|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed January 30, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190130 |
919.00 |
924.00 |
917.25 |
921.00 |
+2.00 |
69,622 |
304,912 |
-3,960 |
May19 |
190130 |
932.50 |
937.75 |
931.25 |
935.00 |
+2.25 |
20,053 |
158,588 |
+1,858 |
Jul19 |
190130 |
945.00 |
950.50 |
943.75 |
947.50 |
+2.25 |
12,549 |
135,521 |
+1,848 |
Aug19 |
190130 |
949.75 |
955.50 |
949.00 |
952.25 |
+2.00 |
1,311 |
12,556 |
+241 |
Sep19 |
190130 |
953.00 |
956.75 |
951.25 |
954.25 |
+2.00 |
596 |
6,030 |
+192 |
Nov19 |
190130 |
957.50 |
962.75 |
956.50 |
960.00 |
+2.00 |
8,570 |
61,316 |
+95 |
Jan20 |
190130 |
967.75 |
972.25 |
967.00 |
969.75 |
+1.75 |
674 |
5,384 |
+71 |
Mar20 |
190130 |
972.75 |
975.50 |
971.25 |
973.25 |
+1.25 |
519 |
2,669 |
+322 |
May20 |
190130 |
977.50 |
980.00 |
976.25 |
978.25 |
+1.25 |
27 |
777 |
+1 |
Jul20 |
190130 |
983.25 |
986.75 |
981.75 |
984.25 |
+1.25 |
39 |
1,828 |
+15 |
Aug20 |
190130 |
983.25 |
983.25 |
983.25 |
983.25 |
+1.00 |
0 |
53 |
+0 |
Sep20 |
190130 |
977.50 |
977.50 |
977.50 |
977.50 |
+0.75 |
0 |
51 |
+0 |
Nov20 |
190130 |
976.50 |
978.50 |
973.50 |
975.25 |
-0.25 |
22 |
1,500 |
+8 |
Jan21 |
190130 |
980.00 |
980.00 |
980.00 |
980.00 |
-0.25 |
0 |
4 |
+0 |
Total Volume and Open Interest |
113,984 |
691,255 |
+692 |
Soybean Meal(CBOT) |
Mar19 |
190130 |
311.80 |
313.00 |
310.90 |
311.10 |
-0.70 |
38,493 |
180,621 |
-2,169 |
May19 |
190130 |
315.50 |
317.00 |
314.80 |
315.10 |
-0.70 |
13,968 |
110,970 |
+1,827 |
Jul19 |
190130 |
319.40 |
320.80 |
318.70 |
318.90 |
-0.70 |
7,740 |
79,395 |
+469 |
Aug19 |
190130 |
320.70 |
322.10 |
320.10 |
320.40 |
-0.60 |
1,266 |
13,084 |
-124 |
Sep19 |
190130 |
322.40 |
323.30 |
321.50 |
321.70 |
-0.60 |
409 |
13,879 |
+20 |
Oct19 |
190130 |
322.70 |
323.60 |
321.80 |
322.00 |
-0.90 |
144 |
12,435 |
+33 |
Dec19 |
190130 |
324.10 |
325.40 |
323.40 |
323.50 |
-0.90 |
2,022 |
35,720 |
+328 |
Jan20 |
190130 |
325.30 |
326.30 |
324.50 |
324.60 |
-0.80 |
121 |
5,302 |
+6 |
Mar20 |
190130 |
326.00 |
326.50 |
325.00 |
325.00 |
-0.70 |
350 |
5,832 |
+153 |
May20 |
190130 |
326.10 |
326.80 |
325.30 |
325.50 |
-0.60 |
28 |
520 |
+16 |
Total Volume and Open Interest |
64,565 |
458,842 |
+574 |
Soybean Oil(CBOT) |
Mar19 |
190130 |
30.12 |
30.44 |
30.07 |
30.42 |
+0.31 |
54,248 |
192,220 |
-5,460 |
May19 |
190130 |
30.43 |
30.76 |
30.38 |
30.74 |
+0.31 |
26,632 |
123,178 |
+3,308 |
Jul19 |
190130 |
30.74 |
31.06 |
30.69 |
31.05 |
+0.31 |
13,830 |
88,525 |
+727 |
Aug19 |
190130 |
30.87 |
31.18 |
30.82 |
31.17 |
+0.32 |
884 |
13,457 |
+53 |
Sep19 |
190130 |
30.96 |
31.29 |
30.94 |
31.29 |
+0.31 |
910 |
12,779 |
-280 |
Oct19 |
190130 |
31.10 |
31.37 |
31.02 |
31.36 |
+0.29 |
610 |
9,466 |
-119 |
Dec19 |
190130 |
31.27 |
31.57 |
31.21 |
31.56 |
+0.29 |
3,629 |
41,329 |
+14 |
Jan20 |
190130 |
31.64 |
31.80 |
31.46 |
31.80 |
+0.30 |
141 |
4,105 |
+30 |
Mar20 |
190130 |
31.83 |
32.05 |
31.74 |
32.05 |
+0.28 |
217 |
6,986 |
-31 |
May20 |
190130 |
32.20 |
32.31 |
32.01 |
32.31 |
+0.27 |
134 |
2,225 |
-34 |
Total Volume and Open Interest |
101,614 |
497,310 |
-1,569 |
Canola(WCE) |
Mar19 |
190130 |
484.4 |
485.8 |
483.2 |
483.6 |
-0.9 |
13,733 |
97,257 |
+3,661 |
May19 |
190130 |
492.5 |
493.9 |
491.2 |
491.8 |
-1.0 |
3,122 |
42,150 |
-277 |
Jul19 |
190130 |
500.4 |
500.8 |
498.9 |
499.5 |
-0.9 |
1,458 |
29,286 |
+549 |
Nov19 |
190130 |
497.5 |
498.5 |
496.9 |
497.2 |
-0.5 |
332 |
12,872 |
+205 |
Jan20 |
190130 |
503.2 |
503.2 |
502.1 |
502.3 |
-0.3 |
6 |
590 |
+6 |
Total Volume and Open Interest |
18,651 |
182,270 |
+4,144 |
Corn(CBOT) |
Mar19 |
190130 |
377.75 |
381.50 |
377.50 |
381.25 |
+4.00 |
102,144 |
692,756 |
-4,793 |
May19 |
190130 |
386.25 |
390.00 |
386.25 |
389.75 |
+3.75 |
33,188 |
295,485 |
+3,210 |
Jul19 |
190130 |
394.00 |
397.75 |
394.00 |
397.50 |
+3.75 |
13,376 |
259,394 |
+2,537 |
Sep19 |
190130 |
396.00 |
399.75 |
396.00 |
399.50 |
+3.25 |
4,617 |
145,862 |
-956 |
Dec19 |
190130 |
400.75 |
404.00 |
400.75 |
403.75 |
+2.75 |
10,581 |
222,258 |
+524 |
Mar20 |
190130 |
409.75 |
413.00 |
409.75 |
412.75 |
+2.75 |
864 |
34,901 |
+246 |
May20 |
190130 |
415.50 |
418.25 |
415.50 |
418.25 |
+2.50 |
195 |
2,866 |
+84 |
Jul20 |
190130 |
419.75 |
423.00 |
419.75 |
422.75 |
+2.50 |
188 |
6,496 |
+96 |
Sep20 |
190130 |
416.00 |
416.00 |
415.00 |
415.75 |
+1.75 |
17 |
956 |
+6 |
Dec20 |
190130 |
413.75 |
415.50 |
413.75 |
415.25 |
+1.25 |
195 |
8,297 |
+40 |
Total Volume and Open Interest |
165,369 |
1,669,818 |
+996 |
Wheat(CBOT) |
Mar19 |
190130 |
513.25 |
518.00 |
511.75 |
516.75 |
+3.50 |
44,012 |
210,317 |
-2,440 |
May19 |
190130 |
519.25 |
523.75 |
517.50 |
522.50 |
+3.00 |
19,369 |
98,610 |
+4,512 |
Jul19 |
190130 |
525.50 |
529.25 |
523.00 |
528.00 |
+3.00 |
9,320 |
76,298 |
+359 |
Sep19 |
190130 |
533.75 |
538.00 |
532.25 |
536.75 |
+2.75 |
2,289 |
24,579 |
+293 |
Dec19 |
190130 |
547.75 |
551.75 |
546.00 |
550.25 |
+2.50 |
3,565 |
35,160 |
+89 |
Mar20 |
190130 |
558.75 |
561.50 |
556.50 |
560.50 |
+2.25 |
907 |
5,689 |
-119 |
Total Volume and Open Interest |
79,529 |
456,729 |
+2,702 |
Wheat(KCBT) |
Mar19 |
190130 |
500.00 |
505.75 |
498.00 |
502.25 |
+2.00 |
19,351 |
163,190 |
-2,382 |
May19 |
190130 |
509.50 |
515.00 |
507.75 |
512.00 |
+2.00 |
9,867 |
55,421 |
+846 |
Jul19 |
190130 |
520.25 |
524.75 |
517.50 |
522.00 |
+2.00 |
4,376 |
53,916 |
+734 |
Sep19 |
190130 |
531.75 |
535.50 |
528.50 |
532.75 |
+2.00 |
1,234 |
11,815 |
+59 |
Dec19 |
190130 |
547.25 |
551.50 |
545.00 |
549.25 |
+2.25 |
656 |
12,125 |
+235 |
Mar20 |
190130 |
558.75 |
561.00 |
555.75 |
560.00 |
+2.50 |
10 |
596 |
-2 |
May20 |
190130 |
564.25 |
565.00 |
561.00 |
564.25 |
+2.50 |
11 |
221 |
+7 |
Total Volume and Open Interest |
35,517 |
298,325 |
-494 |
Wheat(MGE) |
Mar19 |
190130 |
567.50 |
572.25 |
567.00 |
571.50 |
+3.25 |
3,292 |
27,321 |
-1,133 |
May19 |
190130 |
570.75 |
575.75 |
570.50 |
575.25 |
+3.75 |
1,155 |
16,656 |
+276 |
Jul19 |
190130 |
579.00 |
582.00 |
577.00 |
581.50 |
+3.25 |
367 |
5,570 |
-3 |
Sep19 |
190130 |
585.25 |
588.50 |
584.00 |
588.25 |
+3.25 |
108 |
6,175 |
-27 |
Dec19 |
190130 |
597.00 |
600.00 |
597.00 |
600.00 |
+2.00 |
72 |
3,600 |
+7 |
Mar20 |
190130 |
608.50 |
608.50 |
606.00 |
608.50 |
+2.00 |
10 |
216 |
+0 |
Total Volume and Open Interest |
5,004 |
59,543 |
-880 |
Oats(CBOT) |
Mar19 |
190130 |
282.75 |
285.00 |
280.00 |
282.25 |
+0.25 |
745 |
4,592 |
-253 |
May19 |
190130 |
283.75 |
284.50 |
282.00 |
284.00 |
+1.50 |
127 |
1,123 |
+1 |
Jul19 |
190130 |
283.25 |
283.25 |
283.25 |
283.25 |
+1.50 |
7 |
72 |
+1 |
Sep19 |
190130 |
273.75 |
273.75 |
273.75 |
273.75 |
+0.75 |
8 |
33 |
+0 |
Total Volume and Open Interest |
896 |
6,044 |
-247 |
Rough Rice(CBOT) |
Mar19 |
190130 |
10.73 |
10.73 |
10.62 |
10.63 |
-0.10 |
676 |
6,646 |
-500 |
May19 |
190130 |
10.88 |
10.88 |
10.82 |
10.85 |
-0.05 |
104 |
249 |
+63 |
Jul19 |
190130 |
11.01 |
11.01 |
10.98 |
10.98 |
-0.06 |
5 |
40 |
+4 |
Sep19 |
190130 |
10.81 |
10.81 |
10.81 |
10.81 |
-0.07 |
0 |
1 |
+0 |
Total Volume and Open Interest |
785 |
6,937 |
-433 |
Live Cattle(CME) |
Feb19 |
190130 |
126.600 |
126.635 |
126.050 |
126.150 |
-0.330 |
10,086 |
43,910 |
-2,684 |
Apr19 |
190130 |
127.850 |
128.150 |
127.700 |
128.050 |
+0.250 |
20,889 |
159,388 |
+1,381 |
Jun19 |
190130 |
117.400 |
117.750 |
117.385 |
117.700 |
+0.300 |
13,027 |
110,696 |
+683 |
Aug19 |
190130 |
113.850 |
114.180 |
113.800 |
114.080 |
+0.195 |
4,988 |
45,058 |
+1,109 |
Oct19 |
190130 |
115.400 |
115.730 |
115.300 |
115.635 |
+0.205 |
1,187 |
19,694 |
+218 |
Dec19 |
190130 |
117.680 |
117.900 |
117.580 |
117.885 |
+0.135 |
347 |
6,640 |
+72 |
Total Volume and Open Interest |
50,600 |
387,982 |
+813 |
Feeder Cattle(CME) |
Jan19 |
190130 |
142.450 |
142.630 |
142.250 |
142.380 |
-0.270 |
983 |
2,447 |
-206 |
Mar19 |
190130 |
144.185 |
144.550 |
143.935 |
144.300 |
+0.050 |
4,710 |
28,148 |
-192 |
Apr19 |
190130 |
145.685 |
145.950 |
145.380 |
145.830 |
+0.130 |
1,954 |
6,749 |
+165 |
May19 |
190130 |
146.150 |
146.435 |
145.880 |
146.350 |
+0.200 |
1,669 |
7,891 |
+409 |
Aug19 |
190130 |
150.185 |
150.500 |
149.985 |
150.435 |
+0.150 |
751 |
5,447 |
+264 |
Sep19 |
190130 |
150.150 |
150.550 |
150.150 |
150.500 |
+0.050 |
128 |
742 |
-7 |
Oct19 |
190130 |
149.985 |
150.350 |
149.785 |
150.350 |
unch |
44 |
217 |
+15 |
Total Volume and Open Interest |
10,251 |
51,822 |
+448 |
Lean Hogs(CME) |
Feb19 |
190130 |
57.450 |
57.800 |
57.330 |
57.450 |
+0.120 |
5,278 |
25,141 |
-802 |
Apr19 |
190130 |
63.000 |
63.200 |
61.950 |
62.235 |
-0.315 |
12,906 |
88,825 |
+662 |
May19 |
190130 |
68.750 |
69.080 |
68.200 |
68.385 |
-0.150 |
275 |
1,719 |
+177 |
Jun19 |
190130 |
76.800 |
76.930 |
76.000 |
76.135 |
-0.165 |
6,827 |
39,623 |
+481 |
Jul19 |
190130 |
78.450 |
78.730 |
77.750 |
77.850 |
-0.300 |
2,702 |
19,789 |
+177 |
Aug19 |
190130 |
78.930 |
79.035 |
78.200 |
78.330 |
+0.080 |
2,925 |
22,580 |
-160 |
Oct19 |
190130 |
67.600 |
68.535 |
67.225 |
67.885 |
+0.535 |
1,543 |
13,369 |
+234 |
Dec19 |
190130 |
62.950 |
63.800 |
62.735 |
63.485 |
+0.485 |
173 |
2,795 |
+32 |
Total Volume and Open Interest |
32,652 |
214,560 |
+817 |
Class III Milk(CME) |
Jan19 |
190129 |
13.97 |
14.00 |
13.97 |
13.98 |
unch |
114 |
4,191 |
+51 |
Feb19 |
190130 |
14.10 |
14.10 |
13.99 |
14.03 |
-0.02 |
320 |
4,413 |
-75 |
Mar19 |
190130 |
14.37 |
14.47 |
14.36 |
14.46 |
+0.07 |
331 |
4,792 |
+185 |
Apr19 |
190130 |
14.61 |
14.66 |
14.57 |
14.64 |
+0.07 |
204 |
3,046 |
+112 |
May19 |
190130 |
15.06 |
15.19 |
15.06 |
15.18 |
+0.12 |
116 |
2,682 |
+65 |
Jun19 |
190130 |
15.52 |
15.58 |
15.50 |
15.57 |
+0.09 |
63 |
2,101 |
+34 |
Jul19 |
190130 |
15.95 |
16.00 |
15.95 |
15.95 |
+0.05 |
28 |
1,610 |
+3 |
Aug19 |
190130 |
16.26 |
16.30 |
16.26 |
16.26 |
+0.06 |
20 |
1,325 |
-8 |
Sep19 |
190130 |
16.43 |
16.46 |
16.42 |
16.45 |
+0.05 |
16 |
1,557 |
+4 |
Oct19 |
190130 |
16.43 |
16.47 |
16.41 |
16.43 |
+0.04 |
7 |
1,128 |
+1 |
Nov19 |
190130 |
16.37 |
16.37 |
16.36 |
16.36 |
+0.04 |
40 |
1,143 |
+28 |
Dec19 |
190130 |
16.21 |
16.26 |
16.21 |
16.21 |
+0.01 |
7 |
988 |
+0 |
Jan20 |
190130 |
15.89 |
15.89 |
15.89 |
15.89 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
1,246 |
29,123 |
+390 |
Cocoa(ICE) |
Mar19 |
190130 |
2217 |
2231 |
2163 |
2176 |
-39 |
23,225 |
77,134 |
-3,839 |
May19 |
190130 |
2252 |
2265 |
2206 |
2213 |
-38 |
14,176 |
58,063 |
+3,562 |
Jul19 |
190130 |
2273 |
2285 |
2228 |
2235 |
-35 |
5,272 |
37,797 |
+69 |
Sep19 |
190130 |
2292 |
2302 |
2249 |
2255 |
-34 |
1,554 |
26,912 |
-219 |
Dec19 |
190130 |
2304 |
2318 |
2266 |
2273 |
-31 |
824 |
26,227 |
-325 |
Mar20 |
190130 |
2314 |
2322 |
2276 |
2284 |
-29 |
300 |
18,906 |
+91 |
May20 |
190130 |
2296 |
2296 |
2284 |
2293 |
-27 |
156 |
4,223 |
-130 |
Total Volume and Open Interest |
45,507 |
252,675 |
-791 |
Coffee "C"(ICE) |
Mar19 |
190130 |
102.65 |
103.35 |
101.95 |
102.10 |
-0.50 |
32,088 |
122,733 |
-1,207 |
May19 |
190130 |
105.95 |
106.45 |
105.20 |
105.30 |
-0.45 |
17,352 |
77,408 |
+4,011 |
Jul19 |
190130 |
108.65 |
109.20 |
108.00 |
108.10 |
-0.45 |
6,944 |
41,632 |
+596 |
Sep19 |
190130 |
111.45 |
111.95 |
110.80 |
110.85 |
-0.45 |
2,681 |
28,322 |
+406 |
Dec19 |
190130 |
115.50 |
115.85 |
114.75 |
114.80 |
-0.45 |
1,650 |
16,820 |
-39 |
Mar20 |
190130 |
119.25 |
119.60 |
118.50 |
118.60 |
-0.45 |
941 |
7,024 |
+398 |
Total Volume and Open Interest |
62,022 |
304,952 |
+4,222 |
Orange Juice(ICE) |
Mar19 |
190130 |
116.50 |
117.20 |
116.05 |
117.00 |
-0.45 |
439 |
15,260 |
+96 |
May19 |
190130 |
117.30 |
118.00 |
116.75 |
117.75 |
-0.50 |
105 |
2,566 |
+27 |
Jul19 |
190130 |
119.65 |
119.65 |
118.55 |
119.50 |
-0.55 |
52 |
1,341 |
+19 |
Sep19 |
190130 |
121.10 |
121.55 |
120.60 |
121.55 |
-0.35 |
26 |
476 |
+23 |
Nov19 |
190130 |
123.00 |
123.60 |
122.90 |
123.60 |
-0.25 |
1 |
304 |
+1 |
Jan20 |
190130 |
124.60 |
125.55 |
124.60 |
125.55 |
-0.10 |
0 |
89 |
+0 |
Total Volume and Open Interest |
623 |
20,164 |
+166 |
Sugar #11(ICE) |
Mar19 |
190130 |
12.73 |
12.78 |
12.47 |
12.53 |
-0.16 |
93,701 |
309,454 |
-24,492 |
May19 |
190130 |
12.85 |
12.88 |
12.58 |
12.64 |
-0.15 |
50,143 |
216,709 |
-3,178 |
Jul19 |
190130 |
12.99 |
13.04 |
12.80 |
12.86 |
-0.10 |
29,662 |
148,109 |
-615 |
Oct19 |
190130 |
13.37 |
13.38 |
13.17 |
13.23 |
-0.08 |
19,585 |
115,760 |
+427 |
Mar20 |
190130 |
14.10 |
14.11 |
13.90 |
13.99 |
-0.05 |
11,991 |
66,747 |
+3,410 |
May20 |
190130 |
14.13 |
14.13 |
13.96 |
14.03 |
-0.04 |
632 |
12,609 |
-17 |
Jul20 |
190130 |
14.01 |
14.06 |
14.01 |
14.06 |
-0.04 |
272 |
10,990 |
-73 |
Oct20 |
190130 |
14.13 |
14.20 |
14.13 |
14.20 |
-0.04 |
135 |
14,844 |
-14 |
Total Volume and Open Interest |
206,238 |
901,610 |
-24,497 |
London Cocoa(LCE) |
Mar19 |
190130 |
1595 |
1599 |
1572 |
1582 |
-8 |
9,196 |
66,553 |
-966 |
May19 |
190130 |
1612 |
1618 |
1589 |
1597 |
-10 |
7,297 |
47,659 |
+802 |
Jul19 |
190130 |
1620 |
1628 |
1600 |
1608 |
-8 |
4,590 |
40,252 |
-102 |
Sep19 |
190130 |
1631 |
1638 |
1612 |
1619 |
-8 |
2,302 |
36,108 |
+178 |
Dec19 |
190130 |
1641 |
1647 |
1620 |
1627 |
-9 |
2,119 |
47,508 |
+643 |
Mar20 |
190130 |
1642 |
1650 |
1623 |
1630 |
-9 |
1,080 |
21,452 |
+154 |
May20 |
190130 |
1645 |
1648 |
1631 |
1637 |
-8 |
83 |
11,449 |
+5 |
Total Volume and Open Interest |
26,744 |
276,158 |
+761 |
London Sugar(LCE) |
Mar19 |
190130 |
344.40 |
345.00 |
338.60 |
339.30 |
-3.30 |
7,406 |
32,630 |
-2,643 |
May19 |
190130 |
353.40 |
354.30 |
348.60 |
349.80 |
-2.50 |
4,299 |
31,007 |
+4 |
Aug19 |
190130 |
360.00 |
360.30 |
355.10 |
356.40 |
-2.30 |
1,287 |
16,964 |
+269 |
Oct19 |
190130 |
361.00 |
362.20 |
359.40 |
360.70 |
-2.00 |
345 |
7,291 |
+130 |
Dec19 |
190130 |
366.00 |
367.80 |
365.60 |
367.00 |
-1.80 |
272 |
4,135 |
+152 |
Total Volume and Open Interest |
13,880 |
96,342 |
-1,877 |
Cotton(ICE) |
Mar19 |
190130 |
74.14 |
74.55 |
73.76 |
74.36 |
+0.21 |
11,814 |
114,448 |
-1,350 |
May19 |
190130 |
75.50 |
75.89 |
75.12 |
75.74 |
+0.26 |
5,268 |
47,400 |
+1,089 |
Jul19 |
190130 |
76.79 |
77.15 |
76.43 |
77.02 |
+0.25 |
1,144 |
28,945 |
-13 |
Oct19 |
190130 |
75.07 |
75.07 |
75.07 |
75.07 |
+0.25 |
0 |
9 |
+0 |
Dec19 |
190130 |
74.13 |
74.45 |
73.97 |
74.42 |
+0.19 |
772 |
35,799 |
+125 |
Mar20 |
190130 |
75.33 |
75.33 |
75.33 |
75.33 |
+0.16 |
124 |
2,534 |
+58 |
Total Volume and Open Interest |
19,122 |
230,720 |
-91 |
Lumber(CME) |
Mar19 |
190130 |
410.0 |
416.5 |
407.5 |
416.5 |
+15.0 |
445 |
2,360 |
-32 |
May19 |
190130 |
408.8 |
420.0 |
408.1 |
420.0 |
+15.0 |
114 |
703 |
-10 |
Jul19 |
190130 |
405.1 |
420.1 |
405.0 |
420.1 |
+15.0 |
30 |
201 |
+3 |
Sep19 |
190130 |
400.0 |
413.2 |
400.0 |
413.2 |
+14.9 |
6 |
39 |
+3 |
Total Volume and Open Interest |
595 |
3,311 |
-36 |
Crude Oil(NYM) |
Mar19 |
190130 |
53.24 |
54.93 |
53.09 |
54.23 |
+0.92 |
650,667 |
469,447 |
-2,441 |
Apr19 |
190130 |
53.54 |
55.17 |
53.39 |
54.47 |
+0.87 |
90,016 |
158,277 |
-3,910 |
May19 |
190130 |
53.84 |
55.43 |
53.74 |
54.72 |
+0.79 |
65,317 |
152,828 |
+1,643 |
Jun19 |
190130 |
54.15 |
55.70 |
54.06 |
55.00 |
+0.73 |
64,693 |
243,243 |
+1,903 |
Jul19 |
190130 |
54.48 |
55.92 |
54.42 |
55.25 |
+0.67 |
30,130 |
147,690 |
+3,319 |
Aug19 |
190130 |
54.81 |
56.06 |
54.81 |
55.41 |
+0.60 |
18,394 |
71,273 |
-1,442 |
Sep19 |
190130 |
55.22 |
56.10 |
54.75 |
55.48 |
+0.53 |
19,052 |
92,249 |
+4,576 |
Oct19 |
190130 |
55.26 |
55.93 |
55.02 |
55.47 |
+0.47 |
5,982 |
63,407 |
+230 |
Nov19 |
190130 |
55.17 |
56.00 |
55.04 |
55.42 |
+0.41 |
3,936 |
48,261 |
+669 |
Dec19 |
190130 |
54.83 |
55.91 |
54.80 |
55.33 |
+0.34 |
35,080 |
179,758 |
-17 |
Jan20 |
190130 |
55.00 |
55.74 |
54.99 |
55.23 |
+0.28 |
2,399 |
40,494 |
+188 |
Feb20 |
190130 |
55.30 |
55.63 |
54.85 |
55.13 |
+0.23 |
1,720 |
21,086 |
-438 |
Mar20 |
190130 |
55.04 |
55.57 |
55.04 |
55.04 |
+0.17 |
4,468 |
38,794 |
+2,031 |
Apr20 |
190130 |
54.95 |
54.96 |
54.95 |
54.95 |
+0.13 |
658 |
9,431 |
+122 |
May20 |
190130 |
54.88 |
54.88 |
54.88 |
54.88 |
+0.10 |
1,370 |
9,538 |
+344 |
Jun20 |
190130 |
54.99 |
55.36 |
54.63 |
54.82 |
+0.08 |
11,230 |
56,333 |
+1,143 |
Total Volume and Open Interest |
1,022,248 |
2,045,964 |
+7,788 |
e-miNY Crude Oil(NYM) |
Mar19 |
190130 |
53.225 |
54.925 |
53.100 |
54.225 |
+0.925 |
17,087 |
1,814 |
+153 |
Apr19 |
190130 |
53.575 |
55.150 |
53.400 |
54.475 |
+0.875 |
378 |
327 |
+36 |
May19 |
190130 |
54.000 |
55.375 |
53.775 |
54.725 |
+0.800 |
24 |
182 |
+3 |
Jun19 |
190130 |
54.650 |
55.675 |
54.650 |
55.000 |
+0.725 |
18 |
184 |
+8 |
Jul19 |
190130 |
55.150 |
55.950 |
55.150 |
55.250 |
+0.675 |
2 |
20 |
+0 |
Aug19 |
190130 |
55.400 |
55.400 |
55.400 |
55.400 |
+0.600 |
0 |
61 |
+0 |
Sep19 |
190130 |
56.025 |
56.025 |
55.475 |
55.475 |
+0.525 |
3 |
52 |
-1 |
Oct19 |
190130 |
55.475 |
55.475 |
55.475 |
55.475 |
+0.475 |
0 |
21 |
+0 |
Nov19 |
190130 |
55.400 |
55.425 |
55.400 |
55.425 |
+0.425 |
0 |
22 |
+0 |
Dec19 |
190130 |
55.050 |
55.325 |
55.050 |
55.325 |
+0.325 |
13 |
118 |
+13 |
Total Volume and Open Interest |
17,537 |
2,896 |
+224 |
NY Harbor ULSD(NYM) |
Feb19 |
190130 |
189.51 |
192.05 |
188.79 |
189.84 |
+0.09 |
32,928 |
20,151 |
-10,757 |
Mar19 |
190130 |
189.28 |
191.86 |
188.55 |
189.69 |
+0.24 |
81,467 |
107,091 |
+3,542 |
Apr19 |
190130 |
188.35 |
191.03 |
187.77 |
188.94 |
+0.29 |
37,247 |
57,615 |
-2,690 |
May19 |
190130 |
188.05 |
190.65 |
187.43 |
188.65 |
+0.28 |
14,928 |
33,002 |
+2,107 |
Jun19 |
190130 |
188.25 |
190.84 |
187.76 |
188.87 |
+0.25 |
14,095 |
40,884 |
+1,833 |
Jul19 |
190130 |
188.71 |
191.61 |
188.71 |
189.69 |
+0.26 |
3,326 |
20,379 |
+69 |
Aug19 |
190130 |
189.67 |
192.40 |
189.51 |
190.54 |
+0.29 |
1,603 |
9,939 |
-69 |
Sep19 |
190130 |
191.17 |
193.17 |
190.42 |
191.51 |
+0.29 |
2,470 |
12,145 |
+1,219 |
Oct19 |
190130 |
192.12 |
194.27 |
191.39 |
192.43 |
+0.28 |
1,682 |
6,823 |
+410 |
Nov19 |
190130 |
193.74 |
194.98 |
192.32 |
193.32 |
+0.26 |
506 |
5,242 |
+50 |
Dec19 |
190130 |
193.40 |
196.00 |
193.10 |
194.11 |
+0.22 |
5,602 |
26,558 |
+720 |
Jan20 |
190130 |
196.44 |
196.44 |
194.79 |
194.79 |
+0.20 |
627 |
5,260 |
+214 |
Feb20 |
190130 |
197.88 |
197.88 |
194.89 |
194.89 |
+0.18 |
205 |
4,209 |
+91 |
Mar20 |
190130 |
194.00 |
197.55 |
194.00 |
194.58 |
+0.16 |
125 |
3,272 |
+81 |
Total Volume and Open Interest |
197,428 |
369,172 |
-2,938 |
RBOB Gasoline(NYM) |
Feb19 |
190130 |
135.28 |
140.61 |
134.35 |
138.23 |
+3.14 |
34,737 |
26,614 |
-13,312 |
Mar19 |
190130 |
137.22 |
142.79 |
136.43 |
140.26 |
+3.04 |
80,889 |
145,637 |
+4,410 |
Apr19 |
190130 |
158.26 |
163.39 |
157.65 |
160.84 |
+2.30 |
25,826 |
68,326 |
+2,503 |
May19 |
190130 |
160.08 |
165.06 |
159.66 |
162.56 |
+2.07 |
12,255 |
42,972 |
+934 |
Jun19 |
190130 |
161.03 |
165.83 |
160.62 |
163.30 |
+1.86 |
11,466 |
43,871 |
+1,267 |
Jul19 |
190130 |
161.56 |
165.87 |
161.55 |
163.40 |
+1.70 |
9,505 |
24,796 |
+269 |
Aug19 |
190130 |
162.20 |
164.83 |
160.65 |
162.68 |
+1.59 |
6,761 |
10,321 |
+823 |
Sep19 |
190130 |
160.46 |
163.37 |
160.46 |
160.94 |
+1.51 |
4,317 |
18,523 |
+470 |
Oct19 |
190130 |
149.55 |
151.98 |
149.24 |
149.73 |
+1.36 |
2,254 |
10,360 |
+221 |
Nov19 |
190130 |
147.76 |
150.18 |
147.64 |
147.85 |
+1.25 |
1,245 |
6,390 |
+248 |
Total Volume and Open Interest |
191,242 |
424,330 |
-1,874 |
e-miNY RBOB Gasoline(NYM) |
Feb19 |
190130 |
138.90 |
138.90 |
138.23 |
138.23 |
+3.14 |
0 |
1 |
+0 |
Mar19 |
190130 |
140.26 |
140.26 |
140.26 |
140.26 |
+3.04 |
|
|
|
Apr19 |
190130 |
160.84 |
160.84 |
160.84 |
160.84 |
+2.30 |
|
|
|
May19 |
190130 |
162.56 |
162.56 |
162.56 |
162.56 |
+2.07 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar19 |
190130 |
2.909 |
2.919 |
2.846 |
2.854 |
-0.049 |
177,063 |
318,029 |
+11,007 |
Apr19 |
190130 |
2.842 |
2.848 |
2.803 |
2.808 |
-0.039 |
63,222 |
156,846 |
+2,382 |
May19 |
190130 |
2.839 |
2.842 |
2.805 |
2.813 |
-0.033 |
32,463 |
182,603 |
+2,011 |
Jun19 |
190130 |
2.876 |
2.885 |
2.852 |
2.859 |
-0.030 |
11,528 |
56,362 |
-65 |
Jul19 |
190130 |
2.938 |
2.938 |
2.899 |
2.906 |
-0.027 |
11,476 |
91,218 |
+100 |
Aug19 |
190130 |
2.921 |
2.929 |
2.900 |
2.907 |
-0.027 |
6,486 |
54,916 |
+411 |
Sep19 |
190130 |
2.895 |
2.940 |
2.877 |
2.884 |
-0.026 |
9,206 |
67,299 |
+2,308 |
Oct19 |
190130 |
2.919 |
2.925 |
2.905 |
2.910 |
-0.026 |
20,207 |
117,221 |
-1,300 |
Nov19 |
190130 |
2.973 |
2.976 |
2.955 |
2.960 |
-0.025 |
3,333 |
42,173 |
+298 |
Dec19 |
190130 |
3.119 |
3.128 |
3.107 |
3.114 |
-0.021 |
3,464 |
51,195 |
+1,594 |
Jan20 |
190130 |
3.216 |
3.219 |
3.199 |
3.205 |
-0.020 |
5,011 |
40,206 |
-221 |
Feb20 |
190130 |
3.136 |
3.142 |
3.125 |
3.131 |
-0.016 |
1,759 |
15,922 |
+701 |
Mar20 |
190130 |
2.973 |
2.974 |
2.957 |
2.967 |
-0.010 |
3,340 |
24,581 |
+650 |
Apr20 |
190130 |
2.616 |
2.620 |
2.605 |
2.611 |
-0.011 |
3,003 |
24,476 |
+104 |
May20 |
190130 |
2.568 |
2.568 |
2.552 |
2.559 |
-0.010 |
501 |
15,595 |
+30 |
Jun20 |
190130 |
2.585 |
2.586 |
2.572 |
2.582 |
-0.008 |
450 |
10,563 |
+215 |
Total Volume and Open Interest |
400,002 |
1,335,419 |
+5,519 |
Brent Crude Oil(ICE) |
Mar19 |
190130 |
61.26 |
62.67 |
61.04 |
61.65 |
+0.33 |
214,188 |
115,534 |
-55,057 |
Apr19 |
190130 |
61.07 |
62.51 |
60.96 |
61.54 |
+0.34 |
210,980 |
411,222 |
+13,387 |
May19 |
190130 |
61.24 |
62.57 |
61.07 |
61.63 |
+0.34 |
74,022 |
234,682 |
-273 |
Jun19 |
190130 |
61.36 |
62.62 |
61.16 |
61.70 |
+0.34 |
95,069 |
296,132 |
-3,439 |
Jul19 |
190130 |
61.32 |
62.56 |
61.14 |
61.66 |
+0.33 |
35,085 |
156,213 |
-1,204 |
Aug19 |
190130 |
61.25 |
62.50 |
61.14 |
61.63 |
+0.32 |
23,909 |
105,465 |
-2,417 |
Sep19 |
190130 |
61.20 |
62.41 |
61.10 |
61.56 |
+0.30 |
20,584 |
116,723 |
+791 |
Oct19 |
190130 |
61.23 |
62.32 |
61.07 |
61.49 |
+0.28 |
8,834 |
53,467 |
-1,502 |
Nov19 |
190130 |
61.20 |
62.25 |
61.04 |
61.43 |
+0.25 |
6,804 |
81,053 |
-398 |
Dec19 |
190130 |
61.14 |
62.16 |
60.99 |
61.34 |
+0.22 |
50,340 |
214,037 |
-4,639 |
Jan20 |
190130 |
61.48 |
61.48 |
61.29 |
61.29 |
+0.19 |
1,776 |
33,453 |
+677 |
Feb20 |
190130 |
61.25 |
61.25 |
61.25 |
61.25 |
+0.17 |
965 |
32,738 |
-84 |
Mar20 |
190130 |
61.22 |
61.22 |
61.22 |
61.22 |
+0.15 |
2,286 |
31,868 |
+387 |
Apr20 |
190130 |
61.18 |
61.18 |
61.18 |
61.18 |
+0.12 |
766 |
17,142 |
+105 |
Total Volume and Open Interest |
772,486 |
2,319,273 |
-52,189 |
Gas Oil(ICE) |
Feb19 |
190130 |
572.75 |
582.50 |
571.25 |
578.75 |
+6.50 |
37,027 |
105,562 |
-3,452 |
Mar19 |
190130 |
572.50 |
581.75 |
570.75 |
578.00 |
+6.00 |
65,538 |
185,311 |
-877 |
Apr19 |
190130 |
571.75 |
581.00 |
570.25 |
577.50 |
+6.00 |
34,612 |
98,237 |
+4,514 |
May19 |
190130 |
571.25 |
580.50 |
570.25 |
577.25 |
+5.75 |
15,425 |
64,289 |
-565 |
Jun19 |
190130 |
571.75 |
581.25 |
570.75 |
577.75 |
+5.50 |
26,621 |
78,136 |
+402 |
Jul19 |
190130 |
573.50 |
583.00 |
573.25 |
579.75 |
+5.50 |
6,755 |
34,220 |
+766 |
Aug19 |
190130 |
576.50 |
585.25 |
575.75 |
582.25 |
+5.50 |
4,565 |
27,254 |
-177 |
Sep19 |
190130 |
578.75 |
588.00 |
578.75 |
584.75 |
+5.25 |
3,096 |
34,665 |
+248 |
Oct19 |
190130 |
581.75 |
590.75 |
581.75 |
587.75 |
+5.25 |
3,204 |
28,583 |
+520 |
Nov19 |
190130 |
582.50 |
591.75 |
582.50 |
588.50 |
+5.25 |
1,544 |
16,901 |
-2 |
Total Volume and Open Interest |
218,988 |
932,916 |
+4,516 |
Ethanol(CBOT) |
Feb19 |
190130 |
1.268 |
1.278 |
1.267 |
1.267 |
-0.001 |
207 |
659 |
-126 |
Mar19 |
190130 |
1.286 |
1.294 |
1.285 |
1.288 |
+0.006 |
275 |
1,526 |
+104 |
Apr19 |
190130 |
1.311 |
1.311 |
1.305 |
1.308 |
+0.006 |
32 |
205 |
+16 |
May19 |
190130 |
1.321 |
1.321 |
1.321 |
1.321 |
+0.006 |
0 |
48 |
+0 |
Jun19 |
190130 |
1.339 |
1.339 |
1.339 |
1.339 |
+0.006 |
0 |
3 |
+0 |
Jul19 |
190130 |
1.344 |
1.344 |
1.344 |
1.344 |
+0.006 |
|
|
|
Aug19 |
190130 |
1.344 |
1.344 |
1.344 |
1.344 |
+0.006 |
|
|
|
Sep19 |
190130 |
1.328 |
1.328 |
1.328 |
1.328 |
+0.006 |
0 |
8 |
+0 |
Total Volume and Open Interest |
514 |
2,449 |
-6 |
WTI Crude Oil(ICE) |
Mar19 |
190130 |
53.25 |
54.93 |
53.09 |
54.23 |
+0.92 |
56,474 |
80,377 |
-3,680 |
Apr19 |
190130 |
53.46 |
55.16 |
53.41 |
54.47 |
+0.87 |
47,311 |
53,745 |
+304 |
May19 |
190130 |
54.09 |
55.42 |
53.80 |
54.72 |
+0.79 |
32,766 |
26,618 |
+1,103 |
Jun19 |
190130 |
54.21 |
55.69 |
54.18 |
55.00 |
+0.73 |
34,571 |
89,686 |
-2,181 |
Jul19 |
190130 |
54.74 |
55.92 |
54.54 |
55.25 |
+0.67 |
10,312 |
22,980 |
-1,729 |
Aug19 |
190130 |
54.92 |
55.99 |
54.74 |
55.41 |
+0.60 |
3,941 |
15,339 |
+297 |
Sep19 |
190130 |
55.06 |
56.04 |
54.89 |
55.48 |
+0.53 |
3,405 |
29,604 |
+1,423 |
Oct19 |
190130 |
55.36 |
55.97 |
55.36 |
55.47 |
+0.47 |
762 |
6,893 |
-109 |
Nov19 |
190130 |
55.45 |
55.91 |
55.42 |
55.42 |
+0.41 |
863 |
5,455 |
+300 |
Dec19 |
190130 |
55.25 |
55.91 |
54.89 |
55.33 |
+0.34 |
14,461 |
111,346 |
+493 |
Jan20 |
190130 |
55.23 |
55.23 |
55.23 |
55.23 |
+0.28 |
858 |
4,748 |
+202 |
Feb20 |
190130 |
55.13 |
55.13 |
55.13 |
55.13 |
+0.23 |
135 |
3,233 |
+33 |
Mar20 |
190130 |
55.04 |
55.04 |
55.04 |
55.04 |
+0.17 |
208 |
7,538 |
+73 |
Apr20 |
190130 |
54.95 |
54.95 |
54.95 |
54.95 |
+0.13 |
5 |
1,834 |
+0 |
May20 |
190130 |
54.88 |
54.88 |
54.88 |
54.88 |
+0.10 |
0 |
1,578 |
+0 |
Jun20 |
190130 |
55.28 |
55.36 |
54.77 |
54.82 |
+0.08 |
2,937 |
27,618 |
-159 |
Total Volume and Open Interest |
213,186 |
575,398 |
-3,410 |
US Dollar Index(ICE) |
Mar19 |
190130 |
95.485 |
95.690 |
94.945 |
95.030 |
-0.485 |
11,815 |
60,418 |
-839 |
Jun19 |
190130 |
94.965 |
95.140 |
94.445 |
94.515 |
-0.470 |
160 |
1,440 |
+9 |
Sep19 |
190130 |
94.000 |
94.050 |
94.000 |
94.050 |
-0.470 |
0 |
203 |
+0 |
Total Volume and Open Interest |
11,975 |
62,127 |
-830 |
Australian Dollar(CME) |
Mar19 |
190130 |
71.57 |
72.79 |
71.54 |
72.76 |
+1.22 |
67,974 |
123,159 |
-193 |
Jun19 |
190130 |
71.66 |
72.85 |
71.66 |
72.85 |
+1.22 |
48 |
1,083 |
+32 |
Sep19 |
190130 |
72.95 |
72.95 |
72.95 |
72.95 |
+1.22 |
0 |
119 |
+0 |
Total Volume and Open Interest |
68,467 |
125,050 |
-153 |
British Pound(CME) |
Mar19 |
190130 |
131.12 |
131.78 |
130.85 |
131.48 |
+0.18 |
94,983 |
203,800 |
+79 |
Jun19 |
190130 |
131.80 |
132.08 |
131.56 |
132.08 |
+0.18 |
25 |
1,699 |
+6 |
Sep19 |
190130 |
132.58 |
132.89 |
132.08 |
132.66 |
+0.18 |
2 |
349 |
-1 |
Total Volume and Open Interest |
100,072 |
209,156 |
+1,172 |
Canadian Dollar(CME) |
Mar19 |
190130 |
75.44 |
76.32 |
75.38 |
76.26 |
+0.89 |
53,681 |
146,074 |
-469 |
Jun19 |
190130 |
75.69 |
76.42 |
75.68 |
76.42 |
+0.90 |
91 |
3,075 |
+67 |
Sep19 |
190130 |
76.11 |
76.60 |
76.11 |
76.56 |
+0.89 |
3 |
1,103 |
+1 |
Dec19 |
190130 |
76.21 |
76.75 |
76.20 |
76.69 |
+0.89 |
35 |
708 |
+29 |
Total Volume and Open Interest |
54,674 |
151,634 |
-394 |
Japanese Yen(CME) |
Mar19 |
190130 |
91.77 |
92.25 |
91.45 |
92.14 |
+0.28 |
83,352 |
204,535 |
-1,408 |
Jun19 |
190130 |
92.54 |
92.86 |
92.20 |
92.83 |
+0.26 |
147 |
1,151 |
+79 |
Sep19 |
190130 |
93.55 |
93.55 |
93.55 |
93.55 |
+0.27 |
0 |
112 |
+0 |
Total Volume and Open Interest |
83,909 |
207,252 |
-1,544 |
Swiss Franc(CME) |
Mar19 |
190130 |
100.98 |
101.13 |
100.48 |
101.00 |
+0.04 |
12,935 |
64,315 |
-23 |
Jun19 |
190130 |
101.84 |
102.00 |
101.39 |
101.89 |
+0.04 |
4 |
103 |
+0 |
Sep19 |
190130 |
102.80 |
102.80 |
102.46 |
102.80 |
+0.04 |
1 |
22 |
+1 |
Total Volume and Open Interest |
12,940 |
64,455 |
-22 |
EuroFX(CME) |
Mar19 |
190130 |
114.80 |
115.48 |
114.51 |
115.38 |
+0.63 |
141,624 |
508,238 |
-107 |
Jun19 |
190130 |
115.69 |
116.38 |
115.42 |
116.28 |
+0.63 |
193 |
9,163 |
-7 |
Sep19 |
190130 |
116.64 |
117.19 |
116.53 |
117.19 |
+0.62 |
6 |
1,203 |
-2 |
Total Volume and Open Interest |
143,103 |
530,130 |
-197 |
Mexican Peso(CME) |
Feb19 |
190130 |
523.38 |
523.38 |
523.38 |
523.38 |
-0.88 |
|
|
|
Mar19 |
190130 |
523.00 |
523.00 |
516.38 |
520.88 |
-1.00 |
32,004 |
209,820 |
+1,951 |
Total Volume and Open Interest |
32,004 |
209,868 |
+1,951 |
Brazilian Real(CME) |
Feb19 |
190130 |
268.60 |
272.75 |
267.70 |
268.45 |
+0.10 |
4,991 |
9,216 |
-1,443 |
Mar19 |
190130 |
268.85 |
271.55 |
267.45 |
268.05 |
+0.15 |
3,233 |
7,299 |
+1,859 |
Apr19 |
190130 |
267.50 |
270.10 |
267.50 |
267.50 |
+0.20 |
7 |
563 |
+1 |
May19 |
190130 |
266.95 |
267.10 |
266.95 |
266.95 |
+0.20 |
|
|
|
Total Volume and Open Interest |
8,231 |
17,078 |
+417 |
30-Year T-Bonds(CBOT) |
Mar19 |
190130 |
145~190 |
146~010 |
145~060 |
145~220 |
+0~010 |
235,470 |
944,009 |
-3,172 |
Jun19 |
190130 |
144~300 |
145~120 |
144~190 |
145~020 |
+0~010 |
659 |
8,522 |
+521 |
Sep19 |
190130 |
145~020 |
145~020 |
145~020 |
145~020 |
+0~010 |
|
|
|
Total Volume and Open Interest |
236,129 |
952,531 |
-2,651 |
10-Year T-Notes(CBOT) |
Mar19 |
190130 |
121~240 |
122~045 |
121~160 |
122~000 |
+0~070 |
1,326,926 |
3,935,523 |
-29,833 |
Jun19 |
190130 |
122~005 |
122~130 |
121~265 |
122~085 |
+0~070 |
6,459 |
50,773 |
+1,945 |
Sep19 |
190130 |
122~060 |
122~060 |
122~060 |
122~060 |
+0~070 |
|
|
|
Total Volume and Open Interest |
1,333,385 |
3,986,296 |
-27,888 |
5-Year T-Notes(CBOT) |
Mar19 |
190130 |
114~120 |
114~222 |
114~080 |
114~186 |
+0~064 |
915,488 |
4,376,400 |
-8,543 |
Jun19 |
190130 |
114~140 |
114~254 |
114~120 |
114~220 |
+0~066 |
6,644 |
100,595 |
+2,978 |
Sep19 |
190130 |
114~220 |
114~220 |
114~220 |
114~220 |
+0~066 |
|
|
|
Total Volume and Open Interest |
922,132 |
4,476,995 |
-5,565 |
2 Year T-Notes(CBOT) |
Mar19 |
190130 |
18~160 |
29~160 |
10~160 |
21~160 |
+1~000 |
333,399 |
2,616,724 |
+20,725 |
Jun19 |
190130 |
18~160 |
29~160 |
10~160 |
21~160 |
+1~000 |
15,923 |
163,031 |
+12,093 |
Sep19 |
190130 |
18~160 |
29~160 |
10~160 |
21~160 |
+1~000 |
|
|
|
Total Volume and Open Interest |
349,322 |
2,779,755 |
+32,818 |
Eurodollars(CME) |
Mar19 |
190130 |
97.325 |
97.345 |
97.320 |
97.340 |
+0.015 |
123,467 |
1,449,583 |
+1,701 |
Jun19 |
190130 |
97.295 |
97.340 |
97.290 |
97.325 |
+0.030 |
170,828 |
1,239,352 |
+7,707 |
Sep19 |
190130 |
97.285 |
97.340 |
97.270 |
97.320 |
+0.035 |
175,906 |
1,153,022 |
-14,238 |
Dec19 |
190130 |
97.270 |
97.330 |
97.245 |
97.310 |
+0.040 |
211,546 |
1,674,087 |
-8,152 |
Mar20 |
190130 |
97.340 |
97.420 |
97.320 |
97.390 |
+0.045 |
177,477 |
962,665 |
+1,585 |
Jun20 |
190130 |
97.395 |
97.480 |
97.370 |
97.450 |
+0.055 |
130,156 |
946,160 |
-8,143 |
Sep20 |
190130 |
97.440 |
97.535 |
97.415 |
97.500 |
+0.055 |
111,163 |
794,595 |
+4,338 |
Dec20 |
190130 |
97.440 |
97.530 |
97.410 |
97.495 |
+0.055 |
110,237 |
885,117 |
+1,010 |
Mar21 |
190130 |
97.485 |
97.570 |
97.460 |
97.535 |
+0.050 |
79,561 |
601,135 |
+549 |
Jun21 |
190130 |
97.495 |
97.570 |
97.465 |
97.540 |
+0.045 |
57,128 |
419,936 |
-1,105 |
Sep21 |
190130 |
97.495 |
97.565 |
97.470 |
97.540 |
+0.040 |
53,588 |
344,316 |
-3,239 |
Dec21 |
190130 |
97.465 |
97.530 |
97.440 |
97.505 |
+0.035 |
56,828 |
353,169 |
+240 |
Mar22 |
190130 |
97.455 |
97.520 |
97.435 |
97.495 |
+0.035 |
28,804 |
263,531 |
-3,254 |
Jun22 |
190130 |
97.435 |
97.495 |
97.420 |
97.475 |
+0.035 |
28,008 |
223,262 |
-3,725 |
Sep22 |
190130 |
97.410 |
97.460 |
97.395 |
97.445 |
+0.030 |
47,690 |
178,140 |
+3,074 |
Dec22 |
190130 |
97.370 |
97.420 |
97.360 |
97.405 |
+0.025 |
26,555 |
141,165 |
-931 |
Mar23 |
190130 |
97.350 |
97.395 |
97.330 |
97.375 |
+0.025 |
16,810 |
79,353 |
-907 |
Jun23 |
190130 |
97.320 |
97.355 |
97.300 |
97.340 |
+0.020 |
13,955 |
79,398 |
+50 |
Total Volume and Open Interest |
1,704,789 |
12,313,021 |
-26,651 |
Ultra T-Bond(CBOT) |
Mar19 |
190130 |
160~04 |
160~14 |
159~08 |
159~26 |
-0~11 |
102,328 |
1,170,791 |
+7,661 |
Jun19 |
190130 |
161~00 |
161~16 |
160~19 |
161~00 |
-0~11 |
10 |
11 |
+10 |
Sep19 |
190130 |
161~00 |
161~00 |
161~00 |
161~00 |
-0~11 |
|
|
|
Total Volume and Open Interest |
102,338 |
1,170,802 |
+7,671 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190130 |
129~255 |
130~070 |
129~160 |
130~005 |
+0~060 |
108,301 |
692,005 |
-1,888 |
Jun19 |
190130 |
129~240 |
129~275 |
129~130 |
129~240 |
+0~060 |
4 |
6 |
+4 |
Sep19 |
190130 |
129~240 |
129~240 |
129~240 |
129~240 |
+0~060 |
|
|
|
Total Volume and Open Interest |
108,305 |
692,011 |
-1,884 |
30 Day Federal Funds(CBOT) |
Jan19 |
190130 |
97.598 |
97.600 |
97.598 |
97.598 |
unch |
2,378 |
309,146 |
-644 |
Feb19 |
190130 |
97.598 |
97.600 |
97.595 |
97.598 |
unch |
16,281 |
247,879 |
-3,720 |
Mar19 |
190130 |
97.595 |
97.600 |
97.590 |
97.595 |
unch |
10,533 |
104,978 |
+2,654 |
Apr19 |
190130 |
97.595 |
97.600 |
97.590 |
97.595 |
unch |
9,619 |
257,981 |
-3,160 |
May19 |
190130 |
97.580 |
97.600 |
97.575 |
97.595 |
+0.010 |
9,298 |
175,013 |
+1,738 |
Jun19 |
190130 |
97.570 |
97.595 |
97.565 |
97.585 |
+0.015 |
6,113 |
73,196 |
+1,592 |
Total Volume and Open Interest |
132,663 |
2,026,988 |
+5,101 |
Japanese Govt Bonds(SGX) |
Mar19 |
190130 |
152.62 |
152.67 |
152.59 |
152.65 |
+0.03 |
977 |
17,834 |
+178 |
Jun19 |
190130 |
152.65 |
152.65 |
152.65 |
152.65 |
+0.03 |
|
|
|
Sep19 |
190130 |
152.65 |
152.65 |
152.65 |
152.65 |
+0.03 |
|
|
|
Total Volume and Open Interest |
977 |
17,834 |
+178 |
Euro-Buxl(EUREX) |
Mar19 |
190130 |
184.36 |
185.22 |
183.92 |
184.70 |
+0.62 |
40,988 |
237,877 |
-4,670 |
Jun19 |
190130 |
183.20 |
183.20 |
183.20 |
183.20 |
+0.62 |
0 |
3,917 |
+0 |
Sep19 |
190130 |
181.70 |
181.70 |
181.70 |
181.70 |
+0.62 |
|
|
|
Total Volume and Open Interest |
40,988 |
241,794 |
-4,670 |
Euro-Bund(EUREX) |
Mar19 |
190130 |
165.24 |
165.53 |
164.99 |
165.18 |
+0.10 |
647,823 |
1,958,280 |
-50,946 |
Jun19 |
190130 |
162.36 |
162.91 |
162.36 |
162.61 |
+0.10 |
1,345 |
59,970 |
+472 |
Sep19 |
190130 |
164.24 |
164.24 |
164.24 |
164.24 |
+0.10 |
17 |
18 |
-17 |
Total Volume and Open Interest |
649,185 |
2,018,268 |
-50,491 |
Euro-Bobl(EUREX) |
Mar19 |
190130 |
132.91 |
132.94 |
132.79 |
132.83 |
-0.03 |
380,735 |
1,478,651 |
+8,896 |
Jun19 |
190130 |
132.08 |
132.08 |
132.08 |
132.08 |
-0.03 |
926 |
31,888 |
+881 |
Sep19 |
190130 |
132.08 |
132.08 |
132.08 |
132.08 |
-0.03 |
|
|
|
Total Volume and Open Interest |
381,661 |
1,510,539 |
+9,777 |
Euro-Schatz(EUREX) |
Mar19 |
190130 |
111.89 |
111.90 |
111.86 |
111.87 |
-0.02 |
184,306 |
1,994,255 |
+42,065 |
Jun19 |
190130 |
111.82 |
111.82 |
111.81 |
111.82 |
-0.00 |
2 |
3,101 |
+17 |
Sep19 |
190130 |
111.82 |
111.82 |
111.82 |
111.82 |
-0.00 |
|
|
|
Total Volume and Open Interest |
184,308 |
1,997,356 |
+42,082 |
3-Mth Euribor(EUREX) |
Mar19 |
190130 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
2,391 |
+17 |
Jun19 |
190130 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
80 |
2,278 |
+0 |
Sep19 |
190130 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
0 |
1,963 |
+0 |
Total Volume and Open Interest |
180 |
13,785 |
+17 |
Long Gilt(LIFFE) |
Mar19 |
190130 |
123~09 |
123~10 |
123~02 |
123~06 |
+0~01 |
183,242 |
810,596 |
-1,263 |
Jun19 |
190130 |
126~06 |
126~06 |
126~06 |
126~06 |
+0~03 |
0 |
14 |
+0 |
Total Volume and Open Interest |
183,242 |
810,610 |
-1,263 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190130 |
99.08 |
99.09 |
99.07 |
99.08 |
+0.00 |
51,990 |
789,252 |
-10,232 |
Jun19 |
190130 |
99.05 |
99.06 |
99.04 |
99.05 |
+0.01 |
52,417 |
432,842 |
-4,331 |
Sep19 |
190130 |
99.02 |
99.03 |
99.00 |
99.01 |
unch |
59,698 |
522,448 |
-3,673 |
Dec19 |
190130 |
98.96 |
98.97 |
98.94 |
98.95 |
unch |
53,486 |
543,327 |
+4,182 |
Mar20 |
190130 |
98.93 |
98.93 |
98.92 |
98.92 |
+0.00 |
38,987 |
272,470 |
+1,403 |
Jun20 |
190130 |
98.89 |
98.90 |
98.88 |
98.89 |
+0.01 |
38,008 |
291,218 |
+3,581 |
Total Volume and Open Interest |
549,251 |
4,019,376 |
-4,847 |
3-Mth Euribor(LIFFE) |
Mar19 |
190130 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
18,785 |
514,574 |
-1,704 |
Jun19 |
190130 |
100.285 |
100.290 |
100.285 |
100.285 |
-0.005 |
42,111 |
668,035 |
+4,432 |
Sep19 |
190130 |
100.270 |
100.275 |
100.270 |
100.270 |
-0.005 |
45,688 |
662,790 |
+846 |
Total Volume and Open Interest |
505,432 |
4,882,634 |
+9,356 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190130 |
98.03 |
98.03 |
98.00 |
98.01 |
-0.02 |
27,950 |
196,819 |
-2,019 |
Jun19 |
190130 |
98.08 |
98.08 |
98.04 |
98.06 |
-0.03 |
27,512 |
222,515 |
+1,708 |
Sep19 |
190130 |
98.14 |
98.15 |
98.10 |
98.12 |
-0.02 |
36,818 |
201,284 |
+3,851 |
Dec19 |
190130 |
98.18 |
98.18 |
98.14 |
98.16 |
-0.02 |
22,268 |
192,522 |
-6,654 |
Mar20 |
190130 |
98.19 |
98.19 |
98.15 |
98.17 |
-0.02 |
14,066 |
147,592 |
-843 |
Jun20 |
190130 |
98.19 |
98.19 |
98.14 |
98.16 |
-0.03 |
8,466 |
120,076 |
+1,574 |
Sep20 |
190130 |
98.17 |
98.17 |
98.13 |
98.14 |
-0.03 |
5,617 |
58,638 |
+2,004 |
Dec20 |
190130 |
98.15 |
98.15 |
98.11 |
98.12 |
-0.03 |
3,872 |
37,607 |
-266 |
Mar21 |
190130 |
98.08 |
98.08 |
98.07 |
98.08 |
-0.03 |
49 |
5,691 |
+10 |
Jun21 |
190130 |
98.09 |
98.09 |
98.04 |
98.04 |
-0.04 |
10 |
3,353 |
+0 |
Total Volume and Open Interest |
146,628 |
1,189,239 |
-635 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190130 |
97.77 |
97.79 |
97.75 |
97.76 |
-0.01 |
152,208 |
1,242,420 |
+5,617 |
Jun19 |
190130 |
97.75 |
97.75 |
97.75 |
97.75 |
-0.02 |
|
|
|
Total Volume and Open Interest |
152,208 |
1,242,420 |
+5,617 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190130 |
98.29 |
98.31 |
98.25 |
98.26 |
-0.03 |
236,268 |
1,169,980 |
+18,877 |
Jun19 |
190130 |
98.28 |
98.28 |
98.28 |
98.28 |
-0.02 |
|
|
|
Total Volume and Open Interest |
236,268 |
1,169,980 |
+18,877 |
Gold(CMX) |
Feb19 |
190130 |
1310.4 |
1323.4 |
1308.1 |
1309.9 |
+1.0 |
243,070 |
104,946 |
-43,958 |
Apr19 |
190130 |
1317.0 |
1328.6 |
1313.5 |
1315.5 |
+0.3 |
126,076 |
307,912 |
+30,473 |
Jun19 |
190130 |
1323.2 |
1334.9 |
1320.0 |
1321.9 |
+0.2 |
9,152 |
65,317 |
+3,788 |
Aug19 |
190130 |
1328.5 |
1341.0 |
1327.8 |
1328.1 |
+0.2 |
3,980 |
25,289 |
+1,381 |
Oct19 |
190130 |
1337.4 |
1346.5 |
1334.0 |
1334.2 |
+0.2 |
1,528 |
3,865 |
+710 |
Dec19 |
190130 |
1341.3 |
1353.2 |
1340.2 |
1340.5 |
+0.3 |
917 |
11,093 |
-113 |
Feb20 |
190130 |
1349.7 |
1359.8 |
1346.5 |
1347.0 |
+0.4 |
538 |
6,464 |
+386 |
Apr20 |
190130 |
1352.1 |
1363.6 |
1352.1 |
1353.2 |
+0.5 |
16 |
1,723 |
+0 |
Jun20 |
190130 |
1358.8 |
1359.1 |
1358.8 |
1359.1 |
+0.4 |
3 |
976 |
+0 |
Aug20 |
190130 |
1364.9 |
1364.9 |
1364.9 |
1364.9 |
+0.4 |
0 |
4 |
+0 |
Oct20 |
190130 |
1370.7 |
1370.7 |
1370.7 |
1370.7 |
+0.3 |
|
|
|
Dec20 |
190130 |
1377.6 |
1384.1 |
1375.9 |
1375.9 |
+0.3 |
0 |
1,018 |
+0 |
Total Volume and Open Interest |
386,746 |
530,368 |
-7,237 |
Silver(CMX) |
Mar19 |
190130 |
1584.5 |
1612.0 |
1582.5 |
1592.7 |
+8.8 |
57,718 |
137,823 |
-336 |
May19 |
190130 |
1594.0 |
1621.0 |
1592.5 |
1602.1 |
+8.8 |
2,998 |
24,977 |
+1,291 |
Jul19 |
190130 |
1606.0 |
1630.5 |
1606.0 |
1611.3 |
+8.8 |
582 |
16,731 |
+162 |
Sep19 |
190130 |
1613.5 |
1623.5 |
1613.5 |
1620.4 |
+8.7 |
90 |
4,382 |
-31 |
Dec19 |
190130 |
1627.0 |
1652.5 |
1626.5 |
1633.7 |
+8.8 |
130 |
6,794 |
+41 |
Mar20 |
190130 |
1647.2 |
1647.2 |
1647.2 |
1647.2 |
+8.8 |
0 |
606 |
+0 |
May20 |
190130 |
1676.0 |
1676.0 |
1655.5 |
1655.5 |
+8.8 |
0 |
2 |
+0 |
Total Volume and Open Interest |
61,604 |
192,600 |
+1,127 |
Platinum(NYMEX) |
Apr19 |
190130 |
817.4 |
823.8 |
814.6 |
816.2 |
+0.4 |
12,430 |
78,300 |
-764 |
Jul19 |
190130 |
821.5 |
828.8 |
820.0 |
821.4 |
+0.4 |
366 |
4,691 |
+66 |
Oct19 |
190130 |
828.0 |
828.2 |
826.1 |
826.1 |
+0.5 |
2 |
138 |
+0 |
Jan20 |
190130 |
831.0 |
831.0 |
831.0 |
831.0 |
+0.4 |
0 |
46 |
+0 |
Total Volume and Open Interest |
12,828 |
83,244 |
-712 |
Palladium(NYMEX) |
Mar19 |
190130 |
1304.80 |
1324.10 |
1297.70 |
1316.40 |
+12.80 |
4,813 |
21,481 |
-500 |
Jun19 |
190130 |
1297.20 |
1311.60 |
1286.90 |
1306.40 |
+12.90 |
1,008 |
4,662 |
-72 |
Sep19 |
190130 |
1289.70 |
1289.70 |
1288.20 |
1288.20 |
+12.70 |
472 |
934 |
+418 |
Total Volume and Open Interest |
6,293 |
27,079 |
-154 |
Copper(CMX) |
Mar19 |
190130 |
272.10 |
278.65 |
271.65 |
276.75 |
+4.25 |
77,148 |
135,686 |
-4,067 |
May19 |
190130 |
273.20 |
279.35 |
272.55 |
277.50 |
+4.15 |
14,536 |
59,222 |
+339 |
Jul19 |
190130 |
274.25 |
279.95 |
273.35 |
278.20 |
+4.00 |
6,145 |
27,238 |
-189 |
Sep19 |
190130 |
274.80 |
280.20 |
274.80 |
278.70 |
+3.85 |
1,547 |
18,546 |
+343 |
Dec19 |
190130 |
275.30 |
279.90 |
275.30 |
279.10 |
+3.75 |
708 |
13,950 |
+22 |
Total Volume and Open Interest |
101,851 |
267,735 |
-3,677 |
E-mini DJIA Index(CBOT) |
Mar19 |
190130 |
24635 |
25068 |
24540 |
24968 |
+415 |
210,986 |
77,762 |
-2,035 |
Jun19 |
190130 |
24660 |
25088 |
24569 |
24990 |
+415 |
249 |
1,336 |
-11 |
Sep19 |
190130 |
25025 |
25090 |
25025 |
25025 |
+415 |
4 |
15 |
+0 |
Dec19 |
190130 |
25056 |
25056 |
25056 |
25056 |
+416 |
|
|
|
Total Volume and Open Interest |
211,239 |
79,113 |
-2,046 |
S & P 500(CME) |
Mar19 |
190130 |
2646.60 |
2689.50 |
2636.80 |
2682.50 |
+42.20 |
3,858 |
61,176 |
+1,416 |
Jun19 |
190130 |
2687.80 |
2687.80 |
2687.80 |
2687.80 |
+42.40 |
2 |
101 |
+1 |
Sep19 |
190130 |
2693.40 |
2693.40 |
2693.40 |
2693.40 |
+42.50 |
|
|
|
Dec19 |
190130 |
2699.30 |
2699.30 |
2699.30 |
2699.30 |
+41.90 |
|
|
|
Total Volume and Open Interest |
3,860 |
61,277 |
+1,417 |
S & P 500 E-Mini(CME) |
Mar19 |
190130 |
2648.50 |
2689.75 |
2636.25 |
2682.50 |
+42.25 |
1,408,636 |
2,605,425 |
+9,751 |
Jun19 |
190130 |
2655.25 |
2694.75 |
2641.50 |
2687.75 |
+42.25 |
6,860 |
72,324 |
-1,117 |
Sep19 |
190130 |
2652.00 |
2699.75 |
2647.75 |
2693.50 |
+42.50 |
25 |
2,758 |
-1 |
Dec19 |
190130 |
2699.25 |
2699.25 |
2699.25 |
2699.25 |
+41.75 |
4 |
326 |
+0 |
Total Volume and Open Interest |
1,415,532 |
2,680,844 |
+8,634 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190130 |
6690.25 |
6845.25 |
6657.75 |
6837.25 |
+198.50 |
490,045 |
217,628 |
+3,041 |
Jun19 |
190130 |
6720.00 |
6870.00 |
6684.50 |
6862.50 |
+198.50 |
294 |
1,813 |
+34 |
Sep19 |
190130 |
6800.00 |
6889.50 |
6800.00 |
6889.50 |
+199.00 |
2 |
432 |
-2 |
Total Volume and Open Interest |
490,341 |
219,877 |
+3,073 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190130 |
1820.50 |
1836.30 |
1808.20 |
1827.90 |
+10.90 |
12,858 |
67,816 |
+182 |
Jun19 |
190130 |
1832.70 |
1834.20 |
1815.70 |
1832.70 |
+11.10 |
0 |
3 |
+0 |
Sep19 |
190130 |
1836.20 |
1836.20 |
1836.20 |
1836.20 |
+11.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,858 |
67,820 |
+182 |
Volatility Index(CBOE) |
Jan19 |
190116 |
18.88 |
19.05 |
18.25 |
18.87 |
+0.04 |
63,594 |
35,371 |
-15,390 |
Feb19 |
190130 |
18.85 |
19.25 |
17.95 |
17.98 |
-0.95 |
97,126 |
130,182 |
-4,638 |
Mar19 |
190130 |
18.80 |
19.10 |
18.35 |
18.38 |
-0.50 |
56,628 |
72,344 |
+4,400 |
Apr19 |
190130 |
18.65 |
18.90 |
18.35 |
18.43 |
-0.25 |
17,870 |
30,418 |
+92 |
Total Volume and Open Interest |
190,883 |
339,070 |
-183 |
S & P 600(CME) |
Mar19 |
190130 |
926.40 |
926.40 |
926.40 |
926.40 |
+9.00 |
|
|
|
Jun19 |
190130 |
927.10 |
927.10 |
927.10 |
927.10 |
+9.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190130 |
1475.60 |
1493.40 |
1466.10 |
1488.60 |
+16.00 |
128,819 |
476,711 |
+1,100 |
Jun19 |
190130 |
1471.60 |
1496.60 |
1471.60 |
1493.20 |
+16.00 |
32 |
1,626 |
+17 |
Sep19 |
190130 |
1495.40 |
1495.40 |
1495.40 |
1495.40 |
+14.90 |
|
|
|
Total Volume and Open Interest |
128,851 |
478,337 |
+1,117 |
Nikkei 225(CME) |
Mar19 |
190130 |
20700 |
20845 |
20515 |
20805 |
+175 |
7,059 |
25,158 |
-200 |
Jun19 |
190130 |
20450 |
20670 |
20410 |
20670 |
+170 |
0 |
31 |
+0 |
Total Volume and Open Interest |
7,059 |
25,189 |
-200 |
Nikkei 225(SGX) |
Mar19 |
190130 |
20620 |
20735 |
20500 |
20615 |
-25 |
59,610 |
165,250 |
-4,095 |
Jun19 |
190130 |
20405 |
20520 |
20405 |
20440 |
-25 |
13 |
1,517 |
+4 |
Sep19 |
190130 |
20400 |
20400 |
20400 |
20400 |
-30 |
|
|
|
Total Volume and Open Interest |
59,623 |
181,434 |
-4,091 |
Nikkei 225 Mini(JPX) |
Mar19 |
190130 |
20590 |
20740 |
20500 |
20610 |
-20 |
784,036 |
365,074 |
+1,933 |
Jun19 |
190130 |
20410 |
20550 |
20310 |
20410 |
-40 |
12,799 |
10,849 |
+67 |
Sep19 |
190130 |
20355 |
20485 |
20260 |
20360 |
-20 |
114 |
747 |
+14 |
Total Volume and Open Interest |
846,090 |
453,791 |
+960 |
Nikkei 225(JPX) |
Mar19 |
190130 |
20600 |
20740 |
20500 |
20610 |
-20 |
59,171 |
256,986 |
-2,541 |
Jun19 |
190130 |
20450 |
20540 |
20310 |
20410 |
-40 |
286 |
21,653 |
+11 |
Sep19 |
190130 |
20360 |
20360 |
20360 |
20360 |
-20 |
0 |
553 |
+0 |
Total Volume and Open Interest |
59,462 |
385,967 |
-2,332 |
Nikkei 225(CME) Yen |
Mar19 |
190130 |
20700 |
20835 |
20500 |
20790 |
+170 |
25,779 |
69,136 |
+524 |
Jun19 |
190130 |
20595 |
20625 |
20330 |
20595 |
+165 |
26 |
31 |
-8 |
Sep19 |
190130 |
20550 |
20550 |
20550 |
20550 |
+120 |
|
|
|
Total Volume and Open Interest |
25,805 |
69,217 |
+516 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190130 |
20790 |
20810 |
20790 |
20790 |
+170 |
1 |
9 |
+0 |
Jun19 |
190130 |
20600 |
20600 |
20600 |
20600 |
+170 |
|
|
|
Sep19 |
190130 |
20550 |
20550 |
20550 |
20550 |
+120 |
|
|
|
Total Volume and Open Interest |
1 |
9 |
+0 |
CAC 40(EURONEXT) |
Feb19 |
190130 |
4931.0 |
4991.0 |
4922.5 |
4973.0 |
+47.5 |
60,315 |
258,914 |
-2,249 |
Mar19 |
190130 |
4928.0 |
4982.5 |
4928.0 |
4971.0 |
+47.5 |
395 |
15,634 |
-168 |
Apr19 |
190130 |
4951.5 |
4951.5 |
4951.5 |
4951.5 |
+49.5 |
|
|
|
Total Volume and Open Interest |
60,710 |
343,588 |
-2,417 |
Hang Seng Index(HKFE) |
Jan19 |
190130 |
27567 |
27666 |
27375 |
27552 |
-14 |
234,904 |
69,995 |
-28,040 |
Feb19 |
190130 |
27532 |
27681 |
27341 |
27638 |
+103 |
68,144 |
76,863 |
+30,506 |
Mar19 |
190130 |
27580 |
27680 |
27346 |
27646 |
+108 |
735 |
16,755 |
+192 |
Total Volume and Open Interest |
304,168 |
170,135 |
+2,710 |
DAX(EUREX) |
Mar19 |
190130 |
11237.0 |
11237.0 |
11127.0 |
11161.5 |
-48.5 |
86,639 |
123,697 |
+3,721 |
Jun19 |
190130 |
11214.5 |
11236.0 |
11146.5 |
11178.5 |
-48.5 |
183 |
1,896 |
+18 |
Sep19 |
190130 |
11168.0 |
11168.0 |
11168.0 |
11168.0 |
-48.5 |
0 |
20 |
+1 |
Total Volume and Open Interest |
86,822 |
125,613 |
+3,740 |
Mini-DAX(EUREX) |
Mar19 |
190130 |
11218.0 |
11230.0 |
11127.0 |
11161.5 |
-48.5 |
38,811 |
15,124 |
+480 |
Jun19 |
190130 |
11213.0 |
11242.0 |
11154.0 |
11178.5 |
-48.5 |
47 |
451 |
+6 |
Sep19 |
190130 |
11168.0 |
11168.0 |
11168.0 |
11168.0 |
-48.5 |
11 |
20 |
+1 |
Total Volume and Open Interest |
38,869 |
15,595 |
+487 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190130 |
3150 |
3168 |
3138 |
3148 |
+4 |
829,668 |
3,687,177 |
-9,424 |
Jun19 |
190130 |
3058 |
3083 |
3058 |
3064 |
+4 |
2,129 |
184,241 |
+517 |
Sep19 |
190130 |
3055 |
3055 |
3055 |
3055 |
+4 |
100 |
3,826 |
+20 |
Total Volume and Open Interest |
831,897 |
4,003,761 |
-8,887 |
Swiss Market Index(EUREX) |
Mar19 |
190130 |
8846 |
8906 |
8814 |
8878 |
+5 |
43,762 |
210,910 |
+3,230 |
Jun19 |
190130 |
8666 |
8720 |
8644 |
8699 |
+5 |
99 |
16,421 |
-107 |
Sep19 |
190130 |
8626 |
8673 |
8626 |
8673 |
+5 |
0 |
13 |
+0 |
Total Volume and Open Interest |
43,861 |
227,344 |
+3,123 |
FT-SE 100(EURONEXT) |
Mar19 |
190130 |
6809.00 |
6907.00 |
6789.50 |
6872.50 |
+102.50 |
91,145 |
648,297 |
+853 |
Jun19 |
190130 |
6763.00 |
6790.00 |
6763.00 |
6790.00 |
+102.50 |
0 |
29 |
+0 |
Sep19 |
190130 |
6724.00 |
6727.00 |
6723.50 |
6727.00 |
+102.50 |
0 |
19 |
+0 |
Total Volume and Open Interest |
91,145 |
648,347 |
+853 |
SPI 200(SFE) |
Mar19 |
190130 |
5826.0 |
5852.0 |
5806.0 |
5827.0 |
+10.0 |
39,694 |
273,173 |
+6,187 |
Jun19 |
190130 |
5825.0 |
5825.0 |
5813.0 |
5813.0 |
+10.0 |
5 |
3,470 |
+5 |
Sep19 |
190130 |
5758.0 |
5758.0 |
5758.0 |
5758.0 |
+10.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
39,870 |
281,340 |
+6,361 |
FTSE MIB(ISE) |
Mar19 |
190130 |
19690.00 |
19835.00 |
19650.00 |
19751.00 |
+52.00 |
15,669 |
80,565 |
-2,461 |
Jun19 |
190130 |
19160.00 |
19285.00 |
19150.00 |
19221.00 |
+49.00 |
37 |
715 |
+17 |
Sep19 |
190130 |
19096.00 |
19096.00 |
19096.00 |
19096.00 |
+49.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
15,706 |
81,282 |
-2,444 |
KOSPI 200(KFE) |
Mar19 |
190130 |
283.65 |
287.60 |
282.70 |
287.60 |
+4.05 |
232,911 |
313,781 |
-936 |
Jun19 |
190130 |
284.15 |
288.05 |
283.10 |
288.05 |
+4.10 |
296 |
22,710 |
+27 |
Sep19 |
190130 |
286.05 |
287.35 |
286.05 |
286.15 |
+2.35 |
12 |
162 |
+3 |
Total Volume and Open Interest |
233,227 |
378,386 |
+106 |
GSCI(CME) |
Feb19 |
190130 |
409.30 |
413.10 |
409.10 |
411.10 |
+4.65 |
82 |
15,151 |
+7 |
Mar19 |
190130 |
413.60 |
415.80 |
413.60 |
413.60 |
+4.65 |
|
|
|
Apr19 |
190130 |
415.45 |
415.45 |
415.45 |
415.45 |
+4.65 |
|
|
|
Total Volume and Open Interest |
82 |
15,151 |
+7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|