 |
+40,454 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190129 |
98.03 |
98.04 |
98.02 |
98.03 |
unch |
24,395 |
198,838 |
+993 |
Jun19 |
190129 |
98.08 |
98.09 |
98.07 |
98.09 |
+0.01 |
17,028 |
220,807 |
-454 |
Sep19 |
190129 |
98.13 |
98.15 |
98.12 |
98.14 |
unch |
30,874 |
197,433 |
+5,079 |
Dec19 |
190129 |
98.16 |
98.19 |
98.15 |
98.18 |
unch |
32,988 |
199,176 |
+908 |
Mar20 |
190129 |
98.17 |
98.20 |
98.16 |
98.19 |
-0.01 |
16,885 |
148,435 |
+2,569 |
Jun20 |
190129 |
98.17 |
98.20 |
98.16 |
98.19 |
unch |
13,550 |
118,502 |
-1,185 |
Sep20 |
190129 |
98.16 |
98.18 |
98.14 |
98.17 |
-0.01 |
6,923 |
56,634 |
+238 |
Dec20 |
190129 |
98.13 |
98.17 |
98.12 |
98.15 |
-0.01 |
6,229 |
37,873 |
-423 |
Mar21 |
190129 |
98.11 |
98.13 |
98.09 |
98.11 |
-0.01 |
408 |
5,681 |
-198 |
Jun21 |
190129 |
98.06 |
98.08 |
98.06 |
98.08 |
-0.01 |
405 |
3,353 |
-378 |
Total Volume and Open Interest |
150,158 |
1,189,874 |
+6,819 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190129 |
97.77 |
97.79 |
97.75 |
97.77 |
-0.02 |
110,310 |
1,236,803 |
-1,063 |
Jun19 |
190129 |
97.77 |
97.77 |
97.77 |
97.77 |
-0.02 |
|
|
|
Total Volume and Open Interest |
110,310 |
1,236,803 |
-1,063 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190129 |
98.28 |
98.32 |
98.26 |
98.29 |
-0.01 |
197,195 |
1,151,103 |
-190 |
Jun19 |
190129 |
98.29 |
98.29 |
98.29 |
98.29 |
-0.01 |
|
|
|
Total Volume and Open Interest |
197,195 |
1,151,103 |
-190 |
Gold(CMX) |
Feb19 |
190129 |
1302.5 |
1310.8 |
1301.7 |
1308.9 |
+5.8 |
303,837 |
148,904 |
-10,897 |
Apr19 |
190129 |
1308.5 |
1317.1 |
1307.8 |
1315.2 |
+5.9 |
90,113 |
277,439 |
+21,137 |
Jun19 |
190129 |
1314.9 |
1323.4 |
1314.5 |
1321.7 |
+5.8 |
5,616 |
61,529 |
+2,322 |
Aug19 |
190129 |
1321.6 |
1329.3 |
1321.2 |
1327.9 |
+5.8 |
2,344 |
23,908 |
+1,243 |
Oct19 |
190129 |
1327.7 |
1335.4 |
1327.7 |
1334.0 |
+5.8 |
352 |
3,155 |
+216 |
Dec19 |
190129 |
1334.2 |
1341.7 |
1333.1 |
1340.2 |
+5.7 |
356 |
11,206 |
+174 |
Feb20 |
190129 |
1341.9 |
1348.3 |
1341.9 |
1346.6 |
+5.6 |
109 |
6,078 |
+32 |
Apr20 |
190129 |
1351.0 |
1354.4 |
1351.0 |
1352.7 |
+5.6 |
53 |
1,723 |
+0 |
Jun20 |
190129 |
1358.7 |
1358.7 |
1348.7 |
1358.7 |
+5.8 |
28 |
976 |
-1 |
Aug20 |
190129 |
1364.5 |
1364.5 |
1364.5 |
1364.5 |
+5.8 |
0 |
4 |
+0 |
Oct20 |
190129 |
1370.4 |
1370.4 |
1370.4 |
1370.4 |
+5.8 |
|
|
|
Dec20 |
190129 |
1375.6 |
1375.6 |
1375.6 |
1375.6 |
+5.8 |
5 |
1,018 |
-5 |
Total Volume and Open Interest |
404,753 |
537,605 |
+14,377 |
Silver(CMX) |
Mar19 |
190129 |
1575.5 |
1592.5 |
1572.5 |
1583.9 |
+7.4 |
80,953 |
138,159 |
+2,407 |
May19 |
190129 |
1585.5 |
1601.5 |
1582.0 |
1593.3 |
+7.5 |
4,006 |
23,686 |
+1,547 |
Jul19 |
190129 |
1595.5 |
1607.5 |
1592.5 |
1602.5 |
+7.7 |
1,334 |
16,569 |
+351 |
Sep19 |
190129 |
1602.0 |
1613.0 |
1602.0 |
1611.7 |
+8.0 |
347 |
4,413 |
+142 |
Dec19 |
190129 |
1617.0 |
1628.5 |
1614.5 |
1624.9 |
+8.0 |
544 |
6,753 |
+140 |
Mar20 |
190129 |
1638.4 |
1638.4 |
1638.4 |
1638.4 |
+8.2 |
207 |
606 |
+204 |
May20 |
190129 |
1646.7 |
1646.7 |
1646.7 |
1646.7 |
+8.2 |
0 |
2 |
+0 |
Total Volume and Open Interest |
87,604 |
191,473 |
+4,776 |
Platinum(NYMEX) |
Apr19 |
190129 |
814.3 |
821.6 |
813.2 |
815.8 |
+1.3 |
19,211 |
79,064 |
-1,082 |
Jul19 |
190129 |
821.8 |
826.3 |
819.7 |
821.0 |
+1.2 |
391 |
4,625 |
+215 |
Oct19 |
190129 |
829.9 |
829.9 |
825.6 |
825.6 |
+1.8 |
40 |
138 |
+40 |
Jan20 |
190129 |
830.6 |
830.6 |
830.6 |
830.6 |
+1.3 |
2 |
46 |
-2 |
Total Volume and Open Interest |
19,682 |
83,956 |
-831 |
Palladium(NYMEX) |
Mar19 |
190129 |
1294.70 |
1317.10 |
1284.00 |
1303.60 |
+14.30 |
5,557 |
21,981 |
+138 |
Jun19 |
190129 |
1282.70 |
1305.60 |
1276.00 |
1293.50 |
+14.70 |
444 |
4,734 |
+215 |
Sep19 |
190129 |
1265.90 |
1280.70 |
1265.90 |
1275.50 |
+14.60 |
8 |
516 |
+3 |
Total Volume and Open Interest |
6,009 |
27,233 |
+356 |
Copper(CMX) |
Mar19 |
190129 |
268.05 |
272.55 |
267.85 |
272.50 |
+4.50 |
93,394 |
139,753 |
-4,466 |
May19 |
190129 |
268.90 |
273.40 |
268.75 |
273.35 |
+4.50 |
16,485 |
58,883 |
-877 |
Jul19 |
190129 |
269.95 |
274.25 |
269.95 |
274.20 |
+4.50 |
4,597 |
27,427 |
-196 |
Sep19 |
190129 |
271.20 |
274.85 |
271.20 |
274.85 |
+4.50 |
1,650 |
18,203 |
-159 |
Dec19 |
190129 |
272.55 |
275.40 |
272.50 |
275.35 |
+4.40 |
570 |
13,928 |
+43 |
Total Volume and Open Interest |
117,937 |
271,412 |
-5,570 |
E-mini DJIA Index(CBOT) |
Mar19 |
190129 |
24458 |
24638 |
24350 |
24553 |
+80 |
195,062 |
79,797 |
+1,809 |
Jun19 |
190129 |
24401 |
24650 |
24386 |
24575 |
+76 |
290 |
1,347 |
+45 |
Sep19 |
190129 |
24645 |
24646 |
24580 |
24610 |
+87 |
2 |
15 |
-1 |
Dec19 |
190129 |
24640 |
24640 |
24640 |
24640 |
+85 |
|
|
|
Total Volume and Open Interest |
195,354 |
81,159 |
+1,853 |
S & P 500(CME) |
Mar19 |
190129 |
2636.10 |
2647.10 |
2629.90 |
2640.30 |
-1.60 |
1,538 |
59,760 |
-148 |
Jun19 |
190129 |
2645.40 |
2645.40 |
2645.40 |
2645.40 |
-1.60 |
1 |
100 |
-1 |
Sep19 |
190129 |
2650.90 |
2650.90 |
2650.90 |
2650.90 |
-2.10 |
|
|
|
Dec19 |
190129 |
2657.40 |
2657.40 |
2657.40 |
2657.40 |
-1.20 |
|
|
|
Total Volume and Open Interest |
1,539 |
59,860 |
-149 |
S & P 500 E-Mini(CME) |
Mar19 |
190129 |
2640.25 |
2650.00 |
2628.50 |
2640.25 |
-1.75 |
1,388,741 |
2,595,674 |
-26,016 |
Jun19 |
190129 |
2643.75 |
2655.00 |
2634.50 |
2645.50 |
-1.50 |
8,417 |
73,441 |
+4,587 |
Sep19 |
190129 |
2645.75 |
2651.00 |
2644.50 |
2651.00 |
-2.00 |
317 |
2,759 |
+95 |
Dec19 |
190129 |
2657.50 |
2657.50 |
2648.00 |
2657.50 |
-1.00 |
5 |
326 |
+0 |
Total Volume and Open Interest |
1,397,480 |
2,672,210 |
-21,334 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190129 |
6695.25 |
6721.00 |
6616.75 |
6638.75 |
-63.00 |
446,822 |
214,587 |
+155 |
Jun19 |
190129 |
6717.50 |
6743.50 |
6644.50 |
6664.00 |
-63.50 |
447 |
1,779 |
+27 |
Sep19 |
190129 |
6690.50 |
6790.00 |
6690.50 |
6690.50 |
-63.50 |
55 |
434 |
+52 |
Total Volume and Open Interest |
447,324 |
216,804 |
+234 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190129 |
1815.50 |
1823.80 |
1808.00 |
1817.00 |
+0.30 |
11,505 |
67,634 |
+287 |
Jun19 |
190129 |
1821.60 |
1821.80 |
1814.80 |
1821.60 |
+0.50 |
0 |
3 |
+0 |
Sep19 |
190129 |
1825.20 |
1825.20 |
1825.20 |
1825.20 |
+0.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
11,505 |
67,638 |
+287 |
Volatility Index(CBOE) |
Jan19 |
190116 |
18.88 |
19.05 |
18.25 |
18.87 |
+0.04 |
63,594 |
35,371 |
-15,390 |
Feb19 |
190129 |
19.15 |
19.55 |
18.70 |
18.93 |
-0.20 |
80,173 |
134,820 |
-109 |
Mar19 |
190129 |
19.15 |
19.37 |
18.75 |
18.88 |
-0.25 |
40,089 |
67,944 |
+3,838 |
Apr19 |
190129 |
18.95 |
19.10 |
18.60 |
18.68 |
-0.25 |
13,743 |
30,326 |
-638 |
Total Volume and Open Interest |
152,337 |
339,253 |
+1,757 |
S & P 600(CME) |
Mar19 |
190129 |
917.40 |
917.40 |
917.40 |
917.40 |
+0.60 |
|
|
|
Jun19 |
190129 |
918.00 |
918.00 |
918.00 |
918.00 |
+0.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190129 |
1474.40 |
1478.90 |
1467.20 |
1472.60 |
-2.40 |
111,149 |
475,611 |
+2,543 |
Jun19 |
190129 |
1474.00 |
1483.00 |
1474.00 |
1477.20 |
-2.50 |
36 |
1,609 |
+1 |
Sep19 |
190129 |
1480.50 |
1480.50 |
1480.50 |
1480.50 |
-6.10 |
|
|
|
Total Volume and Open Interest |
111,185 |
477,220 |
+2,544 |
Nikkei 225(CME) |
Mar19 |
190129 |
20570 |
20755 |
20405 |
20630 |
+35 |
8,690 |
25,358 |
-609 |
Jun19 |
190129 |
20400 |
20500 |
20400 |
20500 |
+15 |
0 |
31 |
+0 |
Total Volume and Open Interest |
8,690 |
25,389 |
-609 |
Nikkei 225(SGX) |
Mar19 |
190129 |
20620 |
20640 |
20560 |
20640 |
unch |
83,751 |
169,345 |
+1,627 |
Jun19 |
190129 |
20325 |
20465 |
20325 |
20465 |
unch |
4 |
1,513 |
-2 |
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 |
190129 |
20545 |
20740 |
20385 |
20620 |
+45 |
27,282 |
68,612 |
-888 |
Jun19 |
190129 |
20400 |
20430 |
20400 |
20430 |
+45 |
2 |
39 |
-1 |
Sep19 |
190129 |
20430 |
20430 |
20430 |
20430 |
+65 |
|
|
|
Total Volume and Open Interest |
27,284 |
68,701 |
-889 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190129 |
20710 |
20710 |
20620 |
20620 |
+40 |
0 |
9 |
+0 |
Jun19 |
190129 |
20430 |
20430 |
20430 |
20430 |
+40 |
|
|
|
Sep19 |
190129 |
20430 |
20430 |
20430 |
20430 |
+60 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Feb19 |
190129 |
4885.5 |
4947.5 |
4877.5 |
4925.5 |
+39.5 |
64,698 |
261,163 |
+1,984 |
Mar19 |
190129 |
4909.5 |
4944.5 |
4909.5 |
4923.5 |
+39.5 |
598 |
15,802 |
+98 |
Apr19 |
190129 |
4902.0 |
4902.0 |
4902.0 |
4902.0 |
+39.5 |
|
|
|
Total Volume and Open Interest |
65,296 |
346,005 |
+2,082 |
Hang Seng Index(HKFE) |
Jan19 |
190129 |
27557 |
27620 |
27325 |
27566 |
+9 |
242,207 |
98,035 |
-6,295 |
Feb19 |
190129 |
27512 |
27574 |
27279 |
27535 |
+20 |
43,579 |
46,357 |
+27,893 |
Mar19 |
190129 |
27550 |
27567 |
27315 |
27538 |
+14 |
1,365 |
16,563 |
+388 |
Total Volume and Open Interest |
289,187 |
167,425 |
+22,702 |
DAX(EUREX) |
Mar19 |
190129 |
11209.0 |
11275.0 |
11156.0 |
11210.0 |
+2.5 |
113,904 |
119,976 |
-6,106 |
Jun19 |
190129 |
11223.5 |
11286.0 |
11177.0 |
11227.0 |
+2.5 |
81 |
1,878 |
+152 |
Sep19 |
190129 |
11227.0 |
11227.0 |
11216.5 |
11216.5 |
+3.0 |
0 |
19 |
+0 |
Total Volume and Open Interest |
113,985 |
121,873 |
-5,954 |
Mini-DAX(EUREX) |
Mar19 |
190129 |
11209.0 |
11276.0 |
11157.0 |
11210.0 |
+2.5 |
45,280 |
14,644 |
-462 |
Jun19 |
190129 |
11201.0 |
11289.0 |
11177.0 |
11227.0 |
+2.5 |
81 |
445 |
-23 |
Sep19 |
190129 |
11185.0 |
11261.0 |
11185.0 |
11216.5 |
+3.0 |
17 |
19 |
-2 |
Total Volume and Open Interest |
45,378 |
15,108 |
-487 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190129 |
3134 |
3158 |
3122 |
3144 |
+17 |
1,117,122 |
3,696,601 |
+25,490 |
Jun19 |
190129 |
3048 |
3072 |
3045 |
3060 |
+17 |
525 |
183,724 |
+2,063 |
Sep19 |
190129 |
3055 |
3055 |
3051 |
3051 |
+17 |
0 |
3,806 |
+0 |
Total Volume and Open Interest |
1,117,647 |
4,012,648 |
+27,553 |
Swiss Market Index(EUREX) |
Mar19 |
190129 |
8771 |
8902 |
8766 |
8873 |
+79 |
37,900 |
207,680 |
+7,306 |
Jun19 |
190129 |
8593 |
8717 |
8593 |
8694 |
+79 |
10 |
16,528 |
-96 |
Sep19 |
190129 |
8610 |
8668 |
8610 |
8668 |
+80 |
0 |
13 |
+0 |
Total Volume and Open Interest |
37,910 |
224,221 |
+7,210 |
FT-SE 100(EURONEXT) |
Mar19 |
190129 |
6686.00 |
6812.00 |
6686.00 |
6770.00 |
+80.50 |
104,184 |
647,444 |
+9,108 |
Jun19 |
190129 |
6687.50 |
6687.50 |
6687.50 |
6687.50 |
+80.50 |
0 |
29 |
+0 |
Sep19 |
190129 |
6624.50 |
6624.50 |
6624.50 |
6624.50 |
+81.00 |
0 |
19 |
+0 |
Total Volume and Open Interest |
104,184 |
647,494 |
+9,108 |
SPI 200(SFE) |
Mar19 |
190129 |
5840.0 |
5853.0 |
5801.0 |
5817.0 |
-32.0 |
30,765 |
266,986 |
-2,715 |
Jun19 |
190129 |
5803.0 |
5803.0 |
5803.0 |
5803.0 |
-32.0 |
0 |
3,465 |
+0 |
Sep19 |
190129 |
5748.0 |
5748.0 |
5748.0 |
5748.0 |
-32.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
30,789 |
274,979 |
-2,707 |
FTSE MIB(ISE) |
Mar19 |
190129 |
19570.00 |
19760.00 |
19545.00 |
19699.00 |
+99.00 |
18,659 |
83,026 |
+71 |
Jun19 |
190129 |
19075.00 |
19225.00 |
19045.00 |
19172.00 |
+99.00 |
71 |
698 |
-11 |
Sep19 |
190129 |
19047.00 |
19047.00 |
19047.00 |
19047.00 |
+99.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,730 |
83,726 |
+60 |
KOSPI 200(KFE) |
Mar19 |
190129 |
281.95 |
283.65 |
280.35 |
283.55 |
+1.40 |
287,636 |
314,717 |
+6,782 |
Jun19 |
190129 |
282.35 |
284.10 |
280.80 |
283.95 |
+1.40 |
323 |
22,683 |
+338 |
Sep19 |
190129 |
281.70 |
283.80 |
281.70 |
283.80 |
+1.20 |
3 |
159 |
+15 |
Total Volume and Open Interest |
287,964 |
378,280 |
+7,624 |
GSCI(CME) |
Feb19 |
190129 |
403.45 |
407.30 |
403.45 |
406.45 |
+5.60 |
65 |
15,144 |
+8 |
Mar19 |
190129 |
408.95 |
408.95 |
408.95 |
408.95 |
+5.60 |
|
|
|
Apr19 |
190129 |
410.80 |
410.80 |
410.80 |
410.80 |
+5.60 |
|
|
|
Total Volume and Open Interest |
65 |
15,144 |
+8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|