|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon February 11, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190211 |
914.75 |
918.75 |
903.50 |
905.00 |
-9.50 |
120,903 |
273,255 |
-9,692 |
May19 |
190211 |
929.00 |
932.75 |
917.75 |
919.25 |
-9.50 |
69,292 |
199,958 |
+6,027 |
Jul19 |
190211 |
942.50 |
946.25 |
931.50 |
933.00 |
-9.25 |
40,219 |
152,865 |
+3,612 |
Aug19 |
190211 |
948.00 |
951.50 |
937.00 |
938.50 |
-9.25 |
1,893 |
13,861 |
+542 |
Sep19 |
190211 |
951.00 |
953.00 |
940.00 |
941.25 |
-9.00 |
959 |
6,634 |
+19 |
Nov19 |
190211 |
957.00 |
960.00 |
947.25 |
949.00 |
-8.00 |
11,344 |
72,345 |
+2,001 |
Jan20 |
190211 |
967.00 |
969.25 |
957.25 |
959.00 |
-7.25 |
836 |
6,716 |
+315 |
Mar20 |
190211 |
969.50 |
973.50 |
962.00 |
964.25 |
-6.75 |
328 |
3,691 |
+107 |
May20 |
190211 |
976.25 |
976.25 |
966.75 |
969.75 |
-6.50 |
32 |
985 |
+11 |
Jul20 |
190211 |
985.00 |
985.00 |
974.75 |
976.50 |
-6.25 |
286 |
2,395 |
+179 |
Aug20 |
190211 |
977.25 |
977.25 |
977.25 |
977.25 |
-6.00 |
33 |
72 |
+12 |
Sep20 |
190211 |
970.75 |
970.75 |
970.75 |
970.75 |
-6.25 |
20 |
70 |
+15 |
Nov20 |
190211 |
979.00 |
979.00 |
969.00 |
970.50 |
-6.00 |
72 |
1,819 |
+12 |
Jan21 |
190211 |
975.75 |
975.75 |
975.75 |
975.75 |
-6.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
246,217 |
734,742 |
+3,160 |
Soybean Meal(CBOT) |
Mar19 |
190211 |
306.10 |
308.10 |
304.30 |
304.90 |
-1.20 |
90,852 |
146,492 |
-13,209 |
May19 |
190211 |
310.00 |
312.00 |
308.20 |
308.90 |
-1.20 |
59,875 |
139,248 |
+4,176 |
Jul19 |
190211 |
314.50 |
316.10 |
312.30 |
312.80 |
-1.20 |
24,508 |
85,518 |
+2,986 |
Aug19 |
190211 |
315.30 |
317.70 |
314.10 |
314.70 |
-1.00 |
3,558 |
15,739 |
+570 |
Sep19 |
190211 |
317.90 |
319.30 |
315.80 |
316.20 |
-1.10 |
1,092 |
15,116 |
+272 |
Oct19 |
190211 |
318.10 |
320.00 |
316.50 |
317.10 |
-1.00 |
954 |
13,483 |
+100 |
Dec19 |
190211 |
320.00 |
321.90 |
318.20 |
318.80 |
-1.00 |
5,707 |
40,037 |
+589 |
Jan20 |
190211 |
320.30 |
321.40 |
319.10 |
319.80 |
-0.80 |
741 |
4,156 |
+140 |
Mar20 |
190211 |
321.20 |
322.10 |
320.00 |
320.50 |
-0.80 |
461 |
6,281 |
+139 |
May20 |
190211 |
321.20 |
322.80 |
320.90 |
321.30 |
-0.80 |
55 |
678 |
+29 |
Total Volume and Open Interest |
187,915 |
467,989 |
-4,151 |
Soybean Oil(CBOT) |
Mar19 |
190211 |
30.86 |
30.87 |
30.15 |
30.24 |
-0.63 |
77,871 |
156,624 |
-11,357 |
May19 |
190211 |
31.19 |
31.19 |
30.47 |
30.57 |
-0.62 |
61,533 |
156,795 |
+14,241 |
Jul19 |
190211 |
31.48 |
31.48 |
30.78 |
30.88 |
-0.61 |
34,628 |
102,032 |
+7,043 |
Aug19 |
190211 |
31.60 |
31.60 |
30.92 |
31.03 |
-0.59 |
4,946 |
13,508 |
-94 |
Sep19 |
190211 |
31.48 |
31.49 |
31.06 |
31.17 |
-0.57 |
2,709 |
12,748 |
+163 |
Oct19 |
190211 |
31.73 |
31.73 |
31.14 |
31.25 |
-0.58 |
1,420 |
9,994 |
+185 |
Dec19 |
190211 |
31.99 |
31.99 |
31.32 |
31.45 |
-0.56 |
9,115 |
46,028 |
+803 |
Jan20 |
190211 |
32.09 |
32.09 |
31.57 |
31.68 |
-0.57 |
1,271 |
4,154 |
+7 |
Mar20 |
190211 |
32.17 |
32.19 |
31.81 |
31.91 |
-0.54 |
765 |
7,313 |
-20 |
May20 |
190211 |
32.15 |
32.16 |
32.06 |
32.14 |
-0.54 |
361 |
1,807 |
-304 |
Total Volume and Open Interest |
194,773 |
514,290 |
+10,652 |
Canola(WCE) |
Mar19 |
190211 |
483.3 |
483.7 |
479.2 |
479.7 |
-3.6 |
11,606 |
80,183 |
-6,423 |
May19 |
190211 |
489.4 |
491.8 |
487.2 |
487.9 |
-3.9 |
14,041 |
57,978 |
+5,169 |
Jul19 |
190211 |
498.7 |
499.8 |
495.4 |
495.8 |
-4.1 |
2,321 |
30,852 |
+13 |
Nov19 |
190211 |
496.6 |
497.7 |
494.2 |
494.7 |
-4.5 |
1,496 |
14,292 |
-488 |
Jan20 |
190211 |
501.7 |
501.7 |
498.4 |
499.3 |
-4.6 |
178 |
1,171 |
+135 |
Total Volume and Open Interest |
29,642 |
184,613 |
-1,594 |
Corn(CBOT) |
Mar19 |
190211 |
374.50 |
375.00 |
371.75 |
372.75 |
-1.50 |
259,742 |
611,373 |
-37,498 |
May19 |
190211 |
382.25 |
383.00 |
379.50 |
380.75 |
-1.50 |
171,723 |
381,103 |
+36,533 |
Jul19 |
190211 |
390.00 |
390.75 |
387.50 |
388.50 |
-1.50 |
71,394 |
286,703 |
+12,139 |
Sep19 |
190211 |
394.00 |
394.00 |
390.75 |
392.00 |
-1.50 |
16,822 |
151,180 |
+860 |
Dec19 |
190211 |
399.25 |
399.50 |
396.50 |
397.75 |
-1.50 |
26,665 |
237,121 |
+4,686 |
Mar20 |
190211 |
408.75 |
409.00 |
406.00 |
407.00 |
-1.75 |
1,749 |
36,296 |
+215 |
May20 |
190211 |
412.75 |
413.00 |
411.50 |
412.50 |
-1.75 |
177 |
3,249 |
+94 |
Jul20 |
190211 |
418.00 |
418.00 |
416.00 |
417.00 |
-1.75 |
392 |
6,909 |
+108 |
Sep20 |
190211 |
409.75 |
410.00 |
409.75 |
410.00 |
-1.25 |
113 |
1,437 |
+73 |
Dec20 |
190211 |
413.00 |
413.50 |
412.00 |
412.50 |
-0.50 |
351 |
9,049 |
-4 |
Total Volume and Open Interest |
549,148 |
1,725,017 |
+17,226 |
Wheat(CBOT) |
Mar19 |
190211 |
517.25 |
519.00 |
512.00 |
518.25 |
+1.00 |
112,345 |
172,918 |
-12,181 |
May19 |
190211 |
519.25 |
521.00 |
514.50 |
520.50 |
+1.00 |
68,693 |
133,207 |
+9,276 |
Jul19 |
190211 |
521.75 |
523.00 |
517.00 |
522.75 |
+0.50 |
25,194 |
84,602 |
+1,344 |
Sep19 |
190211 |
530.00 |
530.50 |
524.50 |
530.50 |
+0.75 |
6,723 |
27,685 |
-352 |
Dec19 |
190211 |
542.50 |
543.75 |
537.25 |
543.75 |
+1.25 |
6,681 |
38,501 |
+124 |
Mar20 |
190211 |
548.50 |
553.25 |
546.75 |
553.25 |
+1.75 |
860 |
6,854 |
+313 |
Total Volume and Open Interest |
221,215 |
470,197 |
-1,382 |
Wheat(KCBT) |
Mar19 |
190211 |
493.25 |
495.50 |
487.50 |
493.75 |
-0.50 |
50,210 |
126,931 |
-12,063 |
May19 |
190211 |
500.75 |
502.50 |
493.50 |
499.50 |
-1.75 |
32,071 |
73,772 |
+8,145 |
Jul19 |
190211 |
509.25 |
510.00 |
501.25 |
507.25 |
-1.75 |
14,063 |
67,495 |
+2,171 |
Sep19 |
190211 |
520.00 |
520.50 |
512.25 |
518.50 |
-1.00 |
4,136 |
13,839 |
-235 |
Dec19 |
190211 |
537.00 |
537.50 |
529.75 |
536.25 |
-0.50 |
3,803 |
13,388 |
-101 |
Mar20 |
190211 |
542.50 |
548.25 |
541.25 |
548.00 |
+0.50 |
635 |
1,096 |
+227 |
May20 |
190211 |
548.25 |
552.75 |
546.25 |
552.75 |
+2.00 |
107 |
326 |
+16 |
Total Volume and Open Interest |
105,247 |
298,091 |
-1,784 |
Wheat(MGE) |
Mar19 |
190211 |
568.00 |
574.00 |
565.25 |
573.75 |
+5.25 |
4,581 |
24,499 |
-4 |
May19 |
190211 |
569.00 |
569.75 |
566.00 |
569.50 |
+0.50 |
4,119 |
20,924 |
+908 |
Jul19 |
190211 |
575.00 |
575.50 |
571.75 |
574.50 |
unch |
1,502 |
6,164 |
+38 |
Sep19 |
190211 |
580.25 |
580.50 |
575.50 |
580.00 |
-0.25 |
305 |
6,518 |
+101 |
Dec19 |
190211 |
591.50 |
592.75 |
588.00 |
592.25 |
-0.25 |
24 |
3,660 |
+5 |
Mar20 |
190211 |
600.00 |
601.75 |
600.00 |
601.25 |
unch |
5 |
236 |
+1 |
Total Volume and Open Interest |
10,536 |
62,017 |
+1,049 |
Oats(CBOT) |
Mar19 |
190211 |
284.75 |
285.25 |
281.00 |
282.25 |
-2.00 |
186 |
3,744 |
-32 |
May19 |
190211 |
286.25 |
288.00 |
284.50 |
285.00 |
-1.75 |
96 |
1,710 |
+13 |
Jul19 |
190211 |
284.50 |
284.50 |
284.50 |
284.50 |
-1.50 |
2 |
85 |
+1 |
Sep19 |
190211 |
276.50 |
276.50 |
276.50 |
276.50 |
-1.75 |
2 |
35 |
+1 |
Total Volume and Open Interest |
287 |
5,815 |
-16 |
Rough Rice(CBOT) |
Mar19 |
190211 |
10.36 |
10.38 |
10.25 |
10.27 |
-0.09 |
527 |
5,307 |
-18 |
May19 |
190211 |
10.52 |
10.53 |
10.44 |
10.45 |
-0.11 |
149 |
1,994 |
+17 |
Jul19 |
190211 |
10.62 |
10.63 |
10.61 |
10.63 |
-0.10 |
0 |
106 |
+0 |
Sep19 |
190211 |
10.56 |
10.56 |
10.56 |
10.56 |
-0.11 |
0 |
3 |
+0 |
Total Volume and Open Interest |
676 |
7,411 |
-1 |
Live Cattle(CME) |
Feb19 |
190211 |
127.250 |
127.900 |
127.035 |
127.830 |
+0.445 |
3,765 |
19,543 |
-1,392 |
Apr19 |
190211 |
127.850 |
128.435 |
127.580 |
128.300 |
+0.370 |
21,090 |
166,783 |
-1,167 |
Jun19 |
190211 |
117.980 |
118.450 |
117.830 |
118.385 |
+0.285 |
13,288 |
114,114 |
-323 |
Aug19 |
190211 |
114.400 |
114.885 |
114.330 |
114.800 |
+0.220 |
9,185 |
53,067 |
+2,001 |
Oct19 |
190211 |
115.885 |
116.400 |
115.850 |
116.300 |
+0.265 |
2,665 |
22,399 |
+410 |
Dec19 |
190211 |
118.050 |
119.000 |
118.050 |
118.850 |
+0.620 |
609 |
7,957 |
+193 |
Total Volume and Open Interest |
50,689 |
386,843 |
-255 |
Feeder Cattle(CME) |
Mar19 |
190211 |
144.130 |
144.880 |
143.950 |
144.685 |
+0.585 |
6,334 |
24,243 |
-1,529 |
Apr19 |
190211 |
145.900 |
146.830 |
145.850 |
146.685 |
+0.785 |
4,283 |
8,430 |
+791 |
May19 |
190211 |
146.900 |
147.785 |
146.830 |
147.685 |
+0.785 |
2,450 |
8,262 |
+186 |
Aug19 |
190211 |
151.000 |
151.785 |
150.700 |
151.630 |
+0.730 |
733 |
5,937 |
+62 |
Sep19 |
190211 |
151.200 |
151.880 |
150.880 |
151.750 |
+0.620 |
221 |
757 |
+2 |
Oct19 |
190211 |
151.000 |
151.535 |
150.750 |
151.435 |
+0.485 |
61 |
333 |
+19 |
Nov19 |
190211 |
150.580 |
151.000 |
150.580 |
151.000 |
+0.500 |
6 |
193 |
+1 |
Total Volume and Open Interest |
14,088 |
48,155 |
-468 |
Lean Hogs(CME) |
Feb19 |
190211 |
55.000 |
55.380 |
54.900 |
55.180 |
+0.130 |
4,372 |
12,957 |
-1,587 |
Apr19 |
190211 |
58.430 |
59.380 |
57.880 |
59.080 |
+0.650 |
17,563 |
93,690 |
+428 |
May19 |
190211 |
66.550 |
67.600 |
66.000 |
67.400 |
+1.000 |
169 |
1,778 |
-45 |
Jun19 |
190211 |
74.285 |
75.850 |
74.135 |
75.650 |
+1.265 |
10,252 |
40,818 |
-293 |
Jul19 |
190211 |
76.385 |
78.180 |
76.150 |
77.930 |
+1.450 |
5,922 |
24,003 |
+886 |
Aug19 |
190211 |
77.285 |
78.800 |
76.800 |
78.580 |
+1.280 |
6,645 |
23,430 |
-43 |
Oct19 |
190211 |
67.830 |
68.730 |
67.430 |
68.580 |
+0.480 |
4,470 |
18,808 |
+1,887 |
Dec19 |
190211 |
63.680 |
63.850 |
63.250 |
63.830 |
-0.020 |
2,088 |
6,094 |
+986 |
Total Volume and Open Interest |
53,763 |
223,963 |
+2,809 |
Class III Milk(CME) |
Feb19 |
190211 |
13.98 |
13.99 |
13.96 |
13.99 |
+0.01 |
309 |
4,183 |
-30 |
Mar19 |
190211 |
14.59 |
14.90 |
14.57 |
14.69 |
+0.10 |
416 |
5,351 |
+160 |
Apr19 |
190211 |
14.76 |
14.89 |
14.70 |
14.75 |
-0.05 |
177 |
3,237 |
+32 |
May19 |
190211 |
15.16 |
15.18 |
15.09 |
15.10 |
-0.12 |
247 |
2,927 |
+54 |
Jun19 |
190211 |
15.53 |
15.53 |
15.47 |
15.48 |
-0.08 |
63 |
2,208 |
+14 |
Jul19 |
190211 |
15.92 |
15.92 |
15.89 |
15.90 |
-0.02 |
30 |
1,638 |
-6 |
Aug19 |
190211 |
16.23 |
16.25 |
16.18 |
16.19 |
-0.06 |
21 |
1,354 |
+2 |
Sep19 |
190211 |
16.35 |
16.39 |
16.35 |
16.39 |
-0.02 |
42 |
1,603 |
-9 |
Oct19 |
190211 |
16.41 |
16.41 |
16.35 |
16.35 |
-0.04 |
6 |
1,169 |
+1 |
Nov19 |
190211 |
16.34 |
16.34 |
16.32 |
16.34 |
unch |
10 |
1,202 |
+5 |
Dec19 |
190211 |
16.23 |
16.23 |
16.20 |
16.23 |
unch |
6 |
1,043 |
+4 |
Jan20 |
190211 |
15.89 |
15.89 |
15.89 |
15.89 |
unch |
0 |
41 |
+0 |
Feb20 |
190211 |
15.84 |
15.84 |
15.84 |
15.84 |
unch |
0 |
38 |
+0 |
Total Volume and Open Interest |
1,327 |
26,043 |
+227 |
Cocoa(ICE) |
Mar19 |
190211 |
2189 |
2237 |
2189 |
2224 |
+28 |
24,142 |
32,163 |
-12,956 |
May19 |
190211 |
2231 |
2275 |
2230 |
2265 |
+30 |
40,381 |
76,020 |
+4,451 |
Jul19 |
190211 |
2249 |
2286 |
2248 |
2276 |
+23 |
11,129 |
45,415 |
+1,858 |
Sep19 |
190211 |
2264 |
2301 |
2264 |
2290 |
+22 |
4,578 |
28,412 |
-291 |
Dec19 |
190211 |
2288 |
2320 |
2284 |
2312 |
+25 |
2,010 |
27,417 |
+253 |
Mar20 |
190211 |
2297 |
2332 |
2297 |
2324 |
+25 |
570 |
20,477 |
+104 |
May20 |
190211 |
2305 |
2331 |
2305 |
2331 |
+24 |
316 |
4,361 |
+21 |
Total Volume and Open Interest |
83,189 |
238,368 |
-6,497 |
Coffee "C"(ICE) |
Mar19 |
190211 |
102.60 |
102.70 |
99.85 |
100.20 |
-2.40 |
39,477 |
91,190 |
-12,471 |
May19 |
190211 |
105.55 |
105.75 |
102.90 |
103.30 |
-2.30 |
38,904 |
95,241 |
+7,274 |
Jul19 |
190211 |
108.60 |
108.60 |
105.65 |
106.00 |
-2.30 |
8,334 |
45,925 |
+1,133 |
Sep19 |
190211 |
110.95 |
111.15 |
108.40 |
108.75 |
-2.20 |
4,583 |
28,598 |
+417 |
Dec19 |
190211 |
114.80 |
114.90 |
112.20 |
112.55 |
-2.20 |
2,626 |
18,555 |
+533 |
Mar20 |
190211 |
118.40 |
118.65 |
116.00 |
116.30 |
-2.20 |
420 |
7,835 |
+173 |
Total Volume and Open Interest |
95,236 |
300,212 |
-2,847 |
Orange Juice(ICE) |
Mar19 |
190211 |
121.15 |
121.45 |
118.25 |
118.35 |
-2.60 |
609 |
13,865 |
-113 |
May19 |
190211 |
121.50 |
121.55 |
119.05 |
119.20 |
-2.00 |
290 |
4,692 |
+173 |
Jul19 |
190211 |
123.00 |
123.05 |
120.85 |
120.95 |
-1.75 |
31 |
1,565 |
+17 |
Sep19 |
190211 |
122.85 |
123.00 |
122.60 |
122.60 |
-1.90 |
10 |
584 |
+6 |
Nov19 |
190211 |
124.20 |
124.60 |
124.00 |
124.00 |
-2.20 |
10 |
334 |
+7 |
Jan20 |
190211 |
125.65 |
125.65 |
125.65 |
125.65 |
-2.30 |
0 |
106 |
+0 |
Total Volume and Open Interest |
950 |
21,275 |
+90 |
Sugar #11(ICE) |
Mar19 |
190211 |
12.72 |
12.76 |
12.57 |
12.67 |
-0.04 |
90,475 |
248,874 |
-33,434 |
May19 |
190211 |
12.70 |
12.70 |
12.46 |
12.49 |
-0.17 |
66,632 |
274,741 |
+12,880 |
Jul19 |
190211 |
12.85 |
12.91 |
12.68 |
12.69 |
-0.17 |
21,980 |
156,351 |
+4,742 |
Oct19 |
190211 |
13.30 |
13.30 |
13.09 |
13.09 |
-0.16 |
10,696 |
119,150 |
+1,831 |
Mar20 |
190211 |
13.98 |
13.99 |
13.86 |
13.87 |
-0.14 |
4,120 |
83,551 |
+1,355 |
May20 |
190211 |
13.98 |
13.98 |
13.91 |
13.93 |
-0.10 |
258 |
12,446 |
-106 |
Jul20 |
190211 |
13.99 |
14.01 |
13.95 |
13.98 |
-0.07 |
57 |
11,286 |
-13 |
Oct20 |
190211 |
14.13 |
14.13 |
14.10 |
14.13 |
-0.06 |
26 |
15,285 |
+0 |
Total Volume and Open Interest |
194,260 |
928,325 |
-12,740 |
London Cocoa(LCE) |
Mar19 |
190211 |
1687 |
1724 |
1673 |
1719 |
+33 |
7,852 |
55,856 |
-922 |
May19 |
190211 |
1665 |
1711 |
1661 |
1706 |
+39 |
13,098 |
51,072 |
-1,549 |
Jul19 |
190211 |
1662 |
1697 |
1660 |
1689 |
+25 |
7,259 |
39,405 |
-357 |
Sep19 |
190211 |
1666 |
1693 |
1664 |
1684 |
+19 |
3,538 |
37,115 |
+175 |
Dec19 |
190211 |
1673 |
1694 |
1671 |
1686 |
+14 |
3,517 |
47,984 |
+260 |
Mar20 |
190211 |
1674 |
1694 |
1672 |
1684 |
+11 |
882 |
22,564 |
+320 |
May20 |
190211 |
1677 |
1696 |
1677 |
1687 |
+10 |
199 |
11,468 |
+9 |
Total Volume and Open Interest |
36,350 |
272,933 |
-2,066 |
London Sugar(LCE) |
Mar19 |
190211 |
333.70 |
333.90 |
325.90 |
326.30 |
-7.60 |
10,806 |
13,169 |
-3,345 |
May19 |
190211 |
344.60 |
344.60 |
339.00 |
339.50 |
-4.90 |
9,742 |
37,114 |
+1,633 |
Aug19 |
190211 |
351.90 |
352.10 |
347.00 |
347.20 |
-4.90 |
2,010 |
18,836 |
+228 |
Oct19 |
190211 |
357.20 |
357.20 |
352.80 |
352.90 |
-4.10 |
1,011 |
8,144 |
+260 |
Dec19 |
190211 |
363.90 |
363.90 |
360.40 |
360.60 |
-3.80 |
308 |
4,577 |
-69 |
Total Volume and Open Interest |
24,035 |
86,954 |
-1,149 |
Cotton(ICE) |
Mar19 |
190211 |
72.49 |
72.71 |
70.30 |
70.55 |
-2.00 |
25,564 |
85,844 |
-9,267 |
May19 |
190211 |
73.61 |
73.93 |
71.50 |
71.76 |
-1.93 |
22,577 |
82,376 |
+10,716 |
Jul19 |
190211 |
74.92 |
75.21 |
72.92 |
73.13 |
-1.88 |
9,001 |
37,291 |
+1,372 |
Oct19 |
190211 |
74.15 |
74.15 |
72.95 |
72.95 |
-1.36 |
3 |
12 |
+2 |
Dec19 |
190211 |
73.75 |
74.08 |
72.50 |
72.70 |
-1.23 |
6,062 |
39,595 |
+1,287 |
Mar20 |
190211 |
75.05 |
75.30 |
73.17 |
73.94 |
-1.30 |
1,438 |
7,647 |
+1,006 |
Total Volume and Open Interest |
64,656 |
254,368 |
+5,122 |
Lumber(CME) |
Mar19 |
190211 |
415.0 |
417.3 |
404.1 |
404.1 |
-15.0 |
527 |
1,828 |
+33 |
May19 |
190211 |
410.7 |
412.7 |
399.4 |
399.4 |
-15.0 |
249 |
1,128 |
+52 |
Jul19 |
190211 |
393.5 |
393.5 |
393.5 |
393.5 |
-15.0 |
40 |
338 |
+9 |
Sep19 |
190211 |
385.0 |
385.0 |
383.5 |
385.0 |
-13.5 |
4 |
112 |
+0 |
Total Volume and Open Interest |
820 |
3,418 |
+94 |
Crude Oil(NYM) |
Mar19 |
190211 |
52.66 |
52.78 |
51.23 |
52.41 |
-0.31 |
749,010 |
371,226 |
-42,462 |
Apr19 |
190211 |
53.04 |
53.11 |
51.62 |
52.78 |
-0.31 |
249,430 |
213,606 |
+19,264 |
May19 |
190211 |
53.52 |
53.60 |
52.16 |
53.28 |
-0.27 |
131,634 |
167,341 |
+8,514 |
Jun19 |
190211 |
54.04 |
54.07 |
52.71 |
53.79 |
-0.23 |
108,272 |
227,263 |
+10 |
Jul19 |
190211 |
54.31 |
54.50 |
53.20 |
54.24 |
-0.21 |
47,162 |
142,300 |
-2,697 |
Aug19 |
190211 |
54.32 |
54.80 |
53.76 |
54.60 |
-0.21 |
26,150 |
78,639 |
-303 |
Sep19 |
190211 |
54.69 |
55.05 |
53.92 |
54.87 |
-0.20 |
39,006 |
90,522 |
+206 |
Oct19 |
190211 |
54.66 |
55.29 |
54.26 |
55.05 |
-0.19 |
10,118 |
64,169 |
-209 |
Nov19 |
190211 |
55.24 |
55.36 |
54.38 |
55.16 |
-0.18 |
12,079 |
51,447 |
+1,526 |
Dec19 |
190211 |
55.38 |
55.55 |
54.28 |
55.21 |
-0.16 |
61,659 |
181,960 |
+2,319 |
Jan20 |
190211 |
55.26 |
55.44 |
54.46 |
55.22 |
-0.15 |
2,777 |
45,156 |
-158 |
Feb20 |
190211 |
55.22 |
55.42 |
54.45 |
55.21 |
-0.14 |
1,629 |
22,909 |
+419 |
Mar20 |
190211 |
54.72 |
55.32 |
54.33 |
55.18 |
-0.12 |
7,725 |
49,535 |
+428 |
Apr20 |
190211 |
55.14 |
55.14 |
54.79 |
55.14 |
-0.10 |
463 |
11,495 |
-128 |
May20 |
190211 |
54.99 |
55.60 |
54.81 |
55.10 |
-0.09 |
322 |
10,541 |
-32 |
Jun20 |
190211 |
54.68 |
55.30 |
54.20 |
55.05 |
-0.07 |
16,048 |
60,808 |
-214 |
Total Volume and Open Interest |
1,496,348 |
2,049,807 |
-10,799 |
e-miNY Crude Oil(NYM) |
Mar19 |
190211 |
52.675 |
52.750 |
51.225 |
52.400 |
-0.325 |
22,061 |
2,311 |
-58 |
Apr19 |
190211 |
52.975 |
53.025 |
51.625 |
52.775 |
-0.325 |
525 |
488 |
+34 |
May19 |
190211 |
52.900 |
53.350 |
52.225 |
53.275 |
-0.275 |
56 |
207 |
-1 |
Jun19 |
190211 |
53.800 |
54.025 |
52.725 |
53.800 |
-0.225 |
49 |
210 |
-8 |
Jul19 |
190211 |
53.625 |
54.250 |
53.525 |
54.250 |
-0.200 |
6 |
27 |
+5 |
Aug19 |
190211 |
54.600 |
54.600 |
54.000 |
54.600 |
-0.200 |
2 |
59 |
-2 |
Sep19 |
190211 |
54.875 |
54.875 |
54.300 |
54.875 |
-0.200 |
2 |
51 |
-2 |
Oct19 |
190211 |
55.050 |
55.050 |
55.050 |
55.050 |
-0.200 |
0 |
21 |
+0 |
Nov19 |
190211 |
55.150 |
55.150 |
54.800 |
55.150 |
-0.200 |
1 |
22 |
+0 |
Dec19 |
190211 |
55.200 |
55.200 |
55.200 |
55.200 |
-0.175 |
7 |
117 |
+0 |
Total Volume and Open Interest |
22,711 |
3,652 |
-31 |
NY Harbor ULSD(NYM) |
Mar19 |
190211 |
191.00 |
192.17 |
188.57 |
189.22 |
-1.63 |
68,963 |
117,933 |
+2,912 |
Apr19 |
190211 |
190.32 |
191.34 |
187.85 |
188.61 |
-1.50 |
47,648 |
63,894 |
-372 |
May19 |
190211 |
189.54 |
190.81 |
187.38 |
188.25 |
-1.44 |
28,517 |
46,559 |
+8,398 |
Jun19 |
190211 |
188.68 |
190.76 |
187.38 |
188.33 |
-1.45 |
19,932 |
48,443 |
+1,203 |
Jul19 |
190211 |
190.47 |
191.02 |
188.39 |
188.98 |
-1.45 |
5,263 |
21,758 |
+725 |
Aug19 |
190211 |
189.79 |
191.66 |
188.83 |
189.73 |
-1.43 |
2,747 |
11,795 |
+469 |
Sep19 |
190211 |
192.39 |
192.56 |
190.00 |
190.68 |
-1.38 |
2,436 |
13,797 |
-340 |
Oct19 |
190211 |
192.92 |
193.45 |
190.82 |
191.58 |
-1.36 |
950 |
9,568 |
+250 |
Nov19 |
190211 |
194.41 |
194.41 |
191.79 |
192.53 |
-1.34 |
505 |
6,035 |
+162 |
Dec19 |
190211 |
194.59 |
195.40 |
192.24 |
193.42 |
-1.30 |
2,976 |
32,421 |
+350 |
Jan20 |
190211 |
194.26 |
194.70 |
193.52 |
194.13 |
-1.28 |
484 |
6,374 |
+67 |
Feb20 |
190211 |
194.50 |
194.50 |
194.33 |
194.33 |
-1.24 |
410 |
4,923 |
-22 |
Mar20 |
190211 |
194.30 |
194.30 |
194.14 |
194.14 |
-1.21 |
244 |
3,668 |
+133 |
Apr20 |
190211 |
193.24 |
193.24 |
193.24 |
193.24 |
-1.15 |
48 |
1,690 |
+2 |
Total Volume and Open Interest |
181,688 |
404,778 |
+14,083 |
RBOB Gasoline(NYM) |
Mar19 |
190211 |
144.16 |
145.40 |
140.72 |
141.92 |
-2.72 |
97,092 |
116,600 |
-12,717 |
Apr19 |
190211 |
162.60 |
163.11 |
158.86 |
160.31 |
-2.17 |
70,155 |
85,440 |
+2,786 |
May19 |
190211 |
163.71 |
164.54 |
160.52 |
162.01 |
-1.86 |
26,355 |
53,003 |
+1,736 |
Jun19 |
190211 |
162.80 |
165.20 |
161.18 |
162.76 |
-1.68 |
17,823 |
47,104 |
+309 |
Jul19 |
190211 |
163.19 |
165.09 |
161.42 |
162.78 |
-1.58 |
8,100 |
28,363 |
+542 |
Aug19 |
190211 |
162.32 |
163.88 |
160.67 |
161.99 |
-1.50 |
4,666 |
14,894 |
+105 |
Sep19 |
190211 |
160.08 |
161.93 |
158.63 |
160.21 |
-1.44 |
6,819 |
22,348 |
+1,348 |
Oct19 |
190211 |
148.60 |
150.95 |
147.68 |
149.06 |
-1.35 |
3,230 |
12,100 |
+624 |
Nov19 |
190211 |
148.21 |
148.88 |
145.68 |
147.16 |
-1.24 |
2,290 |
8,183 |
+812 |
Dec19 |
190211 |
147.20 |
147.46 |
143.92 |
145.87 |
-1.16 |
2,702 |
19,525 |
+217 |
Total Volume and Open Interest |
239,696 |
416,096 |
-4,265 |
e-miNY RBOB Gasoline(NYM) |
Mar19 |
190211 |
144.60 |
144.60 |
141.92 |
141.92 |
-2.72 |
0 |
2 |
+0 |
Apr19 |
190211 |
160.31 |
160.31 |
160.31 |
160.31 |
-2.17 |
|
|
|
May19 |
190211 |
162.01 |
162.01 |
162.01 |
162.01 |
-1.86 |
|
|
|
Jun19 |
190211 |
162.76 |
162.76 |
162.76 |
162.76 |
-1.68 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Mar19 |
190211 |
2.650 |
2.744 |
2.638 |
2.642 |
+0.059 |
211,794 |
283,391 |
-35,580 |
Apr19 |
190211 |
2.642 |
2.730 |
2.642 |
2.659 |
+0.055 |
139,073 |
156,529 |
-5,246 |
May19 |
190211 |
2.688 |
2.749 |
2.683 |
2.686 |
+0.052 |
80,214 |
183,281 |
-6,205 |
Jun19 |
190211 |
2.736 |
2.796 |
2.731 |
2.735 |
+0.049 |
27,632 |
64,888 |
+1,194 |
Jul19 |
190211 |
2.789 |
2.842 |
2.782 |
2.787 |
+0.047 |
34,368 |
91,375 |
-1,747 |
Aug19 |
190211 |
2.799 |
2.852 |
2.796 |
2.802 |
+0.044 |
18,967 |
53,965 |
-1,579 |
Sep19 |
190211 |
2.784 |
2.828 |
2.782 |
2.788 |
+0.045 |
27,086 |
79,508 |
+3,277 |
Oct19 |
190211 |
2.810 |
2.848 |
2.802 |
2.809 |
+0.042 |
31,206 |
121,337 |
+2,082 |
Nov19 |
190211 |
2.883 |
2.899 |
2.858 |
2.863 |
+0.038 |
5,720 |
42,512 |
-158 |
Dec19 |
190211 |
3.010 |
3.034 |
2.999 |
3.004 |
+0.033 |
8,847 |
53,416 |
-4,254 |
Jan20 |
190211 |
3.108 |
3.123 |
3.084 |
3.092 |
+0.031 |
11,142 |
37,054 |
-175 |
Feb20 |
190211 |
3.048 |
3.056 |
3.025 |
3.035 |
+0.026 |
2,257 |
17,148 |
+671 |
Mar20 |
190211 |
2.935 |
2.954 |
2.920 |
2.933 |
+0.027 |
6,430 |
28,074 |
+466 |
Apr20 |
190211 |
2.601 |
2.625 |
2.601 |
2.622 |
+0.024 |
4,015 |
28,129 |
+883 |
May20 |
190211 |
2.565 |
2.577 |
2.563 |
2.577 |
+0.024 |
974 |
16,630 |
+163 |
Jun20 |
190211 |
2.600 |
2.603 |
2.591 |
2.603 |
+0.023 |
593 |
10,469 |
-6 |
Total Volume and Open Interest |
614,391 |
1,333,944 |
-45,836 |
Brent Crude Oil(ICE) |
Apr19 |
190211 |
62.11 |
62.34 |
60.90 |
61.51 |
-0.59 |
286,173 |
400,777 |
-10,835 |
May19 |
190211 |
62.06 |
62.30 |
60.89 |
61.52 |
-0.51 |
135,114 |
277,218 |
-1,195 |
Jun19 |
190211 |
62.05 |
62.30 |
60.89 |
61.55 |
-0.47 |
134,309 |
312,954 |
+6,946 |
Jul19 |
190211 |
61.96 |
62.18 |
60.81 |
61.47 |
-0.46 |
51,444 |
164,446 |
-394 |
Aug19 |
190211 |
61.88 |
62.10 |
60.75 |
61.42 |
-0.44 |
31,354 |
118,100 |
+73 |
Sep19 |
190211 |
61.56 |
62.00 |
60.68 |
61.34 |
-0.42 |
36,694 |
134,280 |
+3,044 |
Oct19 |
190211 |
61.41 |
61.89 |
60.63 |
61.26 |
-0.40 |
14,043 |
59,524 |
+483 |
Nov19 |
190211 |
61.39 |
61.82 |
60.57 |
61.20 |
-0.39 |
12,179 |
80,882 |
-405 |
Dec19 |
190211 |
61.30 |
61.76 |
60.50 |
61.14 |
-0.36 |
70,635 |
215,355 |
-1,575 |
Jan20 |
190211 |
60.81 |
61.14 |
60.70 |
61.09 |
-0.35 |
3,099 |
37,669 |
+988 |
Feb20 |
190211 |
60.75 |
61.05 |
60.65 |
61.05 |
-0.33 |
2,024 |
35,439 |
+1,026 |
Mar20 |
190211 |
60.85 |
61.02 |
60.85 |
61.02 |
-0.32 |
2,004 |
34,178 |
-297 |
Apr20 |
190211 |
60.99 |
60.99 |
60.99 |
60.99 |
-0.31 |
697 |
18,259 |
+441 |
May20 |
190211 |
61.26 |
61.26 |
60.96 |
60.96 |
-0.29 |
227 |
13,847 |
-20 |
Total Volume and Open Interest |
826,986 |
2,316,163 |
-3,272 |
Gas Oil(ICE) |
Feb19 |
190211 |
582.50 |
587.75 |
578.75 |
582.50 |
unch |
30,199 |
42,349 |
-13,114 |
Mar19 |
190211 |
580.75 |
584.50 |
575.00 |
576.50 |
-3.50 |
94,696 |
181,236 |
-767 |
Apr19 |
190211 |
577.50 |
581.75 |
572.00 |
573.75 |
-4.25 |
54,945 |
124,930 |
+3,826 |
May19 |
190211 |
577.50 |
580.50 |
570.75 |
572.50 |
-4.75 |
21,145 |
79,932 |
+1,998 |
Jun19 |
190211 |
579.00 |
581.00 |
571.25 |
573.25 |
-4.50 |
26,432 |
76,877 |
-3,889 |
Jul19 |
190211 |
579.50 |
582.00 |
573.25 |
574.50 |
-4.50 |
7,597 |
37,471 |
-527 |
Aug19 |
190211 |
580.75 |
584.00 |
575.50 |
576.75 |
-4.50 |
4,831 |
29,083 |
-183 |
Sep19 |
190211 |
582.25 |
586.50 |
578.00 |
579.25 |
-4.50 |
4,505 |
36,254 |
-142 |
Oct19 |
190211 |
585.00 |
589.00 |
580.75 |
581.75 |
-4.50 |
4,433 |
31,851 |
+914 |
Nov19 |
190211 |
586.25 |
590.00 |
581.50 |
582.75 |
-4.25 |
3,036 |
21,217 |
+764 |
Total Volume and Open Interest |
280,961 |
934,697 |
-3,398 |
Ethanol(CBOT) |
Mar19 |
190211 |
1.323 |
1.323 |
1.314 |
1.318 |
+0.010 |
313 |
1,409 |
-73 |
Apr19 |
190211 |
1.341 |
1.341 |
1.341 |
1.341 |
+0.010 |
70 |
319 |
+27 |
May19 |
190211 |
1.354 |
1.354 |
1.354 |
1.354 |
+0.010 |
30 |
45 |
+6 |
Jun19 |
190211 |
1.366 |
1.366 |
1.366 |
1.366 |
+0.010 |
5 |
75 |
+0 |
Jul19 |
190211 |
1.371 |
1.371 |
1.371 |
1.371 |
+0.010 |
1 |
6 |
+0 |
Aug19 |
190211 |
1.373 |
1.373 |
1.373 |
1.373 |
+0.010 |
|
|
|
Sep19 |
190211 |
1.364 |
1.364 |
1.364 |
1.364 |
+0.010 |
0 |
12 |
+0 |
Oct19 |
190211 |
1.339 |
1.339 |
1.339 |
1.339 |
+0.010 |
|
|
|
Total Volume and Open Interest |
419 |
1,886 |
-40 |
WTI Crude Oil(ICE) |
Mar19 |
190211 |
52.55 |
52.67 |
51.24 |
52.41 |
-0.31 |
43,920 |
71,022 |
-2,210 |
Apr19 |
190211 |
52.90 |
53.02 |
51.66 |
52.78 |
-0.31 |
67,231 |
58,868 |
-913 |
May19 |
190211 |
53.11 |
53.49 |
52.23 |
53.28 |
-0.27 |
44,417 |
33,592 |
-1,783 |
Jun19 |
190211 |
53.69 |
54.04 |
52.78 |
53.79 |
-0.23 |
38,690 |
93,662 |
-2,771 |
Jul19 |
190211 |
54.06 |
54.46 |
53.35 |
54.24 |
-0.21 |
10,984 |
25,597 |
+715 |
Aug19 |
190211 |
54.33 |
54.85 |
53.79 |
54.60 |
-0.21 |
2,999 |
17,887 |
-292 |
Sep19 |
190211 |
54.62 |
55.13 |
54.01 |
54.87 |
-0.20 |
2,600 |
33,377 |
+344 |
Oct19 |
190211 |
54.82 |
55.32 |
54.33 |
55.05 |
-0.19 |
874 |
7,208 |
+129 |
Nov19 |
190211 |
54.94 |
55.43 |
54.36 |
55.16 |
-0.18 |
1,936 |
7,674 |
+703 |
Dec19 |
190211 |
55.12 |
55.49 |
54.38 |
55.21 |
-0.16 |
18,739 |
113,277 |
+2,050 |
Jan20 |
190211 |
55.22 |
55.22 |
55.22 |
55.22 |
-0.15 |
192 |
5,639 |
+28 |
Feb20 |
190211 |
55.21 |
55.21 |
55.21 |
55.21 |
-0.14 |
126 |
3,593 |
-26 |
Mar20 |
190211 |
55.18 |
55.18 |
55.18 |
55.18 |
-0.12 |
121 |
7,857 |
+11 |
Apr20 |
190211 |
55.14 |
55.14 |
55.14 |
55.14 |
-0.10 |
2 |
1,928 |
+1 |
May20 |
190211 |
55.10 |
55.10 |
55.10 |
55.10 |
-0.09 |
45 |
1,609 |
+16 |
Jun20 |
190211 |
54.73 |
55.05 |
54.71 |
55.05 |
-0.07 |
1,586 |
28,085 |
+76 |
Total Volume and Open Interest |
243,470 |
603,426 |
-1,259 |
US Dollar Index(ICE) |
Mar19 |
190211 |
96.430 |
96.915 |
96.410 |
96.857 |
+0.442 |
15,631 |
55,278 |
+378 |
Jun19 |
190211 |
95.895 |
96.365 |
95.890 |
96.327 |
+0.438 |
92 |
1,518 |
+3 |
Sep19 |
190211 |
95.350 |
95.827 |
95.350 |
95.827 |
+0.433 |
3 |
219 |
+3 |
Total Volume and Open Interest |
15,726 |
57,089 |
+384 |
Australian Dollar(CME) |
Mar19 |
190211 |
70.93 |
71.12 |
70.61 |
70.66 |
-0.24 |
91,081 |
117,676 |
-368 |
Jun19 |
190211 |
71.05 |
71.13 |
70.74 |
70.75 |
-0.24 |
531 |
1,250 |
+53 |
Sep19 |
190211 |
70.88 |
70.88 |
70.85 |
70.85 |
-0.24 |
9 |
135 |
+1 |
Total Volume and Open Interest |
92,348 |
119,790 |
-290 |
British Pound(CME) |
Mar19 |
190211 |
129.55 |
129.62 |
128.67 |
128.83 |
-0.73 |
108,676 |
190,663 |
-879 |
Jun19 |
190211 |
130.20 |
130.20 |
129.35 |
129.43 |
-0.73 |
184 |
2,297 |
+27 |
Sep19 |
190211 |
130.01 |
130.01 |
130.01 |
130.01 |
-0.72 |
2 |
349 |
+0 |
Total Volume and Open Interest |
112,824 |
196,320 |
-700 |
Canadian Dollar(CME) |
Mar19 |
190211 |
75.41 |
75.47 |
75.14 |
75.26 |
-0.17 |
74,513 |
134,136 |
-1,414 |
Jun19 |
190211 |
75.52 |
75.58 |
75.33 |
75.42 |
-0.16 |
179 |
3,507 |
+68 |
Sep19 |
190211 |
75.50 |
75.57 |
75.50 |
75.55 |
-0.17 |
48 |
1,116 |
+8 |
Dec19 |
190211 |
75.69 |
75.69 |
75.66 |
75.68 |
-0.17 |
25 |
898 |
+19 |
Total Volume and Open Interest |
74,838 |
140,680 |
-1,293 |
Japanese Yen(CME) |
Mar19 |
190211 |
91.32 |
91.34 |
90.77 |
90.83 |
-0.51 |
119,960 |
187,216 |
-2,392 |
Jun19 |
190211 |
91.98 |
92.00 |
91.48 |
91.52 |
-0.52 |
339 |
1,108 |
-29 |
Sep19 |
190211 |
92.35 |
92.35 |
92.20 |
92.20 |
-0.53 |
0 |
107 |
+0 |
Total Volume and Open Interest |
122,939 |
190,193 |
-2,821 |
Swiss Franc(CME) |
Mar19 |
190211 |
100.40 |
100.41 |
99.78 |
99.92 |
-0.42 |
18,271 |
70,153 |
+1,415 |
Jun19 |
190211 |
100.92 |
101.28 |
100.68 |
100.80 |
-0.42 |
12 |
125 |
+11 |
Sep19 |
190211 |
101.69 |
101.69 |
101.69 |
101.69 |
-0.42 |
0 |
22 |
+0 |
Total Volume and Open Interest |
18,283 |
70,315 |
+1,426 |
EuroFX(CME) |
Mar19 |
190211 |
113.53 |
113.63 |
113.00 |
113.09 |
-0.48 |
165,956 |
513,795 |
+7,200 |
Jun19 |
190211 |
114.46 |
114.47 |
113.90 |
113.98 |
-0.48 |
679 |
9,818 |
+148 |
Sep19 |
190211 |
115.30 |
115.36 |
114.86 |
114.86 |
-0.48 |
66 |
1,391 |
+15 |
Total Volume and Open Interest |
170,682 |
533,033 |
+7,234 |
Mexican Peso(CME) |
Feb19 |
190211 |
517.50 |
517.50 |
517.50 |
517.50 |
-6.75 |
|
|
|
Mar19 |
190211 |
521.25 |
521.63 |
514.50 |
515.13 |
-6.63 |
63,332 |
223,810 |
+2,993 |
Total Volume and Open Interest |
63,348 |
223,877 |
+3,001 |
Brazilian Real(CME) |
Mar19 |
190211 |
267.75 |
268.50 |
264.65 |
265.50 |
-2.10 |
2,674 |
13,766 |
-40 |
Apr19 |
190211 |
269.70 |
269.70 |
264.15 |
265.00 |
-2.05 |
5 |
595 |
+3 |
May19 |
190211 |
264.45 |
264.45 |
264.00 |
264.45 |
-2.00 |
|
|
|
Jun19 |
190211 |
263.80 |
263.80 |
263.80 |
263.80 |
-2.05 |
|
|
|
Total Volume and Open Interest |
2,679 |
14,361 |
-37 |
30-Year T-Bonds(CBOT) |
Mar19 |
190211 |
146~250 |
146~300 |
146~070 |
146~120 |
-0~160 |
301,204 |
948,191 |
+9,287 |
Jun19 |
190211 |
146~060 |
146~100 |
145~200 |
145~240 |
-0~160 |
2,765 |
14,308 |
+435 |
Sep19 |
190211 |
145~240 |
145~240 |
145~240 |
145~240 |
-0~160 |
|
|
|
Total Volume and Open Interest |
303,969 |
962,499 |
+9,722 |
10-Year T-Notes(CBOT) |
Mar19 |
190211 |
122~105 |
122~130 |
122~020 |
122~040 |
-0~080 |
1,523,473 |
3,975,421 |
+52,921 |
Jun19 |
190211 |
122~195 |
122~215 |
122~115 |
122~130 |
-0~085 |
27,614 |
106,218 |
+14,348 |
Sep19 |
190211 |
122~105 |
122~105 |
122~105 |
122~105 |
-0~085 |
|
|
|
Total Volume and Open Interest |
1,551,087 |
4,081,639 |
+67,269 |
5-Year T-Notes(CBOT) |
Mar19 |
190211 |
114~252 |
114~260 |
114~192 |
114~204 |
-0~054 |
925,346 |
4,317,852 |
-37,138 |
Jun19 |
190211 |
114~292 |
114~300 |
114~232 |
114~242 |
-0~056 |
77,160 |
195,361 |
+21,076 |
Sep19 |
190211 |
114~242 |
114~242 |
114~242 |
114~242 |
-0~056 |
|
|
|
Total Volume and Open Interest |
1,002,506 |
4,513,213 |
-16,062 |
2 Year T-Notes(CBOT) |
Mar19 |
190211 |
16~222 |
17~122 |
0~206 |
3~126 |
+2~286 |
522,587 |
2,922,432 |
+109,407 |
Jun19 |
190211 |
16~222 |
17~122 |
0~206 |
3~126 |
+2~286 |
19,091 |
253,192 |
+7,188 |
Sep19 |
190211 |
16~222 |
17~122 |
0~206 |
3~126 |
+2~286 |
|
|
|
Total Volume and Open Interest |
541,678 |
3,175,624 |
+116,595 |
Eurodollars(CME) |
Mar19 |
190211 |
97.370 |
97.370 |
97.360 |
97.365 |
-0.005 |
308,920 |
1,474,267 |
-14,654 |
Jun19 |
190211 |
97.380 |
97.380 |
97.365 |
97.370 |
-0.010 |
327,742 |
1,249,324 |
+4,815 |
Sep19 |
190211 |
97.375 |
97.380 |
97.355 |
97.365 |
-0.015 |
284,730 |
1,118,958 |
-20,806 |
Dec19 |
190211 |
97.370 |
97.375 |
97.335 |
97.350 |
-0.025 |
343,726 |
1,707,255 |
+10,073 |
Mar20 |
190211 |
97.455 |
97.465 |
97.420 |
97.435 |
-0.030 |
300,553 |
955,119 |
+2,635 |
Jun20 |
190211 |
97.520 |
97.525 |
97.480 |
97.500 |
-0.030 |
269,628 |
950,206 |
-16,664 |
Sep20 |
190211 |
97.570 |
97.575 |
97.530 |
97.545 |
-0.035 |
249,447 |
810,244 |
+5,305 |
Dec20 |
190211 |
97.560 |
97.570 |
97.515 |
97.535 |
-0.035 |
311,408 |
928,586 |
-9,150 |
Mar21 |
190211 |
97.585 |
97.595 |
97.545 |
97.560 |
-0.035 |
171,882 |
603,487 |
-1,777 |
Jun21 |
190211 |
97.590 |
97.595 |
97.545 |
97.560 |
-0.040 |
117,356 |
421,534 |
-900 |
Sep21 |
190211 |
97.585 |
97.590 |
97.545 |
97.560 |
-0.035 |
121,171 |
360,627 |
-1,528 |
Dec21 |
190211 |
97.555 |
97.560 |
97.515 |
97.530 |
-0.035 |
109,554 |
361,175 |
+1,358 |
Mar22 |
190211 |
97.545 |
97.550 |
97.505 |
97.515 |
-0.035 |
63,521 |
274,898 |
+3,468 |
Jun22 |
190211 |
97.525 |
97.525 |
97.480 |
97.495 |
-0.035 |
75,348 |
240,792 |
+9,470 |
Sep22 |
190211 |
97.500 |
97.505 |
97.460 |
97.475 |
-0.030 |
93,544 |
187,639 |
+4,263 |
Dec22 |
190211 |
97.465 |
97.470 |
97.430 |
97.440 |
-0.030 |
52,985 |
161,172 |
+9,467 |
Mar23 |
190211 |
97.440 |
97.445 |
97.405 |
97.415 |
-0.025 |
37,792 |
80,084 |
+2,750 |
Jun23 |
190211 |
97.405 |
97.415 |
97.375 |
97.385 |
-0.025 |
28,554 |
82,108 |
-2,415 |
Total Volume and Open Interest |
3,442,197 |
12,466,201 |
-51,906 |
Ultra T-Bond(CBOT) |
Mar19 |
190211 |
161~30 |
162~08 |
161~09 |
161~13 |
-0~23 |
162,336 |
1,190,698 |
+12,722 |
Jun19 |
190211 |
163~01 |
163~13 |
162~16 |
162~20 |
-0~23 |
6,440 |
13,927 |
+6,151 |
Sep19 |
190211 |
162~20 |
162~20 |
162~20 |
162~20 |
-0~23 |
|
|
|
Total Volume and Open Interest |
168,776 |
1,204,625 |
+18,873 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190211 |
130~200 |
130~230 |
130~095 |
130~125 |
-0~095 |
170,710 |
697,922 |
+8,867 |
Jun19 |
190211 |
130~035 |
130~035 |
130~020 |
130~035 |
-0~095 |
1 |
26 |
+0 |
Sep19 |
190211 |
130~035 |
130~035 |
130~035 |
130~035 |
-0~095 |
|
|
|
Total Volume and Open Interest |
170,711 |
697,948 |
+8,867 |
30 Day Federal Funds(CBOT) |
Feb19 |
190211 |
97.600 |
97.603 |
97.600 |
97.600 |
-0.003 |
17,430 |
269,788 |
-10,005 |
Mar19 |
190211 |
97.600 |
97.605 |
97.600 |
97.600 |
-0.005 |
9,763 |
106,680 |
-1,497 |
Apr19 |
190211 |
97.605 |
97.610 |
97.600 |
97.605 |
-0.005 |
39,127 |
272,695 |
-7,193 |
May19 |
190211 |
97.615 |
97.615 |
97.610 |
97.610 |
-0.005 |
17,765 |
170,857 |
-650 |
Jun19 |
190211 |
97.615 |
97.615 |
97.610 |
97.610 |
-0.005 |
12,334 |
76,740 |
+47 |
Jul19 |
190211 |
97.615 |
97.615 |
97.605 |
97.610 |
-0.005 |
35,269 |
179,214 |
+12,368 |
Total Volume and Open Interest |
244,679 |
1,817,553 |
+1,752 |
Japanese Govt Bonds(SGX) |
Mar19 |
190211 |
152.83 |
152.90 |
152.78 |
152.87 |
+0.27 |
640 |
17,909 |
-223 |
Jun19 |
190211 |
152.74 |
152.74 |
152.74 |
152.74 |
+0.27 |
|
|
|
Sep19 |
190211 |
152.74 |
152.74 |
152.74 |
152.74 |
+0.27 |
|
|
|
Total Volume and Open Interest |
640 |
17,909 |
-223 |
Euro-Buxl(EUREX) |
Mar19 |
190211 |
187.92 |
188.00 |
186.10 |
186.48 |
-1.50 |
50,672 |
246,897 |
+6,749 |
Jun19 |
190211 |
185.48 |
185.48 |
184.98 |
184.98 |
-1.50 |
1 |
3,919 |
+2 |
Sep19 |
190211 |
183.48 |
183.48 |
183.48 |
183.48 |
-1.50 |
|
|
|
Total Volume and Open Interest |
50,673 |
250,816 |
+6,751 |
Euro-Bund(EUREX) |
Mar19 |
190211 |
166.68 |
166.73 |
166.15 |
166.35 |
-0.40 |
896,171 |
1,962,007 |
-71,594 |
Jun19 |
190211 |
164.13 |
164.16 |
163.60 |
163.79 |
-0.41 |
11,115 |
76,004 |
+1,461 |
Sep19 |
190211 |
165.55 |
165.57 |
165.40 |
165.57 |
-0.40 |
6 |
26 |
+1 |
Total Volume and Open Interest |
907,292 |
2,038,037 |
-70,132 |
Euro-Bobl(EUREX) |
Mar19 |
190211 |
133.31 |
133.31 |
133.14 |
133.22 |
-0.08 |
543,456 |
1,491,449 |
-69,910 |
Jun19 |
190211 |
132.80 |
132.80 |
132.50 |
132.54 |
-0.09 |
2,906 |
46,110 |
+2,358 |
Sep19 |
190211 |
132.54 |
132.54 |
132.54 |
132.54 |
-0.09 |
|
|
|
Total Volume and Open Interest |
546,362 |
1,537,559 |
-67,552 |
Euro-Schatz(EUREX) |
Mar19 |
190211 |
111.92 |
111.92 |
111.88 |
111.90 |
-0.01 |
446,228 |
2,052,694 |
-58,583 |
Jun19 |
190211 |
111.88 |
111.88 |
111.86 |
111.88 |
unch |
2,365 |
7,901 |
+898 |
Sep19 |
190211 |
111.88 |
111.88 |
111.88 |
111.88 |
unch |
|
|
|
Total Volume and Open Interest |
448,593 |
2,060,595 |
-57,685 |
3-Mth Euribor(EUREX) |
Mar19 |
190211 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
3,209 |
+0 |
Jun19 |
190211 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
10 |
2,278 |
+0 |
Sep19 |
190211 |
100.270 |
100.270 |
100.270 |
100.270 |
unch |
0 |
1,988 |
+15 |
Total Volume and Open Interest |
10 |
14,288 |
+28 |
Long Gilt(LIFFE) |
Mar19 |
190211 |
124~14 |
124~14 |
123~28 |
124~04 |
-0~07 |
231,328 |
846,198 |
+3,267 |
Jun19 |
190211 |
127~09 |
127~09 |
127~09 |
127~09 |
-0~07 |
0 |
14 |
+0 |
Total Volume and Open Interest |
231,328 |
846,212 |
+3,267 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190211 |
99.15 |
99.15 |
99.14 |
99.15 |
unch |
85,698 |
708,984 |
-16,237 |
Jun19 |
190211 |
99.14 |
99.14 |
99.11 |
99.14 |
unch |
104,671 |
448,737 |
+1,328 |
Sep19 |
190211 |
99.10 |
99.10 |
99.07 |
99.10 |
unch |
118,411 |
519,767 |
+2,419 |
Dec19 |
190211 |
99.05 |
99.06 |
99.03 |
99.05 |
-0.00 |
112,966 |
571,209 |
-10,128 |
Mar20 |
190211 |
99.03 |
99.04 |
99.00 |
99.03 |
-0.00 |
102,113 |
298,215 |
-6,290 |
Jun20 |
190211 |
99.00 |
99.01 |
98.97 |
99.00 |
-0.00 |
69,436 |
351,699 |
+4,607 |
Total Volume and Open Interest |
955,970 |
4,126,221 |
-39,468 |
3-Mth Euribor(LIFFE) |
Mar19 |
190211 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
54,734 |
512,230 |
+2,183 |
Jun19 |
190211 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
88,310 |
673,576 |
+3,400 |
Sep19 |
190211 |
100.265 |
100.275 |
100.265 |
100.270 |
unch |
61,196 |
664,079 |
+870 |
Total Volume and Open Interest |
985,202 |
4,934,217 |
-7,609 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190211 |
98.05 |
98.06 |
98.05 |
98.06 |
unch |
15,248 |
171,436 |
-9,606 |
Jun19 |
190211 |
98.16 |
98.16 |
98.13 |
98.15 |
-0.01 |
45,943 |
229,449 |
-5,857 |
Sep19 |
190211 |
98.24 |
98.25 |
98.20 |
98.22 |
-0.02 |
42,012 |
210,666 |
+6,190 |
Dec19 |
190211 |
98.30 |
98.30 |
98.25 |
98.27 |
-0.03 |
35,525 |
211,151 |
+3,512 |
Mar20 |
190211 |
98.33 |
98.34 |
98.28 |
98.31 |
-0.02 |
34,664 |
168,111 |
-994 |
Jun20 |
190211 |
98.35 |
98.36 |
98.29 |
98.33 |
-0.02 |
19,842 |
130,508 |
+2,913 |
Sep20 |
190211 |
98.35 |
98.36 |
98.29 |
98.33 |
-0.02 |
14,478 |
61,528 |
-2,699 |
Dec20 |
190211 |
98.34 |
98.36 |
98.29 |
98.32 |
-0.02 |
7,271 |
46,453 |
+1,836 |
Mar21 |
190211 |
98.31 |
98.33 |
98.26 |
98.30 |
-0.01 |
409 |
6,225 |
-20 |
Jun21 |
190211 |
98.25 |
98.28 |
98.24 |
98.28 |
-0.01 |
1,408 |
2,980 |
-250 |
Total Volume and Open Interest |
216,880 |
1,242,442 |
-5,000 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190211 |
97.90 |
97.94 |
97.89 |
97.94 |
+0.04 |
164,154 |
1,251,826 |
+12,017 |
Jun19 |
190211 |
97.94 |
97.94 |
97.94 |
97.94 |
+0.04 |
|
|
|
Total Volume and Open Interest |
164,154 |
1,251,826 |
+12,017 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190211 |
98.39 |
98.43 |
98.36 |
98.39 |
-0.01 |
347,552 |
1,284,405 |
-11,970 |
Jun19 |
190211 |
98.46 |
98.46 |
98.46 |
98.46 |
-0.00 |
10,852 |
10,450 |
+9,849 |
Total Volume and Open Interest |
358,404 |
1,294,855 |
-2,121 |
Gold(CMX) |
Feb19 |
190211 |
1313.4 |
1313.4 |
1304.6 |
1307.0 |
-6.7 |
203 |
889 |
-31 |
Apr19 |
190211 |
1318.1 |
1318.7 |
1307.1 |
1311.9 |
-6.6 |
166,761 |
340,915 |
-6,327 |
Jun19 |
190211 |
1324.6 |
1324.9 |
1313.6 |
1318.4 |
-6.6 |
5,730 |
70,790 |
+1,545 |
Aug19 |
190211 |
1328.2 |
1328.3 |
1319.8 |
1324.5 |
-6.6 |
4,559 |
26,442 |
-288 |
Oct19 |
190211 |
1335.9 |
1337.3 |
1329.0 |
1330.6 |
-6.7 |
173 |
3,959 |
+59 |
Dec19 |
190211 |
1342.5 |
1342.7 |
1332.8 |
1337.0 |
-6.7 |
1,663 |
19,715 |
-82 |
Feb20 |
190211 |
1345.8 |
1345.8 |
1339.7 |
1343.4 |
-6.6 |
246 |
7,421 |
+5 |
Apr20 |
190211 |
1347.6 |
1349.4 |
1347.2 |
1349.4 |
-6.6 |
103 |
1,888 |
+57 |
Jun20 |
190211 |
1353.6 |
1355.1 |
1353.6 |
1355.1 |
-6.6 |
53 |
1,194 |
+53 |
Aug20 |
190211 |
1360.8 |
1360.8 |
1360.8 |
1360.8 |
-6.6 |
0 |
4 |
+0 |
Oct20 |
190211 |
1365.9 |
1365.9 |
1365.9 |
1365.9 |
-6.6 |
|
|
|
Dec20 |
190211 |
1371.2 |
1371.2 |
1371.2 |
1371.2 |
-6.6 |
1 |
1,073 |
+0 |
Total Volume and Open Interest |
180,470 |
476,635 |
-4,958 |
Silver(CMX) |
Mar19 |
190211 |
1580.5 |
1583.0 |
1565.5 |
1569.0 |
-11.9 |
58,366 |
128,468 |
-3,444 |
May19 |
190211 |
1592.0 |
1592.5 |
1575.5 |
1578.8 |
-11.9 |
12,708 |
48,429 |
+4,859 |
Jul19 |
190211 |
1595.5 |
1596.0 |
1586.0 |
1588.6 |
-11.8 |
1,923 |
20,003 |
+900 |
Sep19 |
190211 |
1608.0 |
1608.0 |
1594.5 |
1597.9 |
-11.9 |
634 |
5,361 |
-239 |
Dec19 |
190211 |
1622.5 |
1624.5 |
1608.0 |
1611.2 |
-12.0 |
1,650 |
6,648 |
-129 |
Mar20 |
190211 |
1624.7 |
1624.7 |
1624.7 |
1624.7 |
-12.0 |
50 |
622 |
+0 |
May20 |
190211 |
1633.0 |
1633.0 |
1633.0 |
1633.0 |
-12.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
75,362 |
210,110 |
+1,954 |
Platinum(NYMEX) |
Apr19 |
190211 |
804.0 |
804.4 |
786.0 |
786.6 |
-15.9 |
17,575 |
75,468 |
+312 |
Jul19 |
190211 |
804.7 |
804.7 |
791.8 |
791.8 |
-15.9 |
229 |
5,308 |
+186 |
Oct19 |
190211 |
810.0 |
810.0 |
796.8 |
796.8 |
-16.5 |
35 |
379 |
+28 |
Jan20 |
190211 |
807.4 |
807.4 |
802.0 |
802.0 |
-16.1 |
7 |
52 |
+5 |
Total Volume and Open Interest |
17,850 |
81,261 |
+512 |
Palladium(NYMEX) |
Mar19 |
190211 |
1381.00 |
1382.90 |
1347.40 |
1356.80 |
-14.40 |
4,351 |
21,164 |
-484 |
Jun19 |
190211 |
1370.50 |
1370.50 |
1340.00 |
1347.90 |
-14.60 |
1,065 |
6,003 |
+144 |
Sep19 |
190211 |
1353.00 |
1353.00 |
1325.60 |
1331.60 |
-14.60 |
61 |
1,419 |
+53 |
Total Volume and Open Interest |
5,502 |
28,743 |
-262 |
Copper(CMX) |
Mar19 |
190211 |
280.85 |
281.30 |
277.40 |
279.00 |
-2.05 |
73,362 |
103,303 |
-6,415 |
May19 |
190211 |
281.60 |
282.20 |
278.20 |
279.65 |
-2.20 |
34,793 |
63,244 |
+513 |
Jul19 |
190211 |
282.00 |
282.00 |
279.05 |
280.10 |
-2.35 |
14,519 |
29,796 |
+1,768 |
Sep19 |
190211 |
280.20 |
281.35 |
279.30 |
280.55 |
-2.40 |
8,757 |
17,891 |
+131 |
Dec19 |
190211 |
281.25 |
281.65 |
279.80 |
281.00 |
-2.45 |
5,010 |
15,066 |
+592 |
Total Volume and Open Interest |
138,211 |
241,367 |
-2,804 |
E-mini DJIA Index(CBOT) |
Mar19 |
190211 |
25089 |
25226 |
24981 |
25017 |
-64 |
274,561 |
80,615 |
-2,322 |
Jun19 |
190211 |
25143 |
25242 |
25010 |
25042 |
-67 |
242 |
1,461 |
-25 |
Sep19 |
190211 |
25165 |
25251 |
25065 |
25076 |
-58 |
7 |
13 |
-1 |
Dec19 |
190211 |
25093 |
25197 |
25093 |
25093 |
-55 |
1 |
1 |
+1 |
Total Volume and Open Interest |
274,811 |
82,090 |
-2,347 |
S & P 500(CME) |
Mar19 |
190211 |
2709.50 |
2721.20 |
2701.10 |
2708.30 |
+2.00 |
1,867 |
62,002 |
+141 |
Jun19 |
190211 |
2712.90 |
2712.90 |
2712.90 |
2712.90 |
+1.90 |
0 |
102 |
+0 |
Sep19 |
190211 |
2717.60 |
2717.60 |
2717.60 |
2717.60 |
+1.80 |
|
|
|
Dec19 |
190211 |
2722.70 |
2722.70 |
2722.70 |
2722.70 |
+2.40 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,867 |
62,109 |
+141 |
S & P 500 E-Mini(CME) |
Mar19 |
190211 |
2710.75 |
2721.50 |
2700.50 |
2708.25 |
+2.00 |
1,921,663 |
2,537,472 |
-16,376 |
Jun19 |
190211 |
2715.00 |
2726.75 |
2705.50 |
2713.00 |
+2.00 |
5,654 |
89,237 |
+1,914 |
Sep19 |
190211 |
2718.50 |
2729.25 |
2710.50 |
2717.50 |
+1.75 |
378 |
3,012 |
-178 |
Dec19 |
190211 |
2722.75 |
2728.25 |
2715.50 |
2722.75 |
+2.50 |
1 |
353 |
+0 |
Total Volume and Open Interest |
1,927,696 |
2,632,155 |
-14,640 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190211 |
6921.75 |
6969.50 |
6896.25 |
6914.25 |
-2.50 |
595,400 |
209,675 |
-2,230 |
Jun19 |
190211 |
6961.50 |
6992.25 |
6923.75 |
6938.75 |
-2.75 |
578 |
1,886 |
-1 |
Sep19 |
190211 |
6956.50 |
7016.00 |
6956.50 |
6966.00 |
-2.50 |
8 |
434 |
+0 |
Total Volume and Open Interest |
595,986 |
211,999 |
-2,231 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190211 |
1856.30 |
1866.20 |
1850.20 |
1865.70 |
+12.70 |
18,847 |
65,602 |
-50 |
Jun19 |
190211 |
1870.30 |
1870.30 |
1870.30 |
1870.30 |
+13.70 |
0 |
3 |
+0 |
Sep19 |
190211 |
1874.00 |
1874.00 |
1874.00 |
1874.00 |
+13.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
18,847 |
65,606 |
-50 |
Volatility Index(CBOE) |
Feb19 |
190211 |
16.70 |
17.00 |
16.05 |
16.23 |
-0.40 |
105,630 |
67,888 |
-7,745 |
Mar19 |
190211 |
17.05 |
17.40 |
16.80 |
16.98 |
-0.10 |
89,665 |
134,150 |
+8,673 |
Apr19 |
190211 |
17.13 |
17.33 |
16.90 |
17.08 |
-0.10 |
23,065 |
39,188 |
-1,255 |
May19 |
190211 |
17.41 |
17.59 |
17.20 |
17.43 |
-0.05 |
10,257 |
31,107 |
+1,261 |
Total Volume and Open Interest |
239,938 |
350,786 |
+1,823 |
S & P 600(CME) |
Mar19 |
190211 |
943.50 |
943.50 |
943.50 |
943.50 |
+8.80 |
|
|
|
Jun19 |
190211 |
944.20 |
944.20 |
944.20 |
944.20 |
+8.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190211 |
1509.80 |
1520.80 |
1504.80 |
1520.00 |
+11.90 |
118,735 |
491,075 |
-937 |
Jun19 |
190211 |
1517.20 |
1524.30 |
1509.80 |
1524.30 |
+11.90 |
41 |
1,652 |
+9 |
Sep19 |
190211 |
1526.70 |
1526.70 |
1526.70 |
1526.70 |
+11.50 |
|
|
|
Total Volume and Open Interest |
118,776 |
492,727 |
-928 |
Nikkei 225(CME) |
Mar19 |
190211 |
20345 |
20480 |
20210 |
20450 |
+140 |
11,665 |
27,063 |
+599 |
Jun19 |
190211 |
20145 |
20320 |
20090 |
20315 |
+140 |
27 |
49 |
+12 |
Total Volume and Open Interest |
11,692 |
27,112 |
+611 |
Nikkei 225(SGX) |
Mar19 |
190211 |
20290 |
20365 |
20160 |
20325 |
+40 |
70,772 |
175,446 |
+249 |
Jun19 |
190211 |
20105 |
20150 |
20105 |
20150 |
+40 |
96 |
1,612 |
+2 |
Sep19 |
190211 |
20110 |
20110 |
20110 |
20110 |
-410 |
|
|
|
Total Volume and Open Interest |
56,895 |
195,360 |
+1,956 |
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 |
190211 |
20325 |
20475 |
20200 |
20450 |
+145 |
48,593 |
76,180 |
-2,946 |
Jun19 |
190211 |
20240 |
20265 |
20030 |
20260 |
+145 |
3 |
31 |
+0 |
Sep19 |
190211 |
20240 |
20240 |
20240 |
20240 |
+145 |
|
|
|
Total Volume and Open Interest |
48,596 |
76,273 |
-2,946 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190211 |
20450 |
20450 |
20450 |
20450 |
+140 |
1 |
8 |
-1 |
Jun19 |
190211 |
20260 |
20260 |
20260 |
20260 |
+140 |
|
|
|
Sep19 |
190211 |
20240 |
20240 |
20240 |
20240 |
+140 |
|
|
|
Total Volume and Open Interest |
1 |
8 |
-1 |
CAC 40(EURONEXT) |
Feb19 |
190211 |
4992.5 |
5023.5 |
4982.5 |
5014.0 |
+52.5 |
107,836 |
277,436 |
+14,061 |
Mar19 |
190211 |
4982.0 |
5021.5 |
4981.0 |
5012.0 |
+52.5 |
2,635 |
19,198 |
+147 |
Apr19 |
190211 |
4994.0 |
4994.0 |
4994.0 |
4994.0 |
+52.5 |
|
|
|
Total Volume and Open Interest |
110,471 |
365,680 |
+14,208 |
Hang Seng Index(HKFE) |
Feb19 |
190211 |
27957 |
28158 |
27758 |
28130 |
+179 |
64,912 |
115,175 |
+945 |
Mar19 |
190211 |
27980 |
28155 |
27760 |
28139 |
+187 |
321 |
19,304 |
-17 |
Total Volume and Open Interest |
65,317 |
141,418 |
+944 |
DAX(EUREX) |
Mar19 |
190211 |
10945.0 |
11038.0 |
10921.5 |
11022.0 |
+118.0 |
139,245 |
132,538 |
-2,628 |
Jun19 |
190211 |
10958.0 |
11039.0 |
10958.0 |
11039.0 |
+118.0 |
185 |
2,118 |
+23 |
Sep19 |
190211 |
11008.0 |
11028.0 |
11008.0 |
11028.0 |
+117.5 |
1 |
33 |
+0 |
Total Volume and Open Interest |
139,431 |
134,689 |
-2,605 |
Mini-DAX(EUREX) |
Mar19 |
190211 |
10939.0 |
11038.0 |
10922.0 |
11022.0 |
+118.0 |
64,986 |
15,774 |
-718 |
Jun19 |
190211 |
10966.0 |
11044.0 |
10963.0 |
11039.0 |
+118.0 |
60 |
551 |
+0 |
Sep19 |
190211 |
11042.0 |
11042.0 |
11028.0 |
11028.0 |
+117.5 |
20 |
44 |
-6 |
Total Volume and Open Interest |
65,066 |
16,369 |
-724 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190211 |
3144 |
3170 |
3139 |
3164 |
+32 |
1,493,643 |
3,920,541 |
-42,864 |
Jun19 |
190211 |
3062 |
3085 |
3062 |
3081 |
+32 |
7,644 |
196,039 |
+444 |
Sep19 |
190211 |
3055 |
3071 |
3055 |
3071 |
+31 |
4 |
9,139 |
+4 |
Total Volume and Open Interest |
1,513,293 |
4,260,404 |
-42,370 |
Swiss Market Index(EUREX) |
Mar19 |
190211 |
8960 |
9019 |
8960 |
8986 |
+78 |
66,617 |
200,775 |
-2,412 |
Jun19 |
190211 |
8800 |
8836 |
8800 |
8804 |
+78 |
37 |
16,585 |
+8 |
Sep19 |
190211 |
8780 |
8780 |
8780 |
8780 |
+79 |
10 |
22 |
+0 |
Total Volume and Open Interest |
66,664 |
217,382 |
-2,404 |
FT-SE 100(EURONEXT) |
Mar19 |
190211 |
7037.50 |
7086.50 |
7022.50 |
7070.50 |
+58.00 |
112,689 |
660,338 |
+3,409 |
Jun19 |
190211 |
6988.50 |
6995.00 |
6944.00 |
6987.00 |
+58.00 |
8 |
31 |
-2 |
Sep19 |
190211 |
6920.50 |
6920.50 |
6920.50 |
6920.50 |
+58.50 |
0 |
22 |
+0 |
Total Volume and Open Interest |
112,697 |
660,393 |
+3,407 |
SPI 200(SFE) |
Mar19 |
190211 |
6012.0 |
6027.0 |
5967.0 |
5997.0 |
-14.0 |
52,287 |
282,231 |
+2,027 |
Jun19 |
190211 |
5983.0 |
5983.0 |
5983.0 |
5983.0 |
-14.0 |
53 |
3,581 |
+40 |
Sep19 |
190211 |
5928.0 |
5928.0 |
5928.0 |
5928.0 |
-14.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
52,493 |
291,335 |
+2,220 |
FTSE MIB(ISE) |
Mar19 |
190211 |
19420.00 |
19675.00 |
19410.00 |
19584.00 |
+247.00 |
30,972 |
86,270 |
+4,056 |
Jun19 |
190211 |
18900.00 |
19125.00 |
18885.00 |
19047.00 |
+245.00 |
96 |
952 |
+48 |
Sep19 |
190211 |
18922.00 |
18922.00 |
18922.00 |
18922.00 |
+245.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
31,068 |
87,224 |
+4,104 |
KOSPI 200(KFE) |
Mar19 |
190211 |
282.10 |
282.65 |
280.60 |
282.65 |
+0.75 |
247,887 |
297,258 |
-1,671 |
Jun19 |
190211 |
282.65 |
283.10 |
280.95 |
283.10 |
+0.80 |
281 |
22,279 |
+70 |
Sep19 |
190211 |
282.65 |
282.65 |
281.75 |
282.50 |
-0.70 |
0 |
200 |
+0 |
Total Volume and Open Interest |
248,170 |
362,615 |
-1,900 |
GSCI(CME) |
Feb19 |
190211 |
401.25 |
405.65 |
401.25 |
403.70 |
-1.65 |
2,565 |
12,554 |
-2,550 |
Mar19 |
190211 |
405.00 |
409.05 |
404.90 |
407.10 |
-1.75 |
2,556 |
2,550 |
+2,550 |
Apr19 |
190211 |
408.90 |
408.90 |
408.90 |
408.90 |
-1.75 |
|
|
|
Total Volume and Open Interest |
5,121 |
15,104 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|