|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 01, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190201 |
921.00 |
931.25 |
917.00 |
917.75 |
+2.50 |
68,239 |
300,437 |
+824 |
May19 |
190201 |
935.50 |
945.00 |
931.00 |
931.50 |
+2.25 |
21,107 |
164,265 |
+1,595 |
Jul19 |
190201 |
948.00 |
957.25 |
943.75 |
944.25 |
+2.25 |
10,023 |
137,139 |
+409 |
Aug19 |
190201 |
953.50 |
962.00 |
949.00 |
949.25 |
+2.00 |
1,217 |
12,602 |
+302 |
Sep19 |
190201 |
956.75 |
963.75 |
951.00 |
951.25 |
+1.75 |
548 |
6,332 |
+107 |
Nov19 |
190201 |
959.25 |
969.25 |
956.75 |
957.25 |
+1.75 |
6,586 |
62,779 |
+829 |
Jan20 |
190201 |
971.50 |
978.25 |
966.50 |
966.75 |
+1.50 |
966 |
5,564 |
+157 |
Mar20 |
190201 |
973.75 |
982.00 |
970.75 |
971.00 |
+1.25 |
248 |
2,863 |
+149 |
May20 |
190201 |
981.75 |
985.00 |
975.75 |
976.25 |
+1.25 |
13 |
788 |
+11 |
Jul20 |
190201 |
986.50 |
990.50 |
982.25 |
982.25 |
+1.00 |
336 |
1,844 |
+7 |
Aug20 |
190201 |
984.25 |
984.25 |
981.25 |
981.25 |
+0.75 |
0 |
53 |
+0 |
Sep20 |
190201 |
977.00 |
977.00 |
977.00 |
977.00 |
+2.00 |
0 |
51 |
+0 |
Nov20 |
190201 |
978.00 |
984.00 |
976.00 |
976.00 |
+2.00 |
42 |
1,548 |
+29 |
Jan21 |
190201 |
980.75 |
980.75 |
980.75 |
980.75 |
+2.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
109,325 |
696,335 |
+4,419 |
Soybean Meal(CBOT) |
Mar19 |
190201 |
310.00 |
317.40 |
310.00 |
311.80 |
+1.80 |
45,380 |
175,789 |
-4,361 |
May19 |
190201 |
314.50 |
321.30 |
314.40 |
315.80 |
+1.80 |
16,618 |
116,584 |
+2,627 |
Jul19 |
190201 |
318.50 |
324.90 |
318.30 |
319.60 |
+1.80 |
7,733 |
80,674 |
+990 |
Aug19 |
190201 |
320.00 |
326.30 |
320.00 |
321.10 |
+1.90 |
1,696 |
13,441 |
+252 |
Sep19 |
190201 |
321.40 |
327.50 |
321.40 |
322.30 |
+1.80 |
645 |
14,009 |
+18 |
Oct19 |
190201 |
323.20 |
327.70 |
322.40 |
322.70 |
+1.40 |
357 |
12,624 |
+39 |
Dec19 |
190201 |
323.60 |
329.30 |
323.50 |
324.50 |
+1.60 |
1,605 |
35,997 |
+212 |
Jan20 |
190201 |
325.30 |
330.20 |
325.20 |
325.40 |
+1.30 |
104 |
5,420 |
+53 |
Mar20 |
190201 |
325.90 |
330.50 |
325.70 |
325.80 |
+1.10 |
72 |
5,904 |
+20 |
May20 |
190201 |
329.00 |
330.80 |
326.20 |
326.20 |
+0.80 |
16 |
537 |
+13 |
Total Volume and Open Interest |
74,226 |
462,063 |
-137 |
Soybean Oil(CBOT) |
Mar19 |
190201 |
30.39 |
30.62 |
29.81 |
29.89 |
-0.28 |
50,554 |
192,630 |
+1,984 |
May19 |
190201 |
30.68 |
30.89 |
30.12 |
30.21 |
-0.27 |
22,910 |
126,185 |
+2,075 |
Jul19 |
190201 |
31.02 |
31.13 |
30.42 |
30.51 |
-0.28 |
11,461 |
93,049 |
+997 |
Aug19 |
190201 |
31.23 |
31.24 |
30.56 |
30.64 |
-0.27 |
2,630 |
12,388 |
-730 |
Sep19 |
190201 |
31.15 |
31.34 |
30.69 |
30.77 |
-0.27 |
998 |
12,564 |
-103 |
Oct19 |
190201 |
31.37 |
31.42 |
30.77 |
30.87 |
-0.26 |
1,082 |
9,584 |
+148 |
Dec19 |
190201 |
31.43 |
31.67 |
30.93 |
31.06 |
-0.26 |
1,892 |
42,010 |
+28 |
Jan20 |
190201 |
31.81 |
31.81 |
31.20 |
31.30 |
-0.26 |
77 |
4,038 |
-59 |
Mar20 |
190201 |
31.77 |
31.83 |
31.44 |
31.53 |
-0.25 |
101 |
6,927 |
-60 |
May20 |
190201 |
32.01 |
32.05 |
31.69 |
31.78 |
-0.25 |
87 |
2,174 |
-56 |
Total Volume and Open Interest |
92,127 |
504,749 |
+4,383 |
Canola(WCE) |
Mar19 |
190201 |
481.7 |
484.7 |
481.3 |
482.4 |
+0.7 |
13,621 |
93,621 |
-3,371 |
May19 |
190201 |
489.6 |
492.4 |
489.3 |
490.4 |
+0.8 |
10,095 |
45,907 |
+4,351 |
Jul19 |
190201 |
500.0 |
500.0 |
496.9 |
497.7 |
+0.8 |
2,059 |
30,810 |
+717 |
Nov19 |
190201 |
495.5 |
497.3 |
495.1 |
495.5 |
+1.4 |
584 |
13,817 |
+436 |
Jan20 |
190201 |
500.0 |
502.2 |
500.0 |
500.4 |
+1.2 |
10 |
594 |
+1 |
Total Volume and Open Interest |
26,374 |
184,869 |
+2,139 |
Corn(CBOT) |
Mar19 |
190201 |
376.50 |
380.75 |
376.50 |
378.25 |
+1.75 |
198,900 |
688,515 |
-6,561 |
May19 |
190201 |
385.25 |
389.00 |
385.00 |
387.00 |
+1.75 |
89,133 |
313,266 |
+7,105 |
Jul19 |
190201 |
393.00 |
396.75 |
393.00 |
394.75 |
+2.00 |
44,926 |
266,452 |
+1,954 |
Sep19 |
190201 |
395.50 |
399.25 |
395.50 |
397.50 |
+2.00 |
9,684 |
146,346 |
+720 |
Dec19 |
190201 |
400.25 |
403.75 |
400.25 |
402.25 |
+2.25 |
23,639 |
225,146 |
+498 |
Mar20 |
190201 |
409.50 |
412.75 |
409.25 |
411.25 |
+2.00 |
1,372 |
35,766 |
+456 |
May20 |
190201 |
415.50 |
418.50 |
415.00 |
416.75 |
+1.75 |
213 |
3,018 |
+99 |
Jul20 |
190201 |
420.25 |
423.00 |
420.00 |
421.50 |
+1.75 |
307 |
6,475 |
+25 |
Sep20 |
190201 |
415.25 |
415.25 |
414.25 |
414.50 |
+1.50 |
17 |
1,066 |
+2 |
Dec20 |
190201 |
413.75 |
415.25 |
413.75 |
414.25 |
+1.25 |
426 |
8,664 |
+272 |
Total Volume and Open Interest |
368,661 |
1,695,280 |
+4,585 |
Wheat(CBOT) |
Mar19 |
190201 |
515.75 |
526.50 |
515.25 |
524.25 |
+7.75 |
46,572 |
215,360 |
-668 |
May19 |
190201 |
521.50 |
530.25 |
520.50 |
528.25 |
+6.50 |
16,052 |
100,411 |
+778 |
Jul19 |
190201 |
526.50 |
534.50 |
525.50 |
532.00 |
+5.00 |
6,215 |
78,079 |
+554 |
Sep19 |
190201 |
535.00 |
542.25 |
534.25 |
539.50 |
+3.75 |
1,866 |
25,695 |
+353 |
Dec19 |
190201 |
549.00 |
555.00 |
548.00 |
552.00 |
+2.75 |
1,976 |
35,558 |
+236 |
Mar20 |
190201 |
558.50 |
564.25 |
557.75 |
561.25 |
+1.75 |
165 |
5,817 |
+70 |
Total Volume and Open Interest |
73,015 |
466,880 |
+1,335 |
Wheat(KCBT) |
Mar19 |
190201 |
500.00 |
510.75 |
498.50 |
508.75 |
+9.75 |
19,088 |
158,659 |
-1,026 |
May19 |
190201 |
510.00 |
519.25 |
508.25 |
517.25 |
+8.50 |
9,263 |
57,658 |
+1,382 |
Jul19 |
190201 |
519.25 |
528.25 |
518.00 |
526.00 |
+7.00 |
4,261 |
56,190 |
+409 |
Sep19 |
190201 |
529.25 |
537.50 |
528.25 |
535.00 |
+5.50 |
719 |
11,806 |
-39 |
Dec19 |
190201 |
545.25 |
552.75 |
544.00 |
549.50 |
+4.00 |
843 |
12,428 |
+154 |
Mar20 |
190201 |
559.25 |
562.00 |
554.25 |
558.25 |
+2.00 |
23 |
573 |
-2 |
May20 |
190201 |
562.25 |
564.50 |
558.25 |
561.25 |
+0.75 |
0 |
216 |
+0 |
Total Volume and Open Interest |
34,209 |
298,561 |
+876 |
Wheat(MGE) |
Mar19 |
190201 |
570.50 |
577.50 |
568.75 |
575.50 |
+5.50 |
2,370 |
27,289 |
-222 |
May19 |
190201 |
574.00 |
581.25 |
572.75 |
579.25 |
+5.25 |
1,429 |
17,344 |
+428 |
Jul19 |
190201 |
581.25 |
588.00 |
580.25 |
585.75 |
+5.00 |
516 |
5,892 |
+152 |
Sep19 |
190201 |
589.75 |
593.75 |
589.50 |
591.75 |
+4.00 |
66 |
6,240 |
+4 |
Dec19 |
190201 |
601.00 |
605.50 |
601.00 |
603.25 |
+3.00 |
46 |
3,629 |
+0 |
Mar20 |
190201 |
610.50 |
611.50 |
610.50 |
611.50 |
+2.00 |
0 |
220 |
+0 |
Total Volume and Open Interest |
4,427 |
60,619 |
+362 |
Oats(CBOT) |
Mar19 |
190201 |
283.75 |
289.75 |
283.75 |
288.50 |
+6.00 |
640 |
4,175 |
-270 |
May19 |
190201 |
286.50 |
290.00 |
285.50 |
289.50 |
+5.25 |
245 |
1,247 |
+172 |
Jul19 |
190201 |
284.75 |
288.25 |
284.75 |
288.25 |
+4.50 |
0 |
75 |
+0 |
Sep19 |
190201 |
279.25 |
279.25 |
279.25 |
279.25 |
+4.50 |
0 |
33 |
+0 |
Total Volume and Open Interest |
885 |
5,758 |
-98 |
Rough Rice(CBOT) |
Mar19 |
190201 |
10.64 |
10.73 |
10.61 |
10.65 |
+0.04 |
452 |
6,475 |
-113 |
May19 |
190201 |
10.88 |
10.94 |
10.85 |
10.89 |
+0.04 |
293 |
556 |
+161 |
Jul19 |
190201 |
10.99 |
11.04 |
10.99 |
11.02 |
+0.05 |
3 |
41 |
+0 |
Sep19 |
190201 |
10.92 |
10.92 |
10.92 |
10.92 |
+0.10 |
0 |
2 |
+0 |
Total Volume and Open Interest |
748 |
7,075 |
+48 |
Live Cattle(CME) |
Feb19 |
190201 |
125.000 |
125.730 |
124.850 |
125.450 |
+0.650 |
11,054 |
37,185 |
-3,586 |
Apr19 |
190201 |
126.035 |
126.700 |
125.750 |
126.285 |
-0.015 |
19,400 |
163,998 |
+2,328 |
Jun19 |
190201 |
116.135 |
116.430 |
115.830 |
116.150 |
+0.200 |
8,981 |
111,464 |
+930 |
Aug19 |
190201 |
112.600 |
113.200 |
112.480 |
113.000 |
+0.420 |
2,909 |
45,946 |
+434 |
Oct19 |
190201 |
114.200 |
114.850 |
114.150 |
114.680 |
+0.450 |
1,148 |
20,295 |
+287 |
Dec19 |
190201 |
116.400 |
117.035 |
116.400 |
116.885 |
+0.305 |
359 |
6,820 |
+95 |
Total Volume and Open Interest |
43,914 |
388,361 |
+519 |
Feeder Cattle(CME) |
Mar19 |
190201 |
142.550 |
143.130 |
142.185 |
142.535 |
-0.015 |
2,732 |
27,643 |
-128 |
Apr19 |
190201 |
144.185 |
144.550 |
143.830 |
144.000 |
-0.285 |
1,125 |
6,709 |
-102 |
May19 |
190201 |
144.750 |
145.050 |
144.330 |
144.600 |
-0.200 |
923 |
8,008 |
+64 |
Aug19 |
190201 |
148.935 |
149.000 |
148.380 |
148.700 |
-0.235 |
295 |
5,427 |
-8 |
Sep19 |
190201 |
149.185 |
149.380 |
148.750 |
149.100 |
-0.200 |
28 |
752 |
+10 |
Oct19 |
190201 |
149.200 |
149.330 |
148.900 |
149.185 |
-0.195 |
5 |
227 |
+2 |
Nov19 |
190201 |
149.000 |
149.000 |
148.735 |
149.000 |
+0.150 |
0 |
187 |
+0 |
Total Volume and Open Interest |
5,564 |
51,148 |
-245 |
Lean Hogs(CME) |
Feb19 |
190201 |
56.400 |
56.680 |
56.050 |
56.350 |
+0.100 |
4,961 |
22,228 |
-740 |
Apr19 |
190201 |
60.880 |
60.880 |
59.830 |
60.130 |
-0.105 |
12,635 |
90,558 |
+1,247 |
May19 |
190201 |
67.300 |
67.975 |
67.135 |
67.650 |
+0.220 |
191 |
1,787 |
+53 |
Jun19 |
190201 |
75.800 |
76.200 |
75.430 |
76.050 |
+0.750 |
7,961 |
38,962 |
-725 |
Jul19 |
190201 |
77.980 |
78.250 |
77.430 |
78.100 |
+0.700 |
3,736 |
21,226 |
+589 |
Aug19 |
190201 |
78.700 |
79.135 |
78.200 |
78.885 |
+0.635 |
3,246 |
22,465 |
-206 |
Oct19 |
190201 |
67.930 |
68.950 |
67.750 |
68.785 |
+1.205 |
3,106 |
14,317 |
+744 |
Dec19 |
190201 |
63.600 |
64.000 |
63.380 |
63.930 |
+0.645 |
706 |
3,154 |
+192 |
Total Volume and Open Interest |
36,881 |
215,576 |
+1,223 |
Class III Milk(CME) |
Jan19 |
190129 |
13.97 |
14.00 |
13.97 |
13.98 |
unch |
114 |
4,191 |
+51 |
Feb19 |
190201 |
14.05 |
14.09 |
14.02 |
14.03 |
+0.01 |
189 |
4,397 |
+1 |
Mar19 |
190201 |
14.33 |
14.41 |
14.31 |
14.39 |
+0.03 |
194 |
4,894 |
+43 |
Apr19 |
190201 |
14.56 |
14.64 |
14.53 |
14.62 |
+0.09 |
75 |
3,121 |
-4 |
May19 |
190201 |
15.10 |
15.15 |
15.09 |
15.14 |
+0.10 |
100 |
2,761 |
+34 |
Jun19 |
190201 |
15.54 |
15.59 |
15.49 |
15.56 |
+0.08 |
54 |
2,164 |
+27 |
Jul19 |
190201 |
15.97 |
15.97 |
15.97 |
15.97 |
unch |
12 |
1,614 |
-2 |
Aug19 |
190201 |
16.26 |
16.26 |
16.26 |
16.26 |
+0.01 |
12 |
1,332 |
+4 |
Sep19 |
190201 |
16.43 |
16.45 |
16.42 |
16.45 |
+0.02 |
29 |
1,576 |
+12 |
Oct19 |
190201 |
16.44 |
16.45 |
16.42 |
16.45 |
+0.02 |
31 |
1,139 |
+4 |
Nov19 |
190201 |
16.38 |
16.40 |
16.38 |
16.39 |
+0.03 |
11 |
1,158 |
+2 |
Dec19 |
190201 |
16.23 |
16.23 |
16.23 |
16.23 |
+0.02 |
11 |
1,006 |
+7 |
Jan20 |
190201 |
15.89 |
15.89 |
15.89 |
15.89 |
unch |
0 |
40 |
+0 |
Total Volume and Open Interest |
718 |
25,275 |
+128 |
Cocoa(ICE) |
Mar19 |
190201 |
2173 |
2202 |
2165 |
2168 |
unch |
27,183 |
74,032 |
-770 |
May19 |
190201 |
2219 |
2244 |
2207 |
2209 |
unch |
19,776 |
61,838 |
+2,190 |
Jul19 |
190201 |
2235 |
2267 |
2232 |
2233 |
+1 |
7,631 |
37,093 |
-570 |
Sep19 |
190201 |
2261 |
2287 |
2254 |
2255 |
+2 |
3,369 |
28,572 |
+542 |
Dec19 |
190201 |
2279 |
2302 |
2271 |
2273 |
+2 |
1,113 |
25,821 |
-131 |
Mar20 |
190201 |
2293 |
2313 |
2284 |
2286 |
+4 |
522 |
19,210 |
+250 |
May20 |
190201 |
2304 |
2309 |
2293 |
2293 |
+3 |
164 |
4,256 |
+7 |
Total Volume and Open Interest |
59,771 |
254,232 |
+1,510 |
Coffee "C"(ICE) |
Mar19 |
190201 |
106.15 |
107.00 |
103.55 |
103.70 |
-2.20 |
13,416 |
120,859 |
-1,019 |
May19 |
190201 |
109.00 |
110.10 |
106.65 |
106.80 |
-2.20 |
8,935 |
79,762 |
+237 |
Jul19 |
190201 |
111.75 |
112.85 |
109.35 |
109.55 |
-2.20 |
2,364 |
42,723 |
+129 |
Sep19 |
190201 |
114.75 |
115.65 |
112.15 |
112.30 |
-2.20 |
2,181 |
27,706 |
-801 |
Dec19 |
190201 |
118.70 |
119.50 |
116.05 |
116.20 |
-2.20 |
1,875 |
17,434 |
+234 |
Mar20 |
190201 |
122.40 |
123.30 |
119.85 |
120.00 |
-2.15 |
851 |
7,449 |
+330 |
Total Volume and Open Interest |
30,401 |
307,599 |
-386 |
Orange Juice(ICE) |
Mar19 |
190201 |
120.00 |
122.65 |
119.50 |
122.25 |
+2.15 |
810 |
15,164 |
-146 |
May19 |
190201 |
120.60 |
122.80 |
120.00 |
122.45 |
+1.95 |
362 |
3,003 |
+272 |
Jul19 |
190201 |
122.00 |
124.10 |
122.00 |
124.10 |
+1.75 |
84 |
1,397 |
+33 |
Sep19 |
190201 |
124.65 |
126.00 |
124.65 |
126.00 |
+1.65 |
49 |
521 |
+31 |
Nov19 |
190201 |
128.05 |
128.05 |
128.05 |
128.05 |
+1.65 |
26 |
326 |
+20 |
Jan20 |
190201 |
130.00 |
130.00 |
130.00 |
130.00 |
+1.65 |
12 |
104 |
+10 |
Total Volume and Open Interest |
1,343 |
20,644 |
+220 |
Sugar #11(ICE) |
Mar19 |
190201 |
12.70 |
12.77 |
12.57 |
12.60 |
-0.13 |
57,236 |
311,852 |
-1,067 |
May19 |
190201 |
12.81 |
12.85 |
12.64 |
12.65 |
-0.16 |
50,328 |
224,825 |
+6,970 |
Jul19 |
190201 |
13.02 |
13.04 |
12.82 |
12.83 |
-0.18 |
39,719 |
150,992 |
+2,978 |
Oct19 |
190201 |
13.34 |
13.40 |
13.17 |
13.19 |
-0.18 |
18,360 |
117,063 |
-226 |
Mar20 |
190201 |
14.06 |
14.12 |
13.90 |
13.93 |
-0.17 |
10,494 |
76,204 |
+4,228 |
May20 |
190201 |
14.04 |
14.04 |
13.95 |
13.95 |
-0.17 |
305 |
12,585 |
-148 |
Jul20 |
190201 |
14.15 |
14.15 |
13.97 |
13.97 |
-0.17 |
146 |
11,023 |
+20 |
Oct20 |
190201 |
14.17 |
14.17 |
14.10 |
14.10 |
-0.17 |
120 |
14,895 |
+55 |
Total Volume and Open Interest |
176,755 |
925,872 |
+12,847 |
London Cocoa(LCE) |
Mar19 |
190201 |
1575 |
1604 |
1572 |
1591 |
+20 |
12,626 |
67,007 |
+96 |
May19 |
190201 |
1594 |
1622 |
1592 |
1607 |
+18 |
11,771 |
47,789 |
-299 |
Jul19 |
190201 |
1605 |
1632 |
1603 |
1618 |
+18 |
8,152 |
39,717 |
-638 |
Sep19 |
190201 |
1616 |
1644 |
1615 |
1629 |
+17 |
5,023 |
36,061 |
-312 |
Dec19 |
190201 |
1624 |
1653 |
1623 |
1639 |
+18 |
4,573 |
47,313 |
+698 |
Mar20 |
190201 |
1628 |
1651 |
1628 |
1644 |
+20 |
2,225 |
22,100 |
+313 |
May20 |
190201 |
1653 |
1656 |
1648 |
1650 |
+19 |
468 |
11,419 |
+72 |
Total Volume and Open Interest |
45,509 |
277,818 |
+495 |
London Sugar(LCE) |
Mar19 |
190201 |
341.10 |
341.60 |
336.40 |
337.80 |
-3.50 |
6,167 |
27,529 |
-2,071 |
May19 |
190201 |
353.00 |
353.30 |
348.40 |
348.70 |
-4.10 |
5,090 |
31,251 |
-149 |
Aug19 |
190201 |
358.80 |
359.70 |
355.20 |
355.40 |
-3.40 |
1,402 |
17,694 |
+523 |
Oct19 |
190201 |
363.60 |
363.60 |
359.50 |
359.60 |
-3.50 |
520 |
7,610 |
+259 |
Dec19 |
190201 |
369.70 |
370.20 |
365.80 |
365.90 |
-3.60 |
355 |
4,429 |
+186 |
Total Volume and Open Interest |
13,765 |
93,087 |
-1,034 |
Cotton(ICE) |
Mar19 |
190201 |
74.45 |
74.73 |
73.56 |
73.64 |
-0.76 |
16,901 |
109,659 |
-1,711 |
May19 |
190201 |
75.39 |
75.94 |
74.84 |
74.93 |
-0.73 |
5,726 |
52,313 |
+892 |
Jul19 |
190201 |
76.90 |
77.16 |
76.11 |
76.21 |
-0.69 |
1,213 |
28,900 |
+178 |
Oct19 |
190201 |
74.45 |
74.45 |
74.45 |
74.45 |
-0.50 |
0 |
9 |
+0 |
Dec19 |
190201 |
74.34 |
74.47 |
73.90 |
74.12 |
-0.08 |
1,598 |
36,229 |
+260 |
Mar20 |
190201 |
74.99 |
75.54 |
74.86 |
75.36 |
+0.26 |
623 |
2,813 |
+262 |
Total Volume and Open Interest |
26,065 |
231,509 |
-119 |
Lumber(CME) |
Mar19 |
190201 |
418.8 |
425.8 |
416.5 |
419.2 |
+3.0 |
434 |
2,330 |
-61 |
May19 |
190201 |
419.2 |
425.0 |
417.3 |
418.6 |
+1.9 |
303 |
799 |
+75 |
Jul19 |
190201 |
420.0 |
420.0 |
411.0 |
412.4 |
-2.6 |
108 |
232 |
+25 |
Sep19 |
190201 |
406.8 |
408.4 |
403.1 |
403.1 |
-5.8 |
48 |
78 |
+26 |
Total Volume and Open Interest |
895 |
3,448 |
+65 |
Crude Oil(NYM) |
Mar19 |
190201 |
54.01 |
55.66 |
53.37 |
55.26 |
+1.47 |
731,312 |
466,044 |
+1,793 |
Apr19 |
190201 |
54.44 |
55.92 |
53.64 |
55.55 |
+1.51 |
147,357 |
173,069 |
+9,829 |
May19 |
190201 |
54.60 |
56.21 |
53.95 |
55.88 |
+1.57 |
118,342 |
154,922 |
-832 |
Jun19 |
190201 |
54.85 |
56.52 |
54.29 |
56.21 |
+1.61 |
125,304 |
239,070 |
-851 |
Jul19 |
190201 |
55.13 |
56.76 |
54.59 |
56.50 |
+1.64 |
48,961 |
150,158 |
+3,096 |
Aug19 |
190201 |
55.26 |
56.95 |
54.82 |
56.71 |
+1.67 |
28,904 |
75,376 |
+2,016 |
Sep19 |
190201 |
55.51 |
57.01 |
55.00 |
56.81 |
+1.69 |
29,910 |
86,901 |
-4,871 |
Oct19 |
190201 |
55.25 |
57.02 |
55.01 |
56.82 |
+1.71 |
7,813 |
63,119 |
-317 |
Nov19 |
190201 |
55.17 |
56.86 |
55.08 |
56.76 |
+1.71 |
6,702 |
48,863 |
+259 |
Dec19 |
190201 |
55.24 |
56.83 |
54.76 |
56.65 |
+1.69 |
70,490 |
171,292 |
-5,111 |
Jan20 |
190201 |
55.08 |
56.60 |
54.84 |
56.50 |
+1.66 |
2,979 |
40,581 |
+137 |
Feb20 |
190201 |
55.10 |
56.46 |
54.60 |
56.34 |
+1.63 |
2,122 |
21,878 |
-247 |
Mar20 |
190201 |
55.00 |
56.31 |
54.85 |
56.19 |
+1.60 |
6,601 |
39,605 |
+613 |
Apr20 |
190201 |
56.05 |
56.05 |
56.05 |
56.05 |
+1.59 |
401 |
9,658 |
+130 |
May20 |
190201 |
55.94 |
55.94 |
55.94 |
55.94 |
+1.58 |
461 |
9,542 |
+15 |
Jun20 |
190201 |
54.60 |
56.00 |
54.14 |
55.83 |
+1.55 |
17,313 |
58,380 |
+2,365 |
Total Volume and Open Interest |
1,373,586 |
2,052,410 |
+10,392 |
e-miNY Crude Oil(NYM) |
Mar19 |
190201 |
54.100 |
55.650 |
53.375 |
55.250 |
+1.450 |
20,406 |
2,683 |
+904 |
Apr19 |
190201 |
54.325 |
55.900 |
53.625 |
55.550 |
+1.500 |
522 |
358 |
+26 |
May19 |
190201 |
54.300 |
56.100 |
54.025 |
55.875 |
+1.575 |
24 |
191 |
+4 |
Jun19 |
190201 |
54.625 |
56.550 |
54.550 |
56.200 |
+1.600 |
17 |
190 |
+10 |
Jul19 |
190201 |
55.750 |
56.875 |
55.750 |
56.500 |
+1.650 |
3 |
21 |
+1 |
Aug19 |
190201 |
56.700 |
56.700 |
56.700 |
56.700 |
+1.650 |
0 |
61 |
+0 |
Sep19 |
190201 |
55.375 |
56.800 |
55.200 |
56.800 |
+1.675 |
2 |
52 |
+0 |
Oct19 |
190201 |
56.825 |
56.825 |
56.825 |
56.825 |
+1.725 |
0 |
21 |
+0 |
Nov19 |
190201 |
56.550 |
56.750 |
56.550 |
56.750 |
+1.700 |
1 |
22 |
+0 |
Dec19 |
190201 |
54.900 |
56.650 |
54.900 |
56.650 |
+1.700 |
3 |
116 |
-1 |
Total Volume and Open Interest |
20,980 |
3,810 |
+944 |
NY Harbor ULSD(NYM) |
Mar19 |
190201 |
188.45 |
191.74 |
186.19 |
191.27 |
+3.53 |
68,799 |
116,904 |
+3,004 |
Apr19 |
190201 |
187.18 |
191.18 |
185.50 |
190.73 |
+3.74 |
30,819 |
59,154 |
+1,213 |
May19 |
190201 |
186.74 |
190.94 |
185.27 |
190.48 |
+3.82 |
11,934 |
33,689 |
+256 |
Jun19 |
190201 |
187.03 |
191.18 |
185.58 |
190.75 |
+3.85 |
16,117 |
43,784 |
+2,259 |
Jul19 |
190201 |
187.96 |
191.89 |
186.78 |
191.59 |
+3.86 |
3,115 |
20,608 |
+324 |
Aug19 |
190201 |
187.78 |
192.80 |
187.51 |
192.51 |
+3.90 |
1,552 |
11,137 |
+104 |
Sep19 |
190201 |
189.59 |
193.95 |
188.68 |
193.51 |
+3.93 |
2,247 |
12,849 |
+337 |
Oct19 |
190201 |
190.72 |
194.72 |
189.40 |
194.42 |
+3.94 |
864 |
7,666 |
+259 |
Nov19 |
190201 |
191.66 |
195.62 |
190.43 |
195.33 |
+3.95 |
648 |
5,514 |
+173 |
Dec19 |
190201 |
192.10 |
196.52 |
191.19 |
196.12 |
+3.95 |
2,847 |
27,294 |
+31 |
Jan20 |
190201 |
194.45 |
197.22 |
194.45 |
196.78 |
+3.95 |
261 |
5,428 |
+73 |
Feb20 |
190201 |
196.21 |
196.86 |
196.21 |
196.86 |
+3.97 |
168 |
4,332 |
-20 |
Mar20 |
190201 |
196.55 |
196.55 |
196.55 |
196.55 |
+4.01 |
124 |
3,278 |
+9 |
Apr20 |
190201 |
194.51 |
195.53 |
194.05 |
195.53 |
+4.01 |
30 |
1,551 |
+3 |
Total Volume and Open Interest |
159,824 |
374,192 |
+645 |
RBOB Gasoline(NYM) |
Mar19 |
190201 |
138.60 |
143.98 |
137.49 |
143.69 |
+5.93 |
103,695 |
150,413 |
+3,091 |
Apr19 |
190201 |
158.58 |
163.80 |
157.65 |
163.48 |
+5.24 |
50,745 |
70,962 |
+265 |
May19 |
190201 |
160.07 |
165.31 |
159.43 |
165.04 |
+5.12 |
17,973 |
43,425 |
+8 |
Jun19 |
190201 |
161.58 |
166.03 |
160.09 |
165.72 |
+5.02 |
18,165 |
45,653 |
+139 |
Jul19 |
190201 |
161.23 |
165.87 |
160.39 |
165.67 |
+4.92 |
8,187 |
25,423 |
+618 |
Aug19 |
190201 |
160.53 |
164.85 |
159.74 |
164.81 |
+4.83 |
4,390 |
12,270 |
+746 |
Sep19 |
190201 |
158.85 |
163.10 |
158.16 |
162.98 |
+4.77 |
4,057 |
19,306 |
+439 |
Oct19 |
190201 |
147.75 |
151.84 |
146.85 |
151.68 |
+4.58 |
2,470 |
10,829 |
+299 |
Nov19 |
190201 |
145.60 |
149.89 |
145.36 |
149.71 |
+4.50 |
1,091 |
6,480 |
+158 |
Dec19 |
190201 |
144.40 |
148.88 |
144.15 |
148.49 |
+4.37 |
2,116 |
18,668 |
+43 |
Total Volume and Open Interest |
233,369 |
417,624 |
-5,079 |
e-miNY RBOB Gasoline(NYM) |
Mar19 |
190201 |
143.70 |
143.70 |
143.69 |
143.69 |
+5.93 |
|
|
|
Apr19 |
190201 |
163.48 |
163.48 |
163.48 |
163.48 |
+5.24 |
|
|
|
May19 |
190201 |
165.04 |
165.04 |
165.04 |
165.04 |
+5.12 |
|
|
|
Jun19 |
190201 |
165.72 |
165.72 |
165.72 |
165.72 |
+5.02 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Mar19 |
190201 |
2.832 |
2.850 |
2.730 |
2.734 |
-0.080 |
92,035 |
311,647 |
-4,891 |
Apr19 |
190201 |
2.789 |
2.792 |
2.695 |
2.699 |
-0.066 |
47,330 |
162,492 |
-316 |
May19 |
190201 |
2.787 |
2.792 |
2.704 |
2.709 |
-0.063 |
33,511 |
187,376 |
-804 |
Jun19 |
190201 |
2.829 |
2.837 |
2.750 |
2.754 |
-0.064 |
11,716 |
56,373 |
-165 |
Jul19 |
190201 |
2.886 |
2.886 |
2.794 |
2.799 |
-0.066 |
14,258 |
93,508 |
+394 |
Aug19 |
190201 |
2.875 |
2.883 |
2.797 |
2.801 |
-0.064 |
5,990 |
55,391 |
+446 |
Sep19 |
190201 |
2.857 |
2.857 |
2.775 |
2.778 |
-0.063 |
5,139 |
70,612 |
+896 |
Oct19 |
190201 |
2.874 |
2.882 |
2.801 |
2.804 |
-0.062 |
12,949 |
119,800 |
-402 |
Nov19 |
190201 |
2.928 |
2.930 |
2.852 |
2.854 |
-0.061 |
3,942 |
43,149 |
+198 |
Dec19 |
190201 |
3.063 |
3.071 |
2.999 |
3.002 |
-0.065 |
3,931 |
54,048 |
+1,390 |
Jan20 |
190201 |
3.175 |
3.178 |
3.098 |
3.101 |
-0.062 |
3,768 |
40,447 |
+431 |
Feb20 |
190201 |
3.082 |
3.082 |
3.029 |
3.035 |
-0.051 |
588 |
16,471 |
-5 |
Mar20 |
190201 |
2.926 |
2.926 |
2.879 |
2.888 |
-0.039 |
2,165 |
26,135 |
+455 |
Apr20 |
190201 |
2.577 |
2.585 |
2.560 |
2.568 |
-0.011 |
1,436 |
26,266 |
+522 |
May20 |
190201 |
2.526 |
2.529 |
2.513 |
2.519 |
-0.009 |
702 |
16,068 |
+225 |
Jun20 |
190201 |
2.551 |
2.555 |
2.542 |
2.544 |
-0.007 |
193 |
10,570 |
-36 |
Total Volume and Open Interest |
240,584 |
1,351,210 |
-1,491 |
Brent Crude Oil(ICE) |
Apr19 |
190201 |
61.06 |
62.97 |
60.46 |
62.75 |
+1.91 |
304,571 |
445,678 |
+11,131 |
May19 |
190201 |
61.15 |
63.01 |
60.54 |
62.79 |
+1.86 |
80,714 |
241,908 |
+4,544 |
Jun19 |
190201 |
61.23 |
63.05 |
60.62 |
62.85 |
+1.83 |
115,855 |
294,862 |
+146 |
Jul19 |
190201 |
61.17 |
62.99 |
60.58 |
62.80 |
+1.81 |
42,583 |
159,811 |
+3,571 |
Aug19 |
190201 |
61.11 |
62.92 |
60.54 |
62.76 |
+1.80 |
23,969 |
104,653 |
-838 |
Sep19 |
190201 |
61.16 |
62.81 |
60.47 |
62.67 |
+1.78 |
26,751 |
117,069 |
-212 |
Oct19 |
190201 |
61.20 |
62.71 |
60.47 |
62.59 |
+1.77 |
8,395 |
54,966 |
+1,291 |
Nov19 |
190201 |
60.77 |
62.62 |
60.33 |
62.51 |
+1.75 |
6,383 |
81,357 |
+342 |
Dec19 |
190201 |
60.94 |
62.52 |
60.25 |
62.41 |
+1.73 |
60,673 |
218,472 |
-256 |
Jan20 |
190201 |
61.80 |
62.33 |
61.80 |
62.33 |
+1.71 |
3,151 |
34,180 |
+187 |
Feb20 |
190201 |
61.28 |
62.26 |
61.28 |
62.26 |
+1.69 |
3,008 |
33,576 |
+481 |
Mar20 |
190201 |
62.19 |
62.19 |
62.19 |
62.19 |
+1.66 |
2,720 |
32,140 |
+282 |
Apr20 |
190201 |
62.13 |
62.13 |
62.13 |
62.13 |
+1.64 |
650 |
17,480 |
+130 |
May20 |
190201 |
62.06 |
62.06 |
62.06 |
62.06 |
+1.62 |
312 |
13,824 |
-57 |
Total Volume and Open Interest |
805,603 |
2,322,767 |
-14,695 |
Gas Oil(ICE) |
Feb19 |
190201 |
573.00 |
584.75 |
567.00 |
578.25 |
-6.25 |
51,266 |
90,822 |
-10,682 |
Mar19 |
190201 |
570.25 |
583.00 |
565.50 |
576.75 |
-5.50 |
93,807 |
186,184 |
-5,600 |
Apr19 |
190201 |
569.50 |
582.25 |
564.75 |
576.00 |
-5.00 |
60,020 |
94,243 |
-7,260 |
May19 |
190201 |
569.50 |
581.75 |
564.25 |
575.75 |
-4.75 |
26,647 |
70,886 |
+1,684 |
Jun19 |
190201 |
570.50 |
582.50 |
565.25 |
576.50 |
-4.25 |
36,517 |
80,427 |
+724 |
Jul19 |
190201 |
572.25 |
584.50 |
567.25 |
578.50 |
-4.00 |
7,865 |
33,844 |
-631 |
Aug19 |
190201 |
575.50 |
586.75 |
569.50 |
580.75 |
-4.00 |
3,996 |
27,669 |
+276 |
Sep19 |
190201 |
578.00 |
589.25 |
572.25 |
583.25 |
-4.00 |
3,633 |
35,036 |
+315 |
Oct19 |
190201 |
580.75 |
592.00 |
575.75 |
586.00 |
-4.00 |
2,196 |
29,450 |
+704 |
Nov19 |
190201 |
580.00 |
591.50 |
576.75 |
586.75 |
-4.00 |
1,224 |
17,427 |
+249 |
Total Volume and Open Interest |
312,651 |
925,073 |
-19,325 |
Ethanol(CBOT) |
Feb19 |
190201 |
1.300 |
1.320 |
1.300 |
1.303 |
+0.024 |
274 |
233 |
-215 |
Mar19 |
190201 |
1.300 |
1.322 |
1.293 |
1.316 |
+0.027 |
518 |
1,764 |
+130 |
Apr19 |
190201 |
1.323 |
1.339 |
1.322 |
1.336 |
+0.027 |
35 |
226 |
+19 |
May19 |
190201 |
1.333 |
1.349 |
1.333 |
1.349 |
+0.027 |
1 |
47 |
-1 |
Jun19 |
190201 |
1.342 |
1.367 |
1.342 |
1.367 |
+0.027 |
1 |
3 |
+0 |
Jul19 |
190201 |
1.349 |
1.372 |
1.349 |
1.372 |
+0.027 |
|
|
|
Aug19 |
190201 |
1.372 |
1.372 |
1.372 |
1.372 |
+0.027 |
|
|
|
Sep19 |
190201 |
1.356 |
1.356 |
1.356 |
1.356 |
+0.027 |
0 |
8 |
+0 |
Total Volume and Open Interest |
839 |
2,301 |
-57 |
WTI Crude Oil(ICE) |
Mar19 |
190201 |
53.99 |
55.65 |
53.38 |
55.26 |
+1.47 |
56,951 |
78,210 |
-2,634 |
Apr19 |
190201 |
54.25 |
55.92 |
53.68 |
55.55 |
+1.51 |
61,919 |
57,182 |
-2,393 |
May19 |
190201 |
54.29 |
56.22 |
54.00 |
55.88 |
+1.57 |
42,903 |
28,448 |
+822 |
Jun19 |
190201 |
54.45 |
56.52 |
54.32 |
56.21 |
+1.61 |
45,160 |
94,459 |
+4,588 |
Jul19 |
190201 |
54.73 |
56.80 |
54.61 |
56.50 |
+1.64 |
18,892 |
26,971 |
+2,967 |
Aug19 |
190201 |
54.93 |
56.98 |
54.85 |
56.71 |
+1.67 |
6,432 |
16,704 |
+601 |
Sep19 |
190201 |
55.28 |
56.85 |
54.95 |
56.81 |
+1.69 |
6,073 |
30,917 |
+823 |
Oct19 |
190201 |
55.89 |
56.83 |
55.83 |
56.82 |
+1.71 |
1,003 |
6,992 |
+1 |
Nov19 |
190201 |
55.33 |
56.82 |
55.33 |
56.76 |
+1.71 |
1,125 |
5,458 |
-319 |
Dec19 |
190201 |
55.10 |
56.66 |
54.98 |
56.65 |
+1.69 |
15,648 |
109,722 |
-1,235 |
Jan20 |
190201 |
56.50 |
56.50 |
56.50 |
56.50 |
+1.66 |
248 |
4,767 |
+21 |
Feb20 |
190201 |
56.34 |
56.34 |
56.34 |
56.34 |
+1.63 |
167 |
3,480 |
+10 |
Mar20 |
190201 |
56.19 |
56.19 |
56.19 |
56.19 |
+1.60 |
90 |
7,552 |
+17 |
Apr20 |
190201 |
56.05 |
56.05 |
56.05 |
56.05 |
+1.59 |
0 |
1,833 |
+0 |
May20 |
190201 |
55.94 |
55.94 |
55.94 |
55.94 |
+1.58 |
13 |
1,555 |
-11 |
Jun20 |
190201 |
55.83 |
55.83 |
55.83 |
55.83 |
+1.55 |
2,578 |
27,557 |
+40 |
Total Volume and Open Interest |
265,886 |
589,575 |
+4,228 |
US Dollar Index(ICE) |
Mar19 |
190201 |
95.290 |
95.400 |
95.110 |
95.300 |
-0.005 |
22,677 |
60,538 |
+1,294 |
Jun19 |
190201 |
94.805 |
95.000 |
94.600 |
94.780 |
-0.015 |
74 |
1,462 |
+8 |
Sep19 |
190201 |
94.315 |
94.315 |
94.315 |
94.315 |
-0.015 |
5 |
208 |
+5 |
Total Volume and Open Interest |
22,762 |
62,276 |
+1,308 |
Australian Dollar(CME) |
Mar19 |
190201 |
72.77 |
72.89 |
72.41 |
72.55 |
-0.15 |
131,275 |
123,778 |
+3,915 |
Jun19 |
190201 |
72.62 |
72.91 |
72.52 |
72.64 |
-0.15 |
69 |
1,162 |
+16 |
Sep19 |
190201 |
72.72 |
72.74 |
72.72 |
72.73 |
-0.15 |
0 |
119 |
+0 |
Total Volume and Open Interest |
132,703 |
125,817 |
+3,962 |
British Pound(CME) |
Mar19 |
190201 |
131.35 |
131.43 |
130.71 |
131.12 |
-0.29 |
96,077 |
196,735 |
-4,465 |
Jun19 |
190201 |
131.97 |
131.97 |
131.50 |
131.71 |
-0.30 |
143 |
1,955 |
-5 |
Sep19 |
190201 |
132.34 |
132.34 |
132.28 |
132.28 |
-0.29 |
17 |
349 |
-1 |
Total Volume and Open Interest |
98,468 |
202,157 |
-4,539 |
Canadian Dollar(CME) |
Mar19 |
190201 |
76.26 |
76.60 |
76.09 |
76.48 |
+0.23 |
89,074 |
146,414 |
+905 |
Jun19 |
190201 |
76.29 |
76.75 |
76.29 |
76.64 |
+0.23 |
173 |
3,202 |
+98 |
Sep19 |
190201 |
76.50 |
76.85 |
76.50 |
76.78 |
+0.23 |
13 |
1,105 |
+2 |
Dec19 |
190201 |
76.60 |
77.00 |
76.60 |
76.89 |
+0.21 |
66 |
817 |
+58 |
Total Volume and Open Interest |
90,267 |
152,250 |
+1,104 |
Japanese Yen(CME) |
Mar19 |
190201 |
92.19 |
92.28 |
91.57 |
91.62 |
-0.54 |
141,020 |
197,529 |
-4,636 |
Jun19 |
190201 |
92.91 |
92.91 |
92.27 |
92.31 |
-0.54 |
77 |
1,157 |
+9 |
Sep19 |
190201 |
93.01 |
93.01 |
93.01 |
93.01 |
-0.54 |
0 |
112 |
+0 |
Total Volume and Open Interest |
141,594 |
200,534 |
-4,282 |
Swiss Franc(CME) |
Mar19 |
190201 |
100.99 |
101.19 |
100.77 |
100.88 |
-0.06 |
20,862 |
65,775 |
+912 |
Jun19 |
190201 |
101.74 |
102.06 |
101.69 |
101.77 |
-0.06 |
43 |
110 |
+6 |
Sep19 |
190201 |
102.67 |
102.88 |
102.67 |
102.67 |
-0.05 |
0 |
22 |
+0 |
Total Volume and Open Interest |
20,905 |
65,922 |
+918 |
EuroFX(CME) |
Mar19 |
190201 |
114.89 |
115.31 |
114.76 |
115.02 |
+0.15 |
220,748 |
507,994 |
+2,069 |
Jun19 |
190201 |
115.71 |
116.20 |
115.67 |
115.92 |
+0.16 |
556 |
9,254 |
+9 |
Sep19 |
190201 |
116.57 |
116.97 |
116.57 |
116.82 |
+0.16 |
71 |
1,186 |
-17 |
Total Volume and Open Interest |
223,872 |
528,527 |
+1,006 |
Mexican Peso(CME) |
Feb19 |
190201 |
522.00 |
522.00 |
522.00 |
522.00 |
+0.25 |
|
|
|
Mar19 |
190201 |
520.13 |
521.50 |
518.00 |
519.63 |
+0.38 |
79,351 |
215,872 |
+1,779 |
Total Volume and Open Interest |
79,373 |
215,929 |
+1,788 |
Brazilian Real(CME) |
Mar19 |
190201 |
273.80 |
274.75 |
271.30 |
273.10 |
-0.65 |
2,503 |
10,540 |
+1,018 |
Apr19 |
190201 |
271.35 |
274.05 |
270.85 |
272.45 |
-0.80 |
6 |
564 |
+2 |
May19 |
190201 |
271.90 |
273.10 |
270.70 |
271.90 |
-0.80 |
|
|
|
Jun19 |
190201 |
271.25 |
271.25 |
271.25 |
271.25 |
-0.85 |
|
|
|
Total Volume and Open Interest |
5,317 |
14,401 |
+85 |
30-Year T-Bonds(CBOT) |
Mar19 |
190201 |
146~260 |
146~310 |
145~270 |
145~300 |
-0~240 |
286,040 |
948,978 |
+1,319 |
Jun19 |
190201 |
146~050 |
146~110 |
145~080 |
145~100 |
-0~240 |
873 |
8,868 |
+336 |
Sep19 |
190201 |
145~100 |
145~100 |
145~100 |
145~100 |
-0~240 |
|
|
|
Total Volume and Open Interest |
286,913 |
957,846 |
+1,655 |
10-Year T-Notes(CBOT) |
Mar19 |
190201 |
122~145 |
122~170 |
121~280 |
121~300 |
-0~170 |
1,711,957 |
3,989,301 |
+23,045 |
Jun19 |
190201 |
122~240 |
122~255 |
122~050 |
122~065 |
-0~180 |
7,986 |
62,167 |
+1,731 |
Sep19 |
190201 |
122~040 |
122~040 |
122~040 |
122~040 |
-0~180 |
|
|
|
Total Volume and Open Interest |
1,719,943 |
4,051,468 |
+24,776 |
5-Year T-Notes(CBOT) |
Mar19 |
190201 |
114~274 |
114~286 |
114~152 |
114~170 |
-0~104 |
1,241,314 |
4,443,925 |
+24,676 |
Jun19 |
190201 |
114~300 |
115~006 |
114~184 |
114~202 |
-0~110 |
35,738 |
133,647 |
+21,471 |
Sep19 |
190201 |
114~202 |
114~202 |
114~202 |
114~202 |
-0~110 |
|
|
|
Total Volume and Open Interest |
1,277,052 |
4,577,572 |
+46,147 |
2 Year T-Notes(CBOT) |
Mar19 |
190201 |
29~200 |
40~004 |
26~280 |
28~200 |
-3~120 |
684,209 |
2,702,865 |
+54,315 |
Jun19 |
190201 |
29~200 |
40~004 |
26~280 |
28~200 |
-3~120 |
29,720 |
204,427 |
+21,297 |
Sep19 |
190201 |
29~200 |
40~004 |
26~280 |
28~200 |
-3~120 |
|
|
|
Total Volume and Open Interest |
713,929 |
2,907,292 |
+75,612 |
Eurodollars(CME) |
Mar19 |
190201 |
97.350 |
97.360 |
97.335 |
97.340 |
-0.015 |
293,469 |
1,468,426 |
+10,004 |
Jun19 |
190201 |
97.380 |
97.385 |
97.350 |
97.355 |
-0.020 |
381,847 |
1,248,071 |
-11,979 |
Sep19 |
190201 |
97.395 |
97.400 |
97.345 |
97.355 |
-0.035 |
375,800 |
1,164,151 |
+2,759 |
Dec19 |
190201 |
97.395 |
97.400 |
97.325 |
97.340 |
-0.050 |
526,596 |
1,646,334 |
-21,477 |
Mar20 |
190201 |
97.480 |
97.485 |
97.400 |
97.415 |
-0.060 |
361,797 |
970,774 |
-258 |
Jun20 |
190201 |
97.535 |
97.545 |
97.450 |
97.465 |
-0.065 |
301,523 |
962,442 |
+15,125 |
Sep20 |
190201 |
97.575 |
97.580 |
97.480 |
97.500 |
-0.075 |
241,876 |
816,454 |
+15,376 |
Dec20 |
190201 |
97.565 |
97.570 |
97.465 |
97.485 |
-0.080 |
289,488 |
911,348 |
+30,637 |
Mar21 |
190201 |
97.600 |
97.600 |
97.500 |
97.515 |
-0.085 |
187,826 |
599,657 |
+859 |
Jun21 |
190201 |
97.605 |
97.610 |
97.500 |
97.520 |
-0.085 |
107,236 |
426,903 |
+6,630 |
Sep21 |
190201 |
97.595 |
97.605 |
97.510 |
97.525 |
-0.080 |
103,526 |
349,954 |
+3,457 |
Dec21 |
190201 |
97.565 |
97.575 |
97.480 |
97.495 |
-0.075 |
104,631 |
343,825 |
-1,047 |
Mar22 |
190201 |
97.550 |
97.565 |
97.470 |
97.485 |
-0.075 |
62,803 |
273,956 |
+4,518 |
Jun22 |
190201 |
97.530 |
97.550 |
97.450 |
97.465 |
-0.075 |
55,693 |
231,241 |
+5,754 |
Sep22 |
190201 |
97.505 |
97.520 |
97.425 |
97.440 |
-0.070 |
49,616 |
188,280 |
+888 |
Dec22 |
190201 |
97.470 |
97.485 |
97.390 |
97.400 |
-0.070 |
37,562 |
144,462 |
+1,535 |
Mar23 |
190201 |
97.440 |
97.455 |
97.365 |
97.370 |
-0.070 |
33,963 |
78,267 |
-3,411 |
Jun23 |
190201 |
97.405 |
97.420 |
97.335 |
97.340 |
-0.070 |
29,415 |
84,004 |
+910 |
Total Volume and Open Interest |
3,670,109 |
12,451,690 |
+70,019 |
Ultra T-Bond(CBOT) |
Mar19 |
190201 |
161~09 |
161~18 |
160~06 |
160~09 |
-0~27 |
137,041 |
1,168,656 |
-2,442 |
Jun19 |
190201 |
162~16 |
162~23 |
161~12 |
161~15 |
-0~27 |
1 |
11 |
+0 |
Sep19 |
190201 |
161~15 |
161~15 |
161~15 |
161~15 |
-0~27 |
|
|
|
Total Volume and Open Interest |
137,042 |
1,168,667 |
-2,442 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190201 |
130~225 |
130~265 |
130~000 |
130~025 |
-0~195 |
202,291 |
686,602 |
-2,487 |
Jun19 |
190201 |
129~275 |
130~140 |
129~240 |
129~255 |
-0~200 |
4 |
10 |
+4 |
Sep19 |
190201 |
129~255 |
129~255 |
129~255 |
129~255 |
-0~200 |
|
|
|
Total Volume and Open Interest |
202,295 |
686,612 |
-2,483 |
30 Day Federal Funds(CBOT) |
Feb19 |
190201 |
97.600 |
97.603 |
97.598 |
97.600 |
unch |
20,290 |
242,701 |
-352 |
Mar19 |
190201 |
97.600 |
97.605 |
97.595 |
97.600 |
unch |
22,237 |
107,813 |
-1,211 |
Apr19 |
190201 |
97.600 |
97.610 |
97.600 |
97.600 |
-0.005 |
31,981 |
261,304 |
+1,695 |
May19 |
190201 |
97.610 |
97.615 |
97.600 |
97.600 |
-0.010 |
57,720 |
177,545 |
+2,118 |
Jun19 |
190201 |
97.610 |
97.620 |
97.600 |
97.600 |
-0.010 |
13,105 |
73,035 |
-1,633 |
Jul19 |
190201 |
97.610 |
97.630 |
97.595 |
97.600 |
-0.010 |
83,786 |
161,972 |
+6,097 |
Total Volume and Open Interest |
402,480 |
2,053,355 |
+19,675 |
Japanese Govt Bonds(SGX) |
Mar19 |
190131 |
152.66 |
152.77 |
152.61 |
152.76 |
+0.11 |
554 |
17,773 |
-61 |
Jun19 |
190131 |
152.76 |
152.76 |
152.76 |
152.76 |
+0.11 |
|
|
|
Sep19 |
190131 |
152.76 |
152.76 |
152.76 |
152.76 |
+0.11 |
|
|
|
Total Volume and Open Interest |
554 |
17,773 |
-61 |
Euro-Buxl(EUREX) |
Mar19 |
190201 |
186.00 |
186.10 |
184.86 |
185.12 |
-0.74 |
41,500 |
241,506 |
+3,420 |
Jun19 |
190201 |
183.62 |
183.62 |
183.62 |
183.62 |
-0.74 |
0 |
3,917 |
+0 |
Sep19 |
190201 |
182.12 |
182.12 |
182.12 |
182.12 |
-0.74 |
|
|
|
Total Volume and Open Interest |
41,500 |
245,423 |
+3,420 |
Euro-Bund(EUREX) |
Mar19 |
190201 |
165.73 |
165.77 |
165.43 |
165.50 |
-0.17 |
571,073 |
2,040,041 |
+82,934 |
Jun19 |
190201 |
163.14 |
163.21 |
162.88 |
162.94 |
-0.16 |
10,299 |
63,403 |
+1,736 |
Sep19 |
190201 |
164.72 |
164.72 |
164.72 |
164.72 |
-0.01 |
0 |
19 |
+1 |
Total Volume and Open Interest |
581,372 |
2,103,463 |
+84,671 |
Euro-Bobl(EUREX) |
Mar19 |
190201 |
132.99 |
133.01 |
132.89 |
132.98 |
+0.05 |
335,716 |
1,553,783 |
+71,909 |
Jun19 |
190201 |
132.25 |
132.25 |
132.25 |
132.25 |
+0.05 |
1,500 |
35,252 |
+2,914 |
Sep19 |
190201 |
132.25 |
132.25 |
132.25 |
132.25 |
+0.05 |
|
|
|
Total Volume and Open Interest |
337,216 |
1,589,035 |
+74,823 |
Euro-Schatz(EUREX) |
Mar19 |
190201 |
111.87 |
111.92 |
111.86 |
111.92 |
+0.04 |
335,615 |
2,103,258 |
+70,539 |
Jun19 |
190201 |
111.84 |
111.86 |
111.84 |
111.86 |
+0.04 |
456 |
3,390 |
+85 |
Sep19 |
190201 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.04 |
|
|
|
Total Volume and Open Interest |
336,071 |
2,106,648 |
+70,624 |
3-Mth Euribor(EUREX) |
Mar19 |
190201 |
100.300 |
100.305 |
100.300 |
100.305 |
unch |
0 |
2,951 |
+577 |
Jun19 |
190201 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
2,300 |
+22 |
Sep19 |
190201 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
0 |
2,096 |
+133 |
Total Volume and Open Interest |
0 |
14,485 |
+717 |
Long Gilt(LIFFE) |
Mar19 |
190201 |
123~16 |
123~22 |
123~06 |
123~11 |
-0~06 |
158,591 |
813,726 |
+1,985 |
Jun19 |
190201 |
126~12 |
126~12 |
126~12 |
126~12 |
-0~07 |
0 |
14 |
+0 |
Total Volume and Open Interest |
158,591 |
813,740 |
+1,985 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190201 |
99.11 |
99.13 |
99.11 |
99.11 |
+0.00 |
45,381 |
770,509 |
-10,642 |
Jun19 |
190201 |
99.07 |
99.08 |
99.07 |
99.08 |
+0.01 |
60,130 |
441,480 |
-3,426 |
Sep19 |
190201 |
99.03 |
99.05 |
99.03 |
99.04 |
unch |
49,330 |
533,324 |
+8,379 |
Dec19 |
190201 |
98.96 |
99.00 |
98.96 |
98.99 |
+0.00 |
44,024 |
549,753 |
+4,162 |
Mar20 |
190201 |
98.95 |
98.98 |
98.95 |
98.96 |
+0.00 |
46,649 |
274,108 |
+2,172 |
Jun20 |
190201 |
98.92 |
98.95 |
98.92 |
98.93 |
+0.01 |
61,178 |
304,731 |
+11,183 |
Total Volume and Open Interest |
542,189 |
4,061,505 |
+22,729 |
3-Mth Euribor(LIFFE) |
Mar19 |
190201 |
100.300 |
100.305 |
100.300 |
100.300 |
unch |
106,056 |
533,747 |
+19,723 |
Jun19 |
190201 |
100.290 |
100.295 |
100.285 |
100.290 |
unch |
41,657 |
659,926 |
-4,699 |
Sep19 |
190201 |
100.275 |
100.280 |
100.270 |
100.275 |
unch |
36,335 |
663,819 |
+2,183 |
Total Volume and Open Interest |
745,826 |
4,923,305 |
+35,174 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190201 |
98.01 |
98.03 |
98.01 |
98.03 |
+0.02 |
26,507 |
188,588 |
-580 |
Jun19 |
190201 |
98.07 |
98.09 |
98.06 |
98.09 |
+0.02 |
27,783 |
221,917 |
-1,499 |
Sep19 |
190201 |
98.12 |
98.15 |
98.11 |
98.15 |
+0.03 |
24,985 |
198,332 |
-347 |
Dec19 |
190201 |
98.16 |
98.19 |
98.15 |
98.19 |
+0.03 |
29,846 |
197,482 |
+883 |
Mar20 |
190201 |
98.17 |
98.21 |
98.17 |
98.21 |
+0.03 |
12,739 |
152,612 |
+2,845 |
Jun20 |
190201 |
98.17 |
98.20 |
98.17 |
98.20 |
+0.03 |
7,408 |
122,101 |
+218 |
Sep20 |
190201 |
98.15 |
98.19 |
98.15 |
98.19 |
+0.04 |
7,302 |
60,445 |
+1,493 |
Dec20 |
190201 |
98.13 |
98.17 |
98.13 |
98.17 |
+0.04 |
5,824 |
39,375 |
+819 |
Mar21 |
190201 |
98.11 |
98.14 |
98.11 |
98.14 |
+0.04 |
83 |
5,687 |
+4 |
Jun21 |
190201 |
98.06 |
98.11 |
98.06 |
98.11 |
+0.03 |
111 |
3,281 |
-73 |
Total Volume and Open Interest |
142,779 |
1,192,701 |
+3,763 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190201 |
97.76 |
97.81 |
97.75 |
97.80 |
+0.04 |
135,294 |
1,241,311 |
-6,448 |
Jun19 |
190201 |
97.79 |
97.79 |
97.79 |
97.79 |
+0.03 |
|
|
|
Total Volume and Open Interest |
135,294 |
1,241,311 |
-6,448 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190201 |
98.26 |
98.29 |
98.25 |
98.28 |
+0.01 |
281,189 |
1,246,188 |
+42,740 |
Jun19 |
190201 |
98.33 |
98.33 |
98.33 |
98.33 |
+0.02 |
|
|
|
Total Volume and Open Interest |
281,189 |
1,246,188 |
+41,670 |
Gold(CMX) |
Feb19 |
190201 |
1320.3 |
1321.0 |
1315.4 |
1316.9 |
-2.8 |
54,958 |
10,515 |
-25,515 |
Apr19 |
190201 |
1326.0 |
1328.2 |
1320.6 |
1322.1 |
-3.1 |
272,109 |
331,699 |
+13,394 |
Jun19 |
190201 |
1332.1 |
1334.4 |
1327.2 |
1328.6 |
-3.0 |
8,291 |
68,232 |
+722 |
Aug19 |
190201 |
1338.3 |
1340.0 |
1333.5 |
1334.7 |
-3.1 |
2,422 |
25,933 |
-385 |
Oct19 |
190201 |
1343.5 |
1343.5 |
1339.9 |
1340.9 |
-3.0 |
289 |
3,875 |
+7 |
Dec19 |
190201 |
1349.8 |
1352.2 |
1345.9 |
1347.1 |
-2.9 |
1,913 |
18,304 |
-577 |
Feb20 |
190201 |
1357.5 |
1357.6 |
1352.7 |
1353.2 |
-3.1 |
340 |
6,624 |
+114 |
Apr20 |
190201 |
1359.3 |
1359.3 |
1359.3 |
1359.3 |
-3.1 |
78 |
1,726 |
+3 |
Jun20 |
190201 |
1368.6 |
1368.6 |
1365.0 |
1365.0 |
-2.9 |
47 |
1,140 |
+12 |
Aug20 |
190201 |
1370.7 |
1370.7 |
1370.7 |
1370.7 |
-2.9 |
0 |
4 |
+0 |
Oct20 |
190201 |
1375.8 |
1375.8 |
1375.8 |
1375.8 |
-2.9 |
|
|
|
Dec20 |
190201 |
1382.6 |
1382.6 |
1381.1 |
1381.1 |
-2.9 |
55 |
1,023 |
+5 |
Total Volume and Open Interest |
343,345 |
471,461 |
-11,929 |
Silver(CMX) |
Mar19 |
190201 |
1606.0 |
1608.0 |
1590.0 |
1593.1 |
-14.1 |
80,538 |
140,207 |
+861 |
May19 |
190201 |
1617.0 |
1617.0 |
1599.5 |
1602.6 |
-14.0 |
5,422 |
27,954 |
+2,161 |
Jul19 |
190201 |
1625.5 |
1625.5 |
1609.5 |
1611.8 |
-13.9 |
1,366 |
17,862 |
+754 |
Sep19 |
190201 |
1634.0 |
1634.0 |
1619.0 |
1621.0 |
-13.8 |
1,376 |
5,056 |
+675 |
Dec19 |
190201 |
1639.5 |
1648.0 |
1632.5 |
1634.3 |
-13.9 |
221 |
6,692 |
-55 |
Mar20 |
190201 |
1652.5 |
1652.5 |
1647.8 |
1647.8 |
-13.9 |
0 |
606 |
+0 |
May20 |
190201 |
1656.1 |
1656.1 |
1656.1 |
1656.1 |
-13.9 |
1 |
3 |
+1 |
Total Volume and Open Interest |
89,029 |
199,314 |
+4,427 |
Platinum(NYMEX) |
Apr19 |
190201 |
824.6 |
835.0 |
820.2 |
826.7 |
+2.0 |
14,800 |
76,654 |
-687 |
Jul19 |
190201 |
829.7 |
839.1 |
826.0 |
832.0 |
+2.0 |
159 |
4,737 |
+93 |
Oct19 |
190201 |
836.7 |
836.7 |
836.7 |
836.7 |
+2.0 |
140 |
268 |
+128 |
Jan20 |
190201 |
838.0 |
841.7 |
838.0 |
841.7 |
+2.2 |
0 |
46 |
+0 |
Total Volume and Open Interest |
15,108 |
81,765 |
-464 |
Palladium(NYMEX) |
Mar19 |
190201 |
1303.20 |
1337.00 |
1303.20 |
1313.60 |
+13.70 |
3,062 |
21,623 |
+273 |
Jun19 |
190201 |
1295.50 |
1326.30 |
1295.50 |
1303.70 |
+14.30 |
397 |
5,027 |
+219 |
Sep19 |
190201 |
1299.00 |
1299.00 |
1286.70 |
1287.30 |
+15.90 |
7 |
1,046 |
+1 |
Total Volume and Open Interest |
3,466 |
27,698 |
+493 |
Copper(CMX) |
Mar19 |
190201 |
278.25 |
278.55 |
275.35 |
277.30 |
-1.15 |
92,169 |
130,531 |
-2,025 |
May19 |
190201 |
279.20 |
279.45 |
276.25 |
278.20 |
-1.15 |
16,903 |
60,284 |
+470 |
Jul19 |
190201 |
279.85 |
279.85 |
276.90 |
278.80 |
-1.25 |
7,307 |
27,221 |
-143 |
Sep19 |
190201 |
278.50 |
280.00 |
277.30 |
279.25 |
-1.30 |
2,182 |
18,787 |
+148 |
Dec19 |
190201 |
279.30 |
280.25 |
278.30 |
279.75 |
-1.20 |
1,125 |
13,788 |
-228 |
Total Volume and Open Interest |
121,281 |
262,789 |
-1,764 |
E-mini DJIA Index(CBOT) |
Mar19 |
190201 |
25015 |
25143 |
24933 |
24996 |
+20 |
242,154 |
78,836 |
+1,883 |
Jun19 |
190201 |
25044 |
25160 |
24965 |
25020 |
+17 |
422 |
1,410 |
+29 |
Sep19 |
190201 |
25046 |
25163 |
25009 |
25055 |
+20 |
0 |
13 |
+0 |
Dec19 |
190201 |
25097 |
25118 |
25097 |
25097 |
+12 |
|
|
|
Total Volume and Open Interest |
242,576 |
80,259 |
+1,912 |
S & P 500(CME) |
Mar19 |
190201 |
2707.40 |
2715.50 |
2696.30 |
2704.20 |
-0.30 |
747 |
60,906 |
+369 |
Jun19 |
190201 |
2709.30 |
2709.30 |
2709.30 |
2709.30 |
-0.50 |
0 |
101 |
+0 |
Sep19 |
190201 |
2714.80 |
2714.80 |
2714.80 |
2714.80 |
-0.50 |
|
|
|
Dec19 |
190201 |
2722.10 |
2722.10 |
2722.10 |
2722.10 |
-0.40 |
|
|
|
Total Volume and Open Interest |
747 |
61,007 |
+369 |
S & P 500 E-Mini(CME) |
Mar19 |
190201 |
2707.75 |
2716.00 |
2695.50 |
2704.25 |
-0.25 |
1,564,987 |
2,606,116 |
-12,363 |
Jun19 |
190201 |
2712.75 |
2721.50 |
2700.50 |
2709.25 |
-0.50 |
7,795 |
75,495 |
+3,044 |
Sep19 |
190201 |
2718.25 |
2725.50 |
2706.25 |
2714.75 |
-0.50 |
73 |
2,772 |
+14 |
Dec19 |
190201 |
2720.00 |
2726.25 |
2720.00 |
2722.00 |
-0.50 |
0 |
326 |
+0 |
Total Volume and Open Interest |
1,574,925 |
2,686,790 |
-7,235 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190201 |
6911.00 |
6927.50 |
6860.50 |
6877.75 |
-37.00 |
526,133 |
215,860 |
+422 |
Jun19 |
190201 |
6935.50 |
6950.50 |
6886.50 |
6903.50 |
-36.75 |
407 |
1,905 |
+47 |
Sep19 |
190201 |
6931.25 |
6971.75 |
6921.50 |
6931.25 |
-37.00 |
2 |
434 |
+2 |
Total Volume and Open Interest |
526,542 |
218,203 |
+471 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190201 |
1840.20 |
1845.00 |
1831.10 |
1841.40 |
+5.30 |
15,332 |
67,385 |
-179 |
Jun19 |
190201 |
1847.20 |
1847.20 |
1838.90 |
1847.20 |
+5.40 |
0 |
3 |
+0 |
Sep19 |
190201 |
1850.80 |
1850.80 |
1850.80 |
1850.80 |
+5.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,332 |
67,389 |
-179 |
Volatility Index(CBOE) |
Feb19 |
190201 |
17.15 |
17.50 |
16.95 |
17.02 |
-0.11 |
81,888 |
115,646 |
-6,209 |
Mar19 |
190201 |
17.78 |
18.05 |
17.45 |
17.53 |
-0.25 |
52,333 |
86,552 |
+9,875 |
Apr19 |
190201 |
17.90 |
18.11 |
17.57 |
17.68 |
-0.25 |
16,860 |
33,276 |
+3,352 |
May19 |
190201 |
18.15 |
18.28 |
17.83 |
17.93 |
-0.20 |
6,839 |
30,549 |
+651 |
Total Volume and Open Interest |
164,301 |
341,336 |
+7,967 |
S & P 600(CME) |
Mar19 |
190201 |
934.10 |
934.10 |
934.10 |
934.10 |
-0.50 |
|
|
|
Jun19 |
190201 |
934.80 |
934.80 |
934.80 |
934.80 |
-0.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190201 |
1502.60 |
1506.70 |
1495.30 |
1503.50 |
+3.30 |
133,097 |
482,365 |
+4,182 |
Jun19 |
190201 |
1504.60 |
1510.20 |
1500.90 |
1508.00 |
+3.30 |
18 |
1,624 |
-3 |
Sep19 |
190201 |
1511.70 |
1511.70 |
1511.70 |
1511.70 |
+3.60 |
|
|
|
Total Volume and Open Interest |
133,115 |
483,989 |
+4,179 |
Nikkei 225(CME) |
Mar19 |
190201 |
20845 |
20920 |
20715 |
20805 |
-30 |
12,149 |
25,582 |
+685 |
Jun19 |
190201 |
20670 |
20760 |
20615 |
20675 |
-30 |
6 |
32 |
+1 |
Total Volume and Open Interest |
12,155 |
25,614 |
+686 |
Nikkei 225(SGX) |
Mar19 |
190201 |
20745 |
20910 |
20615 |
20730 |
-15 |
69,439 |
164,734 |
+1,455 |
Jun19 |
190201 |
20530 |
20585 |
20450 |
20555 |
-15 |
6 |
1,530 |
+3 |
Sep19 |
190131 |
20535 |
20535 |
20535 |
20535 |
+135 |
|
|
|
Total Volume and Open Interest |
73,443 |
179,474 |
-1,960 |
Nikkei 225 Mini(JPX) |
Mar19 |
190131 |
20590 |
20880 |
20580 |
20750 |
+140 |
915,777 |
366,485 |
+1,411 |
Jun19 |
190131 |
20395 |
20680 |
20385 |
20570 |
+160 |
14,614 |
10,666 |
-183 |
Sep19 |
190131 |
20355 |
20620 |
20335 |
20500 |
+140 |
199 |
704 |
-43 |
Total Volume and Open Interest |
990,727 |
462,165 |
+8,374 |
Nikkei 225(JPX) |
Mar19 |
190131 |
20590 |
20880 |
20580 |
20750 |
+140 |
65,841 |
257,683 |
+697 |
Jun19 |
190131 |
20400 |
20670 |
20400 |
20570 |
+160 |
310 |
22,506 |
+853 |
Sep19 |
190131 |
20580 |
20580 |
20500 |
20500 |
+140 |
0 |
553 |
+0 |
Total Volume and Open Interest |
66,171 |
387,832 |
+1,865 |
Nikkei 225(CME) Yen |
Mar19 |
190201 |
20840 |
20905 |
20705 |
20795 |
-30 |
37,989 |
74,310 |
+4,468 |
Jun19 |
190201 |
20600 |
20695 |
20540 |
20605 |
-25 |
0 |
31 |
+0 |
Sep19 |
190201 |
20595 |
20595 |
20595 |
20595 |
-10 |
|
|
|
Total Volume and Open Interest |
37,989 |
74,392 |
+4,468 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190201 |
20800 |
20840 |
20760 |
20800 |
-30 |
0 |
9 |
+0 |
Jun19 |
190201 |
20610 |
20610 |
20610 |
20610 |
-20 |
|
|
|
Sep19 |
190201 |
20600 |
20600 |
20600 |
20600 |
-10 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Feb19 |
190201 |
4989.0 |
5024.0 |
4978.5 |
5018.0 |
+27.0 |
70,140 |
266,109 |
+6,182 |
Mar19 |
190201 |
5004.0 |
5020.0 |
4978.0 |
5016.0 |
+27.0 |
1,110 |
16,995 |
+1,092 |
Apr19 |
190201 |
4996.5 |
4996.5 |
4996.5 |
4996.5 |
+26.5 |
|
|
|
Total Volume and Open Interest |
71,250 |
352,144 |
+7,274 |
Hang Seng Index(HKFE) |
Feb19 |
190201 |
28012 |
28200 |
27743 |
27862 |
-193 |
160,335 |
107,392 |
+7,000 |
Mar19 |
190201 |
28024 |
28204 |
27750 |
27865 |
-195 |
2,142 |
19,218 |
+1,265 |
Total Volume and Open Interest |
194,014 |
152,949 |
-8,003 |
DAX(EUREX) |
Mar19 |
190201 |
11192.0 |
11214.0 |
11106.5 |
11178.5 |
+24.5 |
94,882 |
135,190 |
+11,116 |
Jun19 |
190201 |
11170.0 |
11225.0 |
11134.0 |
11195.5 |
+24.5 |
52 |
2,078 |
+183 |
Sep19 |
190201 |
11168.0 |
11184.5 |
11168.0 |
11184.5 |
+24.0 |
0 |
30 |
+11 |
Total Volume and Open Interest |
94,934 |
137,298 |
+11,310 |
Mini-DAX(EUREX) |
Mar19 |
190201 |
11187.0 |
11214.0 |
11108.0 |
11178.5 |
+24.5 |
42,916 |
16,870 |
+1,312 |
Jun19 |
190201 |
11183.0 |
11225.0 |
11130.0 |
11195.5 |
+24.5 |
65 |
475 |
+10 |
Sep19 |
190201 |
11212.0 |
11212.0 |
11117.0 |
11184.5 |
+24.0 |
0 |
27 |
+9 |
Total Volume and Open Interest |
42,981 |
17,372 |
+1,331 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190201 |
3163 |
3172 |
3140 |
3168 |
+16 |
782,589 |
3,851,990 |
+148,953 |
Jun19 |
190201 |
3081 |
3086 |
3059 |
3085 |
+17 |
227 |
198,010 |
+13,772 |
Sep19 |
190201 |
3068 |
3075 |
3065 |
3075 |
+16 |
100 |
7,630 |
+3,804 |
Total Volume and Open Interest |
782,916 |
4,186,147 |
+166,529 |
Swiss Market Index(EUREX) |
Mar19 |
190201 |
8901 |
8940 |
8844 |
8909 |
+42 |
39,149 |
207,979 |
+2,350 |
Jun19 |
190201 |
8680 |
8740 |
8675 |
8729 |
+42 |
8 |
16,449 |
+26 |
Sep19 |
190201 |
8704 |
8704 |
8704 |
8704 |
+42 |
4 |
13 |
+0 |
Total Volume and Open Interest |
39,161 |
224,441 |
+2,376 |
FT-SE 100(EURONEXT) |
Mar19 |
190201 |
6926.50 |
6971.00 |
6902.00 |
6961.00 |
+58.50 |
118,659 |
653,174 |
+494 |
Jun19 |
190201 |
6878.00 |
6878.00 |
6878.00 |
6878.00 |
+58.00 |
2 |
30 |
+0 |
Sep19 |
190201 |
6815.00 |
6815.00 |
6815.00 |
6815.00 |
+58.00 |
2 |
21 |
+2 |
Total Volume and Open Interest |
118,663 |
653,227 |
+496 |
SPI 200(SFE) |
Mar19 |
190201 |
5803.0 |
5825.0 |
5788.0 |
5801.0 |
-3.0 |
34,571 |
269,634 |
+203 |
Jun19 |
190201 |
5788.0 |
5788.0 |
5787.0 |
5787.0 |
-3.0 |
1 |
3,471 |
+1 |
Sep19 |
190201 |
5732.0 |
5732.0 |
5732.0 |
5732.0 |
-3.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
34,611 |
277,820 |
+210 |
FTSE MIB(ISE) |
Mar19 |
190201 |
19745.00 |
19825.00 |
19330.00 |
19558.00 |
-143.00 |
14,298 |
79,208 |
-1,211 |
Jun19 |
190201 |
19220.00 |
19270.00 |
18875.00 |
19031.00 |
-143.00 |
53 |
746 |
+14 |
Sep19 |
190201 |
18906.00 |
18906.00 |
18906.00 |
18906.00 |
-143.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
14,351 |
79,956 |
-1,197 |
KOSPI 200(KFE) |
Mar19 |
190201 |
287.25 |
289.05 |
285.90 |
286.30 |
-0.65 |
313,445 |
307,347 |
-1,247 |
Jun19 |
190201 |
287.90 |
289.45 |
286.40 |
286.85 |
-0.50 |
365 |
22,214 |
-12 |
Sep19 |
190201 |
289.45 |
289.45 |
289.45 |
289.45 |
+1.25 |
5 |
202 |
+0 |
Total Volume and Open Interest |
313,833 |
373,650 |
-1,153 |
GSCI(CME) |
Feb19 |
190201 |
410.35 |
414.60 |
407.05 |
413.25 |
+5.45 |
11 |
15,138 |
+3 |
Mar19 |
190201 |
416.55 |
416.55 |
410.20 |
416.55 |
+5.45 |
|
|
|
Apr19 |
190201 |
418.40 |
418.40 |
418.40 |
418.40 |
+5.45 |
|
|
|
Total Volume and Open Interest |
11 |
15,138 |
+3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|