|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 06, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190206 |
920.00 |
922.50 |
917.50 |
921.75 |
+1.50 |
76,590 |
297,919 |
+2,945 |
May19 |
190206 |
933.50 |
936.50 |
931.25 |
935.75 |
+1.50 |
38,539 |
181,754 |
+11,189 |
Jul19 |
190206 |
946.75 |
949.75 |
944.75 |
949.25 |
+1.75 |
33,687 |
143,613 |
+4,149 |
Aug19 |
190206 |
952.00 |
954.75 |
950.00 |
954.50 |
+2.00 |
1,960 |
12,532 |
+362 |
Sep19 |
190206 |
953.25 |
956.75 |
952.00 |
956.50 |
+2.00 |
467 |
6,505 |
-46 |
Nov19 |
190206 |
959.75 |
963.50 |
958.50 |
963.00 |
+2.50 |
9,488 |
68,399 |
+667 |
Jan20 |
190206 |
969.00 |
972.50 |
967.75 |
972.25 |
+3.00 |
843 |
5,761 |
-11 |
Mar20 |
190206 |
972.50 |
977.00 |
972.00 |
976.50 |
+3.25 |
208 |
3,108 |
+51 |
May20 |
190206 |
979.00 |
982.75 |
978.50 |
982.00 |
+3.75 |
135 |
892 |
+72 |
Jul20 |
190206 |
984.25 |
989.00 |
984.00 |
988.50 |
+4.00 |
378 |
2,072 |
-27 |
Aug20 |
190206 |
987.25 |
987.25 |
987.25 |
987.25 |
+3.75 |
0 |
60 |
+0 |
Sep20 |
190206 |
981.50 |
981.50 |
981.50 |
981.50 |
+3.00 |
0 |
58 |
+0 |
Nov20 |
190206 |
978.00 |
982.25 |
976.75 |
981.75 |
+2.75 |
49 |
1,753 |
+20 |
Jan21 |
190206 |
979.50 |
986.75 |
979.50 |
986.75 |
+3.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
162,344 |
724,496 |
+19,371 |
Soybean Meal(CBOT) |
Mar19 |
190206 |
309.30 |
310.10 |
308.60 |
309.00 |
-0.50 |
53,715 |
167,504 |
-3,235 |
May19 |
190206 |
313.50 |
314.10 |
312.60 |
313.00 |
-0.50 |
22,648 |
122,233 |
+2,754 |
Jul19 |
190206 |
317.40 |
318.00 |
316.60 |
316.90 |
-0.60 |
11,982 |
80,634 |
+607 |
Aug19 |
190206 |
319.30 |
319.70 |
318.40 |
318.60 |
-0.60 |
1,047 |
14,464 |
+382 |
Sep19 |
190206 |
321.00 |
321.20 |
320.00 |
320.20 |
-0.50 |
528 |
14,208 |
+86 |
Oct19 |
190206 |
321.40 |
322.00 |
320.70 |
321.00 |
-0.30 |
413 |
13,100 |
+135 |
Dec19 |
190206 |
323.20 |
324.00 |
322.60 |
323.00 |
-0.20 |
4,151 |
37,684 |
+387 |
Jan20 |
190206 |
324.20 |
324.60 |
323.30 |
323.70 |
-0.30 |
1,004 |
4,273 |
-418 |
Mar20 |
190206 |
324.50 |
324.90 |
323.90 |
324.20 |
-0.20 |
80 |
6,111 |
+20 |
May20 |
190206 |
324.70 |
325.20 |
324.60 |
324.80 |
unch |
19 |
604 |
-3 |
Total Volume and Open Interest |
95,601 |
461,968 |
+723 |
Soybean Oil(CBOT) |
Mar19 |
190206 |
30.37 |
30.91 |
30.28 |
30.90 |
+0.52 |
51,347 |
181,144 |
-1,938 |
May19 |
190206 |
30.69 |
31.20 |
30.58 |
31.20 |
+0.52 |
27,068 |
132,692 |
+4,668 |
Jul19 |
190206 |
30.94 |
31.49 |
30.88 |
31.49 |
+0.51 |
16,331 |
93,719 |
+32 |
Aug19 |
190206 |
31.06 |
31.61 |
31.00 |
31.61 |
+0.50 |
1,032 |
13,497 |
+151 |
Sep19 |
190206 |
31.16 |
31.70 |
31.12 |
31.70 |
+0.48 |
448 |
12,763 |
+4 |
Oct19 |
190206 |
31.25 |
31.77 |
31.20 |
31.77 |
+0.47 |
385 |
9,700 |
+85 |
Dec19 |
190206 |
31.46 |
31.94 |
31.38 |
31.94 |
+0.45 |
3,298 |
44,199 |
-33 |
Jan20 |
190206 |
31.65 |
32.18 |
31.61 |
32.18 |
+0.46 |
70 |
3,964 |
-28 |
Mar20 |
190206 |
31.90 |
32.40 |
31.85 |
32.40 |
+0.45 |
2 |
7,332 |
+1 |
May20 |
190206 |
32.18 |
32.62 |
32.13 |
32.62 |
+0.44 |
0 |
2,127 |
+0 |
Total Volume and Open Interest |
99,983 |
504,404 |
+2,942 |
Canola(WCE) |
Mar19 |
190206 |
482.0 |
485.2 |
482.0 |
484.8 |
+2.2 |
7,956 |
90,107 |
-122 |
May19 |
190206 |
490.3 |
493.0 |
489.8 |
492.8 |
+2.3 |
5,507 |
47,374 |
+2,219 |
Jul19 |
190206 |
497.9 |
500.3 |
497.4 |
500.2 |
+2.6 |
1,197 |
31,276 |
+250 |
Nov19 |
190206 |
495.7 |
498.2 |
493.4 |
498.1 |
+3.2 |
82 |
14,482 |
+35 |
Jan20 |
190206 |
500.6 |
502.5 |
500.5 |
502.3 |
+2.6 |
49 |
774 |
+37 |
Total Volume and Open Interest |
14,791 |
184,133 |
+2,419 |
Corn(CBOT) |
Mar19 |
190206 |
380.50 |
380.75 |
379.00 |
380.00 |
-0.75 |
145,834 |
664,494 |
-12,478 |
May19 |
190206 |
388.50 |
389.00 |
387.25 |
388.00 |
-1.00 |
62,048 |
324,250 |
+4,821 |
Jul19 |
190206 |
396.00 |
396.75 |
394.75 |
395.75 |
-0.75 |
37,157 |
268,600 |
+1,387 |
Sep19 |
190206 |
399.00 |
399.25 |
397.75 |
398.50 |
-0.50 |
13,561 |
150,193 |
+3,684 |
Dec19 |
190206 |
403.00 |
403.75 |
402.25 |
403.00 |
-0.50 |
17,231 |
231,140 |
+1,091 |
Mar20 |
190206 |
411.75 |
412.50 |
411.25 |
412.00 |
-0.25 |
775 |
36,023 |
+173 |
May20 |
190206 |
417.25 |
418.00 |
416.75 |
417.50 |
-0.25 |
94 |
3,071 |
-1 |
Jul20 |
190206 |
422.00 |
422.25 |
421.25 |
422.00 |
-0.25 |
73 |
6,632 |
+12 |
Sep20 |
190206 |
414.50 |
415.00 |
414.50 |
415.00 |
+0.25 |
81 |
1,104 |
+24 |
Dec20 |
190206 |
414.25 |
414.50 |
413.75 |
414.25 |
-0.25 |
110 |
8,908 |
+34 |
Total Volume and Open Interest |
276,967 |
1,694,985 |
-1,250 |
Wheat(CBOT) |
Mar19 |
190206 |
527.00 |
531.25 |
524.25 |
526.00 |
-1.25 |
74,705 |
199,887 |
-9,141 |
May19 |
190206 |
528.75 |
532.75 |
527.25 |
528.75 |
-0.50 |
39,194 |
108,208 |
+2,425 |
Jul19 |
190206 |
530.75 |
535.00 |
529.25 |
532.25 |
+1.50 |
23,376 |
81,239 |
+503 |
Sep19 |
190206 |
536.50 |
541.50 |
536.00 |
538.75 |
+2.25 |
5,296 |
26,363 |
+553 |
Dec19 |
190206 |
547.75 |
553.25 |
547.75 |
550.50 |
+2.75 |
5,738 |
36,728 |
+469 |
Mar20 |
190206 |
556.50 |
561.50 |
556.25 |
559.00 |
+3.00 |
1,199 |
6,417 |
+224 |
Total Volume and Open Interest |
149,810 |
465,051 |
-4,870 |
Wheat(KCBT) |
Mar19 |
190206 |
510.00 |
513.50 |
507.25 |
509.25 |
-2.00 |
27,461 |
150,219 |
-3,801 |
May19 |
190206 |
516.50 |
518.50 |
513.00 |
514.75 |
-1.75 |
14,676 |
63,568 |
+1,649 |
Jul19 |
190206 |
521.25 |
525.00 |
519.50 |
522.25 |
+0.75 |
11,152 |
60,820 |
+2,185 |
Sep19 |
190206 |
528.50 |
532.75 |
527.00 |
530.75 |
+2.25 |
3,015 |
13,650 |
+477 |
Dec19 |
190206 |
542.00 |
546.75 |
541.25 |
545.00 |
+3.00 |
1,250 |
13,033 |
-22 |
Mar20 |
190206 |
551.00 |
555.50 |
550.75 |
554.00 |
+3.50 |
133 |
746 |
+48 |
May20 |
190206 |
559.25 |
559.25 |
555.50 |
557.50 |
+3.75 |
68 |
257 |
+0 |
Total Volume and Open Interest |
57,815 |
303,407 |
+549 |
Wheat(MGE) |
Mar19 |
190206 |
575.00 |
576.50 |
572.50 |
573.25 |
-1.75 |
3,146 |
25,400 |
-637 |
May19 |
190206 |
578.00 |
579.75 |
575.25 |
576.00 |
-2.50 |
1,642 |
19,093 |
+567 |
Jul19 |
190206 |
584.75 |
585.00 |
581.50 |
582.25 |
-2.75 |
854 |
5,892 |
+126 |
Sep19 |
190206 |
590.00 |
590.00 |
587.50 |
587.75 |
-2.25 |
191 |
6,420 |
+28 |
Dec19 |
190206 |
600.25 |
601.00 |
599.00 |
599.00 |
-1.75 |
127 |
3,641 |
+1 |
Mar20 |
190206 |
608.25 |
608.25 |
607.00 |
607.00 |
-1.25 |
1 |
223 |
+0 |
Total Volume and Open Interest |
5,961 |
60,686 |
+85 |
Oats(CBOT) |
Mar19 |
190206 |
291.50 |
292.50 |
286.50 |
287.50 |
-3.75 |
377 |
3,829 |
+24 |
May19 |
190206 |
292.00 |
292.00 |
287.25 |
288.75 |
-2.50 |
109 |
1,647 |
+27 |
Jul19 |
190206 |
288.50 |
288.50 |
287.50 |
288.50 |
-1.50 |
3 |
75 |
-1 |
Sep19 |
190206 |
280.75 |
280.75 |
280.75 |
280.75 |
-0.25 |
0 |
34 |
+0 |
Total Volume and Open Interest |
492 |
5,824 |
+53 |
Rough Rice(CBOT) |
Mar19 |
190206 |
10.70 |
10.73 |
10.46 |
10.57 |
-0.16 |
202 |
5,751 |
-102 |
May19 |
190206 |
10.92 |
10.95 |
10.71 |
10.82 |
-0.13 |
162 |
1,380 |
+106 |
Jul19 |
190206 |
11.04 |
11.04 |
10.99 |
10.99 |
-0.11 |
23 |
106 |
+21 |
Sep19 |
190206 |
10.94 |
10.94 |
10.94 |
10.94 |
-0.10 |
0 |
3 |
+0 |
Total Volume and Open Interest |
387 |
7,241 |
+25 |
Live Cattle(CME) |
Feb19 |
190206 |
126.400 |
126.680 |
126.035 |
126.400 |
-0.300 |
8,858 |
23,991 |
-3,562 |
Apr19 |
190206 |
127.580 |
127.850 |
126.785 |
127.150 |
-0.485 |
30,047 |
164,738 |
+793 |
Jun19 |
190206 |
117.350 |
117.650 |
116.930 |
117.230 |
-0.170 |
22,312 |
114,330 |
+849 |
Aug19 |
190206 |
113.750 |
114.135 |
113.500 |
113.750 |
-0.135 |
10,707 |
49,325 |
+2,279 |
Oct19 |
190206 |
115.350 |
115.785 |
115.200 |
115.500 |
-0.050 |
3,550 |
21,452 |
+391 |
Dec19 |
190206 |
117.580 |
117.950 |
117.385 |
117.700 |
-0.030 |
1,290 |
7,144 |
+238 |
Total Volume and Open Interest |
77,133 |
383,863 |
+1,091 |
Feeder Cattle(CME) |
Mar19 |
190206 |
143.800 |
144.500 |
143.035 |
143.185 |
-0.645 |
8,422 |
27,246 |
-428 |
Apr19 |
190206 |
145.380 |
146.035 |
144.650 |
144.850 |
-0.600 |
4,661 |
7,229 |
+370 |
May19 |
190206 |
145.880 |
146.650 |
145.330 |
145.535 |
-0.515 |
2,851 |
7,965 |
+269 |
Aug19 |
190206 |
149.850 |
150.685 |
149.350 |
149.685 |
-0.445 |
1,288 |
5,762 |
+123 |
Sep19 |
190206 |
150.150 |
150.880 |
149.735 |
149.985 |
-0.465 |
207 |
744 |
-2 |
Oct19 |
190206 |
150.080 |
150.750 |
149.830 |
150.100 |
-0.400 |
108 |
295 |
+19 |
Nov19 |
190206 |
149.600 |
150.130 |
149.600 |
149.830 |
-0.170 |
18 |
190 |
+10 |
Total Volume and Open Interest |
17,555 |
49,431 |
+361 |
Lean Hogs(CME) |
Feb19 |
190206 |
56.300 |
56.485 |
55.880 |
55.930 |
-0.500 |
5,316 |
17,640 |
-1,491 |
Apr19 |
190206 |
61.200 |
61.550 |
60.800 |
60.900 |
-0.700 |
28,933 |
94,359 |
+718 |
May19 |
190206 |
68.730 |
68.800 |
68.250 |
68.385 |
-0.345 |
267 |
1,880 |
+6 |
Jun19 |
190206 |
76.480 |
76.830 |
76.050 |
76.100 |
-0.380 |
15,509 |
40,678 |
+635 |
Jul19 |
190206 |
78.580 |
78.930 |
78.400 |
78.430 |
-0.250 |
7,812 |
22,706 |
+891 |
Aug19 |
190206 |
79.300 |
79.580 |
79.135 |
79.200 |
-0.230 |
5,810 |
23,837 |
+469 |
Oct19 |
190206 |
68.580 |
69.050 |
68.580 |
68.900 |
+0.050 |
3,970 |
15,991 |
+183 |
Dec19 |
190206 |
63.850 |
64.200 |
63.850 |
64.135 |
+0.150 |
1,328 |
4,585 |
+702 |
Total Volume and Open Interest |
69,670 |
223,012 |
+2,353 |
Class III Milk(CME) |
Feb19 |
190206 |
13.93 |
13.97 |
13.90 |
13.94 |
+0.01 |
213 |
4,297 |
-45 |
Mar19 |
190206 |
14.25 |
14.37 |
14.21 |
14.36 |
+0.16 |
248 |
5,074 |
+128 |
Apr19 |
190206 |
14.50 |
14.63 |
14.50 |
14.63 |
+0.15 |
88 |
3,178 |
+21 |
May19 |
190206 |
14.99 |
15.13 |
14.99 |
15.13 |
+0.13 |
107 |
2,845 |
+19 |
Jun19 |
190206 |
15.47 |
15.52 |
15.44 |
15.51 |
+0.09 |
27 |
2,196 |
+17 |
Jul19 |
190206 |
15.85 |
15.89 |
15.84 |
15.88 |
+0.01 |
9 |
1,625 |
+8 |
Aug19 |
190206 |
16.20 |
16.20 |
16.17 |
16.17 |
+0.02 |
13 |
1,338 |
+10 |
Sep19 |
190206 |
16.36 |
16.38 |
16.30 |
16.38 |
+0.03 |
18 |
1,595 |
+10 |
Oct19 |
190206 |
16.38 |
16.39 |
16.33 |
16.36 |
+0.04 |
14 |
1,153 |
+7 |
Nov19 |
190206 |
16.31 |
16.31 |
16.25 |
16.31 |
+0.04 |
8 |
1,169 |
+6 |
Dec19 |
190206 |
16.15 |
16.24 |
16.15 |
16.23 |
+0.02 |
2 |
1,009 |
+2 |
Jan20 |
190206 |
15.94 |
15.94 |
15.89 |
15.89 |
unch |
1 |
41 |
+1 |
Feb20 |
190206 |
15.84 |
15.84 |
15.84 |
15.84 |
unch |
0 |
38 |
+0 |
Total Volume and Open Interest |
748 |
25,607 |
+184 |
Cocoa(ICE) |
Mar19 |
190206 |
2248 |
2277 |
2233 |
2257 |
+38 |
30,213 |
62,473 |
-2,830 |
May19 |
190206 |
2270 |
2305 |
2264 |
2280 |
+30 |
28,012 |
64,962 |
+741 |
Jul19 |
190206 |
2291 |
2320 |
2280 |
2294 |
+25 |
8,783 |
40,068 |
+1,711 |
Sep19 |
190206 |
2309 |
2336 |
2297 |
2311 |
+23 |
4,970 |
28,572 |
-392 |
Dec19 |
190206 |
2335 |
2353 |
2317 |
2330 |
+23 |
3,080 |
27,102 |
+920 |
Mar20 |
190206 |
2342 |
2365 |
2333 |
2343 |
+24 |
615 |
20,024 |
+79 |
May20 |
190206 |
2370 |
2372 |
2340 |
2350 |
+25 |
137 |
4,355 |
+53 |
Total Volume and Open Interest |
75,976 |
251,331 |
+420 |
Coffee "C"(ICE) |
Mar19 |
190206 |
104.70 |
105.90 |
104.35 |
105.50 |
+0.65 |
29,040 |
110,696 |
-2,539 |
May19 |
190206 |
107.85 |
108.85 |
107.40 |
108.55 |
+0.60 |
20,109 |
85,003 |
+4,076 |
Jul19 |
190206 |
110.55 |
111.45 |
110.00 |
111.15 |
+0.60 |
6,425 |
42,919 |
+540 |
Sep19 |
190206 |
113.25 |
114.05 |
112.80 |
113.85 |
+0.60 |
3,688 |
27,482 |
-141 |
Dec19 |
190206 |
117.00 |
117.80 |
116.50 |
117.60 |
+0.60 |
1,530 |
17,928 |
+94 |
Mar20 |
190206 |
120.80 |
121.35 |
120.40 |
121.35 |
+0.55 |
571 |
7,664 |
+38 |
Total Volume and Open Interest |
61,608 |
303,806 |
+2,178 |
Orange Juice(ICE) |
Mar19 |
190206 |
120.00 |
121.50 |
119.85 |
120.45 |
+0.45 |
1,200 |
14,315 |
-260 |
May19 |
190206 |
120.65 |
121.85 |
120.45 |
120.90 |
+0.45 |
585 |
4,120 |
+436 |
Jul19 |
190206 |
122.75 |
123.25 |
122.10 |
122.40 |
+0.50 |
98 |
1,527 |
+26 |
Sep19 |
190206 |
124.00 |
125.15 |
124.00 |
124.30 |
+0.50 |
26 |
576 |
+26 |
Nov19 |
190206 |
126.00 |
126.95 |
126.00 |
126.20 |
+0.50 |
0 |
326 |
+0 |
Jan20 |
190206 |
127.95 |
127.95 |
127.95 |
127.95 |
+0.50 |
0 |
106 |
+0 |
Total Volume and Open Interest |
1,909 |
21,099 |
+228 |
Sugar #11(ICE) |
Mar19 |
190206 |
12.77 |
12.91 |
12.77 |
12.90 |
+0.08 |
78,945 |
297,625 |
-8,905 |
May19 |
190206 |
12.75 |
12.91 |
12.75 |
12.89 |
+0.05 |
51,168 |
247,859 |
+11,854 |
Jul19 |
190206 |
12.98 |
13.11 |
12.95 |
13.09 |
+0.08 |
16,054 |
151,397 |
+924 |
Oct19 |
190206 |
13.32 |
13.48 |
13.29 |
13.46 |
+0.11 |
13,620 |
117,084 |
-1,144 |
Mar20 |
190206 |
14.05 |
14.19 |
14.00 |
14.18 |
+0.10 |
8,386 |
80,554 |
+1,379 |
May20 |
190206 |
14.04 |
14.21 |
14.02 |
14.21 |
+0.09 |
652 |
12,440 |
+108 |
Jul20 |
190206 |
14.05 |
14.23 |
14.02 |
14.23 |
+0.08 |
720 |
11,227 |
+47 |
Oct20 |
190206 |
14.14 |
14.39 |
14.13 |
14.38 |
+0.08 |
508 |
15,097 |
+0 |
Total Volume and Open Interest |
170,234 |
939,888 |
+4,437 |
London Cocoa(LCE) |
Mar19 |
190206 |
1681 |
1719 |
1681 |
1708 |
+37 |
11,349 |
62,717 |
-2,323 |
May19 |
190206 |
1666 |
1691 |
1666 |
1687 |
+29 |
11,854 |
49,727 |
+2,123 |
Jul19 |
190206 |
1668 |
1687 |
1668 |
1683 |
+21 |
7,474 |
40,036 |
+359 |
Sep19 |
190206 |
1680 |
1691 |
1674 |
1686 |
+17 |
3,061 |
36,937 |
+994 |
Dec19 |
190206 |
1686 |
1695 |
1680 |
1691 |
+16 |
1,879 |
48,295 |
+303 |
Mar20 |
190206 |
1687 |
1695 |
1682 |
1691 |
+15 |
756 |
22,901 |
-21 |
May20 |
190206 |
1690 |
1698 |
1687 |
1695 |
+16 |
164 |
11,439 |
-1 |
Total Volume and Open Interest |
36,667 |
279,269 |
+1,424 |
London Sugar(LCE) |
Mar19 |
190206 |
342.00 |
343.00 |
340.10 |
341.40 |
-0.50 |
10,417 |
20,394 |
-1,232 |
May19 |
190206 |
350.60 |
351.80 |
349.10 |
350.70 |
-0.60 |
8,089 |
35,327 |
+1,801 |
Aug19 |
190206 |
358.20 |
359.00 |
356.80 |
358.70 |
+0.30 |
1,833 |
18,730 |
+263 |
Oct19 |
190206 |
362.90 |
363.70 |
361.50 |
363.50 |
+0.70 |
468 |
7,969 |
+71 |
Dec19 |
190206 |
369.40 |
370.40 |
368.30 |
370.10 |
+0.70 |
206 |
4,717 |
+62 |
Total Volume and Open Interest |
21,252 |
92,166 |
+1,136 |
Cotton(ICE) |
Mar19 |
190206 |
73.40 |
74.11 |
73.10 |
73.66 |
+0.26 |
22,446 |
102,378 |
-3,697 |
May19 |
190206 |
74.49 |
75.41 |
74.34 |
74.86 |
+0.17 |
14,172 |
59,940 |
+2,010 |
Jul19 |
190206 |
75.97 |
76.79 |
75.73 |
76.22 |
+0.18 |
7,196 |
33,366 |
+2,336 |
Oct19 |
190206 |
74.74 |
74.74 |
74.74 |
74.74 |
+0.16 |
2 |
11 |
+2 |
Dec19 |
190206 |
74.31 |
74.68 |
74.00 |
74.56 |
+0.22 |
3,960 |
37,334 |
+502 |
Mar20 |
190206 |
75.67 |
75.99 |
75.67 |
75.91 |
+0.26 |
931 |
4,996 |
+396 |
Total Volume and Open Interest |
48,708 |
239,624 |
+1,550 |
Lumber(CME) |
Mar19 |
190206 |
439.2 |
444.9 |
423.9 |
439.5 |
+0.6 |
332 |
1,986 |
-68 |
May19 |
190206 |
433.9 |
438.5 |
419.6 |
434.4 |
-0.2 |
165 |
1,003 |
+28 |
Jul19 |
190206 |
425.5 |
431.0 |
412.5 |
427.6 |
+1.8 |
66 |
267 |
+11 |
Sep19 |
190206 |
412.6 |
416.7 |
404.2 |
416.7 |
unch |
0 |
83 |
+0 |
Total Volume and Open Interest |
563 |
3,350 |
-29 |
Crude Oil(NYM) |
Mar19 |
190206 |
53.73 |
54.30 |
52.86 |
54.01 |
+0.35 |
622,472 |
441,710 |
-16,230 |
Apr19 |
190206 |
54.05 |
54.64 |
53.21 |
54.34 |
+0.34 |
132,899 |
186,561 |
+5,149 |
May19 |
190206 |
54.52 |
55.09 |
53.66 |
54.80 |
+0.36 |
80,179 |
155,836 |
+6,731 |
Jun19 |
190206 |
54.98 |
55.55 |
54.14 |
55.28 |
+0.37 |
100,370 |
235,880 |
-1,889 |
Jul19 |
190206 |
55.43 |
55.95 |
54.63 |
55.71 |
+0.38 |
38,425 |
148,160 |
-2,866 |
Aug19 |
190206 |
55.52 |
56.30 |
54.99 |
56.07 |
+0.40 |
20,878 |
75,207 |
-715 |
Sep19 |
190206 |
56.11 |
56.55 |
55.20 |
56.32 |
+0.39 |
31,040 |
87,660 |
-1,079 |
Oct19 |
190206 |
55.58 |
56.68 |
55.57 |
56.47 |
+0.40 |
8,176 |
64,278 |
-889 |
Nov19 |
190206 |
55.96 |
56.74 |
55.74 |
56.55 |
+0.38 |
10,438 |
49,853 |
-905 |
Dec19 |
190206 |
56.40 |
56.75 |
55.49 |
56.55 |
+0.37 |
60,856 |
177,739 |
+1,985 |
Jan20 |
190206 |
56.16 |
56.66 |
55.76 |
56.52 |
+0.36 |
5,899 |
43,558 |
+1,164 |
Feb20 |
190206 |
56.08 |
56.47 |
55.82 |
56.47 |
+0.37 |
7,599 |
21,789 |
+479 |
Mar20 |
190206 |
56.36 |
56.53 |
55.72 |
56.39 |
+0.36 |
13,444 |
46,243 |
+2,423 |
Apr20 |
190206 |
56.31 |
56.31 |
55.87 |
56.31 |
+0.37 |
2,922 |
11,509 |
+1,427 |
May20 |
190206 |
56.22 |
56.22 |
55.83 |
56.22 |
+0.37 |
2,014 |
10,645 |
+254 |
Jun20 |
190206 |
55.96 |
56.25 |
55.17 |
56.10 |
+0.33 |
14,805 |
61,790 |
+688 |
Total Volume and Open Interest |
1,175,544 |
2,069,905 |
-3,602 |
e-miNY Crude Oil(NYM) |
Mar19 |
190206 |
53.750 |
54.275 |
52.875 |
54.000 |
+0.350 |
21,025 |
2,403 |
-150 |
Apr19 |
190206 |
54.125 |
54.625 |
53.225 |
54.350 |
+0.350 |
504 |
421 |
+17 |
May19 |
190206 |
54.500 |
55.025 |
53.775 |
54.800 |
+0.350 |
46 |
213 |
+13 |
Jun19 |
190206 |
54.925 |
55.350 |
54.550 |
55.275 |
+0.375 |
18 |
208 |
+7 |
Jul19 |
190206 |
55.700 |
55.700 |
55.100 |
55.700 |
+0.375 |
5 |
21 |
-1 |
Aug19 |
190206 |
56.075 |
56.075 |
56.075 |
56.075 |
+0.400 |
0 |
61 |
+0 |
Sep19 |
190206 |
56.325 |
56.325 |
55.600 |
56.325 |
+0.400 |
0 |
53 |
+0 |
Oct19 |
190206 |
56.475 |
56.475 |
56.475 |
56.475 |
+0.400 |
0 |
21 |
+0 |
Nov19 |
190206 |
56.550 |
56.550 |
55.800 |
56.550 |
+0.375 |
5 |
22 |
+0 |
Dec19 |
190206 |
56.050 |
56.550 |
55.550 |
56.550 |
+0.375 |
4 |
118 |
-1 |
Total Volume and Open Interest |
21,652 |
3,679 |
-72 |
NY Harbor ULSD(NYM) |
Mar19 |
190206 |
189.64 |
191.95 |
187.46 |
191.22 |
+1.47 |
59,985 |
109,877 |
-3,911 |
Apr19 |
190206 |
189.05 |
191.19 |
186.78 |
190.58 |
+1.53 |
33,594 |
58,676 |
+335 |
May19 |
190206 |
188.75 |
190.87 |
186.52 |
190.31 |
+1.57 |
12,273 |
36,366 |
+1,517 |
Jun19 |
190206 |
188.95 |
191.03 |
186.88 |
190.53 |
+1.57 |
12,872 |
45,038 |
-207 |
Jul19 |
190206 |
189.00 |
191.74 |
188.16 |
191.32 |
+1.56 |
2,921 |
20,327 |
+125 |
Aug19 |
190206 |
190.32 |
192.67 |
188.67 |
192.16 |
+1.55 |
1,707 |
10,935 |
+35 |
Sep19 |
190206 |
191.11 |
193.42 |
189.60 |
193.12 |
+1.57 |
1,562 |
12,997 |
+389 |
Oct19 |
190206 |
192.84 |
194.50 |
191.12 |
194.10 |
+1.57 |
867 |
8,972 |
+126 |
Nov19 |
190206 |
193.45 |
195.30 |
191.75 |
195.10 |
+1.60 |
569 |
5,708 |
-60 |
Dec19 |
190206 |
193.66 |
196.35 |
192.47 |
196.00 |
+1.65 |
2,390 |
29,912 |
+878 |
Jan20 |
190206 |
195.00 |
196.75 |
194.51 |
196.72 |
+1.66 |
121 |
5,555 |
+47 |
Feb20 |
190206 |
195.15 |
196.89 |
195.15 |
196.89 |
+1.69 |
66 |
4,748 |
+24 |
Mar20 |
190206 |
196.70 |
196.70 |
196.69 |
196.69 |
+1.74 |
46 |
3,412 |
+17 |
Apr20 |
190206 |
195.75 |
195.75 |
195.75 |
195.75 |
+1.79 |
9 |
1,667 |
+2 |
Total Volume and Open Interest |
129,309 |
369,868 |
-647 |
RBOB Gasoline(NYM) |
Mar19 |
190206 |
142.41 |
146.20 |
139.80 |
145.91 |
+3.32 |
86,604 |
136,009 |
-8,557 |
Apr19 |
190206 |
161.05 |
163.96 |
158.66 |
163.80 |
+2.69 |
59,794 |
76,896 |
+2,906 |
May19 |
190206 |
162.75 |
165.55 |
160.43 |
165.38 |
+2.56 |
21,214 |
48,422 |
+1,977 |
Jun19 |
190206 |
163.94 |
166.04 |
161.14 |
165.91 |
+2.44 |
17,137 |
45,616 |
+205 |
Jul19 |
190206 |
163.40 |
165.88 |
161.60 |
165.77 |
+2.36 |
9,322 |
27,293 |
+1,685 |
Aug19 |
190206 |
162.07 |
164.97 |
160.51 |
164.87 |
+2.24 |
4,043 |
13,909 |
+626 |
Sep19 |
190206 |
160.26 |
163.16 |
159.28 |
163.08 |
+2.14 |
3,889 |
19,274 |
-52 |
Oct19 |
190206 |
149.41 |
151.87 |
147.89 |
151.83 |
+2.04 |
1,611 |
11,270 |
-24 |
Nov19 |
190206 |
146.50 |
149.91 |
146.50 |
149.89 |
+1.95 |
1,133 |
7,095 |
+335 |
Dec19 |
190206 |
146.36 |
148.85 |
144.97 |
148.69 |
+1.87 |
1,645 |
19,233 |
+417 |
Total Volume and Open Interest |
206,592 |
413,376 |
-420 |
e-miNY RBOB Gasoline(NYM) |
Mar19 |
190206 |
145.91 |
145.91 |
145.91 |
145.91 |
+3.32 |
1 |
2 |
+1 |
Apr19 |
190206 |
163.80 |
163.80 |
163.80 |
163.80 |
+2.69 |
|
|
|
May19 |
190206 |
165.38 |
165.38 |
165.38 |
165.38 |
+2.56 |
|
|
|
Jun19 |
190206 |
165.91 |
165.91 |
165.91 |
165.91 |
+2.44 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
Natural Gas(NYM) |
Mar19 |
190206 |
2.685 |
2.720 |
2.651 |
2.662 |
unch |
116,490 |
325,039 |
+4,753 |
Apr19 |
190206 |
2.676 |
2.703 |
2.645 |
2.657 |
+0.007 |
55,402 |
155,571 |
-2,411 |
May19 |
190206 |
2.678 |
2.710 |
2.659 |
2.671 |
+0.006 |
32,685 |
189,406 |
+2,563 |
Jun19 |
190206 |
2.740 |
2.760 |
2.709 |
2.720 |
+0.006 |
14,438 |
60,791 |
+1,335 |
Jul19 |
190206 |
2.772 |
2.804 |
2.759 |
2.770 |
+0.007 |
15,991 |
92,776 |
+2,259 |
Aug19 |
190206 |
2.789 |
2.809 |
2.767 |
2.780 |
+0.010 |
9,155 |
54,396 |
-573 |
Sep19 |
190206 |
2.771 |
2.781 |
2.747 |
2.760 |
+0.012 |
8,400 |
74,655 |
+1,014 |
Oct19 |
190206 |
2.808 |
2.808 |
2.775 |
2.787 |
+0.013 |
16,948 |
119,048 |
-1,185 |
Nov19 |
190206 |
2.856 |
2.861 |
2.831 |
2.841 |
+0.014 |
4,669 |
43,314 |
-126 |
Dec19 |
190206 |
2.993 |
3.005 |
2.975 |
2.988 |
+0.014 |
8,977 |
56,887 |
+1,901 |
Jan20 |
190206 |
3.087 |
3.099 |
3.069 |
3.080 |
+0.010 |
7,512 |
39,817 |
-405 |
Feb20 |
190206 |
3.040 |
3.040 |
3.018 |
3.025 |
+0.007 |
1,953 |
16,199 |
-318 |
Mar20 |
190206 |
2.906 |
2.916 |
2.888 |
2.896 |
+0.009 |
3,215 |
27,141 |
+377 |
Apr20 |
190206 |
2.588 |
2.596 |
2.577 |
2.590 |
+0.008 |
2,265 |
27,553 |
-29 |
May20 |
190206 |
2.542 |
2.551 |
2.536 |
2.547 |
+0.008 |
432 |
16,738 |
-30 |
Jun20 |
190206 |
2.568 |
2.578 |
2.565 |
2.573 |
+0.007 |
393 |
10,534 |
-2 |
Total Volume and Open Interest |
300,134 |
1,373,973 |
+9,193 |
Brent Crude Oil(ICE) |
Apr19 |
190206 |
62.06 |
62.80 |
61.05 |
62.69 |
+0.71 |
297,433 |
432,864 |
-16,638 |
May19 |
190206 |
62.15 |
62.85 |
61.18 |
62.74 |
+0.67 |
147,646 |
272,703 |
+15,952 |
Jun19 |
190206 |
62.22 |
62.92 |
61.31 |
62.79 |
+0.63 |
159,001 |
308,540 |
+9,541 |
Jul19 |
190206 |
62.21 |
62.87 |
61.30 |
62.74 |
+0.61 |
45,996 |
161,602 |
+3,267 |
Aug19 |
190206 |
62.25 |
62.84 |
61.31 |
62.71 |
+0.59 |
29,088 |
107,858 |
+3,076 |
Sep19 |
190206 |
62.15 |
62.76 |
61.27 |
62.63 |
+0.58 |
36,061 |
127,210 |
+5,036 |
Oct19 |
190206 |
62.01 |
62.66 |
61.29 |
62.56 |
+0.56 |
10,634 |
56,251 |
+877 |
Nov19 |
190206 |
62.05 |
62.59 |
61.27 |
62.51 |
+0.56 |
8,232 |
80,642 |
-55 |
Dec19 |
190206 |
61.98 |
62.54 |
61.18 |
62.44 |
+0.56 |
64,753 |
219,565 |
+3,337 |
Jan20 |
190206 |
62.42 |
62.44 |
62.34 |
62.38 |
+0.55 |
1,517 |
35,197 |
+97 |
Feb20 |
190206 |
62.33 |
62.33 |
62.33 |
62.33 |
+0.55 |
1,314 |
33,820 |
-44 |
Mar20 |
190206 |
62.29 |
62.29 |
62.29 |
62.29 |
+0.55 |
3,348 |
33,283 |
-47 |
Apr20 |
190206 |
62.25 |
62.25 |
62.25 |
62.25 |
+0.55 |
595 |
17,555 |
+131 |
May20 |
190206 |
62.20 |
62.20 |
62.20 |
62.20 |
+0.55 |
409 |
14,114 |
-93 |
Total Volume and Open Interest |
837,802 |
2,313,711 |
+23,168 |
Gas Oil(ICE) |
Feb19 |
190206 |
578.50 |
584.50 |
571.25 |
582.25 |
+2.50 |
32,339 |
70,758 |
-5,004 |
Mar19 |
190206 |
574.50 |
583.00 |
569.75 |
581.00 |
+3.00 |
74,507 |
185,743 |
+1,416 |
Apr19 |
190206 |
575.75 |
582.25 |
569.50 |
580.25 |
+3.00 |
43,949 |
108,443 |
+5,715 |
May19 |
190206 |
576.25 |
582.00 |
569.75 |
580.25 |
+3.00 |
17,557 |
75,051 |
+1,690 |
Jun19 |
190206 |
576.75 |
582.50 |
570.50 |
581.00 |
+3.00 |
24,800 |
80,875 |
+1,233 |
Jul19 |
190206 |
577.50 |
584.00 |
572.25 |
582.50 |
+2.75 |
5,137 |
35,726 |
+381 |
Aug19 |
190206 |
581.00 |
586.50 |
574.75 |
584.75 |
+2.75 |
3,495 |
29,208 |
+69 |
Sep19 |
190206 |
583.00 |
588.75 |
577.25 |
587.25 |
+2.75 |
3,872 |
36,152 |
+189 |
Oct19 |
190206 |
586.25 |
591.75 |
580.75 |
590.50 |
+3.00 |
1,372 |
30,092 |
-32 |
Nov19 |
190206 |
583.50 |
592.75 |
582.00 |
591.50 |
+3.00 |
1,044 |
17,804 |
+94 |
Total Volume and Open Interest |
223,060 |
931,762 |
+7,586 |
Ethanol(CBOT) |
Mar19 |
190206 |
1.305 |
1.317 |
1.302 |
1.307 |
-0.006 |
381 |
1,592 |
-89 |
Apr19 |
190206 |
1.326 |
1.338 |
1.324 |
1.331 |
-0.004 |
104 |
241 |
+25 |
May19 |
190206 |
1.344 |
1.346 |
1.344 |
1.344 |
-0.004 |
34 |
41 |
-9 |
Jun19 |
190206 |
1.357 |
1.357 |
1.355 |
1.356 |
-0.004 |
55 |
78 |
+26 |
Jul19 |
190206 |
1.361 |
1.361 |
1.361 |
1.361 |
-0.004 |
45 |
6 |
-44 |
Aug19 |
190206 |
1.360 |
1.360 |
1.360 |
1.360 |
-0.004 |
|
|
|
Sep19 |
190206 |
1.351 |
1.351 |
1.351 |
1.351 |
-0.004 |
4 |
12 |
+4 |
Oct19 |
190206 |
1.326 |
1.326 |
1.326 |
1.326 |
-0.004 |
|
|
|
Total Volume and Open Interest |
625 |
2,227 |
-87 |
WTI Crude Oil(ICE) |
Mar19 |
190206 |
53.69 |
54.29 |
52.88 |
54.01 |
+0.35 |
35,553 |
69,787 |
-1,326 |
Apr19 |
190206 |
54.06 |
54.62 |
53.29 |
54.34 |
+0.34 |
51,065 |
58,412 |
+1,057 |
May19 |
190206 |
54.41 |
55.06 |
53.74 |
54.80 |
+0.36 |
24,959 |
30,864 |
+195 |
Jun19 |
190206 |
54.88 |
55.52 |
54.24 |
55.28 |
+0.37 |
28,396 |
97,992 |
-1,799 |
Jul19 |
190206 |
55.30 |
55.89 |
54.74 |
55.71 |
+0.38 |
10,682 |
24,525 |
-2,585 |
Aug19 |
190206 |
55.76 |
56.20 |
55.28 |
56.07 |
+0.40 |
3,296 |
16,794 |
-99 |
Sep19 |
190206 |
55.91 |
56.49 |
55.49 |
56.32 |
+0.39 |
4,769 |
32,410 |
+233 |
Oct19 |
190206 |
55.86 |
56.58 |
55.75 |
56.47 |
+0.40 |
992 |
6,976 |
-45 |
Nov19 |
190206 |
56.15 |
56.75 |
55.83 |
56.55 |
+0.38 |
1,466 |
6,289 |
+602 |
Dec19 |
190206 |
55.98 |
56.68 |
55.54 |
56.55 |
+0.37 |
12,891 |
111,744 |
+1,316 |
Jan20 |
190206 |
56.19 |
56.52 |
56.19 |
56.52 |
+0.36 |
376 |
5,366 |
+203 |
Feb20 |
190206 |
56.47 |
56.47 |
56.47 |
56.47 |
+0.37 |
122 |
3,654 |
-33 |
Mar20 |
190206 |
56.39 |
56.39 |
56.39 |
56.39 |
+0.36 |
277 |
7,754 |
+113 |
Apr20 |
190206 |
56.31 |
56.31 |
56.31 |
56.31 |
+0.37 |
0 |
1,923 |
+0 |
May20 |
190206 |
56.22 |
56.22 |
56.22 |
56.22 |
+0.37 |
8 |
1,593 |
-8 |
Jun20 |
190206 |
56.10 |
56.10 |
56.10 |
56.10 |
+0.33 |
1,596 |
28,340 |
-36 |
Total Volume and Open Interest |
181,206 |
593,084 |
-1,997 |
US Dollar Index(ICE) |
Mar19 |
190206 |
95.820 |
96.185 |
95.785 |
96.152 |
+0.335 |
11,858 |
59,205 |
+591 |
Jun19 |
190206 |
95.335 |
95.650 |
95.275 |
95.628 |
+0.335 |
74 |
1,477 |
+2 |
Sep19 |
190206 |
94.725 |
95.132 |
94.725 |
95.132 |
+0.335 |
2 |
209 |
+1 |
Total Volume and Open Interest |
11,936 |
60,960 |
+594 |
Australian Dollar(CME) |
Mar19 |
190206 |
72.38 |
72.49 |
71.07 |
71.19 |
-1.15 |
76,394 |
122,056 |
-2,815 |
Jun19 |
190206 |
72.31 |
72.47 |
71.20 |
71.28 |
-1.15 |
22 |
1,174 |
+1 |
Sep19 |
190206 |
72.22 |
72.22 |
71.35 |
71.37 |
-1.15 |
5 |
128 |
+0 |
Total Volume and Open Interest |
77,037 |
124,153 |
-2,889 |
British Pound(CME) |
Mar19 |
190206 |
129.82 |
130.06 |
129.51 |
129.64 |
-0.19 |
69,098 |
195,761 |
+2,101 |
Jun19 |
190206 |
130.44 |
130.60 |
130.22 |
130.23 |
-0.19 |
35 |
2,081 |
+10 |
Sep19 |
190206 |
130.80 |
130.80 |
130.80 |
130.80 |
-0.19 |
1 |
349 |
+0 |
Total Volume and Open Interest |
70,364 |
201,122 |
+2,141 |
Canadian Dollar(CME) |
Mar19 |
190206 |
76.26 |
76.26 |
75.74 |
75.81 |
-0.35 |
60,187 |
137,480 |
-5,180 |
Jun19 |
190206 |
76.40 |
76.40 |
75.94 |
75.97 |
-0.35 |
62 |
3,255 |
-10 |
Sep19 |
190206 |
76.23 |
76.25 |
76.10 |
76.10 |
-0.35 |
3 |
1,106 |
-1 |
Dec19 |
190206 |
76.25 |
76.31 |
76.23 |
76.23 |
-0.34 |
2 |
870 |
+2 |
Total Volume and Open Interest |
61,479 |
143,510 |
-5,223 |
Japanese Yen(CME) |
Mar19 |
190206 |
91.22 |
91.56 |
91.15 |
91.21 |
-0.01 |
98,216 |
187,840 |
-1,854 |
Jun19 |
190206 |
92.19 |
92.22 |
91.91 |
91.91 |
unch |
109 |
1,230 |
+30 |
Sep19 |
190206 |
92.60 |
92.60 |
92.60 |
92.60 |
unch |
1 |
107 |
+1 |
Total Volume and Open Interest |
98,732 |
191,478 |
-1,617 |
Swiss Franc(CME) |
Mar19 |
190206 |
100.36 |
100.51 |
100.10 |
100.12 |
-0.23 |
12,074 |
67,156 |
+704 |
Jun19 |
190206 |
101.00 |
101.39 |
101.00 |
101.00 |
-0.24 |
5 |
111 |
-1 |
Sep19 |
190206 |
101.89 |
102.14 |
101.89 |
101.89 |
-0.24 |
0 |
22 |
+0 |
Total Volume and Open Interest |
12,079 |
67,304 |
+703 |
EuroFX(CME) |
Mar19 |
190206 |
114.43 |
114.48 |
113.98 |
114.02 |
-0.47 |
110,867 |
503,936 |
-3,891 |
Jun19 |
190206 |
115.28 |
115.30 |
114.89 |
114.92 |
-0.47 |
178 |
9,531 |
+64 |
Sep19 |
190206 |
115.82 |
115.82 |
115.81 |
115.81 |
-0.47 |
5 |
1,359 |
-1 |
Total Volume and Open Interest |
111,901 |
522,906 |
-3,847 |
Mexican Peso(CME) |
Feb19 |
190206 |
523.25 |
523.25 |
523.25 |
523.25 |
-1.00 |
|
|
|
Mar19 |
190206 |
522.38 |
522.38 |
518.50 |
520.75 |
-1.13 |
45,913 |
222,231 |
+6,132 |
Total Volume and Open Interest |
45,914 |
222,290 |
+6,132 |
Brazilian Real(CME) |
Mar19 |
190206 |
272.25 |
272.25 |
268.80 |
270.15 |
-2.10 |
1,493 |
12,432 |
+208 |
Apr19 |
190206 |
270.70 |
270.70 |
268.45 |
269.70 |
-1.95 |
2 |
565 |
+2 |
May19 |
190206 |
269.10 |
269.10 |
268.20 |
269.10 |
-2.00 |
|
|
|
Jun19 |
190206 |
268.45 |
268.45 |
268.45 |
268.45 |
-2.00 |
|
|
|
Total Volume and Open Interest |
1,495 |
12,997 |
+210 |
30-Year T-Bonds(CBOT) |
Mar19 |
190206 |
145~240 |
146~090 |
145~170 |
145~210 |
-0~010 |
225,484 |
942,667 |
-4,526 |
Jun19 |
190206 |
145~100 |
145~200 |
144~300 |
145~010 |
-0~010 |
2,713 |
13,516 |
+1,996 |
Sep19 |
190206 |
145~010 |
145~010 |
145~010 |
145~010 |
-0~010 |
|
|
|
Total Volume and Open Interest |
228,197 |
956,183 |
-2,530 |
10-Year T-Notes(CBOT) |
Mar19 |
190206 |
121~280 |
122~035 |
121~260 |
121~285 |
+0~005 |
1,022,090 |
3,902,995 |
-47,699 |
Jun19 |
190206 |
122~055 |
122~125 |
122~030 |
122~050 |
+0~005 |
3,697 |
74,832 |
+158 |
Sep19 |
190206 |
122~025 |
122~025 |
122~025 |
122~025 |
+0~005 |
|
|
|
Total Volume and Open Interest |
1,025,787 |
3,977,827 |
-47,541 |
5-Year T-Notes(CBOT) |
Mar19 |
190206 |
114~160 |
114~204 |
114~150 |
114~164 |
+0~004 |
759,614 |
4,346,176 |
+8,862 |
Jun19 |
190206 |
114~192 |
114~236 |
114~184 |
114~200 |
+0~006 |
5,484 |
163,267 |
+2,154 |
Sep19 |
190206 |
114~200 |
114~200 |
114~200 |
114~200 |
+0~006 |
|
|
|
Total Volume and Open Interest |
765,098 |
4,509,443 |
+11,016 |
2 Year T-Notes(CBOT) |
Mar19 |
190206 |
48~000 |
56~160 |
42~000 |
42~000 |
-6~000 |
384,439 |
2,772,824 |
-4,760 |
Jun19 |
190206 |
48~000 |
56~160 |
42~000 |
42~000 |
-6~000 |
9,230 |
238,012 |
+5,186 |
Sep19 |
190206 |
48~000 |
56~160 |
42~000 |
42~000 |
-6~000 |
|
|
|
Total Volume and Open Interest |
393,669 |
3,010,836 |
+426 |
Eurodollars(CME) |
Mar19 |
190206 |
97.335 |
97.340 |
97.325 |
97.330 |
-0.005 |
137,046 |
1,466,461 |
+773 |
Jun19 |
190206 |
97.340 |
97.350 |
97.330 |
97.335 |
-0.010 |
160,077 |
1,256,115 |
+13,288 |
Sep19 |
190206 |
97.335 |
97.350 |
97.320 |
97.325 |
-0.010 |
226,241 |
1,156,051 |
-6,219 |
Dec19 |
190206 |
97.315 |
97.335 |
97.305 |
97.310 |
-0.005 |
320,683 |
1,683,966 |
+26,625 |
Mar20 |
190206 |
97.385 |
97.420 |
97.385 |
97.395 |
unch |
206,810 |
958,289 |
-3,609 |
Jun20 |
190206 |
97.440 |
97.480 |
97.440 |
97.455 |
+0.005 |
171,184 |
974,057 |
+11,625 |
Sep20 |
190206 |
97.485 |
97.525 |
97.485 |
97.500 |
+0.010 |
130,584 |
803,235 |
-3,301 |
Dec20 |
190206 |
97.475 |
97.515 |
97.470 |
97.490 |
+0.010 |
156,359 |
951,397 |
+12,529 |
Mar21 |
190206 |
97.505 |
97.545 |
97.505 |
97.520 |
+0.010 |
111,953 |
607,402 |
-1,052 |
Jun21 |
190206 |
97.510 |
97.550 |
97.505 |
97.525 |
+0.010 |
68,929 |
422,051 |
+1,798 |
Sep21 |
190206 |
97.510 |
97.550 |
97.510 |
97.525 |
+0.010 |
48,602 |
357,671 |
+1,691 |
Dec21 |
190206 |
97.485 |
97.525 |
97.480 |
97.495 |
+0.010 |
54,805 |
363,763 |
-1,438 |
Mar22 |
190206 |
97.475 |
97.515 |
97.475 |
97.485 |
+0.010 |
38,362 |
267,781 |
-3,950 |
Jun22 |
190206 |
97.455 |
97.495 |
97.455 |
97.465 |
+0.010 |
23,379 |
234,096 |
-1,654 |
Sep22 |
190206 |
97.430 |
97.465 |
97.430 |
97.440 |
+0.010 |
23,348 |
184,601 |
-2,189 |
Dec22 |
190206 |
97.395 |
97.430 |
97.390 |
97.405 |
+0.015 |
19,585 |
142,751 |
-22 |
Mar23 |
190206 |
97.365 |
97.405 |
97.365 |
97.375 |
+0.010 |
14,889 |
79,630 |
+767 |
Jun23 |
190206 |
97.335 |
97.375 |
97.335 |
97.345 |
+0.010 |
12,956 |
85,114 |
-415 |
Total Volume and Open Interest |
1,997,298 |
12,556,692 |
+43,626 |
Ultra T-Bond(CBOT) |
Mar19 |
190206 |
160~11 |
161~01 |
160~00 |
160~06 |
-0~02 |
94,118 |
1,168,526 |
+5,936 |
Jun19 |
190206 |
161~22 |
162~06 |
161~06 |
161~11 |
-0~02 |
586 |
3,780 |
+363 |
Sep19 |
190206 |
161~11 |
161~11 |
161~11 |
161~11 |
-0~02 |
|
|
|
Total Volume and Open Interest |
94,704 |
1,172,306 |
+6,299 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190206 |
129~295 |
130~085 |
129~285 |
129~300 |
unch |
133,954 |
692,024 |
+1,821 |
Jun19 |
190206 |
129~285 |
129~295 |
129~195 |
129~200 |
-0~005 |
1 |
11 |
+1 |
Sep19 |
190206 |
129~200 |
129~200 |
129~200 |
129~200 |
-0~005 |
|
|
|
Total Volume and Open Interest |
133,955 |
692,035 |
+1,822 |
30 Day Federal Funds(CBOT) |
Feb19 |
190206 |
97.603 |
97.603 |
97.598 |
97.598 |
-0.002 |
14,935 |
248,703 |
-4,490 |
Mar19 |
190206 |
97.600 |
97.605 |
97.595 |
97.595 |
-0.005 |
7,797 |
111,405 |
+1,461 |
Apr19 |
190206 |
97.605 |
97.610 |
97.595 |
97.595 |
-0.010 |
9,663 |
256,389 |
-3,303 |
May19 |
190206 |
97.605 |
97.610 |
97.600 |
97.600 |
-0.005 |
6,670 |
172,248 |
-1,288 |
Jun19 |
190206 |
97.600 |
97.610 |
97.595 |
97.595 |
-0.005 |
4,682 |
73,567 |
-408 |
Jul19 |
190206 |
97.595 |
97.600 |
97.590 |
97.590 |
-0.005 |
17,251 |
164,105 |
+990 |
Total Volume and Open Interest |
131,346 |
1,751,051 |
-6,970 |
Japanese Govt Bonds(SGX) |
Mar19 |
190206 |
152.64 |
152.75 |
152.64 |
152.75 |
+0.09 |
1,004 |
17,680 |
-168 |
Jun19 |
190206 |
152.62 |
152.62 |
152.62 |
152.62 |
+0.09 |
|
|
|
Sep19 |
190206 |
152.62 |
152.62 |
152.62 |
152.62 |
+0.09 |
|
|
|
Total Volume and Open Interest |
1,004 |
17,680 |
-168 |
Euro-Buxl(EUREX) |
Mar19 |
190206 |
184.92 |
185.78 |
184.86 |
185.28 |
+0.08 |
29,229 |
238,009 |
+2,178 |
Jun19 |
190206 |
183.80 |
183.80 |
183.80 |
183.80 |
+0.08 |
0 |
3,917 |
+0 |
Sep19 |
190206 |
182.28 |
182.28 |
182.28 |
182.28 |
+0.08 |
|
|
|
Total Volume and Open Interest |
29,229 |
241,926 |
+2,178 |
Euro-Bund(EUREX) |
Mar19 |
190206 |
165.42 |
165.68 |
165.37 |
165.51 |
+0.02 |
418,541 |
1,930,263 |
+65,532 |
Jun19 |
190206 |
163.02 |
163.11 |
162.86 |
162.96 |
+0.03 |
2,235 |
64,940 |
-516 |
Sep19 |
190206 |
164.73 |
164.73 |
164.73 |
164.73 |
+0.02 |
0 |
19 |
+0 |
Total Volume and Open Interest |
420,776 |
1,995,222 |
+65,016 |
Euro-Bobl(EUREX) |
Mar19 |
190206 |
132.89 |
132.96 |
132.83 |
132.84 |
-0.06 |
259,167 |
1,485,966 |
+29,653 |
Jun19 |
190206 |
132.16 |
132.17 |
132.13 |
132.13 |
-0.04 |
2,228 |
33,694 |
-568 |
Sep19 |
190206 |
132.13 |
132.13 |
132.13 |
132.13 |
-0.04 |
|
|
|
Total Volume and Open Interest |
261,395 |
1,519,660 |
+29,085 |
Euro-Schatz(EUREX) |
Mar19 |
190206 |
111.86 |
111.89 |
111.85 |
111.85 |
-0.03 |
228,000 |
2,051,410 |
+56,898 |
Jun19 |
190206 |
111.80 |
111.80 |
111.79 |
111.79 |
-0.04 |
1,006 |
4,605 |
+634 |
Sep19 |
190206 |
111.79 |
111.79 |
111.79 |
111.79 |
-0.04 |
|
|
|
Total Volume and Open Interest |
229,006 |
2,056,015 |
+57,532 |
3-Mth Euribor(EUREX) |
Mar19 |
190206 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
100 |
3,305 |
+297 |
Jun19 |
190206 |
100.285 |
100.285 |
100.285 |
100.285 |
-0.005 |
0 |
2,278 |
+0 |
Sep19 |
190206 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
15 |
1,973 |
+0 |
Total Volume and Open Interest |
175 |
14,556 |
+197 |
Long Gilt(LIFFE) |
Mar19 |
190206 |
123~23 |
123~24 |
123~15 |
123~20 |
+0~04 |
161,439 |
826,100 |
-4,836 |
Jun19 |
190206 |
126~23 |
126~23 |
126~23 |
126~23 |
+0~05 |
0 |
14 |
+0 |
Total Volume and Open Interest |
161,439 |
826,114 |
-4,836 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190206 |
99.11 |
99.11 |
99.10 |
99.11 |
+0.00 |
48,882 |
732,178 |
-15,209 |
Jun19 |
190206 |
99.08 |
99.08 |
99.07 |
99.08 |
+0.01 |
44,104 |
456,003 |
+7,501 |
Sep19 |
190206 |
99.04 |
99.04 |
99.03 |
99.04 |
+0.01 |
47,370 |
521,765 |
+8,744 |
Dec19 |
190206 |
98.99 |
99.00 |
98.98 |
99.00 |
+0.01 |
50,948 |
567,380 |
+1,826 |
Mar20 |
190206 |
98.96 |
98.97 |
98.96 |
98.96 |
+0.01 |
51,044 |
297,258 |
+15,172 |
Jun20 |
190206 |
98.93 |
98.94 |
98.92 |
98.93 |
+0.01 |
42,723 |
335,561 |
+8,353 |
Total Volume and Open Interest |
572,368 |
4,131,866 |
+18,266 |
3-Mth Euribor(LIFFE) |
Mar19 |
190206 |
100.300 |
100.305 |
100.300 |
100.300 |
unch |
53,887 |
507,466 |
-13,820 |
Jun19 |
190206 |
100.290 |
100.290 |
100.285 |
100.285 |
unch |
26,800 |
670,368 |
+3,240 |
Sep19 |
190206 |
100.270 |
100.275 |
100.265 |
100.270 |
unch |
25,519 |
653,579 |
-5,995 |
Total Volume and Open Interest |
469,282 |
4,931,799 |
+10,698 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190206 |
98.03 |
98.04 |
98.02 |
98.04 |
+0.01 |
17,765 |
178,012 |
-6,949 |
Jun19 |
190206 |
98.07 |
98.13 |
98.06 |
98.13 |
+0.05 |
27,337 |
221,102 |
+210 |
Sep19 |
190206 |
98.13 |
98.21 |
98.12 |
98.21 |
+0.07 |
22,772 |
202,393 |
-2,293 |
Dec19 |
190206 |
98.17 |
98.27 |
98.16 |
98.26 |
+0.08 |
14,541 |
194,166 |
-1,033 |
Mar20 |
190206 |
98.19 |
98.29 |
98.17 |
98.29 |
+0.10 |
16,131 |
160,753 |
+1,697 |
Jun20 |
190206 |
98.18 |
98.29 |
98.17 |
98.29 |
+0.10 |
5,629 |
124,381 |
-1,590 |
Sep20 |
190206 |
98.16 |
98.28 |
98.16 |
98.28 |
+0.11 |
4,027 |
62,464 |
+746 |
Dec20 |
190206 |
98.14 |
98.27 |
98.13 |
98.27 |
+0.12 |
3,204 |
40,667 |
-797 |
Mar21 |
190206 |
98.11 |
98.25 |
98.11 |
98.24 |
+0.12 |
8 |
6,115 |
+0 |
Jun21 |
190206 |
98.17 |
98.22 |
98.17 |
98.22 |
+0.13 |
4 |
3,238 |
-4 |
Total Volume and Open Interest |
111,540 |
1,197,278 |
-9,973 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190206 |
97.76 |
97.83 |
97.73 |
97.82 |
+0.06 |
132,678 |
1,244,917 |
+906 |
Jun19 |
190206 |
97.82 |
97.82 |
97.82 |
97.82 |
+0.07 |
|
|
|
Total Volume and Open Interest |
132,678 |
1,244,917 |
+906 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190206 |
98.25 |
98.36 |
98.24 |
98.36 |
+0.11 |
149,947 |
1,231,279 |
-9,373 |
Jun19 |
190206 |
98.41 |
98.41 |
98.41 |
98.41 |
+0.12 |
|
|
|
Total Volume and Open Interest |
149,947 |
1,231,279 |
-9,373 |
Gold(CMX) |
Feb19 |
190206 |
1312.5 |
1313.5 |
1305.0 |
1309.5 |
-4.7 |
675 |
1,589 |
-2,262 |
Apr19 |
190206 |
1319.4 |
1319.9 |
1309.6 |
1314.4 |
-4.8 |
159,557 |
341,147 |
+69 |
Jun19 |
190206 |
1325.7 |
1326.1 |
1316.5 |
1320.9 |
-4.9 |
2,886 |
68,631 |
-416 |
Aug19 |
190206 |
1330.3 |
1331.9 |
1323.2 |
1327.2 |
-4.9 |
1,743 |
26,579 |
+319 |
Oct19 |
190206 |
1334.0 |
1334.0 |
1330.7 |
1333.4 |
-4.9 |
13 |
3,886 |
+3 |
Dec19 |
190206 |
1344.9 |
1344.9 |
1335.0 |
1339.7 |
-4.9 |
527 |
19,155 |
+294 |
Feb20 |
190206 |
1348.4 |
1348.4 |
1344.4 |
1346.0 |
-4.9 |
31 |
7,194 |
+12 |
Apr20 |
190206 |
1354.8 |
1354.8 |
1352.0 |
1352.0 |
-4.9 |
1 |
1,776 |
+0 |
Jun20 |
190206 |
1360.8 |
1360.8 |
1357.7 |
1357.7 |
-4.8 |
4 |
1,136 |
+1 |
Aug20 |
190206 |
1363.4 |
1363.4 |
1363.4 |
1363.4 |
-4.8 |
0 |
4 |
+0 |
Oct20 |
190206 |
1368.5 |
1368.5 |
1368.5 |
1368.5 |
-4.8 |
|
|
|
Dec20 |
190206 |
1373.8 |
1373.8 |
1373.8 |
1373.8 |
-4.8 |
0 |
1,073 |
+0 |
Total Volume and Open Interest |
166,417 |
474,513 |
-1,776 |
Silver(CMX) |
Mar19 |
190206 |
1584.0 |
1587.0 |
1564.0 |
1570.1 |
-13.5 |
60,373 |
138,000 |
-2,327 |
May19 |
190206 |
1595.0 |
1596.0 |
1574.0 |
1580.0 |
-13.5 |
9,805 |
39,193 |
+4,395 |
Jul19 |
190206 |
1598.0 |
1603.0 |
1583.0 |
1589.2 |
-13.5 |
1,454 |
18,769 |
+315 |
Sep19 |
190206 |
1603.5 |
1611.0 |
1593.5 |
1598.4 |
-13.5 |
602 |
5,522 |
+299 |
Dec19 |
190206 |
1616.0 |
1625.5 |
1606.5 |
1611.8 |
-13.5 |
636 |
6,696 |
-66 |
Mar20 |
190206 |
1625.3 |
1625.3 |
1625.3 |
1625.3 |
-13.5 |
2 |
622 |
-2 |
May20 |
190206 |
1633.6 |
1633.6 |
1633.6 |
1633.6 |
-13.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
72,910 |
209,459 |
+2,587 |
Platinum(NYMEX) |
Apr19 |
190206 |
821.2 |
824.8 |
807.2 |
813.8 |
-6.1 |
13,146 |
75,410 |
-1,169 |
Jul19 |
190206 |
826.2 |
827.0 |
812.9 |
818.9 |
-6.2 |
150 |
4,836 |
+17 |
Oct19 |
190206 |
831.2 |
834.5 |
819.0 |
824.4 |
-6.2 |
29 |
288 |
+16 |
Jan20 |
190206 |
828.7 |
828.7 |
828.7 |
828.7 |
-6.2 |
0 |
47 |
+0 |
Total Volume and Open Interest |
13,327 |
80,643 |
-1,136 |
Palladium(NYMEX) |
Mar19 |
190206 |
1348.20 |
1356.00 |
1332.00 |
1351.60 |
+10.40 |
3,917 |
21,577 |
+55 |
Jun19 |
190206 |
1338.00 |
1346.20 |
1326.00 |
1342.90 |
+10.70 |
524 |
5,608 |
+136 |
Sep19 |
190206 |
1322.30 |
1322.80 |
1316.00 |
1322.80 |
+9.20 |
14 |
1,305 |
+6 |
Total Volume and Open Interest |
4,461 |
28,622 |
+203 |
Copper(CMX) |
Mar19 |
190206 |
281.75 |
284.80 |
281.30 |
283.65 |
+1.95 |
63,288 |
119,336 |
-3,869 |
May19 |
190206 |
282.45 |
285.45 |
282.15 |
284.35 |
+1.90 |
23,262 |
61,603 |
+2,271 |
Jul19 |
190206 |
283.00 |
285.75 |
283.00 |
284.60 |
+1.70 |
8,108 |
27,093 |
+837 |
Sep19 |
190206 |
284.10 |
285.95 |
283.20 |
284.90 |
+1.65 |
5,147 |
17,797 |
-111 |
Dec19 |
190206 |
284.20 |
286.25 |
283.85 |
285.20 |
+1.55 |
3,012 |
13,490 |
+160 |
Total Volume and Open Interest |
104,325 |
250,513 |
-2,333 |
E-mini DJIA Index(CBOT) |
Mar19 |
190206 |
25325 |
25387 |
25257 |
25327 |
+3 |
140,106 |
83,513 |
+3,093 |
Jun19 |
190206 |
25350 |
25401 |
25290 |
25355 |
+6 |
58 |
1,427 |
+1 |
Sep19 |
190206 |
25383 |
25411 |
25332 |
25383 |
+4 |
0 |
12 |
+0 |
Dec19 |
190206 |
25428 |
25428 |
25428 |
25428 |
-7 |
|
|
|
Total Volume and Open Interest |
140,164 |
84,952 |
+3,094 |
S & P 500(CME) |
Mar19 |
190206 |
2732.10 |
2736.20 |
2723.00 |
2729.40 |
-1.70 |
1,986 |
60,055 |
+675 |
Jun19 |
190206 |
2734.50 |
2734.50 |
2734.50 |
2734.50 |
-1.80 |
0 |
101 |
+0 |
Sep19 |
190206 |
2739.90 |
2739.90 |
2739.90 |
2739.90 |
-1.60 |
|
|
|
Dec19 |
190206 |
2745.00 |
2745.80 |
2743.00 |
2745.80 |
-3.90 |
|
|
|
Total Volume and Open Interest |
1,986 |
60,156 |
+675 |
S & P 500 E-Mini(CME) |
Mar19 |
190206 |
2730.75 |
2736.50 |
2722.25 |
2729.50 |
-1.50 |
1,024,581 |
2,550,279 |
+2,178 |
Jun19 |
190206 |
2737.00 |
2741.25 |
2727.75 |
2734.50 |
-1.75 |
7,528 |
85,418 |
+5,539 |
Sep19 |
190206 |
2742.75 |
2746.25 |
2733.50 |
2740.00 |
-1.50 |
41 |
2,986 |
+7 |
Dec19 |
190206 |
2746.00 |
2746.25 |
2745.25 |
2745.75 |
-4.00 |
1 |
330 |
+1 |
Total Volume and Open Interest |
1,032,151 |
2,641,094 |
+7,725 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190206 |
7009.25 |
7038.75 |
6972.25 |
6995.75 |
-12.25 |
353,660 |
212,930 |
-979 |
Jun19 |
190206 |
7037.25 |
7063.50 |
7000.50 |
7021.00 |
-12.75 |
869 |
1,865 |
-77 |
Sep19 |
190206 |
7047.75 |
7083.75 |
7033.50 |
7047.75 |
-14.00 |
7 |
434 |
+1 |
Total Volume and Open Interest |
354,536 |
215,233 |
-1,055 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190206 |
1862.50 |
1868.90 |
1857.30 |
1863.60 |
-2.40 |
12,630 |
65,618 |
+186 |
Jun19 |
190206 |
1867.70 |
1867.70 |
1864.70 |
1867.70 |
-3.20 |
0 |
3 |
+0 |
Sep19 |
190206 |
1871.30 |
1871.30 |
1871.30 |
1871.30 |
-3.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,630 |
65,622 |
+186 |
Volatility Index(CBOE) |
Feb19 |
190206 |
16.50 |
16.72 |
16.07 |
16.38 |
-0.14 |
61,785 |
95,584 |
-10,184 |
Mar19 |
190206 |
16.95 |
17.08 |
16.55 |
16.83 |
-0.15 |
52,647 |
105,820 |
+9,363 |
Apr19 |
190206 |
17.10 |
17.20 |
16.77 |
16.98 |
-0.10 |
15,346 |
38,027 |
+519 |
May19 |
190206 |
17.40 |
17.46 |
17.10 |
17.28 |
-0.10 |
7,506 |
30,051 |
-116 |
Total Volume and Open Interest |
144,785 |
346,021 |
-420 |
S & P 600(CME) |
Mar19 |
190206 |
944.40 |
944.40 |
944.40 |
944.40 |
-1.80 |
|
|
|
Jun19 |
190206 |
945.10 |
945.10 |
945.10 |
945.10 |
-1.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190206 |
1518.00 |
1523.30 |
1510.50 |
1517.50 |
-0.90 |
101,524 |
494,114 |
+4,267 |
Jun19 |
190206 |
1520.80 |
1526.90 |
1516.30 |
1522.10 |
-0.70 |
13 |
1,639 |
+5 |
Sep19 |
190206 |
1525.10 |
1525.10 |
1525.10 |
1525.10 |
-0.90 |
|
|
|
Total Volume and Open Interest |
101,537 |
495,753 |
+4,272 |
Nikkei 225(CME) |
Mar19 |
190206 |
20945 |
20950 |
20815 |
20870 |
-60 |
7,585 |
26,671 |
+789 |
Jun19 |
190206 |
20765 |
20790 |
20715 |
20735 |
-75 |
2 |
39 |
-1 |
Total Volume and Open Interest |
7,587 |
26,710 |
+788 |
Nikkei 225(SGX) |
Mar19 |
190206 |
20840 |
20955 |
20805 |
20895 |
+55 |
60,722 |
171,091 |
+1,041 |
Jun19 |
190206 |
20670 |
20720 |
20670 |
20720 |
+55 |
61 |
1,559 |
-1 |
Sep19 |
190206 |
20680 |
20680 |
20680 |
20680 |
+55 |
|
|
|
Total Volume and Open Interest |
61,804 |
191,141 |
+1,860 |
Nikkei 225 Mini(JPX) |
Mar19 |
190206 |
20830 |
20950 |
20805 |
20870 |
+40 |
752,300 |
380,236 |
+10,302 |
Jun19 |
190206 |
20635 |
20760 |
20615 |
20680 |
+40 |
12,738 |
11,378 |
+6 |
Sep19 |
190206 |
20580 |
20695 |
20580 |
20620 |
+20 |
91 |
719 |
+18 |
Total Volume and Open Interest |
807,666 |
493,993 |
+20,927 |
Nikkei 225(JPX) |
Mar19 |
190206 |
20830 |
20950 |
20810 |
20870 |
+40 |
59,002 |
264,369 |
+4,468 |
Jun19 |
190206 |
20640 |
20760 |
20620 |
20680 |
+40 |
460 |
26,082 |
+403 |
Sep19 |
190206 |
20620 |
20620 |
20620 |
20620 |
+20 |
4 |
1,176 |
+1 |
Total Volume and Open Interest |
59,483 |
397,369 |
+4,814 |
Nikkei 225(CME) Yen |
Mar19 |
190206 |
20935 |
20945 |
20805 |
20860 |
-65 |
25,196 |
77,008 |
-504 |
Jun19 |
190206 |
20670 |
20670 |
20625 |
20670 |
-70 |
4 |
32 |
+1 |
Sep19 |
190206 |
20650 |
20650 |
20650 |
20650 |
-70 |
|
|
|
Total Volume and Open Interest |
25,200 |
77,102 |
-503 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190206 |
20860 |
20860 |
20830 |
20860 |
-70 |
0 |
9 |
+0 |
Jun19 |
190206 |
20670 |
20670 |
20670 |
20670 |
-70 |
|
|
|
Sep19 |
190206 |
20650 |
20650 |
20650 |
20650 |
-70 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Feb19 |
190206 |
5074.0 |
5083.5 |
5056.5 |
5077.5 |
-4.0 |
57,541 |
267,005 |
-5,012 |
Mar19 |
190206 |
5072.0 |
5079.5 |
5057.5 |
5075.5 |
-4.0 |
321 |
16,787 |
+116 |
Apr19 |
190206 |
5057.0 |
5057.0 |
5057.0 |
5057.0 |
-4.5 |
|
|
|
Total Volume and Open Interest |
57,862 |
352,838 |
-4,896 |
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 |
190206 |
11357.0 |
11372.5 |
11291.0 |
11314.5 |
-42.0 |
86,508 |
126,949 |
+3,656 |
Jun19 |
190206 |
11357.0 |
11357.0 |
11316.5 |
11331.5 |
-42.0 |
54 |
2,114 |
+19 |
Sep19 |
190206 |
11321.0 |
11321.0 |
11321.0 |
11321.0 |
-42.0 |
1 |
33 |
+2 |
Total Volume and Open Interest |
86,563 |
129,096 |
+3,677 |
Mini-DAX(EUREX) |
Mar19 |
190206 |
11352.0 |
11370.0 |
11291.0 |
11314.5 |
-42.0 |
41,173 |
15,720 |
+950 |
Jun19 |
190206 |
11349.0 |
11355.0 |
11314.0 |
11331.5 |
-42.0 |
57 |
527 |
+43 |
Sep19 |
190206 |
11320.0 |
11321.0 |
11306.0 |
11321.0 |
-42.0 |
6 |
33 |
+9 |
Total Volume and Open Interest |
41,236 |
16,280 |
+1,002 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190206 |
3208 |
3213 |
3195 |
3206 |
-2 |
786,829 |
3,847,743 |
+104,274 |
Jun19 |
190206 |
3121 |
3128 |
3115 |
3123 |
-2 |
142 |
193,100 |
+0 |
Sep19 |
190206 |
3118 |
3118 |
3112 |
3113 |
-2 |
0 |
9,136 |
+4 |
Total Volume and Open Interest |
786,971 |
4,178,496 |
+104,278 |
Swiss Market Index(EUREX) |
Mar19 |
190206 |
9069 |
9087 |
9035 |
9054 |
-17 |
28,868 |
212,052 |
+7,420 |
Jun19 |
190206 |
8870 |
8886 |
8869 |
8873 |
-17 |
25 |
16,517 |
+73 |
Sep19 |
190206 |
8848 |
8848 |
8848 |
8848 |
-17 |
10 |
12 |
+0 |
Total Volume and Open Interest |
28,903 |
228,581 |
+7,493 |
FT-SE 100(EURONEXT) |
Mar19 |
190206 |
7109.50 |
7121.00 |
7081.00 |
7108.00 |
-2.00 |
94,393 |
655,712 |
+4,727 |
Jun19 |
190206 |
7021.50 |
7025.50 |
7013.50 |
7025.50 |
-2.00 |
8 |
31 |
+1 |
Sep19 |
190206 |
6961.00 |
6961.00 |
6961.00 |
6961.00 |
-3.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
94,401 |
655,766 |
+4,728 |
SPI 200(SFE) |
Mar19 |
190206 |
5935.0 |
5984.0 |
5924.0 |
5970.0 |
+31.0 |
32,114 |
267,300 |
-1,049 |
Jun19 |
190206 |
5946.0 |
5956.0 |
5946.0 |
5956.0 |
+31.0 |
0 |
3,523 |
+0 |
Sep19 |
190206 |
5901.0 |
5901.0 |
5901.0 |
5901.0 |
+31.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
32,175 |
275,933 |
-990 |
FTSE MIB(ISE) |
Mar19 |
190206 |
19780.00 |
19995.00 |
19735.00 |
19970.00 |
+167.00 |
16,356 |
82,451 |
-2,809 |
Jun19 |
190206 |
19210.00 |
19445.00 |
19210.00 |
19430.00 |
+159.00 |
51 |
833 |
+32 |
Sep19 |
190206 |
19305.00 |
19305.00 |
19305.00 |
19305.00 |
+159.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
16,407 |
83,286 |
-2,777 |
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 |
190206 |
408.15 |
412.60 |
407.95 |
411.15 |
+0.60 |
31 |
15,123 |
+13 |
Mar19 |
190206 |
414.60 |
415.45 |
411.55 |
414.60 |
+0.60 |
|
|
|
Apr19 |
190206 |
416.45 |
416.45 |
416.45 |
416.45 |
+0.60 |
|
|
|
Total Volume and Open Interest |
31 |
15,123 |
+13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|