|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon February 04, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190204 |
917.00 |
923.75 |
915.50 |
918.50 |
+0.75 |
98,081 |
300,452 |
+15 |
May19 |
190204 |
930.75 |
937.50 |
929.50 |
932.50 |
+1.00 |
30,380 |
165,033 |
+768 |
Jul19 |
190204 |
943.25 |
950.00 |
942.00 |
945.00 |
+0.75 |
23,472 |
138,436 |
+1,297 |
Aug19 |
190204 |
948.75 |
954.75 |
947.75 |
950.25 |
+1.00 |
3,616 |
13,059 |
+457 |
Sep19 |
190204 |
949.50 |
956.50 |
949.50 |
952.25 |
+1.00 |
808 |
6,416 |
+84 |
Nov19 |
190204 |
956.50 |
962.50 |
955.25 |
958.00 |
+0.75 |
13,924 |
64,903 |
+2,124 |
Jan20 |
190204 |
964.00 |
971.25 |
964.00 |
967.00 |
+0.25 |
837 |
5,497 |
-67 |
Mar20 |
190204 |
970.50 |
975.00 |
969.75 |
971.25 |
+0.25 |
245 |
2,926 |
+63 |
May20 |
190204 |
975.75 |
979.50 |
975.00 |
976.50 |
+0.25 |
78 |
812 |
+24 |
Jul20 |
190204 |
981.50 |
986.00 |
980.75 |
982.75 |
+0.50 |
82 |
1,860 |
+16 |
Aug20 |
190204 |
981.75 |
981.75 |
981.75 |
981.75 |
+0.50 |
0 |
53 |
+0 |
Sep20 |
190204 |
976.25 |
976.25 |
976.25 |
976.25 |
-0.75 |
0 |
51 |
+0 |
Nov20 |
190204 |
976.50 |
979.00 |
975.00 |
976.50 |
+0.50 |
102 |
1,596 |
+48 |
Jan21 |
190204 |
981.25 |
981.25 |
981.25 |
981.25 |
+0.50 |
0 |
4 |
+0 |
Total Volume and Open Interest |
171,625 |
701,164 |
+4,829 |
Soybean Meal(CBOT) |
Mar19 |
190204 |
312.00 |
313.00 |
310.50 |
310.60 |
-1.20 |
69,194 |
173,979 |
-1,810 |
May19 |
190204 |
315.90 |
316.80 |
314.40 |
314.60 |
-1.20 |
27,634 |
118,488 |
+1,904 |
Jul19 |
190204 |
319.50 |
320.50 |
318.30 |
318.40 |
-1.20 |
14,410 |
81,577 |
+903 |
Aug19 |
190204 |
321.30 |
322.00 |
319.90 |
320.00 |
-1.10 |
2,371 |
13,737 |
+296 |
Sep19 |
190204 |
322.50 |
323.20 |
321.20 |
321.30 |
-1.00 |
1,087 |
14,082 |
+73 |
Oct19 |
190204 |
323.10 |
323.40 |
321.60 |
321.70 |
-1.00 |
873 |
12,890 |
+266 |
Dec19 |
190204 |
324.60 |
325.20 |
323.20 |
323.20 |
-1.30 |
5,820 |
37,052 |
+1,055 |
Jan20 |
190204 |
325.40 |
325.90 |
323.90 |
323.90 |
-1.50 |
248 |
5,443 |
+23 |
Mar20 |
190204 |
325.80 |
326.40 |
324.40 |
324.40 |
-1.40 |
171 |
5,889 |
-15 |
May20 |
190204 |
324.80 |
326.60 |
324.80 |
324.80 |
-1.40 |
156 |
588 |
+51 |
Total Volume and Open Interest |
122,030 |
464,844 |
+2,781 |
Soybean Oil(CBOT) |
Mar19 |
190204 |
29.91 |
30.16 |
29.65 |
30.13 |
+0.24 |
61,892 |
189,059 |
-3,571 |
May19 |
190204 |
30.22 |
30.46 |
29.96 |
30.44 |
+0.23 |
26,491 |
128,721 |
+2,536 |
Jul19 |
190204 |
30.51 |
30.76 |
30.28 |
30.74 |
+0.23 |
16,242 |
94,815 |
+1,766 |
Aug19 |
190204 |
30.61 |
30.89 |
30.40 |
30.87 |
+0.23 |
1,623 |
12,732 |
+344 |
Sep19 |
190204 |
30.75 |
31.01 |
30.54 |
30.99 |
+0.22 |
804 |
12,481 |
-83 |
Oct19 |
190204 |
30.84 |
31.11 |
30.64 |
31.08 |
+0.21 |
694 |
9,680 |
+96 |
Dec19 |
190204 |
31.00 |
31.28 |
30.82 |
31.26 |
+0.20 |
6,709 |
43,069 |
+1,059 |
Jan20 |
190204 |
31.25 |
31.51 |
31.07 |
31.49 |
+0.19 |
209 |
3,986 |
-52 |
Mar20 |
190204 |
31.46 |
31.74 |
31.31 |
31.73 |
+0.20 |
828 |
7,305 |
+378 |
May20 |
190204 |
31.97 |
31.98 |
31.61 |
31.97 |
+0.19 |
77 |
2,122 |
-52 |
Total Volume and Open Interest |
115,875 |
507,225 |
+2,476 |
Canola(WCE) |
Mar19 |
190204 |
482.0 |
484.4 |
481.4 |
483.9 |
+1.5 |
11,222 |
92,369 |
-1,252 |
May19 |
190204 |
489.7 |
492.3 |
489.4 |
491.8 |
+1.4 |
5,855 |
44,756 |
-1,151 |
Jul19 |
190204 |
497.0 |
499.5 |
496.5 |
499.1 |
+1.4 |
2,361 |
30,828 |
+18 |
Nov19 |
190204 |
495.3 |
497.3 |
494.9 |
496.6 |
+1.1 |
1,183 |
14,446 |
+629 |
Jan20 |
190204 |
500.0 |
502.3 |
500.0 |
501.2 |
+0.8 |
38 |
603 |
+9 |
Total Volume and Open Interest |
20,659 |
183,122 |
-1,747 |
Corn(CBOT) |
Mar19 |
190204 |
377.75 |
379.75 |
376.50 |
379.25 |
+1.00 |
205,750 |
684,989 |
-3,526 |
May19 |
190204 |
386.25 |
388.50 |
385.25 |
387.50 |
+0.50 |
63,466 |
316,589 |
+3,323 |
Jul19 |
190204 |
394.25 |
396.25 |
393.00 |
395.25 |
+0.50 |
37,772 |
271,881 |
+5,429 |
Sep19 |
190204 |
397.00 |
399.00 |
396.00 |
398.25 |
+0.75 |
11,156 |
147,389 |
+1,043 |
Dec19 |
190204 |
401.25 |
403.50 |
400.75 |
402.50 |
+0.25 |
23,554 |
226,752 |
+1,606 |
Mar20 |
190204 |
410.50 |
412.50 |
409.50 |
411.25 |
unch |
1,413 |
35,518 |
-248 |
May20 |
190204 |
415.50 |
417.75 |
415.25 |
416.75 |
unch |
71 |
3,034 |
+16 |
Jul20 |
190204 |
420.50 |
422.50 |
420.00 |
421.75 |
+0.25 |
498 |
6,576 |
+101 |
Sep20 |
190204 |
414.25 |
414.25 |
414.00 |
414.00 |
-0.50 |
5 |
1,066 |
+0 |
Dec20 |
190204 |
413.75 |
414.50 |
413.25 |
414.25 |
unch |
128 |
8,730 |
+66 |
Total Volume and Open Interest |
343,815 |
1,703,091 |
+7,811 |
Wheat(CBOT) |
Mar19 |
190204 |
524.75 |
529.00 |
521.25 |
525.75 |
+1.50 |
56,309 |
212,426 |
-2,934 |
May19 |
190204 |
528.25 |
532.00 |
524.75 |
529.75 |
+1.50 |
23,060 |
103,872 |
+3,461 |
Jul19 |
190204 |
532.00 |
534.50 |
528.00 |
533.25 |
+1.25 |
10,616 |
80,243 |
+2,164 |
Sep19 |
190204 |
538.25 |
541.25 |
535.25 |
540.50 |
+1.00 |
2,745 |
26,090 |
+395 |
Dec19 |
190204 |
550.00 |
553.00 |
547.00 |
552.25 |
+0.25 |
2,427 |
35,475 |
-83 |
Mar20 |
190204 |
558.00 |
561.75 |
555.75 |
561.00 |
-0.25 |
1,139 |
6,135 |
+318 |
Total Volume and Open Interest |
96,557 |
470,233 |
+3,353 |
Wheat(KCBT) |
Mar19 |
190204 |
510.00 |
513.00 |
505.75 |
510.50 |
+1.75 |
25,174 |
155,367 |
-3,292 |
May19 |
190204 |
518.00 |
520.50 |
513.75 |
518.25 |
+1.00 |
11,934 |
58,919 |
+1,261 |
Jul19 |
190204 |
526.25 |
528.50 |
522.25 |
526.50 |
+0.50 |
7,828 |
57,323 |
+1,133 |
Sep19 |
190204 |
534.25 |
537.00 |
531.00 |
535.50 |
+0.50 |
2,534 |
12,197 |
+391 |
Dec19 |
190204 |
548.25 |
551.00 |
545.75 |
549.75 |
+0.25 |
1,469 |
12,486 |
+58 |
Mar20 |
190204 |
556.75 |
559.25 |
555.00 |
558.75 |
+0.50 |
39 |
568 |
-5 |
May20 |
190204 |
562.00 |
562.00 |
559.25 |
561.75 |
+0.50 |
11 |
220 |
+4 |
Total Volume and Open Interest |
49,057 |
298,167 |
-394 |
Wheat(MGE) |
Mar19 |
190204 |
574.75 |
576.75 |
570.50 |
574.75 |
-0.75 |
4,469 |
26,313 |
-976 |
May19 |
190204 |
579.25 |
580.75 |
574.25 |
578.00 |
-1.25 |
1,974 |
17,813 |
+469 |
Jul19 |
190204 |
587.00 |
587.50 |
581.00 |
585.25 |
-0.50 |
738 |
5,912 |
+20 |
Sep19 |
190204 |
592.25 |
592.25 |
588.50 |
590.75 |
-1.00 |
342 |
6,372 |
+132 |
Dec19 |
190204 |
603.50 |
603.50 |
600.00 |
602.00 |
-1.25 |
111 |
3,638 |
+9 |
Mar20 |
190204 |
609.50 |
609.50 |
609.50 |
609.50 |
-2.00 |
23 |
222 |
+2 |
Total Volume and Open Interest |
7,678 |
60,287 |
-332 |
Oats(CBOT) |
Mar19 |
190204 |
291.00 |
294.50 |
288.50 |
289.00 |
+0.50 |
496 |
3,995 |
-180 |
May19 |
190204 |
291.25 |
294.50 |
288.75 |
289.50 |
unch |
285 |
1,472 |
+225 |
Jul19 |
190204 |
292.50 |
292.50 |
288.25 |
288.25 |
unch |
8 |
76 |
+1 |
Sep19 |
190204 |
279.25 |
279.25 |
279.25 |
279.25 |
unch |
5 |
34 |
+1 |
Total Volume and Open Interest |
806 |
5,813 |
+55 |
Rough Rice(CBOT) |
Mar19 |
190204 |
10.69 |
10.70 |
10.65 |
10.68 |
+0.03 |
746 |
6,047 |
-428 |
May19 |
190204 |
10.93 |
10.94 |
10.88 |
10.91 |
+0.02 |
646 |
1,083 |
+527 |
Jul19 |
190204 |
11.04 |
11.04 |
11.04 |
11.04 |
+0.02 |
39 |
53 |
+12 |
Sep19 |
190204 |
10.98 |
10.98 |
10.98 |
10.98 |
+0.06 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,431 |
7,186 |
+111 |
Live Cattle(CME) |
Feb19 |
190204 |
125.850 |
126.650 |
125.500 |
125.730 |
+0.280 |
16,337 |
32,540 |
-4,645 |
Apr19 |
190204 |
126.785 |
127.730 |
126.250 |
127.000 |
+0.715 |
48,557 |
163,929 |
-69 |
Jun19 |
190204 |
116.500 |
117.750 |
116.400 |
117.000 |
+0.850 |
29,629 |
113,636 |
+2,172 |
Aug19 |
190204 |
113.285 |
114.450 |
113.050 |
113.850 |
+0.850 |
10,045 |
46,845 |
+899 |
Oct19 |
190204 |
114.785 |
115.980 |
114.680 |
115.500 |
+0.820 |
3,416 |
20,707 |
+412 |
Dec19 |
190204 |
116.980 |
118.135 |
116.830 |
117.600 |
+0.715 |
1,155 |
6,906 |
+86 |
Total Volume and Open Interest |
109,363 |
387,257 |
-1,104 |
Feeder Cattle(CME) |
Mar19 |
190204 |
142.535 |
145.285 |
142.535 |
144.235 |
+1.700 |
11,382 |
27,639 |
-4 |
Apr19 |
190204 |
144.150 |
146.330 |
143.950 |
145.830 |
+1.830 |
4,734 |
6,736 |
+27 |
May19 |
190204 |
144.630 |
146.785 |
144.500 |
146.380 |
+1.780 |
3,339 |
7,433 |
-575 |
Aug19 |
190204 |
148.750 |
150.900 |
148.500 |
150.300 |
+1.600 |
1,411 |
5,529 |
+102 |
Sep19 |
190204 |
149.350 |
151.080 |
148.950 |
150.400 |
+1.300 |
227 |
744 |
-8 |
Oct19 |
190204 |
149.150 |
151.000 |
149.150 |
150.300 |
+1.115 |
112 |
244 |
+17 |
Nov19 |
190204 |
149.435 |
150.580 |
149.435 |
150.185 |
+1.185 |
32 |
180 |
-7 |
Total Volume and Open Interest |
21,237 |
48,505 |
-2,643 |
Lean Hogs(CME) |
Feb19 |
190204 |
56.400 |
57.700 |
56.150 |
57.380 |
+1.030 |
6,484 |
20,354 |
-1,874 |
Apr19 |
190204 |
60.130 |
63.130 |
59.650 |
63.050 |
+2.920 |
22,339 |
92,570 |
+2,012 |
May19 |
190204 |
67.475 |
70.050 |
67.300 |
69.830 |
+2.180 |
245 |
1,837 |
+50 |
Jun19 |
190204 |
76.150 |
77.950 |
75.430 |
77.680 |
+1.630 |
10,940 |
39,927 |
+965 |
Jul19 |
190204 |
78.100 |
79.900 |
77.600 |
79.730 |
+1.630 |
3,895 |
21,244 |
+18 |
Aug19 |
190204 |
78.785 |
80.635 |
78.350 |
80.300 |
+1.415 |
4,145 |
22,855 |
+390 |
Oct19 |
190204 |
68.800 |
69.750 |
68.225 |
69.285 |
+0.500 |
2,825 |
14,814 |
+497 |
Dec19 |
190204 |
63.985 |
64.300 |
63.400 |
64.225 |
+0.295 |
544 |
3,295 |
+141 |
Total Volume and Open Interest |
51,681 |
217,834 |
+2,258 |
Class III Milk(CME) |
Jan19 |
190129 |
13.97 |
14.00 |
13.97 |
13.98 |
unch |
114 |
4,191 |
+51 |
Feb19 |
190204 |
14.03 |
14.06 |
13.94 |
13.94 |
-0.09 |
286 |
4,338 |
-59 |
Mar19 |
190204 |
14.36 |
14.37 |
14.23 |
14.23 |
-0.16 |
361 |
4,931 |
+37 |
Apr19 |
190204 |
14.61 |
14.62 |
14.49 |
14.51 |
-0.11 |
217 |
3,175 |
+54 |
May19 |
190204 |
15.11 |
15.13 |
15.00 |
15.05 |
-0.09 |
110 |
2,800 |
+39 |
Jun19 |
190204 |
15.55 |
15.56 |
15.52 |
15.52 |
-0.04 |
21 |
2,166 |
+2 |
Jul19 |
190204 |
15.97 |
15.97 |
15.94 |
15.95 |
-0.02 |
25 |
1,610 |
-4 |
Aug19 |
190204 |
16.25 |
16.27 |
16.22 |
16.23 |
-0.03 |
5 |
1,328 |
-4 |
Sep19 |
190204 |
16.43 |
16.44 |
16.40 |
16.42 |
-0.03 |
5 |
1,577 |
+1 |
Oct19 |
190204 |
16.43 |
16.43 |
16.40 |
16.42 |
-0.03 |
0 |
1,139 |
+0 |
Nov19 |
190204 |
16.38 |
16.38 |
16.36 |
16.37 |
-0.02 |
0 |
1,158 |
+0 |
Dec19 |
190204 |
16.21 |
16.23 |
16.21 |
16.23 |
unch |
0 |
1,006 |
+0 |
Jan20 |
190204 |
15.82 |
15.89 |
15.82 |
15.89 |
unch |
0 |
40 |
+0 |
Total Volume and Open Interest |
1,030 |
25,341 |
+66 |
Cocoa(ICE) |
Mar19 |
190204 |
2172 |
2247 |
2169 |
2228 |
+60 |
18,152 |
71,211 |
-2,821 |
May19 |
190204 |
2213 |
2280 |
2209 |
2263 |
+54 |
15,353 |
62,585 |
+747 |
Jul19 |
190204 |
2238 |
2300 |
2233 |
2284 |
+51 |
6,256 |
36,528 |
-565 |
Sep19 |
190204 |
2260 |
2320 |
2256 |
2305 |
+50 |
2,855 |
28,867 |
+295 |
Dec19 |
190204 |
2279 |
2337 |
2273 |
2323 |
+50 |
1,442 |
26,009 |
+188 |
Mar20 |
190204 |
2293 |
2345 |
2289 |
2335 |
+49 |
1,071 |
19,479 |
+269 |
May20 |
190204 |
2314 |
2349 |
2299 |
2342 |
+49 |
245 |
4,281 |
+25 |
Total Volume and Open Interest |
45,684 |
252,593 |
-1,639 |
Coffee "C"(ICE) |
Mar19 |
190204 |
103.80 |
106.35 |
103.25 |
105.60 |
+1.90 |
32,011 |
117,473 |
-3,386 |
May19 |
190204 |
106.80 |
109.30 |
106.30 |
108.65 |
+1.85 |
15,566 |
80,248 |
+486 |
Jul19 |
190204 |
109.75 |
111.95 |
109.00 |
111.30 |
+1.75 |
5,000 |
42,227 |
-496 |
Sep19 |
190204 |
112.65 |
114.60 |
111.75 |
114.05 |
+1.75 |
2,508 |
27,497 |
-209 |
Dec19 |
190204 |
116.30 |
118.50 |
115.65 |
117.95 |
+1.75 |
1,254 |
17,760 |
+326 |
Mar20 |
190204 |
120.25 |
122.15 |
119.50 |
121.75 |
+1.75 |
591 |
7,559 |
+110 |
Total Volume and Open Interest |
57,181 |
304,514 |
-3,085 |
Orange Juice(ICE) |
Mar19 |
190204 |
121.60 |
122.00 |
118.80 |
119.05 |
-3.20 |
1,144 |
15,032 |
-132 |
May19 |
190204 |
122.15 |
122.25 |
119.00 |
119.45 |
-3.00 |
320 |
3,286 |
+283 |
Jul19 |
190204 |
123.55 |
123.55 |
120.60 |
120.90 |
-3.20 |
97 |
1,471 |
+74 |
Sep19 |
190204 |
125.50 |
125.50 |
122.90 |
122.90 |
-3.10 |
11 |
523 |
+2 |
Nov19 |
190204 |
124.80 |
124.80 |
124.80 |
124.80 |
-3.25 |
2 |
326 |
+0 |
Jan20 |
190204 |
126.55 |
126.55 |
126.55 |
126.55 |
-3.45 |
2 |
106 |
+2 |
Total Volume and Open Interest |
1,576 |
20,873 |
+229 |
Sugar #11(ICE) |
Mar19 |
190204 |
12.64 |
12.89 |
12.51 |
12.85 |
+0.25 |
70,324 |
312,083 |
+231 |
May19 |
190204 |
12.67 |
12.90 |
12.57 |
12.86 |
+0.21 |
44,709 |
234,448 |
+9,623 |
Jul19 |
190204 |
12.87 |
13.05 |
12.74 |
13.01 |
+0.18 |
25,481 |
152,003 |
+1,011 |
Oct19 |
190204 |
13.23 |
13.37 |
13.11 |
13.34 |
+0.15 |
17,717 |
119,652 |
+2,589 |
Mar20 |
190204 |
13.90 |
14.10 |
13.87 |
14.07 |
+0.14 |
8,977 |
78,719 |
+2,515 |
May20 |
190204 |
13.96 |
14.10 |
13.91 |
14.10 |
+0.15 |
588 |
12,401 |
-184 |
Jul20 |
190204 |
13.94 |
14.12 |
13.94 |
14.12 |
+0.15 |
337 |
11,122 |
+99 |
Oct20 |
190204 |
14.07 |
14.25 |
14.07 |
14.25 |
+0.15 |
336 |
15,075 |
+180 |
Total Volume and Open Interest |
168,481 |
941,928 |
+16,056 |
London Cocoa(LCE) |
Mar19 |
190204 |
1592 |
1635 |
1591 |
1633 |
+42 |
8,747 |
66,013 |
-994 |
May19 |
190204 |
1607 |
1641 |
1606 |
1639 |
+32 |
8,193 |
47,483 |
-306 |
Jul19 |
190204 |
1616 |
1651 |
1616 |
1647 |
+29 |
5,644 |
39,648 |
-69 |
Sep19 |
190204 |
1628 |
1660 |
1628 |
1657 |
+28 |
3,462 |
35,710 |
-351 |
Dec19 |
190204 |
1642 |
1669 |
1642 |
1665 |
+26 |
3,313 |
47,791 |
+478 |
Mar20 |
190204 |
1655 |
1672 |
1648 |
1667 |
+23 |
2,568 |
22,053 |
-47 |
May20 |
190204 |
1655 |
1675 |
1653 |
1670 |
+20 |
449 |
11,528 |
+109 |
Total Volume and Open Interest |
33,576 |
277,470 |
-348 |
London Sugar(LCE) |
Mar19 |
190204 |
338.40 |
340.70 |
334.10 |
340.00 |
+2.20 |
6,407 |
25,281 |
-2,248 |
May19 |
190204 |
349.00 |
352.30 |
346.00 |
351.50 |
+2.80 |
6,157 |
31,474 |
+223 |
Aug19 |
190204 |
355.60 |
359.20 |
352.90 |
358.60 |
+3.20 |
1,151 |
17,840 |
+146 |
Oct19 |
190204 |
360.40 |
363.00 |
357.30 |
362.90 |
+3.30 |
509 |
7,786 |
+176 |
Dec19 |
190204 |
364.20 |
369.20 |
363.80 |
369.20 |
+3.30 |
348 |
4,448 |
+19 |
Total Volume and Open Interest |
14,829 |
91,547 |
-1,540 |
Cotton(ICE) |
Mar19 |
190204 |
73.75 |
73.87 |
72.66 |
72.76 |
-0.88 |
26,336 |
108,349 |
-1,310 |
May19 |
190204 |
74.85 |
75.21 |
73.99 |
74.08 |
-0.85 |
13,592 |
56,241 |
+3,928 |
Jul19 |
190204 |
76.23 |
76.51 |
75.31 |
75.44 |
-0.77 |
3,851 |
29,436 |
+536 |
Oct19 |
190204 |
74.31 |
74.31 |
74.28 |
74.28 |
-0.17 |
0 |
9 |
+0 |
Dec19 |
190204 |
74.13 |
74.33 |
73.49 |
74.00 |
-0.12 |
2,531 |
36,176 |
-53 |
Mar20 |
190204 |
75.54 |
75.54 |
75.22 |
75.27 |
-0.09 |
376 |
3,188 |
+375 |
Total Volume and Open Interest |
46,686 |
234,985 |
+3,476 |
Lumber(CME) |
Mar19 |
190204 |
422.1 |
426.2 |
419.8 |
423.9 |
+4.7 |
944 |
2,188 |
-142 |
May19 |
190204 |
420.7 |
423.2 |
419.2 |
419.6 |
+1.0 |
427 |
864 |
+65 |
Jul19 |
190204 |
412.7 |
416.0 |
412.5 |
415.0 |
+2.6 |
70 |
242 |
+10 |
Sep19 |
190204 |
405.4 |
405.4 |
405.4 |
405.4 |
+2.3 |
21 |
80 |
+2 |
Total Volume and Open Interest |
1,464 |
3,385 |
-63 |
Crude Oil(NYM) |
Mar19 |
190204 |
55.32 |
55.75 |
53.29 |
54.56 |
-0.70 |
718,650 |
463,779 |
-2,265 |
Apr19 |
190204 |
55.60 |
56.05 |
53.62 |
54.89 |
-0.66 |
161,054 |
173,564 |
+495 |
May19 |
190204 |
55.95 |
56.40 |
54.01 |
55.29 |
-0.59 |
119,289 |
149,155 |
-5,767 |
Jun19 |
190204 |
56.30 |
56.74 |
54.40 |
55.70 |
-0.51 |
139,504 |
235,959 |
-3,111 |
Jul19 |
190204 |
56.70 |
56.99 |
54.75 |
56.05 |
-0.45 |
63,663 |
150,148 |
-10 |
Aug19 |
190204 |
56.65 |
57.09 |
55.05 |
56.33 |
-0.38 |
30,548 |
73,325 |
-2,051 |
Sep19 |
190204 |
56.79 |
57.20 |
55.23 |
56.51 |
-0.30 |
30,720 |
89,927 |
+3,026 |
Oct19 |
190204 |
56.72 |
57.02 |
55.55 |
56.58 |
-0.24 |
14,030 |
63,971 |
+852 |
Nov19 |
190204 |
57.00 |
57.28 |
55.41 |
56.58 |
-0.18 |
7,982 |
49,637 |
+774 |
Dec19 |
190204 |
56.69 |
57.18 |
55.12 |
56.52 |
-0.13 |
81,444 |
176,475 |
+5,183 |
Jan20 |
190204 |
56.02 |
56.80 |
55.02 |
56.43 |
-0.07 |
5,357 |
41,467 |
+886 |
Feb20 |
190204 |
55.86 |
56.75 |
55.26 |
56.32 |
-0.02 |
2,532 |
21,703 |
-175 |
Mar20 |
190204 |
56.30 |
56.30 |
54.94 |
56.20 |
+0.01 |
7,339 |
41,625 |
+2,020 |
Apr20 |
190204 |
56.08 |
56.08 |
55.17 |
56.08 |
+0.03 |
2,153 |
9,925 |
+267 |
May20 |
190204 |
55.98 |
55.98 |
55.11 |
55.98 |
+0.04 |
1,849 |
10,217 |
+675 |
Jun20 |
190204 |
55.83 |
56.22 |
54.46 |
55.89 |
+0.06 |
21,133 |
59,013 |
+633 |
Total Volume and Open Interest |
1,446,565 |
2,060,615 |
+8,205 |
e-miNY Crude Oil(NYM) |
Mar19 |
190204 |
55.300 |
55.750 |
53.275 |
54.550 |
-0.700 |
22,524 |
2,266 |
-417 |
Apr19 |
190204 |
55.475 |
56.075 |
53.625 |
54.900 |
-0.650 |
512 |
363 |
+5 |
May19 |
190204 |
55.925 |
56.300 |
54.050 |
55.300 |
-0.575 |
46 |
195 |
+4 |
Jun19 |
190204 |
56.450 |
56.550 |
54.500 |
55.700 |
-0.500 |
35 |
195 |
+5 |
Jul19 |
190204 |
56.475 |
56.600 |
55.000 |
56.050 |
-0.450 |
3 |
21 |
+0 |
Aug19 |
190204 |
56.325 |
56.325 |
56.325 |
56.325 |
-0.375 |
0 |
61 |
+0 |
Sep19 |
190204 |
56.500 |
56.900 |
56.100 |
56.500 |
-0.300 |
0 |
52 |
+0 |
Oct19 |
190204 |
56.575 |
56.575 |
56.575 |
56.575 |
-0.250 |
0 |
21 |
+0 |
Nov19 |
190204 |
56.800 |
57.025 |
55.800 |
56.575 |
-0.175 |
1 |
22 |
+0 |
Dec19 |
190204 |
56.900 |
57.175 |
56.000 |
56.525 |
-0.125 |
7 |
119 |
+3 |
Total Volume and Open Interest |
23,128 |
3,410 |
-400 |
NY Harbor ULSD(NYM) |
Mar19 |
190204 |
191.75 |
193.86 |
188.20 |
190.74 |
-0.53 |
78,753 |
113,625 |
-3,279 |
Apr19 |
190204 |
190.95 |
193.06 |
187.46 |
190.03 |
-0.70 |
37,893 |
59,526 |
+372 |
May19 |
190204 |
190.72 |
192.71 |
187.20 |
189.73 |
-0.75 |
18,743 |
33,814 |
+125 |
Jun19 |
190204 |
191.03 |
192.88 |
187.39 |
190.01 |
-0.74 |
16,869 |
44,461 |
+677 |
Jul19 |
190204 |
192.05 |
193.44 |
188.31 |
190.87 |
-0.72 |
3,920 |
20,547 |
-61 |
Aug19 |
190204 |
193.71 |
194.16 |
189.48 |
191.79 |
-0.72 |
3,427 |
10,952 |
-185 |
Sep19 |
190204 |
194.64 |
195.04 |
190.55 |
192.78 |
-0.73 |
2,388 |
12,396 |
-453 |
Oct19 |
190204 |
195.50 |
196.00 |
191.52 |
193.73 |
-0.69 |
1,894 |
7,776 |
+110 |
Nov19 |
190204 |
196.39 |
196.80 |
192.04 |
194.69 |
-0.64 |
1,382 |
5,660 |
+146 |
Dec19 |
190204 |
195.74 |
198.03 |
192.85 |
195.49 |
-0.63 |
5,084 |
27,530 |
+236 |
Jan20 |
190204 |
197.89 |
197.89 |
194.10 |
196.18 |
-0.60 |
1,596 |
5,483 |
+55 |
Feb20 |
190204 |
196.10 |
198.45 |
193.73 |
196.28 |
-0.58 |
799 |
4,626 |
+294 |
Mar20 |
190204 |
196.00 |
196.00 |
195.46 |
196.00 |
-0.55 |
424 |
3,375 |
+97 |
Apr20 |
190204 |
195.65 |
195.65 |
194.57 |
194.99 |
-0.54 |
285 |
1,657 |
+106 |
Total Volume and Open Interest |
174,938 |
366,975 |
-7,217 |
RBOB Gasoline(NYM) |
Mar19 |
190204 |
143.51 |
148.71 |
140.74 |
143.23 |
-0.46 |
97,805 |
144,131 |
-6,282 |
Apr19 |
190204 |
162.93 |
165.62 |
159.59 |
162.00 |
-1.48 |
55,919 |
72,358 |
+1,396 |
May19 |
190204 |
164.08 |
167.07 |
161.22 |
163.74 |
-1.30 |
19,744 |
45,089 |
+1,664 |
Jun19 |
190204 |
164.85 |
167.66 |
161.95 |
164.47 |
-1.25 |
18,794 |
46,300 |
+647 |
Jul19 |
190204 |
166.44 |
167.47 |
161.96 |
164.46 |
-1.21 |
6,160 |
25,945 |
+522 |
Aug19 |
190204 |
164.28 |
166.62 |
161.48 |
163.70 |
-1.11 |
4,816 |
13,117 |
+847 |
Sep19 |
190204 |
161.91 |
164.40 |
159.62 |
162.02 |
-0.96 |
3,808 |
19,452 |
+146 |
Oct19 |
190204 |
152.73 |
153.04 |
148.36 |
150.90 |
-0.78 |
1,953 |
11,039 |
+210 |
Nov19 |
190204 |
150.58 |
151.04 |
146.48 |
149.03 |
-0.68 |
1,361 |
6,571 |
+91 |
Dec19 |
190204 |
149.94 |
150.21 |
144.83 |
147.89 |
-0.60 |
3,525 |
19,019 |
+351 |
Total Volume and Open Interest |
214,181 |
411,643 |
-5,981 |
e-miNY RBOB Gasoline(NYM) |
Mar19 |
190204 |
143.70 |
143.70 |
143.23 |
143.23 |
-0.46 |
|
|
|
Apr19 |
190204 |
162.00 |
162.00 |
162.00 |
162.00 |
-1.48 |
|
|
|
May19 |
190204 |
163.74 |
163.74 |
163.74 |
163.74 |
-1.30 |
|
|
|
Jun19 |
190204 |
164.47 |
164.47 |
164.47 |
164.47 |
-1.25 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Mar19 |
190204 |
2.705 |
2.733 |
2.655 |
2.660 |
-0.074 |
130,106 |
317,768 |
+6,121 |
Apr19 |
190204 |
2.685 |
2.703 |
2.641 |
2.642 |
-0.057 |
70,428 |
159,095 |
-3,397 |
May19 |
190204 |
2.702 |
2.715 |
2.655 |
2.656 |
-0.053 |
37,136 |
190,826 |
+3,450 |
Jun19 |
190204 |
2.725 |
2.759 |
2.703 |
2.705 |
-0.049 |
12,728 |
56,901 |
+528 |
Jul19 |
190204 |
2.770 |
2.803 |
2.749 |
2.753 |
-0.046 |
14,636 |
93,941 |
+433 |
Aug19 |
190204 |
2.781 |
2.806 |
2.753 |
2.757 |
-0.044 |
7,702 |
55,930 |
+539 |
Sep19 |
190204 |
2.771 |
2.780 |
2.730 |
2.735 |
-0.043 |
9,237 |
72,278 |
+1,666 |
Oct19 |
190204 |
2.782 |
2.814 |
2.756 |
2.761 |
-0.043 |
20,860 |
119,362 |
-438 |
Nov19 |
190204 |
2.854 |
2.855 |
2.806 |
2.812 |
-0.042 |
3,046 |
43,478 |
+329 |
Dec19 |
190204 |
2.997 |
2.998 |
2.948 |
2.957 |
-0.045 |
7,033 |
53,996 |
-52 |
Jan20 |
190204 |
3.080 |
3.099 |
3.048 |
3.056 |
-0.045 |
7,396 |
40,239 |
-208 |
Feb20 |
190204 |
3.014 |
3.026 |
2.994 |
3.002 |
-0.033 |
1,623 |
16,754 |
+283 |
Mar20 |
190204 |
2.884 |
2.884 |
2.850 |
2.867 |
-0.021 |
2,569 |
26,697 |
+562 |
Apr20 |
190204 |
2.556 |
2.560 |
2.542 |
2.554 |
-0.014 |
3,471 |
27,560 |
+1,294 |
May20 |
190204 |
2.497 |
2.515 |
2.497 |
2.510 |
-0.009 |
527 |
16,095 |
+27 |
Jun20 |
190204 |
2.530 |
2.540 |
2.526 |
2.537 |
-0.007 |
401 |
10,534 |
-36 |
Total Volume and Open Interest |
332,654 |
1,364,688 |
+13,478 |
Brent Crude Oil(ICE) |
Apr19 |
190204 |
62.83 |
63.63 |
61.28 |
62.51 |
-0.24 |
322,619 |
449,665 |
+3,987 |
May19 |
190204 |
62.75 |
63.63 |
61.29 |
62.58 |
-0.21 |
106,051 |
250,805 |
+8,897 |
Jun19 |
190204 |
62.81 |
63.64 |
61.33 |
62.66 |
-0.19 |
118,542 |
300,276 |
+5,414 |
Jul19 |
190204 |
62.84 |
63.54 |
61.29 |
62.62 |
-0.18 |
38,475 |
161,270 |
+1,459 |
Aug19 |
190204 |
62.78 |
63.46 |
61.24 |
62.58 |
-0.18 |
24,940 |
104,559 |
-94 |
Sep19 |
190204 |
62.64 |
63.35 |
61.15 |
62.49 |
-0.18 |
25,550 |
119,554 |
+2,485 |
Oct19 |
190204 |
62.62 |
63.22 |
61.07 |
62.42 |
-0.17 |
6,174 |
55,307 |
+341 |
Nov19 |
190204 |
62.48 |
63.12 |
61.03 |
62.35 |
-0.16 |
4,446 |
81,331 |
-26 |
Dec19 |
190204 |
62.39 |
63.02 |
60.90 |
62.25 |
-0.16 |
70,796 |
216,457 |
-2,015 |
Jan20 |
190204 |
62.33 |
62.33 |
62.18 |
62.18 |
-0.15 |
2,849 |
35,056 |
+876 |
Feb20 |
190204 |
62.40 |
62.57 |
62.11 |
62.11 |
-0.15 |
2,535 |
33,460 |
-116 |
Mar20 |
190204 |
62.44 |
62.51 |
61.61 |
62.05 |
-0.14 |
5,248 |
32,862 |
+722 |
Apr20 |
190204 |
62.00 |
62.00 |
62.00 |
62.00 |
-0.13 |
1,336 |
17,518 |
+38 |
May20 |
190204 |
61.94 |
61.94 |
61.94 |
61.94 |
-0.12 |
1,364 |
14,434 |
+610 |
Total Volume and Open Interest |
787,934 |
2,286,553 |
-36,214 |
Gas Oil(ICE) |
Feb19 |
190204 |
583.50 |
590.75 |
573.50 |
580.50 |
+2.25 |
50,119 |
81,383 |
-9,439 |
Mar19 |
190204 |
581.75 |
589.50 |
571.50 |
578.75 |
+2.00 |
123,777 |
183,670 |
-2,514 |
Apr19 |
190204 |
580.75 |
587.75 |
570.50 |
577.50 |
+1.50 |
87,798 |
100,022 |
+5,779 |
May19 |
190204 |
581.50 |
587.25 |
570.25 |
577.50 |
+1.75 |
32,735 |
72,279 |
+1,393 |
Jun19 |
190204 |
582.00 |
587.75 |
571.00 |
578.00 |
+1.50 |
44,050 |
78,139 |
-2,288 |
Jul19 |
190204 |
584.00 |
589.25 |
573.00 |
579.75 |
+1.25 |
8,520 |
34,597 |
+753 |
Aug19 |
190204 |
586.50 |
591.75 |
575.50 |
582.25 |
+1.50 |
5,746 |
27,952 |
+283 |
Sep19 |
190204 |
589.00 |
594.00 |
578.00 |
584.75 |
+1.50 |
4,456 |
35,302 |
+266 |
Oct19 |
190204 |
591.75 |
596.75 |
581.50 |
587.50 |
+1.50 |
1,998 |
29,471 |
+21 |
Nov19 |
190204 |
592.50 |
597.50 |
584.25 |
588.50 |
+1.75 |
1,577 |
17,619 |
+192 |
Total Volume and Open Interest |
392,122 |
920,762 |
-4,311 |
Ethanol(CBOT) |
Feb19 |
190204 |
1.320 |
1.320 |
1.320 |
1.320 |
+0.017 |
7 |
237 |
+4 |
Mar19 |
190204 |
1.320 |
1.344 |
1.315 |
1.323 |
+0.007 |
212 |
1,750 |
-14 |
Apr19 |
190204 |
1.339 |
1.360 |
1.334 |
1.342 |
+0.006 |
36 |
242 |
+16 |
May19 |
190204 |
1.354 |
1.364 |
1.350 |
1.355 |
+0.006 |
10 |
49 |
+2 |
Jun19 |
190204 |
1.373 |
1.373 |
1.359 |
1.367 |
unch |
1 |
4 |
+1 |
Jul19 |
190204 |
1.367 |
1.372 |
1.361 |
1.372 |
unch |
|
|
|
Aug19 |
190204 |
1.371 |
1.371 |
1.371 |
1.371 |
-0.001 |
|
|
|
Sep19 |
190204 |
1.362 |
1.362 |
1.362 |
1.362 |
+0.006 |
0 |
8 |
+0 |
Total Volume and Open Interest |
266 |
2,310 |
+9 |
WTI Crude Oil(ICE) |
Mar19 |
190204 |
55.32 |
55.74 |
53.30 |
54.56 |
-0.70 |
43,020 |
75,280 |
-2,930 |
Apr19 |
190204 |
55.75 |
56.02 |
53.62 |
54.89 |
-0.66 |
65,256 |
57,795 |
+613 |
May19 |
190204 |
55.82 |
56.36 |
54.03 |
55.29 |
-0.59 |
37,580 |
30,450 |
+2,002 |
Jun19 |
190204 |
56.25 |
56.62 |
54.42 |
55.70 |
-0.51 |
41,953 |
96,555 |
+2,096 |
Jul19 |
190204 |
56.27 |
56.99 |
54.79 |
56.05 |
-0.45 |
11,051 |
27,488 |
+517 |
Aug19 |
190204 |
56.49 |
57.06 |
55.05 |
56.33 |
-0.38 |
5,544 |
16,872 |
+168 |
Sep19 |
190204 |
57.15 |
57.16 |
55.43 |
56.51 |
-0.30 |
3,802 |
31,611 |
+694 |
Oct19 |
190204 |
56.92 |
56.92 |
55.23 |
56.58 |
-0.24 |
1,072 |
7,129 |
+137 |
Nov19 |
190204 |
56.86 |
56.86 |
55.21 |
56.58 |
-0.18 |
1,025 |
5,621 |
+163 |
Dec19 |
190204 |
56.74 |
56.74 |
55.16 |
56.52 |
-0.13 |
20,666 |
110,447 |
+725 |
Jan20 |
190204 |
56.43 |
56.43 |
56.43 |
56.43 |
-0.07 |
565 |
4,951 |
+184 |
Feb20 |
190204 |
56.32 |
56.32 |
56.32 |
56.32 |
-0.02 |
133 |
3,572 |
+92 |
Mar20 |
190204 |
56.20 |
56.20 |
56.20 |
56.20 |
+0.01 |
380 |
7,420 |
-132 |
Apr20 |
190204 |
56.08 |
56.08 |
56.08 |
56.08 |
+0.03 |
137 |
1,924 |
+91 |
May20 |
190204 |
55.98 |
55.98 |
55.98 |
55.98 |
+0.04 |
137 |
1,606 |
+51 |
Jun20 |
190204 |
55.25 |
55.89 |
54.49 |
55.89 |
+0.06 |
3,822 |
28,108 |
+551 |
Total Volume and Open Interest |
242,730 |
594,737 |
+5,162 |
US Dollar Index(ICE) |
Mar19 |
190204 |
95.310 |
95.655 |
95.305 |
95.570 |
+0.270 |
23,623 |
58,744 |
-1,794 |
Jun19 |
190204 |
94.830 |
95.115 |
94.825 |
95.050 |
+0.270 |
124 |
1,462 |
+0 |
Sep19 |
190204 |
94.340 |
94.585 |
94.340 |
94.585 |
+0.270 |
0 |
208 |
+0 |
Total Volume and Open Interest |
23,748 |
60,483 |
-1,793 |
Australian Dollar(CME) |
Mar19 |
190204 |
72.54 |
72.59 |
72.16 |
72.29 |
-0.26 |
140,333 |
125,471 |
+1,693 |
Jun19 |
190204 |
72.61 |
72.61 |
72.28 |
72.38 |
-0.26 |
59 |
1,192 |
+30 |
Sep19 |
190204 |
72.67 |
72.67 |
72.47 |
72.47 |
-0.26 |
27 |
113 |
-6 |
Total Volume and Open Interest |
142,229 |
127,436 |
+1,619 |
British Pound(CME) |
Mar19 |
190204 |
131.13 |
131.32 |
130.57 |
130.72 |
-0.40 |
95,048 |
192,371 |
-4,364 |
Jun19 |
190204 |
131.70 |
131.76 |
131.30 |
131.31 |
-0.40 |
53 |
1,995 |
+40 |
Sep19 |
190204 |
131.87 |
131.87 |
131.87 |
131.87 |
-0.41 |
0 |
349 |
+0 |
Total Volume and Open Interest |
95,626 |
197,655 |
-4,502 |
Canadian Dollar(CME) |
Mar19 |
190204 |
76.50 |
76.50 |
76.14 |
76.28 |
-0.20 |
98,642 |
142,608 |
-3,806 |
Jun19 |
190204 |
76.60 |
76.64 |
76.34 |
76.44 |
-0.20 |
360 |
3,243 |
+41 |
Sep19 |
190204 |
76.52 |
76.57 |
76.52 |
76.57 |
-0.21 |
16 |
1,105 |
+0 |
Dec19 |
190204 |
76.61 |
76.70 |
76.61 |
76.70 |
-0.19 |
25 |
842 |
+25 |
Total Volume and Open Interest |
99,585 |
148,474 |
-3,776 |
Japanese Yen(CME) |
Mar19 |
190204 |
91.65 |
91.68 |
91.07 |
91.27 |
-0.35 |
117,924 |
196,102 |
-1,427 |
Jun19 |
190204 |
92.30 |
92.33 |
91.76 |
91.96 |
-0.35 |
62 |
1,169 |
+12 |
Sep19 |
190204 |
92.66 |
92.66 |
92.66 |
92.66 |
-0.35 |
0 |
112 |
+0 |
Total Volume and Open Interest |
118,536 |
199,141 |
-1,393 |
Swiss Franc(CME) |
Mar19 |
190204 |
100.82 |
100.88 |
100.44 |
100.56 |
-0.32 |
24,292 |
66,113 |
+338 |
Jun19 |
190204 |
101.42 |
101.54 |
101.35 |
101.45 |
-0.32 |
6 |
112 |
+2 |
Sep19 |
190204 |
102.34 |
102.34 |
102.34 |
102.34 |
-0.33 |
0 |
22 |
+0 |
Total Volume and Open Interest |
24,298 |
66,262 |
+340 |
EuroFX(CME) |
Mar19 |
190204 |
114.96 |
115.01 |
114.65 |
114.72 |
-0.30 |
233,027 |
509,887 |
+1,893 |
Jun19 |
190204 |
115.89 |
115.89 |
115.56 |
115.62 |
-0.30 |
960 |
9,413 |
+159 |
Sep19 |
190204 |
116.50 |
116.52 |
116.46 |
116.52 |
-0.30 |
233 |
1,152 |
-34 |
Total Volume and Open Interest |
237,247 |
529,890 |
+1,363 |
Mexican Peso(CME) |
Feb19 |
190204 |
522.75 |
522.75 |
522.75 |
522.75 |
+0.75 |
|
|
|
Mar19 |
190204 |
520.75 |
522.75 |
518.00 |
520.25 |
+0.63 |
61,184 |
214,296 |
-1,576 |
Total Volume and Open Interest |
61,187 |
214,355 |
-1,574 |
Brazilian Real(CME) |
Mar19 |
190204 |
273.30 |
273.60 |
270.85 |
272.50 |
-0.60 |
4,131 |
10,613 |
+73 |
Apr19 |
190204 |
271.90 |
272.15 |
270.45 |
271.90 |
-0.55 |
1 |
564 |
+0 |
May19 |
190204 |
271.35 |
271.35 |
270.90 |
271.35 |
-0.55 |
|
|
|
Jun19 |
190204 |
270.65 |
270.65 |
270.65 |
270.65 |
-0.60 |
|
|
|
Total Volume and Open Interest |
4,132 |
11,177 |
-3,224 |
30-Year T-Bonds(CBOT) |
Mar19 |
190204 |
146~020 |
146~030 |
145~000 |
145~080 |
-0~220 |
411,686 |
951,859 |
+2,881 |
Jun19 |
190204 |
145~150 |
145~150 |
144~130 |
144~200 |
-0~220 |
3,428 |
11,441 |
+2,573 |
Sep19 |
190204 |
144~200 |
144~200 |
144~200 |
144~200 |
-0~220 |
|
|
|
Total Volume and Open Interest |
415,114 |
963,300 |
+5,454 |
10-Year T-Notes(CBOT) |
Mar19 |
190204 |
121~315 |
122~000 |
121~200 |
121~230 |
-0~070 |
1,941,362 |
4,021,569 |
+32,268 |
Jun19 |
190204 |
122~075 |
122~085 |
121~290 |
121~310 |
-0~075 |
31,166 |
72,918 |
+10,751 |
Sep19 |
190204 |
121~285 |
121~285 |
121~285 |
121~285 |
-0~075 |
|
|
|
Total Volume and Open Interest |
1,972,528 |
4,094,487 |
+43,019 |
5-Year T-Notes(CBOT) |
Mar19 |
190204 |
114~172 |
114~176 |
114~114 |
114~130 |
-0~040 |
1,379,359 |
4,434,850 |
-9,075 |
Jun19 |
190204 |
114~180 |
114~204 |
114~144 |
114~162 |
-0~040 |
19,106 |
147,752 |
+14,105 |
Sep19 |
190204 |
114~162 |
114~162 |
114~162 |
114~162 |
-0~040 |
|
|
|
Total Volume and Open Interest |
1,398,465 |
4,582,602 |
+5,030 |
2 Year T-Notes(CBOT) |
Mar19 |
190204 |
27~000 |
47~160 |
25~160 |
44~160 |
+15~280 |
599,574 |
2,756,579 |
+53,714 |
Jun19 |
190204 |
27~000 |
47~160 |
25~160 |
44~160 |
+15~280 |
27,218 |
227,284 |
+22,857 |
Sep19 |
190204 |
27~000 |
47~160 |
25~160 |
44~160 |
+15~280 |
|
|
|
Total Volume and Open Interest |
626,792 |
2,983,863 |
+76,571 |
Eurodollars(CME) |
Mar19 |
190204 |
97.345 |
97.350 |
97.335 |
97.335 |
-0.005 |
335,429 |
1,447,446 |
-20,980 |
Jun19 |
190204 |
97.360 |
97.365 |
97.345 |
97.345 |
-0.010 |
474,005 |
1,238,472 |
-9,599 |
Sep19 |
190204 |
97.355 |
97.360 |
97.330 |
97.335 |
-0.020 |
495,725 |
1,152,975 |
-11,176 |
Dec19 |
190204 |
97.340 |
97.340 |
97.295 |
97.310 |
-0.030 |
573,255 |
1,626,687 |
-19,647 |
Mar20 |
190204 |
97.415 |
97.420 |
97.370 |
97.385 |
-0.030 |
409,758 |
963,823 |
-6,951 |
Jun20 |
190204 |
97.465 |
97.465 |
97.420 |
97.435 |
-0.030 |
307,198 |
957,533 |
-4,909 |
Sep20 |
190204 |
97.500 |
97.500 |
97.450 |
97.475 |
-0.025 |
255,583 |
821,621 |
+5,167 |
Dec20 |
190204 |
97.485 |
97.485 |
97.440 |
97.460 |
-0.025 |
277,229 |
913,970 |
+2,622 |
Mar21 |
190204 |
97.520 |
97.525 |
97.470 |
97.490 |
-0.025 |
168,529 |
614,878 |
+15,221 |
Jun21 |
190204 |
97.520 |
97.525 |
97.475 |
97.495 |
-0.025 |
115,567 |
422,338 |
-4,565 |
Sep21 |
190204 |
97.525 |
97.525 |
97.475 |
97.500 |
-0.025 |
113,528 |
360,184 |
+10,230 |
Dec21 |
190204 |
97.495 |
97.495 |
97.450 |
97.470 |
-0.025 |
89,373 |
345,585 |
+1,760 |
Mar22 |
190204 |
97.485 |
97.490 |
97.440 |
97.460 |
-0.025 |
58,632 |
269,510 |
-4,446 |
Jun22 |
190204 |
97.470 |
97.470 |
97.420 |
97.440 |
-0.025 |
54,513 |
235,729 |
+4,488 |
Sep22 |
190204 |
97.440 |
97.440 |
97.395 |
97.415 |
-0.025 |
45,568 |
189,824 |
+1,544 |
Dec22 |
190204 |
97.405 |
97.405 |
97.355 |
97.375 |
-0.025 |
39,281 |
142,223 |
-2,239 |
Mar23 |
190204 |
97.375 |
97.380 |
97.330 |
97.350 |
-0.020 |
23,805 |
78,750 |
+483 |
Jun23 |
190204 |
97.350 |
97.350 |
97.300 |
97.320 |
-0.020 |
26,763 |
83,913 |
-91 |
Total Volume and Open Interest |
4,026,371 |
12,420,697 |
-30,993 |
Ultra T-Bond(CBOT) |
Mar19 |
190204 |
160~14 |
160~17 |
159~03 |
159~17 |
-0~24 |
196,993 |
1,167,113 |
-1,543 |
Jun19 |
190204 |
160~22 |
161~19 |
160~09 |
160~22 |
-0~25 |
3,339 |
3,336 |
+3,325 |
Sep19 |
190204 |
160~22 |
160~22 |
160~22 |
160~22 |
-0~25 |
|
|
|
Total Volume and Open Interest |
200,332 |
1,170,449 |
+1,782 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190204 |
130~040 |
130~050 |
129~190 |
129~225 |
-0~120 |
212,603 |
686,860 |
+258 |
Jun19 |
190204 |
129~110 |
129~135 |
129~110 |
129~130 |
-0~125 |
0 |
10 |
+0 |
Sep19 |
190204 |
129~130 |
129~130 |
129~130 |
129~130 |
-0~125 |
|
|
|
Total Volume and Open Interest |
212,603 |
686,870 |
+258 |
30 Day Federal Funds(CBOT) |
Feb19 |
190204 |
97.600 |
97.603 |
97.598 |
97.600 |
unch |
37,942 |
254,887 |
+12,186 |
Mar19 |
190204 |
97.600 |
97.600 |
97.595 |
97.600 |
unch |
12,802 |
110,123 |
+2,310 |
Apr19 |
190204 |
97.605 |
97.605 |
97.600 |
97.605 |
+0.005 |
33,841 |
256,851 |
-4,453 |
May19 |
190204 |
97.605 |
97.610 |
97.600 |
97.605 |
+0.005 |
55,645 |
175,156 |
-2,389 |
Jun19 |
190204 |
97.600 |
97.605 |
97.595 |
97.600 |
unch |
19,341 |
70,786 |
-2,249 |
Jul19 |
190204 |
97.600 |
97.605 |
97.590 |
97.595 |
-0.005 |
79,849 |
168,814 |
+6,842 |
Total Volume and Open Interest |
422,028 |
1,771,540 |
-281,815 |
Japanese Govt Bonds(SGX) |
Mar19 |
190204 |
152.87 |
152.87 |
152.70 |
152.71 |
-0.05 |
1,065 |
17,814 |
+41 |
Jun19 |
190204 |
152.58 |
152.58 |
152.58 |
152.58 |
-0.18 |
|
|
|
Sep19 |
190204 |
152.58 |
152.58 |
152.58 |
152.58 |
-0.18 |
|
|
|
Total Volume and Open Interest |
1,065 |
17,814 |
+41 |
Euro-Buxl(EUREX) |
Mar19 |
190204 |
185.00 |
185.36 |
184.52 |
184.68 |
-0.44 |
50,774 |
239,278 |
-2,228 |
Jun19 |
190204 |
183.18 |
183.18 |
183.18 |
183.18 |
-0.44 |
0 |
3,917 |
+0 |
Sep19 |
190204 |
181.68 |
181.68 |
181.68 |
181.68 |
-0.44 |
|
|
|
Total Volume and Open Interest |
50,774 |
243,195 |
-2,228 |
Euro-Bund(EUREX) |
Mar19 |
190204 |
165.61 |
165.64 |
165.22 |
165.28 |
-0.22 |
801,430 |
1,977,108 |
-62,933 |
Jun19 |
190204 |
162.88 |
162.98 |
162.68 |
162.72 |
-0.22 |
2,740 |
63,644 |
+241 |
Sep19 |
190204 |
164.50 |
164.50 |
164.50 |
164.50 |
-0.22 |
1 |
19 |
+0 |
Total Volume and Open Interest |
804,171 |
2,040,771 |
-62,692 |
Euro-Bobl(EUREX) |
Mar19 |
190204 |
132.99 |
133.00 |
132.84 |
132.88 |
-0.10 |
567,980 |
1,492,232 |
-61,551 |
Jun19 |
190204 |
132.15 |
132.15 |
132.15 |
132.15 |
-0.10 |
3,122 |
34,641 |
-611 |
Sep19 |
190204 |
132.15 |
132.15 |
132.15 |
132.15 |
-0.10 |
|
|
|
Total Volume and Open Interest |
571,102 |
1,526,873 |
-62,162 |
Euro-Schatz(EUREX) |
Mar19 |
190204 |
111.92 |
111.92 |
111.88 |
111.89 |
-0.03 |
454,701 |
2,092,085 |
-11,173 |
Jun19 |
190204 |
111.83 |
111.83 |
111.83 |
111.83 |
-0.03 |
96 |
3,555 |
+165 |
Sep19 |
190204 |
111.83 |
111.83 |
111.83 |
111.83 |
-0.03 |
|
|
|
Total Volume and Open Interest |
454,797 |
2,095,640 |
-11,008 |
3-Mth Euribor(EUREX) |
Mar19 |
190204 |
100.305 |
100.305 |
100.300 |
100.300 |
-0.005 |
597 |
3,108 |
+157 |
Jun19 |
190204 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
174 |
2,278 |
-22 |
Sep19 |
190204 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
179 |
1,973 |
-123 |
Total Volume and Open Interest |
1,005 |
14,479 |
-6 |
Long Gilt(LIFFE) |
Mar19 |
190204 |
123~06 |
123~13 |
122~31 |
123~02 |
-0~09 |
254,822 |
829,830 |
+16,104 |
Jun19 |
190204 |
126~03 |
126~03 |
126~03 |
126~03 |
-0~09 |
0 |
14 |
+0 |
Total Volume and Open Interest |
254,822 |
829,844 |
+16,104 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190204 |
99.11 |
99.12 |
99.11 |
99.11 |
-0.01 |
102,566 |
757,608 |
-12,901 |
Jun19 |
190204 |
99.07 |
99.08 |
99.06 |
99.07 |
-0.01 |
88,134 |
452,132 |
+10,652 |
Sep19 |
190204 |
99.04 |
99.04 |
99.01 |
99.01 |
-0.02 |
74,752 |
518,964 |
-14,360 |
Dec19 |
190204 |
98.99 |
98.99 |
98.96 |
98.96 |
-0.02 |
87,690 |
560,624 |
+10,871 |
Mar20 |
190204 |
98.96 |
98.96 |
98.93 |
98.93 |
-0.03 |
60,832 |
277,492 |
+3,384 |
Jun20 |
190204 |
98.93 |
98.93 |
98.90 |
98.90 |
-0.02 |
70,557 |
308,522 |
+3,791 |
Total Volume and Open Interest |
819,089 |
4,079,202 |
+17,697 |
3-Mth Euribor(LIFFE) |
Mar19 |
190204 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
101,848 |
522,246 |
-11,501 |
Jun19 |
190204 |
100.290 |
100.290 |
100.285 |
100.285 |
-0.005 |
70,768 |
663,248 |
+3,322 |
Sep19 |
190204 |
100.275 |
100.275 |
100.270 |
100.270 |
-0.005 |
70,170 |
666,244 |
+2,425 |
Total Volume and Open Interest |
800,269 |
4,918,093 |
-5,212 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190204 |
98.03 |
98.03 |
98.01 |
98.02 |
-0.01 |
20,768 |
184,945 |
-3,643 |
Jun19 |
190204 |
98.09 |
98.09 |
98.07 |
98.08 |
-0.01 |
29,609 |
222,317 |
+400 |
Sep19 |
190204 |
98.14 |
98.15 |
98.12 |
98.14 |
-0.01 |
31,233 |
203,888 |
+5,556 |
Dec19 |
190204 |
98.19 |
98.19 |
98.15 |
98.18 |
-0.01 |
41,978 |
204,131 |
+6,649 |
Mar20 |
190204 |
98.20 |
98.20 |
98.17 |
98.19 |
-0.02 |
18,825 |
155,252 |
+2,640 |
Jun20 |
190204 |
98.20 |
98.20 |
98.17 |
98.19 |
-0.01 |
11,738 |
122,104 |
+3 |
Sep20 |
190204 |
98.18 |
98.18 |
98.15 |
98.17 |
-0.02 |
6,677 |
60,189 |
-256 |
Dec20 |
190204 |
98.16 |
98.16 |
98.12 |
98.15 |
-0.02 |
6,389 |
40,366 |
+991 |
Mar21 |
190204 |
98.13 |
98.13 |
98.12 |
98.12 |
-0.02 |
154 |
5,740 |
+53 |
Jun21 |
190204 |
98.10 |
98.10 |
98.10 |
98.10 |
-0.01 |
537 |
3,306 |
+25 |
Total Volume and Open Interest |
169,469 |
1,206,140 |
+13,439 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190204 |
97.80 |
97.80 |
97.75 |
97.77 |
-0.03 |
157,688 |
1,251,008 |
+9,697 |
Jun19 |
190204 |
97.77 |
97.77 |
97.77 |
97.77 |
-0.02 |
|
|
|
Total Volume and Open Interest |
157,688 |
1,251,008 |
+9,697 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190204 |
98.28 |
98.29 |
98.24 |
98.26 |
-0.01 |
347,641 |
1,261,682 |
+15,494 |
Jun19 |
190204 |
98.32 |
98.32 |
98.32 |
98.32 |
-0.01 |
|
|
|
Total Volume and Open Interest |
347,641 |
1,261,682 |
+15,494 |
Gold(CMX) |
Feb19 |
190204 |
1318.1 |
1318.1 |
1308.3 |
1314.3 |
-2.6 |
1,970 |
9,079 |
-1,436 |
Apr19 |
190204 |
1322.6 |
1323.6 |
1312.7 |
1319.3 |
-2.8 |
224,751 |
337,179 |
+5,480 |
Jun19 |
190204 |
1329.0 |
1329.5 |
1319.3 |
1325.8 |
-2.8 |
4,298 |
69,091 |
+859 |
Aug19 |
190204 |
1329.5 |
1332.0 |
1326.9 |
1332.0 |
-2.7 |
1,803 |
26,247 |
+314 |
Oct19 |
190204 |
1337.9 |
1338.2 |
1335.4 |
1338.2 |
-2.7 |
64 |
3,875 |
+0 |
Dec19 |
190204 |
1346.4 |
1346.4 |
1337.9 |
1344.3 |
-2.8 |
2,648 |
18,532 |
+228 |
Feb20 |
190204 |
1346.0 |
1350.6 |
1346.0 |
1350.6 |
-2.6 |
902 |
7,211 |
+587 |
Apr20 |
190204 |
1352.0 |
1356.5 |
1352.0 |
1356.5 |
-2.8 |
21 |
1,726 |
+0 |
Jun20 |
190204 |
1360.3 |
1362.2 |
1358.1 |
1362.2 |
-2.8 |
2 |
1,135 |
-5 |
Aug20 |
190204 |
1367.9 |
1367.9 |
1367.9 |
1367.9 |
-2.8 |
0 |
4 |
+0 |
Oct20 |
190204 |
1373.0 |
1373.0 |
1373.0 |
1373.0 |
-2.8 |
|
|
|
Dec20 |
190204 |
1378.3 |
1378.3 |
1378.3 |
1378.3 |
-2.8 |
84 |
1,073 |
+50 |
Total Volume and Open Interest |
237,989 |
477,244 |
+5,783 |
Silver(CMX) |
Mar19 |
190204 |
1592.0 |
1593.5 |
1568.5 |
1588.6 |
-4.5 |
80,262 |
141,956 |
+1,749 |
May19 |
190204 |
1600.0 |
1601.5 |
1578.5 |
1598.4 |
-4.2 |
4,850 |
29,790 |
+1,836 |
Jul19 |
190204 |
1604.0 |
1610.0 |
1588.5 |
1607.6 |
-4.2 |
1,472 |
18,497 |
+635 |
Sep19 |
190204 |
1598.5 |
1617.5 |
1598.0 |
1616.8 |
-4.2 |
330 |
5,132 |
+76 |
Dec19 |
190204 |
1620.0 |
1632.5 |
1611.0 |
1630.3 |
-4.0 |
429 |
6,677 |
-15 |
Mar20 |
190204 |
1643.8 |
1643.8 |
1643.8 |
1643.8 |
-4.0 |
25 |
620 |
+14 |
May20 |
190204 |
1652.1 |
1652.1 |
1652.1 |
1652.1 |
-4.0 |
2 |
2 |
-1 |
Total Volume and Open Interest |
87,455 |
203,388 |
+4,074 |
Platinum(NYMEX) |
Apr19 |
190204 |
829.7 |
829.7 |
816.4 |
822.8 |
-3.9 |
15,713 |
76,413 |
-241 |
Jul19 |
190204 |
831.4 |
831.5 |
822.3 |
828.1 |
-3.9 |
165 |
4,787 |
+50 |
Oct19 |
190204 |
831.3 |
833.7 |
827.0 |
833.3 |
-3.4 |
10 |
272 |
+4 |
Jan20 |
190204 |
837.8 |
837.8 |
837.8 |
837.8 |
-3.9 |
0 |
46 |
+0 |
Total Volume and Open Interest |
15,892 |
81,578 |
-187 |
Palladium(NYMEX) |
Mar19 |
190204 |
1316.90 |
1336.40 |
1306.60 |
1330.40 |
+16.80 |
6,159 |
21,555 |
-68 |
Jun19 |
190204 |
1307.40 |
1325.80 |
1299.50 |
1321.20 |
+17.50 |
892 |
5,036 |
+9 |
Sep19 |
190204 |
1300.00 |
1303.20 |
1300.00 |
1303.20 |
+15.90 |
321 |
1,251 |
+205 |
Total Volume and Open Interest |
7,476 |
27,897 |
+199 |
Copper(CMX) |
Mar19 |
190204 |
277.00 |
280.20 |
275.05 |
279.45 |
+2.15 |
78,595 |
125,740 |
-4,791 |
May19 |
190204 |
277.90 |
280.95 |
275.80 |
280.20 |
+2.00 |
18,761 |
59,765 |
-519 |
Jul19 |
190204 |
278.50 |
281.10 |
276.20 |
280.60 |
+1.80 |
6,624 |
26,716 |
-505 |
Sep19 |
190204 |
277.75 |
281.25 |
276.60 |
280.95 |
+1.70 |
3,641 |
18,261 |
-526 |
Dec19 |
190204 |
278.10 |
281.65 |
277.65 |
281.45 |
+1.70 |
2,093 |
13,313 |
-475 |
Total Volume and Open Interest |
111,274 |
255,812 |
-6,977 |
E-mini DJIA Index(CBOT) |
Mar19 |
190204 |
24939 |
25198 |
24924 |
25188 |
+192 |
230,827 |
80,684 |
+1,848 |
Jun19 |
190204 |
25015 |
25214 |
24948 |
25214 |
+194 |
267 |
1,423 |
+13 |
Sep19 |
190204 |
25247 |
25247 |
25000 |
25247 |
+192 |
0 |
13 |
+0 |
Dec19 |
190204 |
25284 |
25284 |
25284 |
25284 |
+187 |
|
|
|
Total Volume and Open Interest |
231,094 |
82,120 |
+1,861 |
S & P 500(CME) |
Mar19 |
190204 |
2706.90 |
2725.00 |
2697.50 |
2721.20 |
+17.00 |
1,187 |
61,425 |
+519 |
Jun19 |
190204 |
2726.40 |
2726.40 |
2726.40 |
2726.40 |
+17.10 |
0 |
101 |
+0 |
Sep19 |
190204 |
2731.70 |
2731.70 |
2731.70 |
2731.70 |
+16.90 |
|
|
|
Dec19 |
190204 |
2738.40 |
2738.40 |
2738.40 |
2738.40 |
+16.30 |
|
|
|
Total Volume and Open Interest |
1,187 |
61,526 |
+519 |
S & P 500 E-Mini(CME) |
Mar19 |
190204 |
2699.25 |
2725.00 |
2697.00 |
2721.25 |
+17.00 |
1,935,195 |
2,555,080 |
-51,036 |
Jun19 |
190204 |
2704.00 |
2730.00 |
2702.25 |
2726.50 |
+17.25 |
6,449 |
76,879 |
+1,384 |
Sep19 |
190204 |
2713.75 |
2734.50 |
2708.00 |
2731.75 |
+17.00 |
477 |
2,976 |
+204 |
Dec19 |
190204 |
2736.00 |
2738.50 |
2736.00 |
2738.50 |
+16.50 |
5 |
328 |
+2 |
Total Volume and Open Interest |
1,942,138 |
2,637,344 |
-49,446 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190204 |
6863.75 |
6983.00 |
6858.25 |
6937.50 |
+59.75 |
557,023 |
217,195 |
+1,335 |
Jun19 |
190204 |
6890.25 |
7006.25 |
6886.50 |
6963.25 |
+59.75 |
386 |
1,892 |
-13 |
Sep19 |
190204 |
6921.00 |
7027.00 |
6918.00 |
6991.25 |
+60.00 |
3 |
433 |
-1 |
Total Volume and Open Interest |
557,412 |
219,524 |
+1,321 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190204 |
1836.80 |
1859.50 |
1834.80 |
1858.00 |
+16.60 |
19,696 |
67,002 |
-383 |
Jun19 |
190204 |
1861.90 |
1861.90 |
1842.60 |
1861.90 |
+14.70 |
0 |
3 |
+0 |
Sep19 |
190204 |
1865.50 |
1865.50 |
1865.50 |
1865.50 |
+14.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
19,696 |
67,006 |
-383 |
Volatility Index(CBOE) |
Feb19 |
190204 |
17.05 |
17.15 |
16.45 |
16.52 |
-0.50 |
87,596 |
113,341 |
-2,305 |
Mar19 |
190204 |
17.52 |
17.62 |
16.95 |
17.08 |
-0.45 |
66,804 |
93,231 |
+6,679 |
Apr19 |
190204 |
17.70 |
17.72 |
17.15 |
17.28 |
-0.40 |
24,300 |
35,780 |
+2,504 |
May19 |
190204 |
18.45 |
18.45 |
17.47 |
17.53 |
-0.40 |
8,585 |
30,713 |
+164 |
Total Volume and Open Interest |
195,238 |
348,944 |
+7,608 |
S & P 600(CME) |
Mar19 |
190204 |
944.80 |
944.80 |
944.80 |
944.80 |
+10.70 |
|
|
|
Jun19 |
190204 |
945.50 |
945.50 |
945.50 |
945.50 |
+10.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190204 |
1499.60 |
1519.60 |
1498.30 |
1517.40 |
+13.90 |
169,049 |
489,997 |
+7,632 |
Jun19 |
190204 |
1514.50 |
1522.90 |
1504.10 |
1522.20 |
+14.20 |
2 |
1,622 |
-2 |
Sep19 |
190204 |
1523.80 |
1523.80 |
1523.80 |
1523.80 |
+12.10 |
|
|
|
Total Volume and Open Interest |
169,051 |
491,619 |
+7,630 |
Nikkei 225(CME) |
Mar19 |
190204 |
20770 |
20905 |
20755 |
20890 |
+85 |
11,220 |
25,186 |
-396 |
Jun19 |
190204 |
20685 |
20770 |
20665 |
20770 |
+95 |
3 |
35 |
+3 |
Total Volume and Open Interest |
11,223 |
25,221 |
-393 |
Nikkei 225(SGX) |
Mar19 |
190204 |
20750 |
20895 |
20705 |
20860 |
+130 |
92,294 |
167,701 |
+2,967 |
Jun19 |
190204 |
20585 |
20685 |
20585 |
20685 |
+130 |
38 |
1,531 |
+1 |
Sep19 |
190204 |
20645 |
20645 |
20645 |
20645 |
+110 |
|
|
|
Total Volume and Open Interest |
70,338 |
181,529 |
+2,055 |
Nikkei 225 Mini(JPX) |
Mar19 |
190204 |
20755 |
20900 |
20705 |
20850 |
+100 |
873,371 |
365,234 |
-1,251 |
Jun19 |
190204 |
20560 |
20705 |
20515 |
20650 |
+80 |
11,439 |
10,847 |
+181 |
Sep19 |
190204 |
20510 |
20630 |
20465 |
20600 |
+100 |
90 |
684 |
-20 |
Total Volume and Open Interest |
931,012 |
463,024 |
+859 |
Nikkei 225(JPX) |
Mar19 |
190204 |
20760 |
20900 |
20700 |
20850 |
+100 |
63,271 |
256,707 |
-976 |
Jun19 |
190204 |
20560 |
20700 |
20520 |
20650 |
+80 |
418 |
23,603 |
+1,097 |
Sep19 |
190204 |
20530 |
20600 |
20530 |
20600 |
+100 |
0 |
553 |
+0 |
Total Volume and Open Interest |
63,714 |
388,015 |
+183 |
Nikkei 225(CME) Yen |
Mar19 |
190204 |
20755 |
20895 |
20740 |
20880 |
+85 |
38,212 |
73,064 |
-1,246 |
Jun19 |
190204 |
20685 |
20690 |
20575 |
20690 |
+85 |
5 |
31 |
+0 |
Sep19 |
190204 |
20680 |
20680 |
20680 |
20680 |
+85 |
|
|
|
Total Volume and Open Interest |
38,228 |
73,157 |
-1,235 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190204 |
20880 |
20880 |
20880 |
20880 |
+80 |
0 |
9 |
+0 |
Jun19 |
190204 |
20690 |
20690 |
20690 |
20690 |
+80 |
|
|
|
Sep19 |
190204 |
20680 |
20680 |
20680 |
20680 |
+80 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Feb19 |
190204 |
5014.5 |
5019.0 |
4968.5 |
4998.5 |
-19.5 |
87,426 |
273,244 |
+7,135 |
Mar19 |
190204 |
5004.0 |
5010.0 |
4968.5 |
4996.5 |
-19.5 |
613 |
16,392 |
-603 |
Apr19 |
190204 |
4978.5 |
4978.5 |
4978.5 |
4978.5 |
-18.0 |
|
|
|
Total Volume and Open Interest |
88,045 |
358,682 |
+6,538 |
Hang Seng Index(HKFE) |
Feb19 |
190204 |
27855 |
27950 |
27726 |
27826 |
-36 |
177,785 |
113,405 |
+6,013 |
Mar19 |
190204 |
27878 |
27950 |
27738 |
27835 |
-30 |
674 |
19,367 |
+149 |
Total Volume and Open Interest |
178,738 |
139,629 |
-13,320 |
DAX(EUREX) |
Mar19 |
190204 |
11190.0 |
11207.0 |
11091.5 |
11141.5 |
-37.0 |
130,268 |
127,171 |
-8,019 |
Jun19 |
190204 |
11203.0 |
11211.0 |
11120.0 |
11158.5 |
-37.0 |
244 |
2,084 |
+6 |
Sep19 |
190204 |
11148.0 |
11148.0 |
11148.0 |
11148.0 |
-36.5 |
11 |
30 |
+0 |
Total Volume and Open Interest |
130,523 |
129,285 |
-8,013 |
Mini-DAX(EUREX) |
Mar19 |
190204 |
11190.0 |
11207.0 |
11091.0 |
11141.5 |
-37.0 |
65,776 |
15,456 |
-1,414 |
Jun19 |
190204 |
11194.0 |
11218.0 |
11117.0 |
11158.5 |
-37.0 |
103 |
463 |
-12 |
Sep19 |
190204 |
11145.0 |
11155.0 |
11116.0 |
11148.0 |
-36.5 |
11 |
23 |
-4 |
Total Volume and Open Interest |
65,890 |
15,942 |
-1,430 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190204 |
3168 |
3172 |
3140 |
3154 |
-14 |
1,473,282 |
3,777,982 |
-74,008 |
Jun19 |
190204 |
3083 |
3084 |
3060 |
3071 |
-14 |
198,986 |
198,002 |
-8 |
Sep19 |
190204 |
3060 |
3060 |
3060 |
3060 |
-15 |
5,707 |
9,133 |
+1,503 |
Total Volume and Open Interest |
1,677,975 |
4,113,634 |
-72,513 |
Swiss Market Index(EUREX) |
Mar19 |
190204 |
8900 |
8969 |
8868 |
8921 |
+12 |
49,123 |
207,658 |
-321 |
Jun19 |
190204 |
8691 |
8779 |
8691 |
8741 |
+12 |
205 |
16,447 |
-2 |
Sep19 |
190204 |
8714 |
8714 |
8714 |
8714 |
+10 |
0 |
13 |
+0 |
Total Volume and Open Interest |
49,328 |
224,118 |
-323 |
FT-SE 100(EURONEXT) |
Mar19 |
190204 |
6965.00 |
7003.50 |
6939.00 |
6966.50 |
+5.50 |
125,749 |
654,236 |
+1,062 |
Jun19 |
190204 |
6872.00 |
6898.50 |
6864.00 |
6883.50 |
+5.50 |
0 |
30 |
+0 |
Sep19 |
190204 |
6820.50 |
6820.50 |
6820.50 |
6820.50 |
+5.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
125,749 |
654,289 |
+1,062 |
SPI 200(SFE) |
Mar19 |
190204 |
5802.0 |
5840.0 |
5784.0 |
5837.0 |
+36.0 |
48,798 |
267,913 |
-1,721 |
Jun19 |
190204 |
5823.0 |
5823.0 |
5823.0 |
5823.0 |
+36.0 |
196 |
3,523 |
+52 |
Sep19 |
190204 |
5768.0 |
5768.0 |
5768.0 |
5768.0 |
+36.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
49,001 |
276,152 |
-1,668 |
FTSE MIB(ISE) |
Mar19 |
190204 |
19520.00 |
19650.00 |
19475.00 |
19573.00 |
+15.00 |
22,564 |
79,876 |
+668 |
Jun19 |
190204 |
19080.00 |
19095.00 |
18965.00 |
19046.00 |
+15.00 |
94 |
748 |
+2 |
Sep19 |
190204 |
18921.00 |
18921.00 |
18921.00 |
18921.00 |
+15.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
22,658 |
80,626 |
+670 |
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 |
190204 |
409.60 |
414.40 |
406.85 |
412.90 |
-0.35 |
31 |
15,134 |
-4 |
Mar19 |
190204 |
416.25 |
418.40 |
411.90 |
416.25 |
-0.30 |
|
|
|
Apr19 |
190204 |
418.10 |
418.10 |
418.10 |
418.10 |
-0.30 |
|
|
|
Total Volume and Open Interest |
31 |
15,134 |
-4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|