|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 08, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190208 |
913.00 |
918.00 |
908.00 |
914.50 |
+1.25 |
98,810 |
282,947 |
-12,283 |
May19 |
190208 |
927.00 |
932.00 |
922.25 |
928.75 |
+1.50 |
65,416 |
193,931 |
+4,414 |
Jul19 |
190208 |
940.75 |
945.75 |
935.75 |
942.25 |
+1.25 |
33,353 |
149,253 |
-2,747 |
Aug19 |
190208 |
946.00 |
950.75 |
941.25 |
947.75 |
+1.50 |
2,950 |
13,319 |
+426 |
Sep19 |
190208 |
948.75 |
953.00 |
945.00 |
950.25 |
+1.25 |
772 |
6,615 |
+120 |
Nov19 |
190208 |
955.50 |
960.00 |
951.25 |
957.00 |
+1.25 |
8,094 |
70,344 |
+946 |
Jan20 |
190208 |
965.00 |
968.75 |
960.50 |
966.25 |
+1.00 |
914 |
6,401 |
+183 |
Mar20 |
190208 |
970.00 |
973.00 |
965.00 |
971.00 |
+0.75 |
318 |
3,584 |
+69 |
May20 |
190208 |
976.00 |
978.00 |
973.50 |
976.25 |
+0.25 |
166 |
974 |
+56 |
Jul20 |
190208 |
982.75 |
985.00 |
978.00 |
982.75 |
+0.50 |
135 |
2,216 |
+35 |
Aug20 |
190208 |
983.25 |
983.25 |
983.25 |
983.25 |
unch |
3 |
60 |
+0 |
Sep20 |
190208 |
977.00 |
977.00 |
977.00 |
977.00 |
unch |
3 |
55 |
-3 |
Nov20 |
190208 |
976.75 |
977.25 |
972.00 |
976.50 |
+0.75 |
58 |
1,807 |
+11 |
Jan21 |
190208 |
981.75 |
981.75 |
981.75 |
981.75 |
+1.00 |
1 |
5 |
+1 |
Total Volume and Open Interest |
210,997 |
731,582 |
-8,768 |
Soybean Meal(CBOT) |
Mar19 |
190208 |
305.70 |
308.20 |
305.20 |
306.10 |
+0.60 |
67,265 |
159,701 |
-3,304 |
May19 |
190208 |
309.50 |
312.10 |
309.00 |
310.10 |
+0.60 |
43,205 |
135,072 |
+7,052 |
Jul19 |
190208 |
313.60 |
316.00 |
313.00 |
314.00 |
+0.50 |
12,853 |
82,532 |
+1,176 |
Aug19 |
190208 |
315.60 |
317.80 |
314.90 |
315.70 |
+0.30 |
1,671 |
15,169 |
+171 |
Sep19 |
190208 |
317.80 |
319.00 |
316.80 |
317.30 |
+0.30 |
2,162 |
14,844 |
+267 |
Oct19 |
190208 |
319.00 |
319.80 |
317.60 |
318.10 |
+0.30 |
1,042 |
13,383 |
+61 |
Dec19 |
190208 |
319.80 |
321.90 |
319.10 |
319.80 |
+0.10 |
5,701 |
39,448 |
+714 |
Jan20 |
190208 |
321.00 |
321.80 |
320.50 |
320.60 |
unch |
503 |
4,016 |
-196 |
Mar20 |
190208 |
322.30 |
322.50 |
321.10 |
321.30 |
+0.10 |
184 |
6,142 |
+7 |
May20 |
190208 |
323.20 |
323.40 |
322.00 |
322.10 |
unch |
131 |
649 |
+37 |
Total Volume and Open Interest |
134,747 |
472,140 |
+5,983 |
Soybean Oil(CBOT) |
Mar19 |
190208 |
30.84 |
30.95 |
30.46 |
30.87 |
+0.06 |
80,541 |
167,981 |
-9,920 |
May19 |
190208 |
31.16 |
31.26 |
30.78 |
31.19 |
+0.07 |
42,972 |
142,554 |
+6,453 |
Jul19 |
190208 |
31.44 |
31.56 |
31.09 |
31.49 |
+0.06 |
19,336 |
94,989 |
+868 |
Aug19 |
190208 |
31.59 |
31.68 |
31.22 |
31.62 |
+0.08 |
3,754 |
13,602 |
+140 |
Sep19 |
190208 |
31.70 |
31.80 |
31.35 |
31.74 |
+0.08 |
2,338 |
12,585 |
-174 |
Oct19 |
190208 |
31.73 |
31.88 |
31.42 |
31.83 |
+0.10 |
1,890 |
9,809 |
+91 |
Dec19 |
190208 |
31.91 |
32.06 |
31.61 |
32.01 |
+0.10 |
7,495 |
45,225 |
+476 |
Jan20 |
190208 |
31.93 |
32.28 |
31.87 |
32.25 |
+0.12 |
120 |
4,147 |
+6 |
Mar20 |
190208 |
32.19 |
32.49 |
32.07 |
32.45 |
+0.10 |
172 |
7,333 |
-7 |
May20 |
190208 |
32.39 |
32.72 |
32.39 |
32.68 |
+0.10 |
66 |
2,111 |
-8 |
Total Volume and Open Interest |
158,872 |
503,638 |
-2,058 |
Canola(WCE) |
Mar19 |
190208 |
484.0 |
484.2 |
479.5 |
483.3 |
-0.9 |
7,148 |
86,606 |
-2,688 |
May19 |
190208 |
492.5 |
492.5 |
487.4 |
491.8 |
-1.1 |
6,596 |
52,809 |
+2,632 |
Jul19 |
190208 |
499.0 |
500.0 |
495.4 |
499.9 |
-0.7 |
1,601 |
30,839 |
-132 |
Nov19 |
190208 |
496.9 |
499.5 |
494.2 |
499.2 |
+0.6 |
1,695 |
14,780 |
-70 |
Jan20 |
190208 |
501.7 |
504.2 |
499.2 |
503.9 |
+0.9 |
488 |
1,036 |
+164 |
Total Volume and Open Interest |
17,533 |
186,207 |
-89 |
Corn(CBOT) |
Mar19 |
190208 |
376.50 |
381.75 |
374.00 |
374.25 |
-2.25 |
145,154 |
648,871 |
-7,280 |
May19 |
190208 |
384.25 |
389.25 |
381.75 |
382.25 |
-2.00 |
80,902 |
344,570 |
+11,164 |
Jul19 |
190208 |
392.00 |
397.00 |
389.75 |
390.00 |
-2.25 |
25,115 |
274,564 |
-1,731 |
Sep19 |
190208 |
395.00 |
399.25 |
393.25 |
393.50 |
-1.75 |
9,723 |
150,320 |
+697 |
Dec19 |
190208 |
400.00 |
404.00 |
398.50 |
399.25 |
-1.00 |
17,170 |
232,435 |
+284 |
Mar20 |
190208 |
409.25 |
413.00 |
408.25 |
408.75 |
-0.50 |
843 |
36,081 |
+51 |
May20 |
190208 |
415.75 |
418.25 |
414.00 |
414.25 |
-0.50 |
208 |
3,155 |
+96 |
Jul20 |
190208 |
419.50 |
422.50 |
418.50 |
418.75 |
-0.75 |
136 |
6,801 |
+97 |
Sep20 |
190208 |
412.75 |
412.75 |
411.25 |
411.25 |
-1.25 |
115 |
1,364 |
+62 |
Dec20 |
190208 |
413.00 |
415.75 |
412.00 |
413.00 |
-0.25 |
128 |
9,053 |
+45 |
Total Volume and Open Interest |
279,499 |
1,707,791 |
+3,490 |
Wheat(CBOT) |
Mar19 |
190208 |
514.75 |
522.25 |
513.50 |
517.25 |
+4.00 |
73,137 |
185,099 |
-7,542 |
May19 |
190208 |
518.25 |
524.00 |
517.00 |
519.50 |
+2.50 |
45,846 |
123,931 |
+9,481 |
Jul19 |
190208 |
522.50 |
527.50 |
520.75 |
522.25 |
+0.50 |
18,511 |
83,258 |
+688 |
Sep19 |
190208 |
530.00 |
535.00 |
528.50 |
529.75 |
+0.25 |
5,396 |
28,037 |
+607 |
Dec19 |
190208 |
543.50 |
547.50 |
540.75 |
542.50 |
-0.25 |
4,954 |
38,377 |
+750 |
Mar20 |
190208 |
553.75 |
556.75 |
549.75 |
551.50 |
-1.00 |
504 |
6,541 |
+127 |
Total Volume and Open Interest |
148,715 |
471,579 |
+4,152 |
Wheat(KCBT) |
Mar19 |
190208 |
496.50 |
500.50 |
492.50 |
494.25 |
-2.00 |
35,495 |
138,994 |
-8,353 |
May19 |
190208 |
504.00 |
507.75 |
500.00 |
501.25 |
-2.50 |
25,529 |
65,627 |
+2,013 |
Jul19 |
190208 |
512.50 |
514.75 |
507.75 |
509.00 |
-2.25 |
15,359 |
65,324 |
+2,528 |
Sep19 |
190208 |
521.50 |
524.25 |
518.00 |
519.50 |
-1.25 |
3,271 |
14,074 |
-91 |
Dec19 |
190208 |
538.00 |
539.75 |
534.75 |
536.75 |
-0.50 |
3,200 |
13,489 |
+449 |
Mar20 |
190208 |
548.50 |
549.50 |
545.00 |
547.50 |
unch |
258 |
869 |
+92 |
May20 |
190208 |
550.50 |
552.50 |
548.25 |
550.75 |
+0.25 |
47 |
310 |
+14 |
Total Volume and Open Interest |
83,215 |
299,875 |
-3,326 |
Wheat(MGE) |
Mar19 |
190208 |
564.50 |
569.25 |
563.25 |
568.50 |
+4.00 |
3,671 |
24,503 |
-367 |
May19 |
190208 |
568.00 |
572.00 |
566.25 |
569.00 |
+1.00 |
2,532 |
20,016 |
+849 |
Jul19 |
190208 |
575.00 |
577.75 |
572.00 |
574.50 |
-0.50 |
684 |
6,126 |
+0 |
Sep19 |
190208 |
581.00 |
582.50 |
575.00 |
580.25 |
-0.75 |
169 |
6,417 |
-15 |
Dec19 |
190208 |
592.75 |
594.00 |
591.00 |
592.50 |
-0.25 |
42 |
3,655 |
+7 |
Mar20 |
190208 |
601.00 |
601.25 |
601.00 |
601.25 |
unch |
19 |
235 |
+7 |
Total Volume and Open Interest |
7,117 |
60,968 |
+481 |
Oats(CBOT) |
Mar19 |
190208 |
287.25 |
288.25 |
283.50 |
284.25 |
-2.00 |
434 |
3,776 |
-42 |
May19 |
190208 |
288.50 |
290.00 |
286.75 |
286.75 |
-1.25 |
173 |
1,697 |
+6 |
Jul19 |
190208 |
288.75 |
288.75 |
286.00 |
286.00 |
-1.75 |
11 |
84 |
+5 |
Sep19 |
190208 |
278.25 |
278.25 |
278.25 |
278.25 |
-2.25 |
2 |
34 |
+0 |
Total Volume and Open Interest |
621 |
5,831 |
-30 |
Rough Rice(CBOT) |
Mar19 |
190208 |
10.48 |
10.51 |
10.36 |
10.36 |
-0.14 |
1,008 |
5,325 |
-281 |
May19 |
190208 |
10.70 |
10.71 |
10.56 |
10.57 |
-0.16 |
596 |
1,977 |
+542 |
Jul19 |
190208 |
10.83 |
10.83 |
10.73 |
10.73 |
-0.16 |
1 |
106 |
+1 |
Sep19 |
190208 |
10.67 |
10.67 |
10.67 |
10.67 |
-0.15 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,605 |
7,412 |
+262 |
Live Cattle(CME) |
Feb19 |
190208 |
126.535 |
127.480 |
126.400 |
127.385 |
+1.085 |
5,524 |
20,935 |
-1,842 |
Apr19 |
190208 |
127.230 |
128.100 |
127.000 |
127.930 |
+1.100 |
20,397 |
167,950 |
+1,355 |
Jun19 |
190208 |
117.400 |
118.180 |
117.180 |
118.100 |
+0.950 |
12,159 |
114,437 |
-773 |
Aug19 |
190208 |
113.980 |
114.650 |
113.830 |
114.580 |
+0.695 |
7,770 |
51,066 |
+1,121 |
Oct19 |
190208 |
115.550 |
116.135 |
115.430 |
116.035 |
+0.485 |
2,165 |
21,989 |
+312 |
Dec19 |
190208 |
117.980 |
118.250 |
117.730 |
118.230 |
+0.430 |
1,286 |
7,764 |
+464 |
Total Volume and Open Interest |
49,427 |
387,098 |
+675 |
Feeder Cattle(CME) |
Mar19 |
190208 |
143.600 |
144.330 |
143.285 |
144.100 |
+0.850 |
4,922 |
25,772 |
-633 |
Apr19 |
190208 |
145.200 |
146.080 |
144.785 |
145.900 |
+1.020 |
1,993 |
7,639 |
+153 |
May19 |
190208 |
146.200 |
147.035 |
145.785 |
146.900 |
+1.000 |
1,076 |
8,076 |
+83 |
Aug19 |
190208 |
150.035 |
151.000 |
150.035 |
150.900 |
+0.820 |
602 |
5,875 |
+33 |
Sep19 |
190208 |
150.535 |
151.185 |
150.435 |
151.130 |
+0.645 |
150 |
755 |
+22 |
Oct19 |
190208 |
150.500 |
151.035 |
150.500 |
150.950 |
+0.570 |
40 |
314 |
+15 |
Nov19 |
190208 |
150.500 |
150.650 |
150.435 |
150.500 |
+0.500 |
3 |
192 |
-1 |
Total Volume and Open Interest |
8,786 |
48,623 |
-328 |
Lean Hogs(CME) |
Feb19 |
190208 |
55.300 |
55.550 |
55.000 |
55.050 |
-0.235 |
4,980 |
14,544 |
-1,837 |
Apr19 |
190208 |
59.680 |
59.735 |
58.380 |
58.430 |
-1.170 |
11,733 |
93,262 |
+389 |
May19 |
190208 |
67.500 |
67.500 |
66.350 |
66.400 |
-0.950 |
133 |
1,823 |
-66 |
Jun19 |
190208 |
75.385 |
75.450 |
74.200 |
74.385 |
-1.000 |
5,704 |
41,111 |
+435 |
Jul19 |
190208 |
77.385 |
77.500 |
76.150 |
76.480 |
-1.100 |
2,362 |
23,117 |
+258 |
Aug19 |
190208 |
78.080 |
78.100 |
76.785 |
77.300 |
-0.800 |
3,128 |
23,473 |
-226 |
Oct19 |
190208 |
68.350 |
68.350 |
67.475 |
68.100 |
-0.350 |
1,550 |
16,921 |
+503 |
Dec19 |
190208 |
63.830 |
63.850 |
63.330 |
63.850 |
+0.020 |
520 |
5,108 |
+347 |
Total Volume and Open Interest |
30,791 |
221,154 |
+59 |
Class III Milk(CME) |
Feb19 |
190208 |
13.99 |
14.00 |
13.96 |
13.98 |
unch |
194 |
4,213 |
-30 |
Mar19 |
190208 |
14.53 |
14.68 |
14.53 |
14.59 |
+0.03 |
321 |
5,191 |
+64 |
Apr19 |
190208 |
14.75 |
14.86 |
14.75 |
14.80 |
+0.01 |
245 |
3,205 |
-12 |
May19 |
190208 |
15.25 |
15.26 |
15.20 |
15.22 |
-0.03 |
90 |
2,873 |
+29 |
Jun19 |
190208 |
15.57 |
15.61 |
15.55 |
15.56 |
-0.03 |
17 |
2,194 |
-3 |
Jul19 |
190208 |
15.93 |
15.95 |
15.92 |
15.92 |
-0.01 |
17 |
1,644 |
+10 |
Aug19 |
190208 |
16.28 |
16.28 |
16.25 |
16.25 |
+0.01 |
7 |
1,352 |
+6 |
Sep19 |
190208 |
16.42 |
16.42 |
16.36 |
16.41 |
unch |
19 |
1,612 |
+12 |
Oct19 |
190208 |
16.39 |
16.39 |
16.39 |
16.39 |
unch |
27 |
1,168 |
+12 |
Nov19 |
190208 |
16.34 |
16.34 |
16.34 |
16.34 |
unch |
51 |
1,197 |
+4 |
Dec19 |
190208 |
16.23 |
16.23 |
16.23 |
16.23 |
unch |
54 |
1,039 |
+30 |
Jan20 |
190208 |
15.89 |
15.89 |
15.89 |
15.89 |
unch |
1 |
41 |
+0 |
Feb20 |
190208 |
15.84 |
15.84 |
15.84 |
15.84 |
unch |
0 |
38 |
+0 |
Total Volume and Open Interest |
1,043 |
25,816 |
+122 |
Cocoa(ICE) |
Mar19 |
190208 |
2225 |
2242 |
2190 |
2196 |
-25 |
22,339 |
45,119 |
-9,002 |
May19 |
190208 |
2250 |
2279 |
2230 |
2235 |
-19 |
35,943 |
71,569 |
+3,208 |
Jul19 |
190208 |
2277 |
2294 |
2248 |
2253 |
-18 |
11,560 |
43,557 |
+2,287 |
Sep19 |
190208 |
2286 |
2311 |
2264 |
2268 |
-20 |
3,455 |
28,703 |
-26 |
Dec19 |
190208 |
2306 |
2326 |
2282 |
2287 |
-21 |
1,414 |
27,164 |
+294 |
Mar20 |
190208 |
2319 |
2337 |
2295 |
2299 |
-22 |
368 |
20,373 |
+141 |
May20 |
190208 |
2326 |
2326 |
2304 |
2307 |
-21 |
151 |
4,340 |
-38 |
Total Volume and Open Interest |
75,525 |
244,865 |
-2,913 |
Coffee "C"(ICE) |
Mar19 |
190208 |
104.25 |
104.75 |
102.25 |
102.60 |
-1.70 |
24,226 |
103,661 |
-3,187 |
May19 |
190208 |
107.05 |
107.70 |
105.25 |
105.60 |
-1.70 |
20,483 |
87,967 |
+2,452 |
Jul19 |
190208 |
109.85 |
110.35 |
107.95 |
108.30 |
-1.55 |
7,162 |
44,792 |
+541 |
Sep19 |
190208 |
112.50 |
113.00 |
110.60 |
110.95 |
-1.60 |
3,910 |
28,181 |
-110 |
Dec19 |
190208 |
116.30 |
116.70 |
114.45 |
114.75 |
-1.55 |
2,931 |
18,022 |
-59 |
Mar20 |
190208 |
119.70 |
120.35 |
118.15 |
118.50 |
-1.55 |
1,471 |
7,662 |
-66 |
Total Volume and Open Interest |
61,674 |
303,059 |
-52 |
Orange Juice(ICE) |
Mar19 |
190208 |
120.15 |
121.20 |
119.80 |
120.95 |
+1.10 |
542 |
13,978 |
-147 |
May19 |
190208 |
120.30 |
121.35 |
120.25 |
121.20 |
+1.05 |
290 |
4,519 |
+184 |
Jul19 |
190208 |
122.35 |
122.85 |
122.35 |
122.70 |
+1.05 |
51 |
1,548 |
+18 |
Sep19 |
190208 |
124.25 |
124.50 |
124.25 |
124.50 |
+1.05 |
28 |
578 |
+2 |
Nov19 |
190208 |
126.20 |
126.20 |
126.20 |
126.20 |
+1.05 |
12 |
327 |
+1 |
Jan20 |
190208 |
127.95 |
127.95 |
127.95 |
127.95 |
+1.05 |
0 |
106 |
+0 |
Total Volume and Open Interest |
923 |
21,185 |
+58 |
Sugar #11(ICE) |
Mar19 |
190208 |
12.74 |
12.85 |
12.69 |
12.71 |
-0.02 |
53,080 |
282,308 |
-9,749 |
May19 |
190208 |
12.76 |
12.82 |
12.64 |
12.66 |
-0.04 |
44,449 |
261,861 |
+11,614 |
Jul19 |
190208 |
12.98 |
13.04 |
12.86 |
12.86 |
-0.07 |
19,206 |
151,609 |
+177 |
Oct19 |
190208 |
13.35 |
13.42 |
13.23 |
13.25 |
-0.06 |
11,009 |
117,319 |
+198 |
Mar20 |
190208 |
14.11 |
14.14 |
13.99 |
14.01 |
-0.05 |
5,072 |
82,196 |
+1,098 |
May20 |
190208 |
14.17 |
14.17 |
14.03 |
14.03 |
-0.05 |
1,117 |
12,552 |
+81 |
Jul20 |
190208 |
14.10 |
14.20 |
14.05 |
14.05 |
-0.06 |
1,235 |
11,299 |
-140 |
Oct20 |
190208 |
14.25 |
14.35 |
14.19 |
14.19 |
-0.07 |
1,033 |
15,285 |
+15 |
Total Volume and Open Interest |
136,289 |
941,065 |
+3,296 |
London Cocoa(LCE) |
Mar19 |
190208 |
1706 |
1718 |
1683 |
1686 |
-12 |
19,557 |
56,778 |
-2,479 |
May19 |
190208 |
1677 |
1695 |
1664 |
1667 |
-3 |
16,671 |
52,621 |
+140 |
Jul19 |
190208 |
1672 |
1690 |
1660 |
1664 |
-3 |
10,038 |
39,762 |
-303 |
Sep19 |
190208 |
1675 |
1690 |
1662 |
1665 |
-4 |
8,663 |
36,940 |
-403 |
Dec19 |
190208 |
1682 |
1695 |
1669 |
1672 |
-3 |
4,454 |
47,724 |
-745 |
Mar20 |
190208 |
1681 |
1695 |
1670 |
1673 |
-3 |
2,366 |
22,244 |
-797 |
May20 |
190208 |
1696 |
1696 |
1677 |
1677 |
-3 |
657 |
11,459 |
-12 |
Total Volume and Open Interest |
63,179 |
274,999 |
-4,398 |
London Sugar(LCE) |
Mar19 |
190208 |
338.30 |
339.00 |
333.30 |
333.90 |
-3.80 |
4,360 |
16,514 |
-1,368 |
May19 |
190208 |
346.80 |
347.40 |
344.00 |
344.40 |
-1.40 |
5,130 |
35,481 |
+237 |
Aug19 |
190208 |
355.40 |
356.00 |
351.70 |
352.10 |
-2.10 |
1,848 |
18,608 |
+198 |
Oct19 |
190208 |
360.70 |
360.90 |
356.60 |
357.00 |
-2.20 |
343 |
7,884 |
-16 |
Dec19 |
190208 |
367.50 |
367.50 |
364.40 |
364.40 |
-1.70 |
77 |
4,646 |
-29 |
Total Volume and Open Interest |
11,798 |
88,103 |
-939 |
Cotton(ICE) |
Mar19 |
190208 |
72.66 |
73.01 |
72.45 |
72.55 |
-0.26 |
20,600 |
95,111 |
-5,781 |
May19 |
190208 |
73.92 |
74.09 |
73.60 |
73.69 |
-0.23 |
18,435 |
71,660 |
+7,135 |
Jul19 |
190208 |
75.27 |
75.46 |
74.92 |
75.01 |
-0.30 |
7,424 |
35,919 |
+1,164 |
Oct19 |
190208 |
74.89 |
74.89 |
74.31 |
74.31 |
-0.30 |
0 |
10 |
+0 |
Dec19 |
190208 |
74.51 |
74.55 |
73.83 |
73.93 |
-0.60 |
4,219 |
38,308 |
+255 |
Mar20 |
190208 |
75.86 |
75.92 |
75.24 |
75.24 |
-0.70 |
1,220 |
6,641 |
+756 |
Total Volume and Open Interest |
51,898 |
249,246 |
+3,529 |
Lumber(CME) |
Mar19 |
190208 |
418.1 |
422.2 |
412.3 |
419.1 |
-5.4 |
820 |
1,795 |
-152 |
May19 |
190208 |
413.2 |
418.0 |
410.2 |
414.4 |
-5.6 |
309 |
1,076 |
+56 |
Jul19 |
190208 |
407.6 |
411.0 |
407.2 |
408.5 |
-4.5 |
112 |
329 |
+45 |
Sep19 |
190208 |
398.5 |
398.5 |
398.5 |
398.5 |
-3.6 |
28 |
112 |
+13 |
Total Volume and Open Interest |
1,269 |
3,324 |
-38 |
Crude Oil(NYM) |
Mar19 |
190208 |
52.59 |
52.99 |
52.08 |
52.72 |
+0.08 |
606,720 |
413,688 |
-17,896 |
Apr19 |
190208 |
52.96 |
53.35 |
52.44 |
53.09 |
+0.09 |
154,057 |
194,342 |
+11,555 |
May19 |
190208 |
53.43 |
53.81 |
52.91 |
53.55 |
+0.10 |
82,109 |
158,827 |
-788 |
Jun19 |
190208 |
53.90 |
54.29 |
53.39 |
54.02 |
+0.09 |
81,893 |
227,253 |
-4,397 |
Jul19 |
190208 |
54.27 |
54.70 |
53.82 |
54.45 |
+0.08 |
43,436 |
144,997 |
+558 |
Aug19 |
190208 |
54.66 |
55.10 |
54.20 |
54.81 |
+0.06 |
21,180 |
78,942 |
+2,266 |
Sep19 |
190208 |
54.70 |
55.33 |
54.51 |
55.07 |
+0.05 |
28,882 |
90,316 |
+1,398 |
Oct19 |
190208 |
55.11 |
55.50 |
54.68 |
55.24 |
+0.04 |
5,784 |
64,378 |
+61 |
Nov19 |
190208 |
55.24 |
55.62 |
54.78 |
55.34 |
+0.03 |
6,091 |
49,921 |
+162 |
Dec19 |
190208 |
55.21 |
55.72 |
54.76 |
55.37 |
+0.02 |
52,102 |
179,641 |
+4,104 |
Jan20 |
190208 |
55.25 |
55.69 |
54.82 |
55.37 |
+0.01 |
2,939 |
45,314 |
+727 |
Feb20 |
190208 |
55.33 |
55.64 |
54.78 |
55.35 |
+0.01 |
2,146 |
22,490 |
+278 |
Mar20 |
190208 |
55.51 |
55.58 |
54.72 |
55.30 |
+0.01 |
8,270 |
49,107 |
+1,956 |
Apr20 |
190208 |
55.24 |
55.24 |
55.07 |
55.24 |
+0.01 |
1,268 |
11,623 |
-39 |
May20 |
190208 |
55.19 |
55.19 |
55.13 |
55.19 |
+0.03 |
930 |
10,573 |
+23 |
Jun20 |
190208 |
55.06 |
55.43 |
54.51 |
55.12 |
+0.03 |
10,214 |
61,022 |
-80 |
Total Volume and Open Interest |
1,138,401 |
2,060,606 |
+3,545 |
e-miNY Crude Oil(NYM) |
Mar19 |
190208 |
52.575 |
53.000 |
52.075 |
52.725 |
+0.075 |
19,208 |
2,369 |
-142 |
Apr19 |
190208 |
53.100 |
53.350 |
52.450 |
53.100 |
+0.100 |
464 |
454 |
+16 |
May19 |
190208 |
53.275 |
53.725 |
53.075 |
53.550 |
+0.100 |
21 |
208 |
+0 |
Jun19 |
190208 |
53.500 |
54.300 |
53.500 |
54.025 |
+0.100 |
19 |
218 |
+7 |
Jul19 |
190208 |
54.450 |
54.450 |
54.125 |
54.450 |
+0.075 |
4 |
22 |
+4 |
Aug19 |
190208 |
54.800 |
54.800 |
54.800 |
54.800 |
+0.050 |
0 |
61 |
+0 |
Sep19 |
190208 |
55.075 |
55.075 |
54.800 |
55.075 |
+0.050 |
0 |
53 |
+0 |
Oct19 |
190208 |
55.250 |
55.250 |
55.250 |
55.250 |
+0.050 |
0 |
21 |
+0 |
Nov19 |
190208 |
55.350 |
55.350 |
55.075 |
55.350 |
+0.050 |
0 |
22 |
+0 |
Dec19 |
190208 |
55.375 |
55.375 |
55.375 |
55.375 |
+0.025 |
4 |
117 |
-1 |
Total Volume and Open Interest |
19,720 |
3,683 |
-116 |
NY Harbor ULSD(NYM) |
Mar19 |
190208 |
190.00 |
191.87 |
188.21 |
190.85 |
+0.80 |
56,598 |
115,021 |
+2,346 |
Apr19 |
190208 |
189.42 |
191.17 |
187.54 |
190.11 |
+0.75 |
35,334 |
64,266 |
+4,342 |
May19 |
190208 |
188.96 |
190.68 |
187.13 |
189.69 |
+0.73 |
12,916 |
38,161 |
+701 |
Jun19 |
190208 |
189.12 |
190.73 |
187.24 |
189.78 |
+0.71 |
19,223 |
47,240 |
+1,350 |
Jul19 |
190208 |
189.82 |
191.18 |
188.24 |
190.43 |
+0.66 |
4,426 |
21,033 |
+534 |
Aug19 |
190208 |
190.60 |
191.86 |
188.89 |
191.16 |
+0.64 |
2,250 |
11,326 |
+336 |
Sep19 |
190208 |
192.57 |
192.92 |
189.75 |
192.06 |
+0.63 |
3,373 |
14,137 |
+343 |
Oct19 |
190208 |
192.82 |
193.36 |
190.57 |
192.94 |
+0.60 |
885 |
9,318 |
-2 |
Nov19 |
190208 |
193.67 |
194.26 |
191.52 |
193.87 |
+0.56 |
520 |
5,873 |
+132 |
Dec19 |
190208 |
194.27 |
195.58 |
192.31 |
194.72 |
+0.54 |
2,993 |
32,071 |
+423 |
Jan20 |
190208 |
196.01 |
196.02 |
194.31 |
195.41 |
+0.49 |
995 |
6,307 |
+343 |
Feb20 |
190208 |
196.18 |
196.18 |
195.40 |
195.57 |
+0.47 |
436 |
4,945 |
+159 |
Mar20 |
190208 |
196.62 |
196.62 |
195.22 |
195.35 |
+0.42 |
200 |
3,535 |
+4 |
Apr20 |
190208 |
195.50 |
195.50 |
194.25 |
194.39 |
+0.38 |
27 |
1,688 |
+19 |
Total Volume and Open Interest |
140,390 |
390,695 |
+11,065 |
RBOB Gasoline(NYM) |
Mar19 |
190208 |
142.48 |
145.25 |
140.51 |
144.64 |
+2.06 |
84,146 |
129,317 |
-5,543 |
Apr19 |
190208 |
160.46 |
163.00 |
158.92 |
162.48 |
+1.64 |
52,664 |
82,654 |
+3,818 |
May19 |
190208 |
161.10 |
164.36 |
160.67 |
163.87 |
+1.47 |
17,689 |
51,267 |
+1,299 |
Jun19 |
190208 |
162.62 |
164.88 |
161.23 |
164.44 |
+1.40 |
11,976 |
46,795 |
+847 |
Jul19 |
190208 |
162.78 |
164.66 |
161.22 |
164.36 |
+1.34 |
5,428 |
27,821 |
-32 |
Aug19 |
190208 |
160.96 |
163.74 |
160.83 |
163.49 |
+1.24 |
3,285 |
14,789 |
+300 |
Sep19 |
190208 |
159.27 |
162.03 |
159.14 |
161.65 |
+1.11 |
3,935 |
21,000 |
+257 |
Oct19 |
190208 |
149.29 |
150.74 |
148.08 |
150.41 |
+0.97 |
1,869 |
11,476 |
+118 |
Nov19 |
190208 |
146.14 |
148.65 |
145.99 |
148.40 |
+0.88 |
1,122 |
7,371 |
+134 |
Dec19 |
190208 |
145.62 |
147.43 |
144.79 |
147.03 |
+0.77 |
1,847 |
19,308 |
+187 |
Total Volume and Open Interest |
184,500 |
420,361 |
+1,494 |
e-miNY RBOB Gasoline(NYM) |
Mar19 |
190208 |
144.64 |
144.64 |
144.64 |
144.64 |
+2.06 |
0 |
2 |
+0 |
Apr19 |
190208 |
162.48 |
162.48 |
162.48 |
162.48 |
+1.64 |
|
|
|
May19 |
190208 |
163.87 |
163.87 |
163.87 |
163.87 |
+1.47 |
|
|
|
Jun19 |
190208 |
164.44 |
164.44 |
164.44 |
164.44 |
+1.40 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Mar19 |
190208 |
2.573 |
2.620 |
2.558 |
2.583 |
+0.032 |
98,332 |
318,971 |
-5,363 |
Apr19 |
190208 |
2.590 |
2.636 |
2.573 |
2.604 |
+0.032 |
59,887 |
161,775 |
+6,820 |
May19 |
190208 |
2.613 |
2.662 |
2.603 |
2.634 |
+0.033 |
35,933 |
189,486 |
+966 |
Jun19 |
190208 |
2.673 |
2.714 |
2.654 |
2.686 |
+0.033 |
21,363 |
63,694 |
+2,565 |
Jul19 |
190208 |
2.725 |
2.767 |
2.708 |
2.740 |
+0.034 |
15,373 |
93,122 |
-61 |
Aug19 |
190208 |
2.752 |
2.782 |
2.724 |
2.758 |
+0.036 |
10,103 |
55,544 |
+1,282 |
Sep19 |
190208 |
2.723 |
2.764 |
2.708 |
2.743 |
+0.038 |
8,906 |
76,231 |
+227 |
Oct19 |
190208 |
2.759 |
2.787 |
2.734 |
2.767 |
+0.035 |
16,340 |
119,255 |
-320 |
Nov19 |
190208 |
2.816 |
2.840 |
2.795 |
2.825 |
+0.036 |
4,372 |
42,670 |
-532 |
Dec19 |
190208 |
2.960 |
2.985 |
2.942 |
2.971 |
+0.034 |
5,523 |
57,670 |
+608 |
Jan20 |
190208 |
3.052 |
3.075 |
3.028 |
3.061 |
+0.032 |
10,130 |
37,229 |
-3,088 |
Feb20 |
190208 |
2.998 |
3.021 |
2.982 |
3.009 |
+0.032 |
1,853 |
16,477 |
+297 |
Mar20 |
190208 |
2.882 |
2.914 |
2.862 |
2.906 |
+0.040 |
3,217 |
27,608 |
+108 |
Apr20 |
190208 |
2.584 |
2.600 |
2.579 |
2.598 |
+0.020 |
2,348 |
27,246 |
+134 |
May20 |
190208 |
2.533 |
2.553 |
2.533 |
2.553 |
+0.019 |
548 |
16,467 |
+61 |
Jun20 |
190208 |
2.566 |
2.580 |
2.566 |
2.580 |
+0.019 |
491 |
10,475 |
-112 |
Total Volume and Open Interest |
298,947 |
1,379,780 |
+3,881 |
Brent Crude Oil(ICE) |
Apr19 |
190208 |
61.66 |
62.36 |
61.04 |
62.10 |
+0.47 |
225,570 |
411,612 |
-7,134 |
May19 |
190208 |
61.65 |
62.28 |
61.05 |
62.03 |
+0.40 |
94,002 |
278,413 |
+3,610 |
Jun19 |
190208 |
61.68 |
62.29 |
61.09 |
62.02 |
+0.36 |
115,263 |
306,008 |
-6,264 |
Jul19 |
190208 |
61.61 |
62.20 |
61.03 |
61.93 |
+0.33 |
52,618 |
164,840 |
+1,562 |
Aug19 |
190208 |
61.57 |
62.14 |
61.00 |
61.86 |
+0.30 |
32,703 |
118,027 |
+2,837 |
Sep19 |
190208 |
61.50 |
62.05 |
60.96 |
61.76 |
+0.28 |
34,071 |
131,236 |
-433 |
Oct19 |
190208 |
61.02 |
61.96 |
60.92 |
61.66 |
+0.25 |
10,371 |
59,041 |
+1,866 |
Nov19 |
190208 |
61.08 |
61.90 |
60.87 |
61.59 |
+0.23 |
5,948 |
81,287 |
+45 |
Dec19 |
190208 |
61.31 |
61.82 |
60.77 |
61.50 |
+0.21 |
58,548 |
216,930 |
-803 |
Jan20 |
190208 |
61.45 |
61.45 |
61.44 |
61.44 |
+0.20 |
3,800 |
36,681 |
+1,329 |
Feb20 |
190208 |
61.53 |
61.53 |
61.38 |
61.38 |
+0.18 |
2,521 |
34,413 |
+616 |
Mar20 |
190208 |
61.26 |
61.38 |
60.80 |
61.34 |
+0.16 |
4,026 |
34,475 |
+1,201 |
Apr20 |
190208 |
61.30 |
61.30 |
61.30 |
61.30 |
+0.15 |
383 |
17,818 |
+89 |
May20 |
190208 |
61.25 |
61.25 |
61.25 |
61.25 |
+0.13 |
113 |
13,867 |
-68 |
Total Volume and Open Interest |
680,351 |
2,319,435 |
-636 |
Gas Oil(ICE) |
Feb19 |
190208 |
578.75 |
585.00 |
572.75 |
582.50 |
+8.25 |
29,847 |
55,463 |
-8,137 |
Mar19 |
190208 |
576.50 |
583.25 |
571.25 |
580.00 |
+7.25 |
81,936 |
182,003 |
-2,830 |
Apr19 |
190208 |
575.75 |
581.50 |
570.00 |
578.00 |
+6.25 |
51,570 |
121,104 |
+4,235 |
May19 |
190208 |
575.25 |
580.25 |
569.75 |
577.25 |
+5.75 |
25,528 |
77,934 |
+2,402 |
Jun19 |
190208 |
576.00 |
580.75 |
570.00 |
577.75 |
+5.50 |
24,222 |
80,766 |
-491 |
Jul19 |
190208 |
577.50 |
581.75 |
571.75 |
579.00 |
+5.25 |
4,099 |
37,998 |
+693 |
Aug19 |
190208 |
579.75 |
584.25 |
574.00 |
581.25 |
+5.00 |
2,948 |
29,266 |
-258 |
Sep19 |
190208 |
579.75 |
586.50 |
576.50 |
583.75 |
+4.75 |
2,578 |
36,396 |
-292 |
Oct19 |
190208 |
580.75 |
589.00 |
579.75 |
586.25 |
+4.25 |
1,607 |
30,937 |
-268 |
Nov19 |
190208 |
582.25 |
589.50 |
582.25 |
587.00 |
+3.75 |
885 |
20,453 |
+276 |
Total Volume and Open Interest |
247,935 |
938,095 |
-4,643 |
Ethanol(CBOT) |
Mar19 |
190208 |
1.287 |
1.320 |
1.287 |
1.308 |
+0.015 |
379 |
1,482 |
-50 |
Apr19 |
190208 |
1.310 |
1.343 |
1.310 |
1.331 |
+0.015 |
107 |
292 |
+34 |
May19 |
190208 |
1.347 |
1.347 |
1.334 |
1.344 |
+0.015 |
18 |
39 |
-3 |
Jun19 |
190208 |
1.356 |
1.356 |
1.356 |
1.356 |
+0.015 |
7 |
75 |
-2 |
Jul19 |
190208 |
1.361 |
1.361 |
1.361 |
1.361 |
+0.015 |
0 |
6 |
+0 |
Aug19 |
190208 |
1.363 |
1.363 |
1.363 |
1.363 |
+0.015 |
|
|
|
Sep19 |
190208 |
1.354 |
1.354 |
1.354 |
1.354 |
+0.015 |
0 |
12 |
+0 |
Oct19 |
190208 |
1.329 |
1.329 |
1.329 |
1.329 |
+0.015 |
|
|
|
Total Volume and Open Interest |
511 |
1,926 |
-21 |
WTI Crude Oil(ICE) |
Mar19 |
190208 |
52.56 |
52.99 |
52.09 |
52.72 |
+0.08 |
40,968 |
73,232 |
+3,791 |
Apr19 |
190208 |
52.97 |
53.34 |
52.49 |
53.09 |
+0.09 |
59,168 |
59,781 |
+991 |
May19 |
190208 |
53.04 |
53.80 |
52.95 |
53.55 |
+0.10 |
32,097 |
35,375 |
+2,639 |
Jun19 |
190208 |
53.50 |
54.24 |
53.49 |
54.02 |
+0.09 |
29,457 |
96,433 |
-505 |
Jul19 |
190208 |
53.92 |
54.67 |
53.91 |
54.45 |
+0.08 |
11,126 |
24,882 |
+1,039 |
Aug19 |
190208 |
54.50 |
55.00 |
54.28 |
54.81 |
+0.06 |
4,469 |
18,179 |
+1,364 |
Sep19 |
190208 |
54.56 |
55.08 |
54.56 |
55.07 |
+0.05 |
2,463 |
33,033 |
+627 |
Oct19 |
190208 |
54.91 |
55.38 |
54.73 |
55.24 |
+0.04 |
620 |
7,079 |
+90 |
Nov19 |
190208 |
54.85 |
55.34 |
54.85 |
55.34 |
+0.03 |
835 |
6,971 |
+412 |
Dec19 |
190208 |
55.06 |
55.51 |
54.84 |
55.37 |
+0.02 |
12,322 |
111,227 |
+1,032 |
Jan20 |
190208 |
55.44 |
55.44 |
55.37 |
55.37 |
+0.01 |
146 |
5,611 |
+33 |
Feb20 |
190208 |
55.35 |
55.35 |
55.35 |
55.35 |
+0.01 |
40 |
3,619 |
-4 |
Mar20 |
190208 |
55.30 |
55.30 |
55.30 |
55.30 |
+0.01 |
223 |
7,846 |
+8 |
Apr20 |
190208 |
55.24 |
55.24 |
55.24 |
55.24 |
+0.01 |
10 |
1,927 |
+4 |
May20 |
190208 |
55.19 |
55.19 |
55.19 |
55.19 |
+0.03 |
0 |
1,593 |
+0 |
Jun20 |
190208 |
55.08 |
55.12 |
55.08 |
55.12 |
+0.03 |
1,414 |
28,009 |
-330 |
Total Volume and Open Interest |
201,046 |
604,685 |
+12,278 |
US Dollar Index(ICE) |
Mar19 |
190208 |
96.335 |
96.490 |
96.235 |
96.415 |
+0.125 |
13,756 |
54,900 |
-1,186 |
Jun19 |
190208 |
95.830 |
95.950 |
95.740 |
95.890 |
+0.125 |
147 |
1,515 |
+38 |
Sep19 |
190208 |
95.220 |
95.395 |
95.210 |
95.395 |
+0.125 |
17 |
216 |
+6 |
Total Volume and Open Interest |
13,956 |
56,705 |
-1,137 |
Australian Dollar(CME) |
Mar19 |
190208 |
71.01 |
71.06 |
70.64 |
70.90 |
-0.14 |
135,431 |
118,044 |
-375 |
Jun19 |
190208 |
71.01 |
71.10 |
70.76 |
70.99 |
-0.14 |
359 |
1,197 |
-4 |
Sep19 |
190208 |
71.09 |
71.09 |
71.04 |
71.09 |
-0.13 |
18 |
134 |
+6 |
Total Volume and Open Interest |
137,170 |
120,080 |
-510 |
British Pound(CME) |
Mar19 |
190208 |
129.72 |
130.00 |
129.44 |
129.56 |
-0.23 |
67,184 |
191,542 |
+560 |
Jun19 |
190208 |
130.16 |
130.58 |
130.16 |
130.16 |
-0.23 |
195 |
2,270 |
+24 |
Sep19 |
190208 |
130.73 |
130.73 |
130.73 |
130.73 |
-0.23 |
0 |
349 |
+0 |
Total Volume and Open Interest |
67,760 |
197,020 |
+404 |
Canadian Dollar(CME) |
Mar19 |
190208 |
75.19 |
75.64 |
75.08 |
75.43 |
+0.18 |
65,752 |
135,550 |
+235 |
Jun19 |
190208 |
75.32 |
75.78 |
75.25 |
75.58 |
+0.18 |
308 |
3,439 |
+90 |
Sep19 |
190208 |
75.69 |
75.73 |
75.42 |
75.72 |
+0.18 |
7 |
1,108 |
+2 |
Dec19 |
190208 |
75.64 |
75.88 |
75.64 |
75.85 |
+0.18 |
11 |
879 |
+9 |
Total Volume and Open Interest |
66,671 |
141,973 |
+435 |
Japanese Yen(CME) |
Mar19 |
190208 |
91.33 |
91.46 |
91.24 |
91.34 |
+0.04 |
101,774 |
189,608 |
+355 |
Jun19 |
190208 |
92.06 |
92.11 |
91.98 |
92.04 |
+0.04 |
305 |
1,137 |
-88 |
Sep19 |
190208 |
92.73 |
92.73 |
92.73 |
92.73 |
+0.04 |
0 |
107 |
+0 |
Total Volume and Open Interest |
103,467 |
193,014 |
+225 |
Swiss Franc(CME) |
Mar19 |
190208 |
100.07 |
100.38 |
100.05 |
100.34 |
+0.17 |
13,499 |
68,738 |
+493 |
Jun19 |
190208 |
101.00 |
101.24 |
100.95 |
101.22 |
+0.17 |
25 |
114 |
-6 |
Sep19 |
190208 |
102.11 |
102.11 |
101.92 |
102.11 |
+0.17 |
0 |
22 |
+0 |
Total Volume and Open Interest |
13,525 |
68,889 |
+487 |
EuroFX(CME) |
Mar19 |
190208 |
113.73 |
113.85 |
113.55 |
113.57 |
-0.29 |
132,693 |
506,595 |
+1,902 |
Jun19 |
190208 |
114.63 |
114.72 |
114.45 |
114.46 |
-0.29 |
1,057 |
9,670 |
+53 |
Sep19 |
190208 |
115.50 |
115.59 |
115.34 |
115.34 |
-0.30 |
78 |
1,376 |
+5 |
Total Volume and Open Interest |
137,725 |
525,799 |
+1,931 |
Mexican Peso(CME) |
Feb19 |
190208 |
524.25 |
524.25 |
524.25 |
524.25 |
+2.13 |
|
|
|
Mar19 |
190208 |
521.38 |
522.88 |
519.75 |
521.75 |
+2.00 |
42,020 |
220,817 |
-1,317 |
Total Volume and Open Interest |
42,043 |
220,876 |
-1,317 |
Brazilian Real(CME) |
Mar19 |
190208 |
268.30 |
269.60 |
266.40 |
267.60 |
-1.40 |
3,705 |
13,806 |
+958 |
Apr19 |
190208 |
267.05 |
268.90 |
266.00 |
267.05 |
-1.40 |
58 |
592 |
+23 |
May19 |
190208 |
266.45 |
267.90 |
265.85 |
266.45 |
-1.40 |
|
|
|
Jun19 |
190208 |
265.85 |
265.85 |
265.85 |
265.85 |
-1.45 |
|
|
|
Total Volume and Open Interest |
3,763 |
14,398 |
+981 |
30-Year T-Bonds(CBOT) |
Mar19 |
190208 |
146~120 |
146~310 |
146~110 |
146~280 |
+0~120 |
225,543 |
938,904 |
-3,116 |
Jun19 |
190208 |
145~230 |
146~110 |
145~230 |
146~080 |
+0~120 |
2,542 |
13,873 |
-1,062 |
Sep19 |
190208 |
146~080 |
146~080 |
146~080 |
146~080 |
+0~120 |
|
|
|
Total Volume and Open Interest |
228,085 |
952,777 |
-4,178 |
10-Year T-Notes(CBOT) |
Mar19 |
190208 |
122~065 |
122~150 |
122~060 |
122~120 |
+0~030 |
1,087,271 |
3,922,500 |
-34 |
Jun19 |
190208 |
122~160 |
122~245 |
122~150 |
122~215 |
+0~030 |
13,582 |
91,870 |
+8,673 |
Sep19 |
190208 |
122~190 |
122~190 |
122~190 |
122~190 |
+0~030 |
|
|
|
Total Volume and Open Interest |
1,100,853 |
4,014,370 |
+8,639 |
5-Year T-Notes(CBOT) |
Mar19 |
190208 |
114~224 |
114~282 |
114~220 |
114~260 |
+0~020 |
746,354 |
4,354,990 |
+1,654 |
Jun19 |
190208 |
114~266 |
115~002 |
114~262 |
114~300 |
+0~022 |
18,674 |
174,285 |
+7,721 |
Sep19 |
190208 |
114~300 |
114~300 |
114~300 |
114~300 |
+0~022 |
|
|
|
Total Volume and Open Interest |
765,028 |
4,529,275 |
+9,375 |
2 Year T-Notes(CBOT) |
Mar19 |
190208 |
28~160 |
34~160 |
510~160 |
0~160 |
-30~160 |
301,625 |
2,813,025 |
+10,961 |
Jun19 |
190208 |
28~160 |
34~160 |
510~160 |
0~160 |
-30~160 |
4,905 |
246,004 |
-400 |
Sep19 |
190208 |
28~160 |
34~160 |
510~160 |
0~160 |
-30~160 |
|
|
|
Total Volume and Open Interest |
306,530 |
3,059,029 |
+10,561 |
Eurodollars(CME) |
Mar19 |
190208 |
97.360 |
97.370 |
97.355 |
97.370 |
+0.010 |
172,433 |
1,488,921 |
-17,075 |
Jun19 |
190208 |
97.360 |
97.385 |
97.360 |
97.380 |
+0.015 |
215,940 |
1,244,509 |
-7,715 |
Sep19 |
190208 |
97.360 |
97.385 |
97.355 |
97.380 |
+0.020 |
194,721 |
1,139,764 |
-7,819 |
Dec19 |
190208 |
97.345 |
97.380 |
97.345 |
97.375 |
+0.020 |
254,568 |
1,697,182 |
-6,487 |
Mar20 |
190208 |
97.435 |
97.475 |
97.435 |
97.465 |
+0.020 |
175,935 |
952,484 |
-2,270 |
Jun20 |
190208 |
97.500 |
97.540 |
97.500 |
97.530 |
+0.020 |
150,939 |
966,870 |
-1,094 |
Sep20 |
190208 |
97.545 |
97.585 |
97.540 |
97.580 |
+0.025 |
134,207 |
804,939 |
+6,313 |
Dec20 |
190208 |
97.530 |
97.575 |
97.530 |
97.570 |
+0.025 |
157,904 |
937,736 |
-8,243 |
Mar21 |
190208 |
97.560 |
97.605 |
97.555 |
97.595 |
+0.025 |
78,007 |
605,264 |
-1,733 |
Jun21 |
190208 |
97.565 |
97.605 |
97.560 |
97.600 |
+0.025 |
64,834 |
422,434 |
+2,498 |
Sep21 |
190208 |
97.560 |
97.605 |
97.560 |
97.595 |
+0.020 |
58,853 |
362,155 |
+2,798 |
Dec21 |
190208 |
97.530 |
97.575 |
97.530 |
97.565 |
+0.020 |
63,377 |
359,817 |
+5,969 |
Mar22 |
190208 |
97.520 |
97.560 |
97.520 |
97.550 |
+0.020 |
36,659 |
271,430 |
+3,929 |
Jun22 |
190208 |
97.500 |
97.540 |
97.500 |
97.530 |
+0.020 |
25,406 |
231,322 |
-1,454 |
Sep22 |
190208 |
97.475 |
97.515 |
97.475 |
97.505 |
+0.020 |
27,048 |
183,376 |
-2,653 |
Dec22 |
190208 |
97.440 |
97.480 |
97.440 |
97.470 |
+0.020 |
37,566 |
151,705 |
+7,555 |
Mar23 |
190208 |
97.415 |
97.450 |
97.415 |
97.440 |
+0.020 |
17,877 |
77,334 |
-1,453 |
Jun23 |
190208 |
97.385 |
97.420 |
97.385 |
97.410 |
+0.020 |
16,901 |
84,523 |
-507 |
Total Volume and Open Interest |
1,973,328 |
12,518,107 |
-39,144 |
Ultra T-Bond(CBOT) |
Mar19 |
190208 |
161~11 |
162~09 |
161~10 |
162~04 |
+0~22 |
98,096 |
1,177,976 |
+1,971 |
Jun19 |
190208 |
162~27 |
163~14 |
162~19 |
163~11 |
+0~22 |
2,191 |
7,776 |
+2,151 |
Sep19 |
190208 |
163~11 |
163~11 |
163~11 |
163~11 |
+0~22 |
|
|
|
Total Volume and Open Interest |
100,287 |
1,185,752 |
+4,122 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190208 |
130~130 |
130~250 |
130~130 |
130~220 |
+0~055 |
142,564 |
689,055 |
-3,971 |
Jun19 |
190208 |
130~130 |
130~145 |
130~055 |
130~130 |
+0~055 |
29 |
26 |
+10 |
Sep19 |
190208 |
130~130 |
130~130 |
130~130 |
130~130 |
+0~055 |
|
|
|
Total Volume and Open Interest |
142,593 |
689,081 |
-3,961 |
30 Day Federal Funds(CBOT) |
Feb19 |
190208 |
97.600 |
97.603 |
97.600 |
97.603 |
+0.003 |
70,505 |
279,793 |
+33,059 |
Mar19 |
190208 |
97.605 |
97.605 |
97.600 |
97.605 |
+0.005 |
14,307 |
108,177 |
-2,862 |
Apr19 |
190208 |
97.605 |
97.610 |
97.605 |
97.610 |
+0.005 |
45,767 |
279,888 |
+23,823 |
May19 |
190208 |
97.615 |
97.615 |
97.610 |
97.615 |
unch |
15,492 |
171,507 |
-377 |
Jun19 |
190208 |
97.610 |
97.620 |
97.610 |
97.615 |
+0.005 |
9,525 |
76,693 |
+2,596 |
Jul19 |
190208 |
97.605 |
97.620 |
97.605 |
97.615 |
+0.010 |
13,149 |
166,846 |
+3,026 |
Total Volume and Open Interest |
251,493 |
1,815,801 |
+65,027 |
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 |
190208 |
186.90 |
188.14 |
186.32 |
187.98 |
+1.00 |
37,195 |
240,148 |
+558 |
Jun19 |
190208 |
185.12 |
186.48 |
185.12 |
186.48 |
+1.00 |
0 |
3,917 |
+0 |
Sep19 |
190208 |
184.98 |
184.98 |
184.98 |
184.98 |
+1.00 |
|
|
|
Total Volume and Open Interest |
37,195 |
244,065 |
+558 |
Euro-Bund(EUREX) |
Mar19 |
190208 |
166.39 |
166.83 |
166.26 |
166.75 |
+0.39 |
491,944 |
2,033,601 |
+127,461 |
Jun19 |
190208 |
163.82 |
164.25 |
163.73 |
164.20 |
+0.39 |
1,650 |
74,543 |
+8,424 |
Sep19 |
190208 |
165.80 |
165.97 |
165.80 |
165.97 |
+0.39 |
0 |
25 |
+6 |
Total Volume and Open Interest |
493,594 |
2,108,169 |
+135,891 |
Euro-Bobl(EUREX) |
Mar19 |
190208 |
133.19 |
133.32 |
133.16 |
133.30 |
+0.11 |
338,252 |
1,561,359 |
+73,729 |
Jun19 |
190208 |
132.58 |
132.63 |
132.50 |
132.63 |
+0.13 |
19,264 |
43,752 |
-4,249 |
Sep19 |
190208 |
132.63 |
132.63 |
132.63 |
132.63 |
+0.13 |
|
|
|
Total Volume and Open Interest |
357,516 |
1,605,111 |
+69,480 |
Euro-Schatz(EUREX) |
Mar19 |
190208 |
111.91 |
111.93 |
111.89 |
111.92 |
+0.01 |
194,841 |
2,111,277 |
+124,389 |
Jun19 |
190208 |
111.85 |
111.88 |
111.85 |
111.88 |
+0.02 |
2,234 |
7,003 |
+971 |
Sep19 |
190208 |
111.88 |
111.88 |
111.88 |
111.88 |
+0.02 |
|
|
|
Total Volume and Open Interest |
197,075 |
2,118,280 |
+125,360 |
3-Mth Euribor(EUREX) |
Mar19 |
190208 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
3,209 |
+0 |
Jun19 |
190208 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190208 |
100.275 |
100.275 |
100.270 |
100.270 |
+0.005 |
0 |
1,973 |
+0 |
Total Volume and Open Interest |
200 |
14,260 |
+0 |
Long Gilt(LIFFE) |
Mar19 |
190208 |
124~05 |
124~13 |
124~01 |
124~11 |
+0~10 |
177,752 |
842,931 |
+10,324 |
Jun19 |
190208 |
127~17 |
127~17 |
127~17 |
127~17 |
+0~11 |
0 |
14 |
+0 |
Total Volume and Open Interest |
177,752 |
842,945 |
+10,324 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190208 |
99.14 |
99.15 |
99.14 |
99.15 |
+0.01 |
70,122 |
725,221 |
-2,599 |
Jun19 |
190208 |
99.12 |
99.14 |
99.12 |
99.14 |
+0.01 |
44,978 |
447,409 |
-1,579 |
Sep19 |
190208 |
99.07 |
99.10 |
99.07 |
99.10 |
+0.02 |
35,539 |
517,348 |
-5,010 |
Dec19 |
190208 |
99.03 |
99.06 |
99.03 |
99.06 |
+0.03 |
47,966 |
581,337 |
+2,417 |
Mar20 |
190208 |
99.00 |
99.04 |
99.00 |
99.03 |
+0.03 |
35,135 |
304,505 |
+936 |
Jun20 |
190208 |
98.97 |
99.01 |
98.97 |
99.00 |
+0.03 |
43,731 |
347,092 |
+4,289 |
Total Volume and Open Interest |
490,259 |
4,165,689 |
+7,384 |
3-Mth Euribor(LIFFE) |
Mar19 |
190208 |
100.305 |
100.305 |
100.295 |
100.300 |
unch |
22,890 |
510,047 |
+1,542 |
Jun19 |
190208 |
100.285 |
100.285 |
100.280 |
100.285 |
unch |
25,691 |
670,176 |
+3,159 |
Sep19 |
190208 |
100.270 |
100.275 |
100.265 |
100.270 |
unch |
70,855 |
663,209 |
+12,342 |
Total Volume and Open Interest |
622,735 |
4,941,826 |
+32,606 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190208 |
98.03 |
98.06 |
98.03 |
98.06 |
+0.02 |
46,510 |
181,042 |
-4,614 |
Jun19 |
190208 |
98.12 |
98.18 |
98.12 |
98.16 |
+0.03 |
67,292 |
235,306 |
+17,205 |
Sep19 |
190208 |
98.21 |
98.28 |
98.20 |
98.24 |
+0.02 |
42,586 |
204,476 |
+3,010 |
Dec19 |
190208 |
98.26 |
98.34 |
98.26 |
98.30 |
+0.03 |
54,379 |
207,639 |
+4,909 |
Mar20 |
190208 |
98.29 |
98.37 |
98.29 |
98.33 |
+0.03 |
46,359 |
169,105 |
+7,320 |
Jun20 |
190208 |
98.30 |
98.39 |
98.30 |
98.35 |
+0.04 |
19,804 |
127,595 |
+3,773 |
Sep20 |
190208 |
98.30 |
98.39 |
98.30 |
98.35 |
+0.04 |
16,702 |
64,227 |
+774 |
Dec20 |
190208 |
98.31 |
98.39 |
98.30 |
98.34 |
+0.03 |
9,618 |
44,617 |
+2,823 |
Mar21 |
190208 |
98.29 |
98.38 |
98.29 |
98.31 |
+0.02 |
205 |
6,245 |
+13 |
Jun21 |
190208 |
98.27 |
98.37 |
98.27 |
98.29 |
+0.01 |
65 |
3,230 |
-2 |
Total Volume and Open Interest |
303,547 |
1,247,442 |
+35,184 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190208 |
97.85 |
97.94 |
97.85 |
97.90 |
+0.04 |
166,174 |
1,239,809 |
-1,028 |
Jun19 |
190208 |
97.90 |
97.90 |
97.90 |
97.90 |
+0.05 |
|
|
|
Total Volume and Open Interest |
166,174 |
1,239,809 |
-1,028 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190208 |
98.36 |
98.44 |
98.36 |
98.40 |
+0.03 |
386,525 |
1,296,375 |
+54,237 |
Jun19 |
190208 |
98.45 |
98.46 |
98.45 |
98.46 |
+0.03 |
601 |
601 |
+601 |
Total Volume and Open Interest |
387,126 |
1,296,976 |
+54,838 |
Gold(CMX) |
Feb19 |
190208 |
1309.5 |
1314.0 |
1307.8 |
1313.7 |
+4.3 |
358 |
920 |
-258 |
Apr19 |
190208 |
1314.3 |
1319.5 |
1311.5 |
1318.5 |
+4.3 |
137,247 |
347,242 |
+1,848 |
Jun19 |
190208 |
1320.5 |
1325.9 |
1318.2 |
1325.0 |
+4.3 |
2,258 |
69,245 |
-86 |
Aug19 |
190208 |
1325.5 |
1331.8 |
1324.4 |
1331.1 |
+4.2 |
731 |
26,730 |
+181 |
Oct19 |
190208 |
1332.0 |
1337.4 |
1332.0 |
1337.3 |
+4.2 |
3 |
3,900 |
-2 |
Dec19 |
190208 |
1337.9 |
1344.2 |
1337.7 |
1343.7 |
+4.3 |
773 |
19,797 |
+82 |
Feb20 |
190208 |
1344.8 |
1350.4 |
1344.8 |
1350.0 |
+4.2 |
167 |
7,416 |
+38 |
Apr20 |
190208 |
1355.1 |
1356.0 |
1355.1 |
1356.0 |
+4.2 |
4 |
1,831 |
+2 |
Jun20 |
190208 |
1361.7 |
1361.7 |
1361.7 |
1361.7 |
+4.2 |
3 |
1,141 |
+3 |
Aug20 |
190208 |
1367.4 |
1367.4 |
1367.4 |
1367.4 |
+4.2 |
0 |
4 |
+0 |
Oct20 |
190208 |
1373.5 |
1373.5 |
1372.5 |
1372.5 |
+4.2 |
|
|
|
Dec20 |
190208 |
1377.8 |
1377.8 |
1377.8 |
1377.8 |
+4.2 |
0 |
1,073 |
+0 |
Total Volume and Open Interest |
142,100 |
481,593 |
+1,857 |
Silver(CMX) |
Mar19 |
190208 |
1574.0 |
1586.0 |
1565.0 |
1580.9 |
+9.6 |
53,184 |
131,912 |
-2,574 |
May19 |
190208 |
1582.5 |
1595.5 |
1575.5 |
1590.7 |
+9.6 |
9,383 |
43,570 |
+3,472 |
Jul19 |
190208 |
1586.5 |
1605.0 |
1585.0 |
1600.4 |
+9.8 |
935 |
19,103 |
+65 |
Sep19 |
190208 |
1606.0 |
1613.5 |
1602.5 |
1609.8 |
+9.9 |
161 |
5,600 |
+59 |
Dec19 |
190208 |
1608.5 |
1627.5 |
1608.5 |
1623.2 |
+9.9 |
722 |
6,777 |
+22 |
Mar20 |
190208 |
1636.7 |
1636.7 |
1636.7 |
1636.7 |
+9.9 |
0 |
622 |
+0 |
May20 |
190208 |
1645.0 |
1645.0 |
1645.0 |
1645.0 |
+9.9 |
0 |
2 |
+0 |
Total Volume and Open Interest |
64,410 |
208,156 |
+1,055 |
Platinum(NYMEX) |
Apr19 |
190208 |
800.0 |
803.0 |
796.0 |
802.5 |
+5.2 |
16,715 |
75,156 |
-418 |
Jul19 |
190208 |
805.8 |
808.0 |
802.0 |
807.7 |
+5.2 |
470 |
5,122 |
+245 |
Oct19 |
190208 |
811.3 |
813.3 |
807.1 |
813.3 |
+5.2 |
48 |
351 |
+17 |
Jan20 |
190208 |
818.1 |
818.1 |
818.1 |
818.1 |
+5.3 |
0 |
47 |
+0 |
Total Volume and Open Interest |
17,258 |
80,749 |
-145 |
Palladium(NYMEX) |
Mar19 |
190208 |
1357.80 |
1379.90 |
1356.10 |
1371.20 |
+13.10 |
3,761 |
21,648 |
+79 |
Jun19 |
190208 |
1350.50 |
1371.00 |
1348.40 |
1362.50 |
+12.60 |
710 |
5,859 |
+142 |
Sep19 |
190208 |
1343.00 |
1352.00 |
1339.40 |
1346.20 |
+15.30 |
2 |
1,366 |
+2 |
Total Volume and Open Interest |
4,474 |
29,005 |
+223 |
Copper(CMX) |
Mar19 |
190208 |
283.35 |
283.80 |
280.60 |
281.05 |
-1.80 |
59,471 |
109,718 |
-4,335 |
May19 |
190208 |
284.00 |
284.55 |
281.35 |
281.85 |
-1.75 |
19,916 |
62,731 |
+1,286 |
Jul19 |
190208 |
284.50 |
285.00 |
282.00 |
282.45 |
-1.60 |
6,802 |
28,028 |
+775 |
Sep19 |
190208 |
283.60 |
285.30 |
282.40 |
282.95 |
-1.50 |
2,971 |
17,760 |
+415 |
Dec19 |
190208 |
284.05 |
285.70 |
282.90 |
283.45 |
-1.45 |
1,738 |
14,474 |
+107 |
Total Volume and Open Interest |
92,024 |
244,171 |
-1,458 |
E-mini DJIA Index(CBOT) |
Mar19 |
190208 |
25118 |
25124 |
24862 |
25081 |
-50 |
157,030 |
82,937 |
-1,280 |
Jun19 |
190208 |
25116 |
25124 |
24900 |
25109 |
-50 |
137 |
1,486 |
-22 |
Sep19 |
190208 |
25134 |
25134 |
24943 |
25134 |
-59 |
1 |
14 |
+0 |
Dec19 |
190208 |
25148 |
25148 |
25048 |
25148 |
-59 |
|
|
|
Total Volume and Open Interest |
157,168 |
84,437 |
-1,302 |
S & P 500(CME) |
Mar19 |
190208 |
2699.30 |
2708.50 |
2681.00 |
2706.30 |
+2.20 |
923 |
61,861 |
+81 |
Jun19 |
190208 |
2690.50 |
2711.00 |
2690.50 |
2711.00 |
+2.10 |
0 |
102 |
+0 |
Sep19 |
190208 |
2715.80 |
2715.80 |
2715.80 |
2715.80 |
+2.10 |
|
|
|
Dec19 |
190208 |
2720.30 |
2720.30 |
2720.30 |
2720.30 |
-0.10 |
5 |
5 |
+5 |
Total Volume and Open Interest |
928 |
61,968 |
+86 |
S & P 500 E-Mini(CME) |
Mar19 |
190208 |
2702.00 |
2709.00 |
2680.75 |
2706.25 |
+2.25 |
1,196,377 |
2,553,848 |
-6,681 |
Jun19 |
190208 |
2708.50 |
2713.50 |
2685.75 |
2711.00 |
+2.00 |
2,009 |
87,323 |
+216 |
Sep19 |
190208 |
2703.50 |
2719.00 |
2690.75 |
2715.75 |
+2.00 |
222 |
3,190 |
+197 |
Dec19 |
190208 |
2705.00 |
2720.25 |
2705.00 |
2720.25 |
-0.25 |
25 |
353 |
+23 |
Total Volume and Open Interest |
1,198,633 |
2,646,795 |
-6,245 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190208 |
6902.00 |
6926.25 |
6841.00 |
6916.75 |
+11.25 |
376,560 |
211,905 |
-1,248 |
Jun19 |
190208 |
6923.25 |
6951.50 |
6866.50 |
6941.50 |
+11.50 |
312 |
1,887 |
+20 |
Sep19 |
190208 |
6929.00 |
6986.50 |
6902.75 |
6968.50 |
+11.00 |
0 |
434 |
+0 |
Total Volume and Open Interest |
376,872 |
214,230 |
-1,228 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190208 |
1853.30 |
1856.80 |
1837.50 |
1853.00 |
-1.90 |
12,794 |
65,652 |
+1 |
Jun19 |
190208 |
1856.60 |
1856.60 |
1845.00 |
1856.60 |
-3.00 |
0 |
3 |
+0 |
Sep19 |
190208 |
1860.20 |
1860.20 |
1860.20 |
1860.20 |
-3.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,794 |
65,656 |
+1 |
Volatility Index(CBOE) |
Feb19 |
190208 |
17.25 |
17.75 |
16.57 |
16.63 |
-0.55 |
54,499 |
75,633 |
-7,518 |
Mar19 |
190208 |
17.40 |
17.88 |
17.05 |
17.08 |
-0.30 |
65,481 |
125,477 |
+11,287 |
Apr19 |
190208 |
17.35 |
17.75 |
17.10 |
17.18 |
-0.15 |
19,264 |
40,443 |
+1,653 |
May19 |
190208 |
17.55 |
17.91 |
17.35 |
17.48 |
-0.10 |
7,376 |
29,846 |
-536 |
Total Volume and Open Interest |
155,399 |
348,963 |
+5,178 |
S & P 600(CME) |
Mar19 |
190208 |
934.70 |
934.70 |
934.70 |
934.70 |
-0.70 |
|
|
|
Jun19 |
190208 |
935.40 |
935.40 |
935.40 |
935.40 |
-0.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190208 |
1504.40 |
1510.00 |
1493.90 |
1508.10 |
+2.50 |
74,595 |
492,012 |
-803 |
Jun19 |
190208 |
1507.20 |
1513.20 |
1499.40 |
1512.40 |
+2.40 |
30 |
1,643 |
+3 |
Sep19 |
190208 |
1515.20 |
1515.20 |
1515.20 |
1515.20 |
+2.10 |
|
|
|
Total Volume and Open Interest |
74,625 |
493,655 |
-800 |
Nikkei 225(CME) |
Mar19 |
190208 |
20535 |
20540 |
20170 |
20310 |
-230 |
5,529 |
26,464 |
+315 |
Jun19 |
190208 |
20210 |
20210 |
20045 |
20175 |
-225 |
6 |
37 |
-2 |
Total Volume and Open Interest |
5,535 |
26,501 |
+313 |
Nikkei 225(SGX) |
Mar19 |
190208 |
20735 |
20780 |
20270 |
20285 |
-445 |
56,742 |
175,197 |
+1,892 |
Jun19 |
190208 |
20415 |
20430 |
20110 |
20110 |
-445 |
73 |
1,610 |
+2 |
Sep19 |
190207 |
20520 |
20520 |
20520 |
20520 |
-160 |
|
|
|
Total Volume and Open Interest |
50,579 |
193,404 |
+2,263 |
Nikkei 225 Mini(JPX) |
Mar19 |
190208 |
20705 |
20785 |
20285 |
20290 |
-430 |
700,032 |
406,550 |
+6,080 |
Jun19 |
190208 |
20510 |
20590 |
20085 |
20110 |
-420 |
10,768 |
11,774 |
-130 |
Sep19 |
190208 |
20470 |
20545 |
20040 |
20040 |
-430 |
92 |
792 |
+39 |
Total Volume and Open Interest |
744,983 |
537,251 |
+10,065 |
Nikkei 225(JPX) |
Mar19 |
190208 |
20700 |
20780 |
20290 |
20290 |
-430 |
46,838 |
264,396 |
-377 |
Jun19 |
190208 |
20500 |
20590 |
20090 |
20110 |
-420 |
312 |
27,238 |
+709 |
Sep19 |
190208 |
20370 |
20370 |
20040 |
20040 |
-430 |
0 |
1,176 |
+0 |
Total Volume and Open Interest |
47,151 |
398,801 |
+281 |
Nikkei 225(CME) Yen |
Mar19 |
190208 |
20530 |
20535 |
20160 |
20305 |
-235 |
22,678 |
79,126 |
+770 |
Jun19 |
190208 |
20115 |
20115 |
19975 |
20115 |
-230 |
0 |
31 |
+0 |
Sep19 |
190208 |
20095 |
20095 |
20095 |
20095 |
-240 |
|
|
|
Total Volume and Open Interest |
22,678 |
79,219 |
+770 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190208 |
20190 |
20310 |
20180 |
20310 |
-230 |
0 |
9 |
+0 |
Jun19 |
190208 |
20120 |
20120 |
20120 |
20120 |
-230 |
|
|
|
Sep19 |
190208 |
20100 |
20100 |
20100 |
20100 |
-240 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Feb19 |
190208 |
4996.0 |
5005.5 |
4945.0 |
4961.5 |
-23.5 |
53,655 |
263,375 |
-6,811 |
Mar19 |
190208 |
4995.0 |
5002.5 |
4945.5 |
4959.5 |
-23.5 |
3,030 |
19,051 |
+2,021 |
Apr19 |
190208 |
4941.5 |
4941.5 |
4941.5 |
4941.5 |
-23.5 |
|
|
|
Total Volume and Open Interest |
56,685 |
351,472 |
-4,790 |
Hang Seng Index(HKFE) |
Feb19 |
190208 |
27662 |
27960 |
27450 |
27951 |
+125 |
168,996 |
114,230 |
+825 |
Mar19 |
190208 |
27669 |
27962 |
27492 |
27952 |
+117 |
816 |
19,321 |
-46 |
Total Volume and Open Interest |
170,090 |
140,474 |
+845 |
DAX(EUREX) |
Mar19 |
190208 |
11016.5 |
11041.0 |
10856.5 |
10904.0 |
-125.5 |
77,021 |
135,166 |
+13,996 |
Jun19 |
190208 |
11025.0 |
11041.0 |
10900.0 |
10921.0 |
-125.5 |
45 |
2,095 |
-1 |
Sep19 |
190208 |
10898.0 |
10910.5 |
10898.0 |
10910.5 |
-125.5 |
0 |
33 |
+0 |
Total Volume and Open Interest |
77,066 |
137,294 |
+13,995 |
Mini-DAX(EUREX) |
Mar19 |
190208 |
11021.0 |
11041.0 |
10857.0 |
10904.0 |
-125.5 |
32,835 |
16,492 |
+2,072 |
Jun19 |
190208 |
11033.0 |
11041.0 |
10874.0 |
10921.0 |
-125.5 |
50 |
551 |
+21 |
Sep19 |
190208 |
10977.0 |
11040.0 |
10870.0 |
10910.5 |
-125.5 |
6 |
50 |
+14 |
Total Volume and Open Interest |
32,891 |
17,093 |
+2,107 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190208 |
3150 |
3158 |
3120 |
3132 |
-20 |
861,155 |
3,963,405 |
+109,035 |
Jun19 |
190208 |
3059 |
3073 |
3039 |
3049 |
-20 |
159 |
195,595 |
+2,456 |
Sep19 |
190208 |
3054 |
3059 |
3039 |
3040 |
-19 |
2 |
9,135 |
-2 |
Total Volume and Open Interest |
861,316 |
4,302,774 |
+117,611 |
Swiss Market Index(EUREX) |
Mar19 |
190208 |
8950 |
8969 |
8898 |
8908 |
-51 |
29,560 |
203,187 |
-7,891 |
Jun19 |
190208 |
8763 |
8765 |
8720 |
8726 |
-52 |
28 |
16,577 |
+34 |
Sep19 |
190208 |
8701 |
8701 |
8701 |
8701 |
-52 |
0 |
22 |
+10 |
Total Volume and Open Interest |
29,588 |
219,786 |
-7,847 |
FT-SE 100(EURONEXT) |
Mar19 |
190208 |
7045.00 |
7053.00 |
7000.50 |
7012.50 |
-26.50 |
115,210 |
656,929 |
+744 |
Jun19 |
190208 |
6929.00 |
6929.00 |
6929.00 |
6929.00 |
-27.50 |
6 |
33 |
+2 |
Sep19 |
190208 |
6862.00 |
6862.00 |
6862.00 |
6862.00 |
-30.00 |
0 |
22 |
+0 |
Total Volume and Open Interest |
115,216 |
656,986 |
+746 |
SPI 200(SFE) |
Mar19 |
190208 |
6042.0 |
6047.0 |
5993.0 |
6011.0 |
-35.0 |
55,086 |
280,204 |
+3,858 |
Jun19 |
190208 |
5997.0 |
5997.0 |
5997.0 |
5997.0 |
-35.0 |
1 |
3,541 |
+0 |
Sep19 |
190208 |
5942.0 |
5942.0 |
5942.0 |
5942.0 |
-35.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
55,192 |
289,115 |
+3,856 |
FTSE MIB(ISE) |
Mar19 |
190208 |
19430.00 |
19580.00 |
19255.00 |
19337.00 |
-163.00 |
17,831 |
82,214 |
-928 |
Jun19 |
190208 |
18900.00 |
19040.00 |
18730.00 |
18802.00 |
-166.00 |
57 |
904 |
+8 |
Sep19 |
190208 |
18677.00 |
18677.00 |
18677.00 |
18677.00 |
-166.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
17,888 |
83,120 |
-920 |
KOSPI 200(KFE) |
Mar19 |
190208 |
286.10 |
286.55 |
281.50 |
281.90 |
-4.10 |
260,282 |
298,929 |
+3,330 |
Jun19 |
190208 |
286.60 |
286.95 |
281.95 |
282.30 |
-4.10 |
261 |
22,209 |
-17 |
Sep19 |
190208 |
274.75 |
283.45 |
274.75 |
283.20 |
-3.95 |
2 |
200 |
+0 |
Total Volume and Open Interest |
260,545 |
364,515 |
+3,313 |
GSCI(CME) |
Feb19 |
190208 |
405.80 |
407.90 |
403.50 |
405.35 |
-0.95 |
4 |
15,104 |
-3 |
Mar19 |
190208 |
409.60 |
410.60 |
407.85 |
408.85 |
-1.15 |
|
|
|
Apr19 |
190208 |
410.65 |
410.65 |
410.65 |
410.65 |
-0.95 |
|
|
|
Total Volume and Open Interest |
4 |
15,104 |
-3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|