|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 07, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190207 |
919.50 |
921.50 |
910.50 |
913.25 |
-8.50 |
83,109 |
295,230 |
-2,689 |
May19 |
190207 |
933.50 |
935.50 |
924.75 |
927.25 |
-8.50 |
46,254 |
189,517 |
+7,763 |
Jul19 |
190207 |
947.00 |
948.50 |
938.25 |
941.00 |
-8.25 |
38,157 |
152,000 |
+8,387 |
Aug19 |
190207 |
951.50 |
953.50 |
944.00 |
946.25 |
-8.25 |
2,035 |
12,893 |
+361 |
Sep19 |
190207 |
954.50 |
955.25 |
946.50 |
949.00 |
-7.50 |
665 |
6,495 |
-10 |
Nov19 |
190207 |
961.00 |
962.50 |
953.00 |
955.75 |
-7.25 |
9,625 |
69,398 |
+999 |
Jan20 |
190207 |
971.00 |
971.50 |
963.00 |
965.25 |
-7.00 |
1,309 |
6,218 |
+457 |
Mar20 |
190207 |
975.50 |
975.75 |
967.75 |
970.25 |
-6.25 |
894 |
3,515 |
+407 |
May20 |
190207 |
980.50 |
981.00 |
974.25 |
976.00 |
-6.00 |
47 |
918 |
+26 |
Jul20 |
190207 |
987.25 |
988.25 |
980.50 |
982.25 |
-6.25 |
237 |
2,181 |
+109 |
Aug20 |
190207 |
988.00 |
988.00 |
983.25 |
983.25 |
-4.00 |
0 |
60 |
+0 |
Sep20 |
190207 |
979.00 |
979.00 |
977.00 |
977.00 |
-4.50 |
0 |
58 |
+0 |
Nov20 |
190207 |
980.75 |
981.25 |
974.25 |
975.75 |
-6.00 |
66 |
1,796 |
+43 |
Jan21 |
190207 |
980.75 |
980.75 |
980.75 |
980.75 |
-6.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
182,399 |
740,350 |
+15,854 |
Soybean Meal(CBOT) |
Mar19 |
190207 |
308.70 |
309.00 |
305.10 |
305.50 |
-3.50 |
61,871 |
163,005 |
-4,499 |
May19 |
190207 |
312.60 |
312.90 |
309.20 |
309.50 |
-3.50 |
28,948 |
128,020 |
+5,787 |
Jul19 |
190207 |
316.40 |
316.70 |
313.20 |
313.50 |
-3.40 |
12,521 |
81,356 |
+722 |
Aug19 |
190207 |
318.20 |
318.40 |
315.00 |
315.40 |
-3.20 |
2,821 |
14,998 |
+534 |
Sep19 |
190207 |
319.90 |
319.90 |
316.60 |
317.00 |
-3.20 |
1,865 |
14,577 |
+369 |
Oct19 |
190207 |
320.70 |
320.70 |
317.40 |
317.80 |
-3.20 |
817 |
13,322 |
+222 |
Dec19 |
190207 |
322.40 |
322.70 |
319.30 |
319.70 |
-3.30 |
4,062 |
38,734 |
+1,050 |
Jan20 |
190207 |
322.80 |
322.90 |
320.30 |
320.60 |
-3.10 |
499 |
4,212 |
-61 |
Mar20 |
190207 |
322.50 |
322.60 |
320.80 |
321.20 |
-3.00 |
124 |
6,135 |
+24 |
May20 |
190207 |
322.90 |
322.90 |
321.90 |
322.10 |
-2.70 |
42 |
612 |
+8 |
Total Volume and Open Interest |
113,672 |
466,157 |
+4,189 |
Soybean Oil(CBOT) |
Mar19 |
190207 |
30.78 |
31.01 |
30.68 |
30.81 |
-0.09 |
43,087 |
177,901 |
-3,243 |
May19 |
190207 |
31.11 |
31.32 |
30.99 |
31.12 |
-0.08 |
19,412 |
136,101 |
+3,409 |
Jul19 |
190207 |
31.39 |
31.60 |
31.29 |
31.43 |
-0.06 |
9,949 |
94,121 |
+402 |
Aug19 |
190207 |
31.49 |
31.70 |
31.40 |
31.54 |
-0.07 |
1,510 |
13,462 |
-35 |
Sep19 |
190207 |
31.61 |
31.79 |
31.50 |
31.66 |
-0.04 |
822 |
12,759 |
-4 |
Oct19 |
190207 |
31.73 |
31.85 |
31.56 |
31.73 |
-0.04 |
353 |
9,718 |
+18 |
Dec19 |
190207 |
31.80 |
32.03 |
31.73 |
31.91 |
-0.03 |
2,401 |
44,749 |
+550 |
Jan20 |
190207 |
32.20 |
32.24 |
31.95 |
32.13 |
-0.05 |
264 |
4,141 |
+177 |
Mar20 |
190207 |
32.43 |
32.47 |
32.18 |
32.35 |
-0.05 |
41 |
7,340 |
+8 |
May20 |
190207 |
32.65 |
32.68 |
32.44 |
32.58 |
-0.04 |
45 |
2,119 |
-8 |
Total Volume and Open Interest |
77,936 |
505,696 |
+1,292 |
Canola(WCE) |
Mar19 |
190207 |
484.2 |
485.8 |
482.0 |
484.2 |
-0.6 |
5,417 |
89,294 |
-813 |
May19 |
190207 |
492.2 |
494.0 |
490.2 |
492.9 |
+0.1 |
5,511 |
50,177 |
+2,803 |
Jul19 |
190207 |
500.0 |
501.3 |
497.7 |
500.6 |
+0.4 |
1,246 |
30,971 |
-305 |
Nov19 |
190207 |
497.9 |
499.0 |
496.7 |
498.6 |
+0.5 |
554 |
14,850 |
+368 |
Jan20 |
190207 |
502.0 |
503.6 |
501.3 |
503.0 |
+0.7 |
125 |
872 |
+98 |
Total Volume and Open Interest |
12,867 |
186,296 |
+2,163 |
Corn(CBOT) |
Mar19 |
190207 |
379.75 |
380.25 |
376.25 |
376.50 |
-3.50 |
171,954 |
656,151 |
-8,343 |
May19 |
190207 |
388.00 |
388.25 |
384.00 |
384.25 |
-3.75 |
94,258 |
333,406 |
+9,156 |
Jul19 |
190207 |
395.75 |
396.00 |
392.00 |
392.25 |
-3.50 |
36,567 |
276,295 |
+7,695 |
Sep19 |
190207 |
398.75 |
398.75 |
395.00 |
395.25 |
-3.25 |
7,392 |
149,623 |
-570 |
Dec19 |
190207 |
403.00 |
403.25 |
400.00 |
400.25 |
-2.75 |
17,301 |
232,151 |
+1,011 |
Mar20 |
190207 |
411.75 |
412.25 |
409.25 |
409.25 |
-2.75 |
779 |
36,030 |
+7 |
May20 |
190207 |
416.25 |
416.50 |
414.75 |
414.75 |
-2.75 |
126 |
3,059 |
-12 |
Jul20 |
190207 |
422.00 |
422.00 |
419.00 |
419.50 |
-2.50 |
230 |
6,704 |
+72 |
Sep20 |
190207 |
413.25 |
413.25 |
412.25 |
412.50 |
-2.50 |
211 |
1,302 |
+198 |
Dec20 |
190207 |
413.75 |
414.25 |
413.00 |
413.25 |
-1.00 |
210 |
9,008 |
+100 |
Total Volume and Open Interest |
329,030 |
1,704,301 |
+9,316 |
Wheat(CBOT) |
Mar19 |
190207 |
525.25 |
525.25 |
512.50 |
513.25 |
-12.75 |
73,338 |
192,641 |
-7,246 |
May19 |
190207 |
528.00 |
528.50 |
516.25 |
517.00 |
-11.75 |
48,989 |
114,450 |
+6,242 |
Jul19 |
190207 |
531.75 |
531.75 |
520.75 |
521.75 |
-10.50 |
17,457 |
82,570 |
+1,331 |
Sep19 |
190207 |
537.50 |
538.00 |
528.50 |
529.50 |
-9.25 |
5,329 |
27,430 |
+1,067 |
Dec19 |
190207 |
550.50 |
550.50 |
541.50 |
542.75 |
-7.75 |
4,777 |
37,627 |
+899 |
Mar20 |
190207 |
557.25 |
557.25 |
551.00 |
552.50 |
-6.50 |
255 |
6,414 |
-3 |
Total Volume and Open Interest |
150,410 |
467,427 |
+2,376 |
Wheat(KCBT) |
Mar19 |
190207 |
507.50 |
508.75 |
495.00 |
496.25 |
-13.00 |
33,374 |
147,347 |
-2,872 |
May19 |
190207 |
513.50 |
514.25 |
502.75 |
503.75 |
-11.00 |
17,904 |
63,614 |
+46 |
Jul19 |
190207 |
521.50 |
521.50 |
510.25 |
511.25 |
-11.00 |
19,395 |
62,796 |
+1,976 |
Sep19 |
190207 |
529.25 |
529.25 |
520.00 |
520.75 |
-10.00 |
3,728 |
14,165 |
+515 |
Dec19 |
190207 |
542.50 |
543.00 |
536.00 |
537.25 |
-7.75 |
2,227 |
13,040 |
+7 |
Mar20 |
190207 |
551.75 |
552.00 |
546.25 |
547.50 |
-6.50 |
262 |
777 |
+31 |
May20 |
190207 |
554.75 |
554.75 |
550.50 |
550.50 |
-7.00 |
128 |
296 |
+39 |
Total Volume and Open Interest |
77,206 |
303,201 |
-206 |
Wheat(MGE) |
Mar19 |
190207 |
573.25 |
578.25 |
563.50 |
564.50 |
-8.75 |
2,925 |
24,870 |
-530 |
May19 |
190207 |
576.50 |
581.00 |
567.00 |
568.00 |
-8.00 |
1,708 |
19,167 |
+74 |
Jul19 |
190207 |
583.00 |
586.00 |
574.25 |
575.00 |
-7.25 |
811 |
6,126 |
+234 |
Sep19 |
190207 |
589.00 |
589.25 |
580.00 |
581.00 |
-6.75 |
236 |
6,432 |
+12 |
Dec19 |
190207 |
593.00 |
593.00 |
592.00 |
592.75 |
-6.25 |
20 |
3,648 |
+7 |
Mar20 |
190207 |
610.00 |
610.00 |
601.25 |
601.25 |
-5.75 |
10 |
228 |
+5 |
Total Volume and Open Interest |
5,712 |
60,487 |
-199 |
Oats(CBOT) |
Mar19 |
190207 |
287.00 |
288.25 |
285.25 |
286.25 |
-1.25 |
351 |
3,818 |
-11 |
May19 |
190207 |
288.75 |
289.25 |
287.50 |
288.00 |
-0.75 |
73 |
1,691 |
+44 |
Jul19 |
190207 |
287.75 |
287.75 |
287.75 |
287.75 |
-0.75 |
5 |
79 |
+4 |
Sep19 |
190207 |
278.00 |
280.50 |
278.00 |
280.50 |
-0.25 |
0 |
34 |
+0 |
Total Volume and Open Interest |
429 |
5,861 |
+37 |
Rough Rice(CBOT) |
Mar19 |
190207 |
10.54 |
10.54 |
10.36 |
10.50 |
-0.07 |
380 |
5,606 |
-145 |
May19 |
190207 |
10.76 |
10.76 |
10.60 |
10.73 |
-0.10 |
99 |
1,435 |
+55 |
Jul19 |
190207 |
10.89 |
10.89 |
10.89 |
10.89 |
-0.11 |
2 |
105 |
-1 |
Sep19 |
190207 |
10.82 |
10.82 |
10.82 |
10.82 |
-0.11 |
0 |
3 |
+0 |
Total Volume and Open Interest |
481 |
7,150 |
-91 |
Live Cattle(CME) |
Feb19 |
190207 |
126.000 |
126.785 |
125.900 |
126.300 |
-0.100 |
4,249 |
22,777 |
-1,214 |
Apr19 |
190207 |
127.000 |
127.550 |
126.635 |
126.830 |
-0.320 |
21,559 |
166,595 |
+1,857 |
Jun19 |
190207 |
117.135 |
117.700 |
116.850 |
117.150 |
-0.080 |
12,545 |
115,210 |
+880 |
Aug19 |
190207 |
113.680 |
114.080 |
113.450 |
113.885 |
+0.135 |
8,578 |
49,945 |
+620 |
Oct19 |
190207 |
115.350 |
115.785 |
115.150 |
115.550 |
+0.050 |
2,658 |
21,677 |
+225 |
Dec19 |
190207 |
117.500 |
118.000 |
117.430 |
117.800 |
+0.100 |
574 |
7,300 |
+156 |
Total Volume and Open Interest |
50,288 |
386,423 |
+2,560 |
Feeder Cattle(CME) |
Mar19 |
190207 |
143.235 |
143.785 |
142.750 |
143.250 |
+0.065 |
5,963 |
26,405 |
-841 |
Apr19 |
190207 |
144.985 |
145.500 |
144.350 |
144.880 |
+0.030 |
2,979 |
7,486 |
+257 |
May19 |
190207 |
145.400 |
146.330 |
145.100 |
145.900 |
+0.365 |
1,515 |
7,993 |
+28 |
Aug19 |
190207 |
149.630 |
150.350 |
149.130 |
150.080 |
+0.395 |
661 |
5,842 |
+80 |
Sep19 |
190207 |
150.035 |
150.735 |
149.550 |
150.485 |
+0.500 |
199 |
733 |
-11 |
Oct19 |
190207 |
149.935 |
150.600 |
149.750 |
150.380 |
+0.280 |
66 |
299 |
+4 |
Nov19 |
190207 |
150.000 |
150.100 |
149.580 |
150.000 |
+0.170 |
14 |
193 |
+3 |
Total Volume and Open Interest |
11,397 |
48,951 |
-480 |
Lean Hogs(CME) |
Feb19 |
190207 |
56.035 |
56.035 |
55.200 |
55.285 |
-0.645 |
4,416 |
16,381 |
-1,259 |
Apr19 |
190207 |
60.800 |
60.800 |
59.300 |
59.600 |
-1.300 |
21,267 |
92,873 |
-1,486 |
May19 |
190207 |
68.150 |
68.150 |
67.350 |
67.350 |
-1.035 |
83 |
1,889 |
+9 |
Jun19 |
190207 |
76.000 |
76.000 |
75.100 |
75.385 |
-0.715 |
9,013 |
40,676 |
-2 |
Jul19 |
190207 |
78.250 |
78.250 |
77.330 |
77.580 |
-0.850 |
2,219 |
22,859 |
+153 |
Aug19 |
190207 |
79.200 |
79.200 |
78.000 |
78.100 |
-1.100 |
2,384 |
23,699 |
-138 |
Oct19 |
190207 |
68.800 |
68.830 |
68.300 |
68.450 |
-0.450 |
1,703 |
16,418 |
+427 |
Dec19 |
190207 |
63.985 |
64.225 |
63.700 |
63.830 |
-0.305 |
739 |
4,761 |
+176 |
Total Volume and Open Interest |
42,389 |
221,095 |
-1,917 |
Class III Milk(CME) |
Feb19 |
190207 |
13.91 |
13.98 |
13.90 |
13.98 |
+0.04 |
116 |
4,243 |
-54 |
Mar19 |
190207 |
14.35 |
14.57 |
14.29 |
14.56 |
+0.20 |
238 |
5,127 |
+53 |
Apr19 |
190207 |
14.61 |
14.80 |
14.55 |
14.79 |
+0.16 |
142 |
3,217 |
+39 |
May19 |
190207 |
15.12 |
15.26 |
15.03 |
15.25 |
+0.12 |
74 |
2,844 |
-1 |
Jun19 |
190207 |
15.50 |
15.63 |
15.46 |
15.59 |
+0.08 |
23 |
2,197 |
+1 |
Jul19 |
190207 |
15.88 |
15.98 |
15.88 |
15.93 |
+0.05 |
15 |
1,634 |
+9 |
Aug19 |
190207 |
16.19 |
16.25 |
16.19 |
16.24 |
+0.07 |
16 |
1,346 |
+8 |
Sep19 |
190207 |
16.39 |
16.44 |
16.37 |
16.41 |
+0.03 |
22 |
1,600 |
+5 |
Oct19 |
190207 |
16.38 |
16.40 |
16.37 |
16.39 |
+0.03 |
9 |
1,156 |
+3 |
Nov19 |
190207 |
16.31 |
16.34 |
16.28 |
16.34 |
+0.03 |
36 |
1,193 |
+24 |
Dec19 |
190207 |
16.23 |
16.23 |
16.22 |
16.23 |
unch |
0 |
1,009 |
+0 |
Jan20 |
190207 |
15.89 |
15.89 |
15.89 |
15.89 |
unch |
0 |
41 |
+0 |
Feb20 |
190207 |
15.84 |
15.84 |
15.84 |
15.84 |
unch |
0 |
38 |
+0 |
Total Volume and Open Interest |
691 |
25,694 |
+87 |
Cocoa(ICE) |
Mar19 |
190207 |
2267 |
2269 |
2188 |
2221 |
-36 |
22,557 |
54,121 |
-8,352 |
May19 |
190207 |
2282 |
2292 |
2224 |
2254 |
-26 |
30,925 |
68,361 |
+3,399 |
Jul19 |
190207 |
2295 |
2303 |
2242 |
2271 |
-23 |
8,828 |
41,270 |
+1,202 |
Sep19 |
190207 |
2312 |
2317 |
2261 |
2288 |
-23 |
4,205 |
28,729 |
+157 |
Dec19 |
190207 |
2330 |
2336 |
2281 |
2308 |
-22 |
1,558 |
26,870 |
-232 |
Mar20 |
190207 |
2344 |
2349 |
2294 |
2321 |
-22 |
460 |
20,232 |
+208 |
May20 |
190207 |
2352 |
2352 |
2301 |
2328 |
-22 |
56 |
4,378 |
+23 |
Total Volume and Open Interest |
68,633 |
247,778 |
-3,553 |
Coffee "C"(ICE) |
Mar19 |
190207 |
105.20 |
105.30 |
103.55 |
104.30 |
-1.20 |
21,497 |
106,848 |
-3,848 |
May19 |
190207 |
108.05 |
108.25 |
106.50 |
107.30 |
-1.25 |
18,610 |
85,515 |
+512 |
Jul19 |
190207 |
110.75 |
110.90 |
109.15 |
109.85 |
-1.30 |
7,650 |
44,251 |
+1,332 |
Sep19 |
190207 |
113.35 |
113.55 |
111.85 |
112.55 |
-1.30 |
3,596 |
28,291 |
+809 |
Dec19 |
190207 |
117.35 |
117.35 |
115.65 |
116.30 |
-1.30 |
1,152 |
18,081 |
+153 |
Mar20 |
190207 |
121.05 |
121.05 |
119.50 |
120.05 |
-1.30 |
610 |
7,728 |
+64 |
Total Volume and Open Interest |
53,698 |
303,111 |
-695 |
Orange Juice(ICE) |
Mar19 |
190207 |
119.30 |
120.55 |
118.95 |
119.85 |
-0.60 |
612 |
14,125 |
-190 |
May19 |
190207 |
120.35 |
120.85 |
119.40 |
120.15 |
-0.75 |
347 |
4,335 |
+215 |
Jul19 |
190207 |
122.00 |
122.00 |
120.90 |
121.65 |
-0.75 |
26 |
1,530 |
+3 |
Sep19 |
190207 |
123.15 |
123.45 |
123.15 |
123.45 |
-0.85 |
6 |
576 |
+0 |
Nov19 |
190207 |
125.00 |
125.15 |
125.00 |
125.15 |
-1.05 |
0 |
326 |
+0 |
Jan20 |
190207 |
126.90 |
126.90 |
126.90 |
126.90 |
-1.05 |
0 |
106 |
+0 |
Total Volume and Open Interest |
991 |
21,127 |
+28 |
Sugar #11(ICE) |
Mar19 |
190207 |
12.90 |
12.90 |
12.68 |
12.73 |
-0.17 |
51,268 |
292,057 |
-5,568 |
May19 |
190207 |
12.89 |
12.89 |
12.67 |
12.70 |
-0.19 |
30,606 |
250,247 |
+2,388 |
Jul19 |
190207 |
13.11 |
13.11 |
12.89 |
12.93 |
-0.16 |
16,107 |
151,432 |
+35 |
Oct19 |
190207 |
13.47 |
13.47 |
13.28 |
13.31 |
-0.15 |
10,920 |
117,121 |
+37 |
Mar20 |
190207 |
14.15 |
14.15 |
14.00 |
14.06 |
-0.12 |
3,361 |
81,098 |
+544 |
May20 |
190207 |
14.15 |
14.17 |
14.06 |
14.08 |
-0.13 |
467 |
12,471 |
+31 |
Jul20 |
190207 |
14.12 |
14.19 |
14.11 |
14.11 |
-0.12 |
419 |
11,439 |
+212 |
Oct20 |
190207 |
14.31 |
14.31 |
14.26 |
14.26 |
-0.12 |
207 |
15,270 |
+173 |
Total Volume and Open Interest |
113,398 |
937,769 |
-2,119 |
London Cocoa(LCE) |
Mar19 |
190207 |
1715 |
1729 |
1669 |
1698 |
-10 |
23,111 |
59,257 |
-3,460 |
May19 |
190207 |
1689 |
1702 |
1650 |
1670 |
-17 |
23,194 |
52,481 |
+2,754 |
Jul19 |
190207 |
1685 |
1695 |
1648 |
1667 |
-16 |
10,420 |
40,065 |
+29 |
Sep19 |
190207 |
1696 |
1698 |
1652 |
1669 |
-17 |
4,079 |
37,343 |
+406 |
Dec19 |
190207 |
1695 |
1702 |
1661 |
1675 |
-16 |
2,270 |
48,469 |
+174 |
Mar20 |
190207 |
1695 |
1703 |
1663 |
1676 |
-15 |
400 |
23,041 |
+140 |
May20 |
190207 |
1704 |
1708 |
1672 |
1680 |
-15 |
252 |
11,471 |
+32 |
Total Volume and Open Interest |
63,864 |
279,397 |
+128 |
London Sugar(LCE) |
Mar19 |
190207 |
341.40 |
342.00 |
337.10 |
337.70 |
-3.70 |
8,566 |
17,882 |
-2,512 |
May19 |
190207 |
350.70 |
350.70 |
345.20 |
345.80 |
-4.90 |
8,010 |
35,244 |
-83 |
Aug19 |
190207 |
357.70 |
357.90 |
353.40 |
354.20 |
-4.50 |
2,039 |
18,410 |
-320 |
Oct19 |
190207 |
362.30 |
362.30 |
358.50 |
359.20 |
-4.30 |
314 |
7,900 |
-69 |
Dec19 |
190207 |
368.60 |
368.60 |
365.30 |
366.10 |
-4.00 |
145 |
4,675 |
-42 |
Total Volume and Open Interest |
19,211 |
89,042 |
-3,124 |
Cotton(ICE) |
Mar19 |
190207 |
73.60 |
73.86 |
72.48 |
72.81 |
-0.85 |
16,326 |
100,892 |
-1,486 |
May19 |
190207 |
74.70 |
75.05 |
73.65 |
73.92 |
-0.94 |
14,802 |
64,525 |
+4,585 |
Jul19 |
190207 |
76.14 |
76.35 |
75.00 |
75.31 |
-0.91 |
6,757 |
34,755 |
+1,389 |
Oct19 |
190207 |
73.96 |
74.61 |
73.96 |
74.61 |
-0.13 |
1 |
10 |
-1 |
Dec19 |
190207 |
74.43 |
74.62 |
73.66 |
74.53 |
-0.03 |
3,545 |
38,053 |
+719 |
Mar20 |
190207 |
75.54 |
76.00 |
75.00 |
75.94 |
+0.03 |
1,007 |
5,885 |
+889 |
Total Volume and Open Interest |
42,442 |
245,717 |
+6,093 |
Lumber(CME) |
Mar19 |
190207 |
428.8 |
429.7 |
424.5 |
424.5 |
-15.0 |
581 |
1,947 |
-39 |
May19 |
190207 |
424.8 |
424.8 |
419.4 |
420.0 |
-14.4 |
290 |
1,020 |
+17 |
Jul19 |
190207 |
412.6 |
413.5 |
412.6 |
413.0 |
-14.6 |
67 |
284 |
+17 |
Sep19 |
190207 |
402.1 |
412.6 |
402.1 |
402.1 |
-14.6 |
34 |
99 |
+16 |
Total Volume and Open Interest |
976 |
3,362 |
+12 |
Crude Oil(NYM) |
Mar19 |
190207 |
53.94 |
54.21 |
51.80 |
52.64 |
-1.37 |
609,756 |
431,584 |
-10,126 |
Apr19 |
190207 |
54.26 |
54.55 |
52.15 |
53.00 |
-1.34 |
117,775 |
182,787 |
-3,774 |
May19 |
190207 |
54.71 |
55.00 |
52.62 |
53.45 |
-1.35 |
76,052 |
159,615 |
+3,779 |
Jun19 |
190207 |
55.17 |
55.47 |
53.12 |
53.93 |
-1.35 |
96,068 |
231,650 |
-4,230 |
Jul19 |
190207 |
55.61 |
55.88 |
53.58 |
54.37 |
-1.34 |
43,070 |
144,439 |
-3,721 |
Aug19 |
190207 |
55.72 |
56.00 |
54.02 |
54.75 |
-1.32 |
19,673 |
76,676 |
+1,469 |
Sep19 |
190207 |
56.25 |
56.25 |
54.26 |
55.02 |
-1.30 |
27,328 |
88,918 |
+1,258 |
Oct19 |
190207 |
56.08 |
56.28 |
54.59 |
55.20 |
-1.27 |
9,433 |
64,317 |
+39 |
Nov19 |
190207 |
56.24 |
56.28 |
54.58 |
55.31 |
-1.24 |
7,105 |
49,759 |
-94 |
Dec19 |
190207 |
56.33 |
56.63 |
54.58 |
55.35 |
-1.20 |
73,587 |
175,537 |
-2,202 |
Jan20 |
190207 |
56.02 |
56.30 |
54.61 |
55.36 |
-1.16 |
4,936 |
44,587 |
+1,029 |
Feb20 |
190207 |
56.01 |
56.48 |
54.65 |
55.34 |
-1.13 |
4,352 |
22,212 |
+423 |
Mar20 |
190207 |
56.07 |
56.27 |
54.60 |
55.29 |
-1.10 |
11,938 |
47,151 |
+908 |
Apr20 |
190207 |
55.99 |
55.99 |
55.08 |
55.23 |
-1.08 |
1,208 |
11,662 |
+153 |
May20 |
190207 |
55.16 |
55.16 |
55.05 |
55.16 |
-1.06 |
827 |
10,550 |
-95 |
Jun20 |
190207 |
55.78 |
56.15 |
54.45 |
55.09 |
-1.01 |
13,676 |
61,102 |
-688 |
Total Volume and Open Interest |
1,142,673 |
2,057,061 |
-12,844 |
e-miNY Crude Oil(NYM) |
Mar19 |
190207 |
53.950 |
54.200 |
51.800 |
52.650 |
-1.350 |
20,498 |
2,511 |
+108 |
Apr19 |
190207 |
54.250 |
54.550 |
52.150 |
53.000 |
-1.350 |
450 |
438 |
+17 |
May19 |
190207 |
54.675 |
54.975 |
52.675 |
53.450 |
-1.350 |
58 |
208 |
-5 |
Jun19 |
190207 |
55.100 |
55.100 |
53.400 |
53.925 |
-1.350 |
14 |
211 |
+3 |
Jul19 |
190207 |
55.400 |
55.400 |
53.900 |
54.375 |
-1.325 |
5 |
18 |
-3 |
Aug19 |
190207 |
54.750 |
54.750 |
54.750 |
54.750 |
-1.325 |
0 |
61 |
+0 |
Sep19 |
190207 |
55.025 |
55.025 |
55.025 |
55.025 |
-1.300 |
0 |
53 |
+0 |
Oct19 |
190207 |
55.200 |
55.200 |
55.200 |
55.200 |
-1.275 |
0 |
21 |
+0 |
Nov19 |
190207 |
55.875 |
55.875 |
55.300 |
55.300 |
-1.250 |
1 |
22 |
+0 |
Dec19 |
190207 |
56.375 |
56.525 |
55.075 |
55.350 |
-1.200 |
1 |
118 |
+0 |
Total Volume and Open Interest |
21,027 |
3,799 |
+120 |
NY Harbor ULSD(NYM) |
Mar19 |
190207 |
191.09 |
191.55 |
186.87 |
190.05 |
-1.17 |
49,940 |
112,675 |
+2,798 |
Apr19 |
190207 |
190.47 |
190.94 |
186.25 |
189.36 |
-1.22 |
27,281 |
59,924 |
+1,248 |
May19 |
190207 |
189.72 |
190.63 |
185.94 |
188.96 |
-1.35 |
13,226 |
37,460 |
+1,094 |
Jun19 |
190207 |
190.10 |
190.83 |
186.12 |
189.07 |
-1.46 |
13,282 |
45,890 |
+852 |
Jul19 |
190207 |
190.94 |
191.12 |
186.89 |
189.77 |
-1.55 |
1,672 |
20,499 |
+172 |
Aug19 |
190207 |
190.42 |
191.77 |
188.04 |
190.52 |
-1.64 |
1,105 |
10,990 |
+55 |
Sep19 |
190207 |
191.47 |
193.25 |
188.95 |
191.43 |
-1.69 |
4,124 |
13,794 |
+797 |
Oct19 |
190207 |
192.49 |
194.22 |
190.14 |
192.34 |
-1.76 |
2,572 |
9,320 |
+348 |
Nov19 |
190207 |
193.93 |
195.21 |
191.12 |
193.31 |
-1.79 |
316 |
5,741 |
+33 |
Dec19 |
190207 |
195.45 |
196.11 |
191.59 |
194.18 |
-1.82 |
4,381 |
31,648 |
+1,736 |
Jan20 |
190207 |
195.30 |
195.87 |
192.76 |
194.92 |
-1.80 |
1,057 |
5,964 |
+409 |
Feb20 |
190207 |
196.29 |
196.29 |
194.14 |
195.10 |
-1.79 |
493 |
4,786 |
+38 |
Mar20 |
190207 |
195.25 |
195.25 |
194.58 |
194.93 |
-1.76 |
291 |
3,531 |
+119 |
Apr20 |
190207 |
193.00 |
194.15 |
193.00 |
194.01 |
-1.74 |
17 |
1,669 |
+2 |
Total Volume and Open Interest |
120,377 |
379,630 |
+9,762 |
RBOB Gasoline(NYM) |
Mar19 |
190207 |
145.34 |
145.83 |
139.25 |
142.58 |
-3.33 |
75,343 |
134,860 |
-1,149 |
Apr19 |
190207 |
163.58 |
163.80 |
157.67 |
160.84 |
-2.96 |
46,992 |
78,836 |
+1,940 |
May19 |
190207 |
164.83 |
165.31 |
159.40 |
162.40 |
-2.98 |
15,423 |
49,968 |
+1,546 |
Jun19 |
190207 |
165.36 |
165.84 |
160.11 |
163.04 |
-2.87 |
12,811 |
45,948 |
+332 |
Jul19 |
190207 |
164.29 |
165.37 |
160.14 |
163.02 |
-2.75 |
5,721 |
27,853 |
+560 |
Aug19 |
190207 |
163.04 |
164.27 |
159.35 |
162.25 |
-2.62 |
4,383 |
14,489 |
+580 |
Sep19 |
190207 |
162.04 |
162.48 |
157.91 |
160.54 |
-2.54 |
6,291 |
20,743 |
+1,469 |
Oct19 |
190207 |
150.92 |
151.25 |
147.04 |
149.44 |
-2.39 |
1,548 |
11,358 |
+88 |
Nov19 |
190207 |
149.15 |
149.50 |
145.09 |
147.52 |
-2.37 |
824 |
7,237 |
+142 |
Dec19 |
190207 |
147.88 |
148.65 |
143.75 |
146.26 |
-2.43 |
2,189 |
19,121 |
-112 |
Total Volume and Open Interest |
171,865 |
418,867 |
+5,491 |
e-miNY RBOB Gasoline(NYM) |
Mar19 |
190207 |
142.58 |
142.58 |
142.58 |
142.58 |
-3.33 |
0 |
2 |
+0 |
Apr19 |
190207 |
160.84 |
160.84 |
160.84 |
160.84 |
-2.96 |
|
|
|
May19 |
190207 |
162.40 |
162.40 |
162.40 |
162.40 |
-2.98 |
|
|
|
Jun19 |
190207 |
163.04 |
163.04 |
163.04 |
163.04 |
-2.87 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Mar19 |
190207 |
2.682 |
2.691 |
2.549 |
2.551 |
-0.111 |
82,246 |
324,334 |
-705 |
Apr19 |
190207 |
2.668 |
2.680 |
2.565 |
2.572 |
-0.085 |
40,481 |
154,955 |
-616 |
May19 |
190207 |
2.680 |
2.691 |
2.592 |
2.601 |
-0.070 |
29,543 |
188,520 |
-886 |
Jun19 |
190207 |
2.732 |
2.738 |
2.647 |
2.653 |
-0.067 |
13,925 |
61,129 |
+338 |
Jul19 |
190207 |
2.774 |
2.787 |
2.701 |
2.706 |
-0.064 |
15,384 |
93,183 |
+407 |
Aug19 |
190207 |
2.782 |
2.799 |
2.714 |
2.722 |
-0.058 |
7,438 |
54,262 |
-134 |
Sep19 |
190207 |
2.767 |
2.768 |
2.695 |
2.705 |
-0.055 |
8,804 |
76,004 |
+1,349 |
Oct19 |
190207 |
2.799 |
2.801 |
2.721 |
2.732 |
-0.055 |
14,288 |
119,575 |
+527 |
Nov19 |
190207 |
2.833 |
2.851 |
2.777 |
2.789 |
-0.052 |
3,149 |
43,202 |
-112 |
Dec19 |
190207 |
2.979 |
2.999 |
2.925 |
2.937 |
-0.051 |
3,429 |
57,062 |
+175 |
Jan20 |
190207 |
3.081 |
3.090 |
3.016 |
3.029 |
-0.051 |
6,854 |
40,317 |
+500 |
Feb20 |
190207 |
3.010 |
3.029 |
2.964 |
2.977 |
-0.048 |
2,906 |
16,180 |
-19 |
Mar20 |
190207 |
2.883 |
2.903 |
2.850 |
2.866 |
-0.030 |
4,436 |
27,500 |
+359 |
Apr20 |
190207 |
2.577 |
2.592 |
2.556 |
2.578 |
-0.012 |
1,838 |
27,112 |
-441 |
May20 |
190207 |
2.531 |
2.548 |
2.520 |
2.534 |
-0.013 |
1,036 |
16,406 |
-332 |
Jun20 |
190207 |
2.559 |
2.565 |
2.550 |
2.561 |
-0.012 |
707 |
10,587 |
+53 |
Total Volume and Open Interest |
240,664 |
1,375,899 |
+1,926 |
Brent Crude Oil(ICE) |
Apr19 |
190207 |
62.50 |
62.91 |
60.60 |
61.63 |
-1.06 |
215,360 |
418,746 |
-14,118 |
May19 |
190207 |
62.50 |
62.90 |
60.64 |
61.63 |
-1.11 |
102,453 |
274,803 |
+2,100 |
Jun19 |
190207 |
62.56 |
62.92 |
60.71 |
61.66 |
-1.13 |
101,947 |
312,272 |
+3,732 |
Jul19 |
190207 |
62.56 |
62.84 |
60.68 |
61.60 |
-1.14 |
38,239 |
163,278 |
+1,676 |
Aug19 |
190207 |
62.53 |
62.80 |
60.67 |
61.56 |
-1.15 |
26,301 |
115,190 |
+7,332 |
Sep19 |
190207 |
62.41 |
62.71 |
60.62 |
61.48 |
-1.15 |
30,785 |
131,669 |
+4,459 |
Oct19 |
190207 |
62.37 |
62.63 |
60.60 |
61.41 |
-1.15 |
9,201 |
57,175 |
+924 |
Nov19 |
190207 |
62.32 |
62.57 |
60.59 |
61.36 |
-1.15 |
6,238 |
81,242 |
+600 |
Dec19 |
190207 |
62.24 |
62.49 |
60.53 |
61.29 |
-1.15 |
53,890 |
217,733 |
-1,832 |
Jan20 |
190207 |
61.18 |
61.29 |
61.18 |
61.24 |
-1.14 |
1,357 |
35,352 |
+155 |
Feb20 |
190207 |
61.20 |
61.20 |
61.20 |
61.20 |
-1.13 |
1,153 |
33,797 |
-23 |
Mar20 |
190207 |
62.33 |
62.33 |
61.18 |
61.18 |
-1.11 |
2,653 |
33,274 |
-9 |
Apr20 |
190207 |
61.97 |
61.97 |
61.15 |
61.15 |
-1.10 |
365 |
17,729 |
+174 |
May20 |
190207 |
61.12 |
61.12 |
61.12 |
61.12 |
-1.08 |
267 |
13,935 |
-179 |
Total Volume and Open Interest |
625,047 |
2,320,071 |
+6,360 |
Gas Oil(ICE) |
Feb19 |
190207 |
582.75 |
584.25 |
570.00 |
574.25 |
-8.00 |
24,169 |
63,600 |
-7,158 |
Mar19 |
190207 |
579.00 |
583.00 |
568.50 |
572.75 |
-8.25 |
68,746 |
184,833 |
-910 |
Apr19 |
190207 |
579.50 |
582.00 |
567.25 |
571.75 |
-8.50 |
40,908 |
116,869 |
+8,426 |
May19 |
190207 |
578.50 |
581.50 |
567.25 |
571.50 |
-8.75 |
21,574 |
75,532 |
+481 |
Jun19 |
190207 |
578.75 |
582.25 |
567.75 |
572.25 |
-8.75 |
33,286 |
81,257 |
+382 |
Jul19 |
190207 |
580.00 |
583.75 |
569.50 |
573.75 |
-8.75 |
6,574 |
37,305 |
+1,579 |
Aug19 |
190207 |
584.25 |
586.00 |
572.00 |
576.25 |
-8.50 |
2,611 |
29,524 |
+316 |
Sep19 |
190207 |
586.75 |
588.50 |
574.75 |
579.00 |
-8.25 |
4,380 |
36,688 |
+536 |
Oct19 |
190207 |
588.75 |
590.00 |
578.25 |
582.00 |
-8.50 |
7,996 |
31,205 |
+1,113 |
Nov19 |
190207 |
589.50 |
591.00 |
579.75 |
583.25 |
-8.25 |
7,563 |
20,177 |
+2,373 |
Total Volume and Open Interest |
244,131 |
942,738 |
+10,976 |
Ethanol(CBOT) |
Mar19 |
190207 |
1.300 |
1.301 |
1.283 |
1.293 |
-0.014 |
288 |
1,532 |
-60 |
Apr19 |
190207 |
1.321 |
1.321 |
1.308 |
1.316 |
-0.015 |
69 |
258 |
+17 |
May19 |
190207 |
1.325 |
1.329 |
1.325 |
1.329 |
-0.015 |
10 |
42 |
+1 |
Jun19 |
190207 |
1.350 |
1.350 |
1.341 |
1.341 |
-0.015 |
1 |
77 |
-1 |
Jul19 |
190207 |
1.346 |
1.346 |
1.346 |
1.346 |
-0.015 |
0 |
6 |
+0 |
Aug19 |
190207 |
1.348 |
1.348 |
1.348 |
1.348 |
-0.012 |
|
|
|
Sep19 |
190207 |
1.339 |
1.339 |
1.339 |
1.339 |
-0.012 |
0 |
12 |
+0 |
Oct19 |
190207 |
1.314 |
1.314 |
1.314 |
1.314 |
-0.012 |
|
|
|
Total Volume and Open Interest |
368 |
1,947 |
-280 |
WTI Crude Oil(ICE) |
Mar19 |
190207 |
53.94 |
54.21 |
51.80 |
52.64 |
-1.37 |
23,589 |
69,441 |
-346 |
Apr19 |
190207 |
54.17 |
54.54 |
52.17 |
53.00 |
-1.34 |
36,491 |
58,790 |
+378 |
May19 |
190207 |
54.62 |
54.97 |
52.65 |
53.45 |
-1.35 |
25,186 |
32,736 |
+1,872 |
Jun19 |
190207 |
54.98 |
55.44 |
53.12 |
53.93 |
-1.35 |
26,520 |
96,938 |
-1,054 |
Jul19 |
190207 |
55.30 |
55.86 |
53.63 |
54.37 |
-1.34 |
11,509 |
23,843 |
-682 |
Aug19 |
190207 |
55.85 |
55.85 |
54.05 |
54.75 |
-1.32 |
3,293 |
16,815 |
+21 |
Sep19 |
190207 |
56.02 |
56.07 |
54.34 |
55.02 |
-1.30 |
2,608 |
32,406 |
-4 |
Oct19 |
190207 |
56.17 |
56.22 |
54.76 |
55.20 |
-1.27 |
1,182 |
6,989 |
+13 |
Nov19 |
190207 |
56.24 |
56.24 |
54.83 |
55.31 |
-1.24 |
1,861 |
6,559 |
+270 |
Dec19 |
190207 |
56.24 |
56.33 |
54.68 |
55.35 |
-1.20 |
15,344 |
110,195 |
-1,549 |
Jan20 |
190207 |
55.36 |
55.36 |
55.36 |
55.36 |
-1.16 |
370 |
5,578 |
+212 |
Feb20 |
190207 |
55.34 |
55.34 |
55.34 |
55.34 |
-1.13 |
264 |
3,623 |
-31 |
Mar20 |
190207 |
55.29 |
55.29 |
55.29 |
55.29 |
-1.10 |
158 |
7,838 |
+84 |
Apr20 |
190207 |
55.23 |
55.23 |
55.23 |
55.23 |
-1.08 |
0 |
1,923 |
+0 |
May20 |
190207 |
55.16 |
55.16 |
55.16 |
55.16 |
-1.06 |
0 |
1,593 |
+0 |
Jun20 |
190207 |
55.71 |
55.71 |
55.09 |
55.09 |
-1.01 |
1,285 |
28,339 |
-1 |
Total Volume and Open Interest |
156,387 |
592,407 |
-677 |
US Dollar Index(ICE) |
Mar19 |
190207 |
96.155 |
96.455 |
96.155 |
96.290 |
+0.138 |
18,450 |
56,086 |
-3,119 |
Jun19 |
190207 |
95.660 |
95.910 |
95.655 |
95.765 |
+0.137 |
88 |
1,477 |
+0 |
Sep19 |
190207 |
95.355 |
95.355 |
95.270 |
95.270 |
+0.137 |
1 |
210 |
+1 |
Total Volume and Open Interest |
18,540 |
57,842 |
-3,118 |
Australian Dollar(CME) |
Mar19 |
190207 |
71.12 |
71.21 |
70.93 |
71.04 |
-0.15 |
89,443 |
118,419 |
-3,637 |
Jun19 |
190207 |
71.22 |
71.29 |
71.03 |
71.13 |
-0.15 |
83 |
1,201 |
+27 |
Sep19 |
190207 |
71.29 |
71.34 |
71.20 |
71.22 |
-0.15 |
0 |
128 |
+0 |
Total Volume and Open Interest |
90,821 |
120,590 |
-3,563 |
British Pound(CME) |
Mar19 |
190207 |
129.56 |
130.21 |
128.77 |
129.79 |
+0.15 |
83,928 |
190,982 |
-4,779 |
Jun19 |
190207 |
129.90 |
130.69 |
129.47 |
130.39 |
+0.16 |
255 |
2,246 |
+165 |
Sep19 |
190207 |
130.96 |
130.96 |
130.96 |
130.96 |
+0.16 |
1 |
349 |
+0 |
Total Volume and Open Interest |
84,664 |
196,616 |
-4,506 |
Canadian Dollar(CME) |
Mar19 |
190207 |
75.77 |
75.77 |
75.16 |
75.25 |
-0.56 |
48,633 |
135,315 |
-2,165 |
Jun19 |
190207 |
75.78 |
75.80 |
75.32 |
75.40 |
-0.57 |
182 |
3,349 |
+94 |
Sep19 |
190207 |
75.68 |
75.73 |
75.49 |
75.54 |
-0.56 |
0 |
1,106 |
+0 |
Dec19 |
190207 |
76.17 |
76.17 |
75.60 |
75.67 |
-0.56 |
0 |
870 |
+0 |
Total Volume and Open Interest |
50,775 |
141,538 |
-1,972 |
Japanese Yen(CME) |
Mar19 |
190207 |
91.20 |
91.50 |
91.09 |
91.30 |
+0.09 |
85,441 |
189,253 |
+1,413 |
Jun19 |
190207 |
91.89 |
92.16 |
91.79 |
92.00 |
+0.09 |
62 |
1,225 |
-5 |
Sep19 |
190207 |
92.69 |
92.69 |
92.69 |
92.69 |
+0.09 |
0 |
107 |
+0 |
Total Volume and Open Interest |
85,712 |
192,789 |
+1,311 |
Swiss Franc(CME) |
Mar19 |
190207 |
100.11 |
100.33 |
100.05 |
100.17 |
+0.05 |
15,839 |
68,245 |
+1,089 |
Jun19 |
190207 |
100.99 |
101.21 |
100.95 |
101.05 |
+0.05 |
20 |
120 |
+9 |
Sep19 |
190207 |
101.94 |
101.96 |
101.94 |
101.94 |
+0.05 |
0 |
22 |
+0 |
Total Volume and Open Interest |
15,859 |
68,402 |
+1,098 |
EuroFX(CME) |
Mar19 |
190207 |
114.01 |
114.04 |
113.59 |
113.86 |
-0.16 |
142,948 |
504,693 |
+757 |
Jun19 |
190207 |
114.94 |
114.94 |
114.49 |
114.75 |
-0.17 |
267 |
9,617 |
+86 |
Sep19 |
190207 |
115.82 |
115.82 |
115.50 |
115.64 |
-0.17 |
94 |
1,371 |
+12 |
Total Volume and Open Interest |
148,339 |
523,868 |
+962 |
Mexican Peso(CME) |
Feb19 |
190207 |
522.13 |
522.13 |
522.13 |
522.13 |
-1.13 |
|
|
|
Mar19 |
190207 |
520.25 |
522.38 |
518.38 |
519.75 |
-1.00 |
34,456 |
222,134 |
-97 |
Total Volume and Open Interest |
34,457 |
222,193 |
-97 |
Brazilian Real(CME) |
Mar19 |
190207 |
270.15 |
270.15 |
267.30 |
269.00 |
-1.15 |
1,498 |
12,848 |
+416 |
Apr19 |
190207 |
268.40 |
269.20 |
266.85 |
268.45 |
-1.25 |
7 |
569 |
+4 |
May19 |
190207 |
267.85 |
267.85 |
266.65 |
267.85 |
-1.25 |
|
|
|
Jun19 |
190207 |
267.30 |
267.30 |
267.30 |
267.30 |
-1.15 |
|
|
|
Total Volume and Open Interest |
1,505 |
13,417 |
+420 |
30-Year T-Bonds(CBOT) |
Mar19 |
190207 |
145~230 |
146~180 |
145~230 |
146~160 |
+0~270 |
217,928 |
942,020 |
-647 |
Jun19 |
190207 |
145~050 |
145~300 |
145~050 |
145~280 |
+0~270 |
2,109 |
14,935 |
+1,419 |
Sep19 |
190207 |
145~280 |
145~280 |
145~280 |
145~280 |
+0~270 |
|
|
|
Total Volume and Open Interest |
220,037 |
956,955 |
+772 |
10-Year T-Notes(CBOT) |
Mar19 |
190207 |
121~295 |
122~095 |
121~290 |
122~090 |
+0~125 |
1,036,243 |
3,922,534 |
+19,539 |
Jun19 |
190207 |
122~090 |
122~185 |
122~075 |
122~185 |
+0~135 |
16,271 |
83,197 |
+8,365 |
Sep19 |
190207 |
122~160 |
122~160 |
122~160 |
122~160 |
+0~135 |
|
|
|
Total Volume and Open Interest |
1,052,514 |
4,005,731 |
+27,904 |
5-Year T-Notes(CBOT) |
Mar19 |
190207 |
114~166 |
114~242 |
114~164 |
114~240 |
+0~074 |
727,835 |
4,353,336 |
+7,160 |
Jun19 |
190207 |
114~222 |
114~276 |
114~222 |
114~276 |
+0~076 |
13,013 |
166,564 |
+3,297 |
Sep19 |
190207 |
114~276 |
114~276 |
114~276 |
114~276 |
+0~076 |
|
|
|
Total Volume and Open Interest |
740,848 |
4,519,900 |
+10,457 |
2 Year T-Notes(CBOT) |
Mar19 |
190207 |
41~000 |
44~160 |
25~160 |
31~000 |
-11~000 |
440,787 |
2,802,064 |
+29,240 |
Jun19 |
190207 |
41~000 |
44~160 |
25~160 |
31~000 |
-11~000 |
20,741 |
246,404 |
+8,392 |
Sep19 |
190207 |
41~000 |
44~160 |
25~160 |
31~000 |
-11~000 |
|
|
|
Total Volume and Open Interest |
461,528 |
3,048,468 |
+37,632 |
Eurodollars(CME) |
Mar19 |
190207 |
97.330 |
97.360 |
97.330 |
97.360 |
+0.030 |
276,104 |
1,505,996 |
+39,535 |
Jun19 |
190207 |
97.335 |
97.365 |
97.330 |
97.365 |
+0.030 |
255,982 |
1,252,224 |
-3,891 |
Sep19 |
190207 |
97.325 |
97.365 |
97.325 |
97.360 |
+0.035 |
194,615 |
1,147,583 |
-8,468 |
Dec19 |
190207 |
97.310 |
97.355 |
97.310 |
97.355 |
+0.045 |
302,211 |
1,703,669 |
+19,703 |
Mar20 |
190207 |
97.395 |
97.445 |
97.390 |
97.445 |
+0.050 |
208,413 |
954,754 |
-3,535 |
Jun20 |
190207 |
97.455 |
97.515 |
97.450 |
97.510 |
+0.055 |
170,426 |
967,964 |
-6,093 |
Sep20 |
190207 |
97.500 |
97.560 |
97.495 |
97.555 |
+0.055 |
158,910 |
798,626 |
-4,609 |
Dec20 |
190207 |
97.490 |
97.550 |
97.485 |
97.545 |
+0.055 |
175,835 |
945,979 |
-5,418 |
Mar21 |
190207 |
97.525 |
97.575 |
97.525 |
97.570 |
+0.050 |
89,841 |
606,997 |
-405 |
Jun21 |
190207 |
97.525 |
97.575 |
97.520 |
97.575 |
+0.050 |
72,287 |
419,936 |
-2,115 |
Sep21 |
190207 |
97.525 |
97.575 |
97.525 |
97.575 |
+0.050 |
68,151 |
359,357 |
+1,686 |
Dec21 |
190207 |
97.500 |
97.550 |
97.495 |
97.545 |
+0.050 |
94,530 |
353,848 |
-9,915 |
Mar22 |
190207 |
97.485 |
97.535 |
97.485 |
97.530 |
+0.045 |
38,164 |
267,501 |
-280 |
Jun22 |
190207 |
97.470 |
97.515 |
97.470 |
97.510 |
+0.045 |
28,886 |
232,776 |
-1,320 |
Sep22 |
190207 |
97.450 |
97.490 |
97.445 |
97.485 |
+0.045 |
23,398 |
186,029 |
+1,428 |
Dec22 |
190207 |
97.410 |
97.455 |
97.410 |
97.450 |
+0.045 |
31,088 |
144,150 |
+1,399 |
Mar23 |
190207 |
97.380 |
97.430 |
97.380 |
97.420 |
+0.045 |
16,003 |
78,787 |
-843 |
Jun23 |
190207 |
97.350 |
97.400 |
97.350 |
97.390 |
+0.045 |
11,471 |
85,030 |
-84 |
Total Volume and Open Interest |
2,323,839 |
12,557,251 |
+559 |
Ultra T-Bond(CBOT) |
Mar19 |
190207 |
160~09 |
161~17 |
160~09 |
161~14 |
+1~08 |
113,579 |
1,176,005 |
+7,479 |
Jun19 |
190207 |
161~29 |
162~22 |
161~28 |
162~21 |
+1~10 |
1,887 |
5,625 |
+1,845 |
Sep19 |
190207 |
162~21 |
162~21 |
162~21 |
162~21 |
+1~10 |
|
|
|
Total Volume and Open Interest |
115,466 |
1,181,630 |
+9,324 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190207 |
129~310 |
130~170 |
129~310 |
130~165 |
+0~185 |
130,831 |
693,026 |
+1,002 |
Jun19 |
190207 |
130~075 |
130~075 |
130~075 |
130~075 |
+0~195 |
5 |
16 |
+5 |
Sep19 |
190207 |
130~075 |
130~075 |
130~075 |
130~075 |
+0~195 |
|
|
|
Total Volume and Open Interest |
130,836 |
693,042 |
+1,007 |
30 Day Federal Funds(CBOT) |
Feb19 |
190207 |
97.600 |
97.603 |
97.598 |
97.600 |
+0.002 |
2,072 |
246,734 |
-1,969 |
Mar19 |
190207 |
97.600 |
97.605 |
97.595 |
97.600 |
+0.005 |
6,451 |
111,039 |
-366 |
Apr19 |
190207 |
97.600 |
97.610 |
97.600 |
97.605 |
+0.010 |
11,819 |
256,065 |
-324 |
May19 |
190207 |
97.605 |
97.615 |
97.605 |
97.615 |
+0.015 |
4,747 |
171,884 |
-364 |
Jun19 |
190207 |
97.600 |
97.615 |
97.600 |
97.610 |
+0.015 |
5,443 |
74,097 |
+530 |
Jul19 |
190207 |
97.590 |
97.610 |
97.590 |
97.605 |
+0.015 |
20,875 |
163,820 |
-285 |
Total Volume and Open Interest |
166,449 |
1,750,774 |
-277 |
Japanese Govt Bonds(SGX) |
Mar19 |
190207 |
152.75 |
152.76 |
152.57 |
152.60 |
-0.15 |
1,381 |
18,132 |
+452 |
Jun19 |
190207 |
152.47 |
152.47 |
152.47 |
152.47 |
-0.15 |
|
|
|
Sep19 |
190207 |
152.47 |
152.47 |
152.47 |
152.47 |
-0.15 |
|
|
|
Total Volume and Open Interest |
1,381 |
18,132 |
+452 |
Euro-Buxl(EUREX) |
Mar19 |
190207 |
185.36 |
187.14 |
185.18 |
186.98 |
+1.70 |
40,158 |
239,590 |
+1,581 |
Jun19 |
190207 |
184.50 |
185.48 |
184.50 |
185.48 |
+1.68 |
0 |
3,917 |
+0 |
Sep19 |
190207 |
183.98 |
183.98 |
183.98 |
183.98 |
+1.70 |
|
|
|
Total Volume and Open Interest |
40,158 |
243,507 |
+1,581 |
Euro-Bund(EUREX) |
Mar19 |
190207 |
165.59 |
166.45 |
165.52 |
166.36 |
+0.85 |
623,597 |
1,906,140 |
-24,123 |
Jun19 |
190207 |
163.05 |
163.86 |
162.99 |
163.81 |
+0.85 |
240 |
66,119 |
+1,179 |
Sep19 |
190207 |
164.96 |
165.58 |
164.96 |
165.58 |
+0.85 |
0 |
19 |
+0 |
Total Volume and Open Interest |
623,837 |
1,972,278 |
-22,944 |
Euro-Bobl(EUREX) |
Mar19 |
190207 |
132.89 |
133.23 |
132.85 |
133.19 |
+0.35 |
387,158 |
1,487,630 |
+1,664 |
Jun19 |
190207 |
132.20 |
132.50 |
132.20 |
132.50 |
+0.37 |
192 |
48,001 |
+14,307 |
Sep19 |
190207 |
132.50 |
132.50 |
132.50 |
132.50 |
+0.37 |
|
|
|
Total Volume and Open Interest |
387,350 |
1,535,631 |
+15,971 |
Euro-Schatz(EUREX) |
Mar19 |
190207 |
111.86 |
111.92 |
111.85 |
111.91 |
+0.06 |
337,906 |
1,986,888 |
-64,522 |
Jun19 |
190207 |
111.79 |
111.86 |
111.79 |
111.86 |
+0.07 |
795 |
6,032 |
+1,427 |
Sep19 |
190207 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.07 |
|
|
|
Total Volume and Open Interest |
338,701 |
1,992,920 |
-63,095 |
3-Mth Euribor(EUREX) |
Mar19 |
190207 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
297 |
3,209 |
-96 |
Jun19 |
190207 |
100.290 |
100.290 |
100.285 |
100.285 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190207 |
100.265 |
100.265 |
100.265 |
100.265 |
-0.005 |
0 |
1,973 |
+0 |
Total Volume and Open Interest |
347 |
14,260 |
-296 |
Long Gilt(LIFFE) |
Mar19 |
190207 |
123~25 |
124~08 |
123~22 |
124~02 |
+0~13 |
268,427 |
832,607 |
+6,507 |
Jun19 |
190207 |
127~06 |
127~06 |
127~06 |
127~06 |
+0~15 |
0 |
14 |
+0 |
Total Volume and Open Interest |
268,427 |
832,621 |
+6,507 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190207 |
99.11 |
99.14 |
99.11 |
99.14 |
+0.02 |
39,653 |
727,820 |
-4,358 |
Jun19 |
190207 |
99.08 |
99.14 |
99.08 |
99.12 |
+0.04 |
53,954 |
448,988 |
-7,015 |
Sep19 |
190207 |
99.04 |
99.11 |
99.04 |
99.07 |
+0.03 |
57,695 |
522,358 |
+593 |
Dec19 |
190207 |
99.00 |
99.06 |
99.00 |
99.03 |
+0.03 |
74,223 |
578,920 |
+11,540 |
Mar20 |
190207 |
98.97 |
99.04 |
98.96 |
99.00 |
+0.04 |
49,170 |
303,569 |
+6,311 |
Jun20 |
190207 |
98.94 |
99.00 |
98.93 |
98.97 |
+0.04 |
49,614 |
342,803 |
+7,242 |
Total Volume and Open Interest |
659,661 |
4,158,305 |
+26,439 |
3-Mth Euribor(LIFFE) |
Mar19 |
190207 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
30,871 |
508,505 |
+1,039 |
Jun19 |
190207 |
100.290 |
100.290 |
100.280 |
100.285 |
unch |
32,727 |
667,017 |
-3,351 |
Sep19 |
190207 |
100.270 |
100.270 |
100.265 |
100.270 |
unch |
44,025 |
650,867 |
-2,712 |
Total Volume and Open Interest |
558,726 |
4,909,220 |
-22,579 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190207 |
98.04 |
98.04 |
98.02 |
98.04 |
unch |
30,792 |
185,656 |
+7,644 |
Jun19 |
190207 |
98.13 |
98.15 |
98.11 |
98.13 |
unch |
43,434 |
218,101 |
-3,001 |
Sep19 |
190207 |
98.21 |
98.24 |
98.20 |
98.22 |
+0.01 |
30,646 |
201,466 |
-927 |
Dec19 |
190207 |
98.26 |
98.29 |
98.25 |
98.27 |
+0.01 |
26,031 |
202,730 |
+8,564 |
Mar20 |
190207 |
98.29 |
98.33 |
98.29 |
98.30 |
+0.01 |
24,368 |
161,785 |
+1,032 |
Jun20 |
190207 |
98.29 |
98.33 |
98.29 |
98.31 |
+0.02 |
9,611 |
123,822 |
-559 |
Sep20 |
190207 |
98.28 |
98.32 |
98.28 |
98.31 |
+0.03 |
6,691 |
63,453 |
+989 |
Dec20 |
190207 |
98.27 |
98.32 |
98.27 |
98.31 |
+0.04 |
5,293 |
41,794 |
+1,127 |
Mar21 |
190207 |
98.28 |
98.30 |
98.27 |
98.29 |
+0.05 |
165 |
6,232 |
+117 |
Jun21 |
190207 |
98.26 |
98.28 |
98.25 |
98.28 |
+0.06 |
14 |
3,232 |
-6 |
Total Volume and Open Interest |
177,055 |
1,212,258 |
+14,980 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190207 |
97.82 |
97.89 |
97.82 |
97.86 |
+0.04 |
124,263 |
1,240,837 |
-4,080 |
Jun19 |
190207 |
97.85 |
97.85 |
97.85 |
97.85 |
+0.03 |
|
|
|
Total Volume and Open Interest |
124,263 |
1,240,837 |
-4,080 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190207 |
98.36 |
98.40 |
98.36 |
98.37 |
+0.01 |
244,429 |
1,242,138 |
+10,859 |
Jun19 |
190207 |
98.44 |
98.44 |
98.43 |
98.43 |
+0.01 |
|
|
|
Total Volume and Open Interest |
244,429 |
1,242,138 |
+10,859 |
Gold(CMX) |
Feb19 |
190207 |
1302.9 |
1310.4 |
1302.2 |
1309.4 |
-0.1 |
362 |
1,178 |
-411 |
Apr19 |
190207 |
1310.9 |
1315.8 |
1306.4 |
1314.2 |
-0.2 |
129,013 |
345,394 |
+4,247 |
Jun19 |
190207 |
1317.2 |
1322.2 |
1313.2 |
1320.7 |
-0.2 |
4,210 |
69,331 |
+700 |
Aug19 |
190207 |
1323.6 |
1328.2 |
1320.1 |
1326.9 |
-0.3 |
1,860 |
26,549 |
-30 |
Oct19 |
190207 |
1329.3 |
1334.2 |
1326.8 |
1333.1 |
-0.3 |
75 |
3,902 |
+16 |
Dec19 |
190207 |
1335.6 |
1340.7 |
1332.0 |
1339.4 |
-0.3 |
1,253 |
19,715 |
+560 |
Feb20 |
190207 |
1342.0 |
1345.8 |
1342.0 |
1345.8 |
-0.2 |
388 |
7,378 |
+184 |
Apr20 |
190207 |
1347.6 |
1351.8 |
1347.3 |
1351.8 |
-0.2 |
75 |
1,829 |
+53 |
Jun20 |
190207 |
1351.3 |
1357.5 |
1351.3 |
1357.5 |
-0.2 |
4 |
1,138 |
+2 |
Aug20 |
190207 |
1363.2 |
1363.2 |
1363.2 |
1363.2 |
-0.2 |
0 |
4 |
+0 |
Oct20 |
190207 |
1368.3 |
1368.3 |
1368.3 |
1368.3 |
-0.2 |
|
|
|
Dec20 |
190207 |
1373.6 |
1373.6 |
1373.6 |
1373.6 |
-0.2 |
40 |
1,073 |
+0 |
Total Volume and Open Interest |
137,557 |
479,736 |
+5,223 |
Silver(CMX) |
Mar19 |
190207 |
1566.0 |
1575.0 |
1563.5 |
1571.3 |
+1.2 |
44,222 |
134,486 |
-3,514 |
May19 |
190207 |
1577.5 |
1584.5 |
1573.5 |
1581.1 |
+1.1 |
5,347 |
40,098 |
+905 |
Jul19 |
190207 |
1585.5 |
1594.0 |
1583.0 |
1590.6 |
+1.4 |
876 |
19,038 |
+269 |
Sep19 |
190207 |
1595.0 |
1601.0 |
1593.0 |
1599.9 |
+1.5 |
271 |
5,541 |
+19 |
Dec19 |
190207 |
1609.0 |
1617.0 |
1606.0 |
1613.3 |
+1.5 |
336 |
6,755 |
+59 |
Mar20 |
190207 |
1626.8 |
1626.8 |
1626.8 |
1626.8 |
+1.5 |
2 |
622 |
+0 |
May20 |
190207 |
1635.1 |
1635.1 |
1635.1 |
1635.1 |
+1.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
51,067 |
207,101 |
-2,358 |
Platinum(NYMEX) |
Apr19 |
190207 |
808.2 |
810.0 |
796.7 |
797.3 |
-16.5 |
9,656 |
75,574 |
+164 |
Jul19 |
190207 |
813.4 |
813.9 |
802.4 |
802.5 |
-16.4 |
105 |
4,877 |
+41 |
Oct19 |
190207 |
817.5 |
818.0 |
808.1 |
808.1 |
-16.3 |
67 |
334 |
+46 |
Jan20 |
190207 |
823.0 |
823.0 |
812.8 |
812.8 |
-15.9 |
0 |
47 |
+0 |
Total Volume and Open Interest |
9,831 |
80,894 |
+251 |
Palladium(NYMEX) |
Mar19 |
190207 |
1343.60 |
1367.80 |
1338.90 |
1358.10 |
+6.50 |
3,160 |
21,569 |
-8 |
Jun19 |
190207 |
1336.00 |
1358.00 |
1330.60 |
1349.90 |
+7.00 |
462 |
5,717 |
+109 |
Sep19 |
190207 |
1338.00 |
1338.00 |
1330.90 |
1330.90 |
+8.10 |
79 |
1,364 |
+59 |
Total Volume and Open Interest |
3,703 |
28,782 |
+160 |
Copper(CMX) |
Mar19 |
190207 |
282.60 |
285.05 |
282.20 |
282.85 |
-0.80 |
59,590 |
114,053 |
-5,283 |
May19 |
190207 |
283.15 |
285.70 |
282.90 |
283.60 |
-0.75 |
19,121 |
61,445 |
-158 |
Jul19 |
190207 |
283.55 |
285.95 |
283.50 |
284.05 |
-0.55 |
6,373 |
27,253 |
+160 |
Sep19 |
190207 |
283.90 |
286.20 |
283.75 |
284.45 |
-0.45 |
3,310 |
17,345 |
-452 |
Dec19 |
190207 |
284.10 |
286.30 |
284.10 |
284.90 |
-0.30 |
1,985 |
14,367 |
+877 |
Total Volume and Open Interest |
91,346 |
245,629 |
-4,884 |
E-mini DJIA Index(CBOT) |
Mar19 |
190207 |
25311 |
25331 |
24965 |
25131 |
-196 |
159,440 |
84,217 |
+704 |
Jun19 |
190207 |
25350 |
25350 |
25000 |
25159 |
-196 |
259 |
1,508 |
+81 |
Sep19 |
190207 |
25210 |
25311 |
25040 |
25193 |
-190 |
8 |
14 |
+2 |
Dec19 |
190207 |
25376 |
25376 |
25140 |
25207 |
-221 |
|
|
|
Total Volume and Open Interest |
159,707 |
85,739 |
+787 |
S & P 500(CME) |
Mar19 |
190207 |
2726.10 |
2728.10 |
2686.50 |
2704.10 |
-25.30 |
3,505 |
61,780 |
+1,725 |
Jun19 |
190207 |
2708.90 |
2708.90 |
2708.90 |
2708.90 |
-25.60 |
1 |
102 |
+1 |
Sep19 |
190207 |
2713.70 |
2713.70 |
2713.70 |
2713.70 |
-26.20 |
|
|
|
Dec19 |
190207 |
2720.40 |
2720.40 |
2720.40 |
2720.40 |
-25.40 |
|
|
|
Total Volume and Open Interest |
3,506 |
61,882 |
+1,726 |
S & P 500 E-Mini(CME) |
Mar19 |
190207 |
2727.00 |
2729.25 |
2685.50 |
2704.00 |
-25.50 |
1,225,737 |
2,560,529 |
+10,250 |
Jun19 |
190207 |
2732.75 |
2733.25 |
2690.75 |
2709.00 |
-25.50 |
4,814 |
87,107 |
+1,689 |
Sep19 |
190207 |
2734.50 |
2735.25 |
2695.50 |
2713.75 |
-26.25 |
49 |
2,993 |
+7 |
Dec19 |
190207 |
2720.50 |
2720.50 |
2713.50 |
2720.50 |
-25.25 |
1 |
330 |
+0 |
Total Volume and Open Interest |
1,230,613 |
2,653,040 |
+11,946 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190207 |
6988.00 |
6994.75 |
6856.25 |
6905.50 |
-90.25 |
369,764 |
213,153 |
+223 |
Jun19 |
190207 |
7018.00 |
7018.00 |
6883.00 |
6930.00 |
-91.00 |
402 |
1,867 |
+2 |
Sep19 |
190207 |
7054.50 |
7054.50 |
6917.00 |
6957.50 |
-90.25 |
0 |
434 |
+0 |
Total Volume and Open Interest |
370,166 |
215,458 |
+225 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190207 |
1863.20 |
1863.40 |
1838.90 |
1854.90 |
-8.70 |
12,200 |
65,651 |
+33 |
Jun19 |
190207 |
1859.60 |
1859.60 |
1846.40 |
1859.60 |
-8.10 |
0 |
3 |
+0 |
Sep19 |
190207 |
1863.20 |
1863.20 |
1861.20 |
1863.20 |
-8.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,200 |
65,655 |
+33 |
Volatility Index(CBOE) |
Feb19 |
190207 |
16.35 |
18.00 |
16.33 |
17.18 |
+0.80 |
64,196 |
83,151 |
-12,433 |
Mar19 |
190207 |
16.80 |
17.95 |
16.70 |
17.38 |
+0.55 |
68,703 |
114,190 |
+8,370 |
Apr19 |
190207 |
16.90 |
17.83 |
16.87 |
17.33 |
+0.35 |
20,548 |
38,790 |
+763 |
May19 |
190207 |
17.25 |
18.00 |
17.22 |
17.58 |
+0.30 |
9,246 |
30,382 |
+331 |
Total Volume and Open Interest |
170,490 |
343,785 |
-2,236 |
S & P 600(CME) |
Mar19 |
190207 |
935.40 |
935.40 |
935.40 |
935.40 |
-9.00 |
|
|
|
Jun19 |
190207 |
936.10 |
936.10 |
936.10 |
936.10 |
-9.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190207 |
1517.40 |
1518.20 |
1492.90 |
1505.60 |
-11.90 |
91,034 |
492,815 |
-1,299 |
Jun19 |
190207 |
1520.00 |
1520.20 |
1498.10 |
1510.00 |
-12.10 |
37 |
1,640 |
+1 |
Sep19 |
190207 |
1513.10 |
1513.10 |
1513.10 |
1513.10 |
-12.00 |
|
|
|
Total Volume and Open Interest |
91,071 |
494,455 |
-1,298 |
Nikkei 225(CME) |
Mar19 |
190207 |
20855 |
20895 |
20450 |
20540 |
-330 |
6,442 |
26,149 |
-522 |
Jun19 |
190207 |
20710 |
20710 |
20325 |
20400 |
-335 |
1 |
39 |
+0 |
Total Volume and Open Interest |
6,443 |
26,188 |
-522 |
Nikkei 225(SGX) |
Mar19 |
190207 |
20895 |
20900 |
20630 |
20730 |
-165 |
50,529 |
173,305 |
+2,214 |
Jun19 |
190207 |
20555 |
20565 |
20505 |
20555 |
-165 |
50 |
1,608 |
+49 |
Sep19 |
190207 |
20520 |
20520 |
20520 |
20520 |
-160 |
|
|
|
Total Volume and Open Interest |
50,579 |
193,404 |
+2,263 |
Nikkei 225 Mini(JPX) |
Mar19 |
190207 |
20850 |
20890 |
20630 |
20720 |
-150 |
623,848 |
400,470 |
+20,234 |
Jun19 |
190207 |
20660 |
20700 |
20445 |
20530 |
-150 |
10,347 |
11,904 |
+526 |
Sep19 |
190207 |
20580 |
20620 |
20400 |
20470 |
-150 |
73 |
753 |
+34 |
Total Volume and Open Interest |
667,718 |
527,186 |
+33,193 |
Nikkei 225(JPX) |
Mar19 |
190207 |
20840 |
20890 |
20630 |
20720 |
-150 |
45,153 |
264,773 |
+404 |
Jun19 |
190207 |
20660 |
20690 |
20450 |
20530 |
-150 |
306 |
26,529 |
+447 |
Sep19 |
190207 |
20470 |
20470 |
20470 |
20470 |
-150 |
2 |
1,176 |
+0 |
Total Volume and Open Interest |
45,462 |
398,520 |
+1,151 |
Nikkei 225(CME) Yen |
Mar19 |
190207 |
20840 |
20895 |
20440 |
20540 |
-320 |
24,664 |
78,356 |
+1,348 |
Jun19 |
190207 |
20555 |
20565 |
20260 |
20345 |
-325 |
4 |
31 |
-1 |
Sep19 |
190207 |
20335 |
20335 |
20335 |
20335 |
-315 |
|
|
|
Total Volume and Open Interest |
24,668 |
78,449 |
+1,347 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190207 |
20500 |
20540 |
20450 |
20540 |
-320 |
0 |
9 |
+0 |
Jun19 |
190207 |
20350 |
20350 |
20350 |
20350 |
-320 |
|
|
|
Sep19 |
190207 |
20340 |
20340 |
20340 |
20340 |
-310 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Feb19 |
190207 |
5063.0 |
5082.0 |
4978.0 |
4985.0 |
-92.5 |
74,892 |
270,186 |
+3,181 |
Mar19 |
190207 |
5062.5 |
5073.0 |
4978.5 |
4983.0 |
-92.5 |
863 |
17,030 |
+243 |
Apr19 |
190207 |
4965.0 |
4965.0 |
4965.0 |
4965.0 |
-92.0 |
|
|
|
Total Volume and Open Interest |
75,755 |
356,262 |
+3,424 |
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 |
190207 |
11287.5 |
11297.5 |
10994.5 |
11029.5 |
-285.0 |
103,626 |
121,170 |
-5,779 |
Jun19 |
190207 |
11292.5 |
11292.5 |
11035.0 |
11046.5 |
-285.0 |
82 |
2,096 |
-18 |
Sep19 |
190207 |
11036.0 |
11036.0 |
11036.0 |
11036.0 |
-285.0 |
3 |
33 |
+0 |
Total Volume and Open Interest |
103,711 |
123,299 |
-5,797 |
Mini-DAX(EUREX) |
Mar19 |
190207 |
11293.0 |
11300.0 |
10996.0 |
11029.5 |
-285.0 |
48,218 |
14,420 |
-1,300 |
Jun19 |
190207 |
11311.0 |
11311.0 |
11033.0 |
11046.5 |
-285.0 |
86 |
530 |
+3 |
Sep19 |
190207 |
11268.0 |
11268.0 |
11035.0 |
11036.0 |
-285.0 |
21 |
36 |
+3 |
Total Volume and Open Interest |
48,325 |
14,986 |
-1,294 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190207 |
3201 |
3205 |
3142 |
3152 |
-54 |
1,075,524 |
3,854,370 |
+6,627 |
Jun19 |
190207 |
3111 |
3116 |
3060 |
3069 |
-54 |
5,356 |
193,139 |
+39 |
Sep19 |
190207 |
3086 |
3087 |
3054 |
3059 |
-54 |
5 |
9,137 |
+1 |
Total Volume and Open Interest |
1,080,885 |
4,185,163 |
+6,667 |
Swiss Market Index(EUREX) |
Mar19 |
190207 |
9030 |
9073 |
8936 |
8959 |
-95 |
46,626 |
211,078 |
-974 |
Jun19 |
190207 |
8867 |
8871 |
8778 |
8778 |
-95 |
99 |
16,543 |
+26 |
Sep19 |
190207 |
8800 |
8800 |
8753 |
8753 |
-95 |
0 |
12 |
+0 |
Total Volume and Open Interest |
46,725 |
227,633 |
-948 |
FT-SE 100(EURONEXT) |
Mar19 |
190207 |
7095.50 |
7124.50 |
7026.00 |
7039.00 |
-69.00 |
121,972 |
656,185 |
+473 |
Jun19 |
190207 |
6983.00 |
6983.00 |
6956.50 |
6956.50 |
-69.00 |
4 |
31 |
+0 |
Sep19 |
190207 |
6892.00 |
6892.00 |
6892.00 |
6892.00 |
-69.00 |
1 |
22 |
+1 |
Total Volume and Open Interest |
121,977 |
656,240 |
+474 |
SPI 200(SFE) |
Mar19 |
190207 |
5970.0 |
6049.0 |
5968.0 |
6046.0 |
+76.0 |
71,557 |
276,346 |
+9,046 |
Jun19 |
190207 |
5988.0 |
6032.0 |
5983.0 |
6032.0 |
+76.0 |
66 |
3,541 |
+18 |
Sep19 |
190207 |
5977.0 |
5977.0 |
5977.0 |
5977.0 |
+76.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
72,092 |
285,259 |
+9,326 |
FTSE MIB(ISE) |
Mar19 |
190207 |
19965.00 |
19985.00 |
19460.00 |
19500.00 |
-470.00 |
23,345 |
83,142 |
+691 |
Jun19 |
190207 |
19380.00 |
19430.00 |
18960.00 |
18968.00 |
-462.00 |
127 |
896 |
+63 |
Sep19 |
190207 |
18843.00 |
18843.00 |
18843.00 |
18843.00 |
-462.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,472 |
84,040 |
+754 |
KOSPI 200(KFE) |
Mar19 |
190207 |
286.40 |
288.25 |
285.30 |
286.00 |
-0.30 |
358,207 |
295,599 |
-11,748 |
Jun19 |
190207 |
287.10 |
288.45 |
285.85 |
286.40 |
-0.45 |
371 |
22,226 |
+12 |
Sep19 |
190207 |
287.15 |
287.15 |
287.15 |
287.15 |
-2.30 |
3 |
200 |
-2 |
Total Volume and Open Interest |
358,619 |
361,202 |
-12,448 |
GSCI(CME) |
Feb19 |
190207 |
408.10 |
408.90 |
402.25 |
406.30 |
-4.85 |
34 |
15,107 |
-16 |
Mar19 |
190207 |
410.00 |
414.65 |
406.65 |
410.00 |
-4.60 |
|
|
|
Apr19 |
190207 |
411.60 |
411.60 |
411.60 |
411.60 |
-4.85 |
|
|
|
Total Volume and Open Interest |
34 |
15,107 |
-16 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|