|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 13, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190213 |
916.75 |
920.00 |
913.75 |
916.50 |
-1.00 |
124,095 |
249,316 |
-10,441 |
May19 |
190213 |
930.50 |
934.25 |
928.00 |
930.75 |
-1.00 |
56,973 |
217,480 |
+7,442 |
Jul19 |
190213 |
943.75 |
947.25 |
941.25 |
943.75 |
-1.25 |
29,289 |
155,129 |
-3,644 |
Aug19 |
190213 |
949.00 |
952.50 |
946.75 |
949.25 |
-1.00 |
2,015 |
13,744 |
+45 |
Sep19 |
190213 |
951.75 |
954.75 |
949.00 |
951.50 |
-1.25 |
1,279 |
6,450 |
-324 |
Nov19 |
190213 |
959.00 |
961.75 |
956.25 |
958.75 |
-1.25 |
10,765 |
74,235 |
+945 |
Jan20 |
190213 |
969.00 |
971.50 |
966.00 |
968.50 |
-1.25 |
1,429 |
6,934 |
+183 |
Mar20 |
190213 |
974.25 |
976.75 |
971.00 |
973.25 |
-1.75 |
869 |
4,244 |
+147 |
May20 |
190213 |
982.00 |
982.00 |
976.75 |
978.50 |
-2.25 |
236 |
1,154 |
+117 |
Jul20 |
190213 |
987.00 |
989.00 |
983.00 |
985.25 |
-2.50 |
410 |
2,588 |
+95 |
Aug20 |
190213 |
985.75 |
985.75 |
985.75 |
985.75 |
-2.50 |
0 |
71 |
+0 |
Sep20 |
190213 |
979.25 |
979.25 |
979.25 |
979.25 |
-1.75 |
0 |
69 |
+0 |
Nov20 |
190213 |
981.00 |
981.25 |
977.75 |
979.00 |
-2.00 |
88 |
1,930 |
+45 |
Jan21 |
190213 |
984.50 |
984.50 |
984.50 |
984.50 |
-1.75 |
0 |
5 |
+0 |
Total Volume and Open Interest |
227,448 |
733,421 |
-5,390 |
Soybean Meal(CBOT) |
Mar19 |
190213 |
309.20 |
310.40 |
308.20 |
310.10 |
+0.90 |
63,771 |
124,415 |
-12,720 |
May19 |
190213 |
313.20 |
314.50 |
312.20 |
314.20 |
+1.00 |
42,187 |
154,841 |
+7,627 |
Jul19 |
190213 |
317.30 |
318.50 |
316.20 |
318.10 |
+0.80 |
16,295 |
87,658 |
+2,475 |
Aug19 |
190213 |
319.30 |
320.10 |
318.00 |
319.90 |
+0.90 |
1,901 |
15,147 |
-137 |
Sep19 |
190213 |
320.80 |
321.70 |
319.60 |
321.50 |
+0.90 |
960 |
15,301 |
+155 |
Oct19 |
190213 |
321.40 |
322.50 |
320.50 |
322.30 |
+0.90 |
206 |
13,591 |
+34 |
Dec19 |
190213 |
323.30 |
324.50 |
322.40 |
324.20 |
+0.90 |
3,562 |
40,916 |
+523 |
Jan20 |
190213 |
323.90 |
325.50 |
323.70 |
325.30 |
+1.00 |
119 |
4,290 |
+46 |
Mar20 |
190213 |
324.60 |
326.10 |
324.50 |
326.00 |
+1.00 |
52 |
6,339 |
+38 |
May20 |
190213 |
326.80 |
326.90 |
325.50 |
326.80 |
+0.90 |
8 |
686 |
+2 |
Total Volume and Open Interest |
129,083 |
464,454 |
-1,947 |
Soybean Oil(CBOT) |
Mar19 |
190213 |
30.27 |
30.39 |
29.95 |
29.99 |
-0.34 |
77,719 |
137,333 |
-12,810 |
May19 |
190213 |
30.61 |
30.72 |
30.30 |
30.34 |
-0.33 |
55,823 |
170,080 |
+6,567 |
Jul19 |
190213 |
30.94 |
31.05 |
30.63 |
30.68 |
-0.31 |
25,878 |
109,310 |
+4,220 |
Aug19 |
190213 |
31.09 |
31.19 |
30.79 |
30.84 |
-0.30 |
3,896 |
14,914 |
+265 |
Sep19 |
190213 |
31.23 |
31.33 |
30.94 |
30.98 |
-0.30 |
868 |
12,748 |
+164 |
Oct19 |
190213 |
31.33 |
31.43 |
31.04 |
31.07 |
-0.30 |
573 |
10,313 |
+115 |
Dec19 |
190213 |
31.50 |
31.64 |
31.23 |
31.28 |
-0.30 |
4,673 |
48,639 |
+1,225 |
Jan20 |
190213 |
31.70 |
31.84 |
31.46 |
31.49 |
-0.31 |
50 |
4,135 |
+10 |
Mar20 |
190213 |
31.85 |
32.09 |
31.70 |
31.73 |
-0.31 |
63 |
7,324 |
+8 |
May20 |
190213 |
32.15 |
32.20 |
31.93 |
31.96 |
-0.32 |
2 |
1,806 |
-1 |
Total Volume and Open Interest |
169,552 |
519,895 |
-240 |
Canola(WCE) |
Mar19 |
190213 |
480.8 |
481.3 |
478.8 |
480.8 |
-0.4 |
10,137 |
67,553 |
-5,174 |
May19 |
190213 |
489.2 |
490.1 |
487.5 |
489.4 |
-0.2 |
12,580 |
63,632 |
+1,373 |
Jul19 |
190213 |
496.9 |
498.0 |
495.4 |
497.2 |
-0.3 |
2,436 |
34,598 |
+1,027 |
Nov19 |
190213 |
495.9 |
499.0 |
495.6 |
498.1 |
+0.6 |
207 |
13,610 |
+128 |
Jan20 |
190213 |
500.8 |
503.9 |
500.5 |
503.1 |
+0.6 |
55 |
1,318 |
+48 |
Total Volume and Open Interest |
25,432 |
180,865 |
-2,581 |
Corn(CBOT) |
Mar19 |
190213 |
377.50 |
379.00 |
376.25 |
378.75 |
+0.50 |
309,359 |
558,891 |
-31,326 |
May19 |
190213 |
385.50 |
387.25 |
384.50 |
386.75 |
+0.50 |
217,044 |
458,709 |
+45,290 |
Jul19 |
190213 |
393.25 |
395.00 |
392.25 |
394.50 |
+0.75 |
64,647 |
298,334 |
+5,672 |
Sep19 |
190213 |
396.00 |
397.50 |
395.00 |
397.25 |
+0.50 |
11,242 |
149,252 |
+190 |
Dec19 |
190213 |
401.25 |
402.50 |
400.25 |
402.50 |
+0.50 |
18,322 |
238,897 |
+1,760 |
Mar20 |
190213 |
410.25 |
411.25 |
409.50 |
411.00 |
unch |
1,807 |
37,396 |
+567 |
May20 |
190213 |
416.00 |
417.00 |
415.25 |
416.75 |
+0.25 |
38 |
3,239 |
+11 |
Jul20 |
190213 |
420.75 |
421.25 |
419.75 |
421.25 |
unch |
145 |
6,995 |
+74 |
Sep20 |
190213 |
413.00 |
413.00 |
413.00 |
413.00 |
unch |
28 |
1,455 |
+17 |
Dec20 |
190213 |
414.25 |
414.75 |
413.00 |
413.75 |
-1.00 |
300 |
8,985 |
+17 |
Total Volume and Open Interest |
622,934 |
1,762,821 |
+22,272 |
Wheat(CBOT) |
Mar19 |
190213 |
519.75 |
524.00 |
518.75 |
522.25 |
+2.25 |
85,556 |
140,753 |
-13,040 |
May19 |
190213 |
521.00 |
527.25 |
520.00 |
526.00 |
+4.25 |
64,763 |
151,808 |
+13,430 |
Jul19 |
190213 |
521.00 |
527.75 |
520.50 |
526.50 |
+4.50 |
21,904 |
88,646 |
+2,098 |
Sep19 |
190213 |
528.75 |
536.00 |
528.75 |
534.50 |
+4.25 |
4,754 |
28,393 |
+481 |
Dec19 |
190213 |
542.75 |
549.00 |
542.75 |
547.50 |
+3.25 |
3,736 |
39,618 |
+95 |
Mar20 |
190213 |
553.25 |
558.50 |
553.00 |
556.75 |
+2.25 |
249 |
6,862 |
+6 |
Total Volume and Open Interest |
180,989 |
462,599 |
+3,078 |
Wheat(KCBT) |
Mar19 |
190213 |
491.50 |
495.25 |
490.00 |
494.00 |
+2.00 |
48,297 |
99,839 |
-13,377 |
May19 |
190213 |
497.00 |
501.50 |
495.00 |
500.50 |
+3.50 |
44,543 |
97,829 |
+15,132 |
Jul19 |
190213 |
503.25 |
508.75 |
501.75 |
507.00 |
+3.25 |
16,261 |
69,549 |
+681 |
Sep19 |
190213 |
512.75 |
519.50 |
512.75 |
517.75 |
+3.25 |
3,479 |
12,983 |
-510 |
Dec19 |
190213 |
532.00 |
536.50 |
529.50 |
535.00 |
+2.75 |
3,153 |
14,896 |
+1,037 |
Mar20 |
190213 |
543.75 |
547.25 |
542.00 |
546.25 |
+2.50 |
209 |
1,310 |
+95 |
May20 |
190213 |
549.75 |
551.50 |
547.75 |
551.00 |
+2.00 |
19 |
339 |
+0 |
Total Volume and Open Interest |
115,962 |
298,009 |
+3,058 |
Wheat(MGE) |
Mar19 |
190213 |
577.25 |
585.00 |
576.00 |
579.75 |
+2.50 |
6,213 |
21,322 |
-2,351 |
May19 |
190213 |
571.00 |
576.75 |
570.75 |
573.25 |
+1.75 |
4,378 |
22,428 |
+519 |
Jul19 |
190213 |
577.00 |
581.00 |
575.50 |
578.00 |
+1.75 |
1,455 |
6,258 |
+174 |
Sep19 |
190213 |
583.00 |
585.75 |
580.75 |
584.00 |
+3.00 |
249 |
6,577 |
+53 |
Dec19 |
190213 |
593.00 |
599.25 |
593.00 |
596.00 |
+4.25 |
29 |
3,654 |
+0 |
Mar20 |
190213 |
603.50 |
608.00 |
603.00 |
604.50 |
+4.75 |
16 |
249 |
+11 |
Total Volume and Open Interest |
12,340 |
60,504 |
-1,594 |
Oats(CBOT) |
Mar19 |
190213 |
286.00 |
287.75 |
281.50 |
281.75 |
-5.25 |
539 |
3,313 |
-270 |
May19 |
190213 |
287.50 |
288.75 |
284.25 |
285.25 |
-4.25 |
306 |
2,035 |
+204 |
Jul19 |
190213 |
283.50 |
283.50 |
283.50 |
283.50 |
-3.50 |
1 |
85 |
+0 |
Sep19 |
190213 |
274.50 |
274.50 |
274.50 |
274.50 |
-3.00 |
0 |
36 |
+0 |
Total Volume and Open Interest |
846 |
5,711 |
-66 |
Rough Rice(CBOT) |
Mar19 |
190213 |
10.26 |
10.36 |
10.24 |
10.26 |
+0.01 |
910 |
4,946 |
-381 |
May19 |
190213 |
10.44 |
10.52 |
10.40 |
10.43 |
-0.01 |
504 |
2,548 |
+393 |
Jul19 |
190213 |
10.62 |
10.62 |
10.60 |
10.60 |
-0.01 |
2 |
106 |
+1 |
Sep19 |
190213 |
10.53 |
10.53 |
10.53 |
10.53 |
-0.01 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,416 |
7,604 |
+13 |
Live Cattle(CME) |
Feb19 |
190213 |
126.550 |
126.730 |
125.885 |
125.950 |
-0.880 |
4,263 |
16,553 |
-1,831 |
Apr19 |
190213 |
127.550 |
127.830 |
126.900 |
126.980 |
-0.905 |
20,425 |
166,115 |
-824 |
Jun19 |
190213 |
117.850 |
118.200 |
117.680 |
117.800 |
-0.350 |
14,054 |
115,792 |
+833 |
Aug19 |
190213 |
114.480 |
114.550 |
114.050 |
114.285 |
-0.445 |
10,042 |
55,795 |
+1,405 |
Oct19 |
190213 |
116.100 |
116.100 |
115.730 |
115.885 |
-0.400 |
5,154 |
23,929 |
+731 |
Dec19 |
190213 |
118.680 |
118.750 |
118.350 |
118.550 |
-0.335 |
2,140 |
9,228 |
+959 |
Total Volume and Open Interest |
56,477 |
390,809 |
+1,468 |
Feeder Cattle(CME) |
Mar19 |
190213 |
144.130 |
144.250 |
143.400 |
143.535 |
-0.865 |
6,186 |
22,060 |
-1,160 |
Apr19 |
190213 |
146.350 |
146.580 |
145.950 |
146.080 |
-0.570 |
3,744 |
9,920 |
+651 |
May19 |
190213 |
147.500 |
147.700 |
147.100 |
147.250 |
-0.435 |
2,457 |
8,782 |
+280 |
Aug19 |
190213 |
151.050 |
151.330 |
150.700 |
150.800 |
-0.780 |
704 |
6,127 |
+119 |
Sep19 |
190213 |
151.235 |
151.400 |
150.830 |
150.900 |
-0.850 |
142 |
830 |
-14 |
Oct19 |
190213 |
151.000 |
151.080 |
150.535 |
150.600 |
-0.885 |
90 |
390 |
-2 |
Nov19 |
190213 |
150.600 |
150.600 |
150.400 |
150.400 |
-0.800 |
29 |
194 |
-4 |
Total Volume and Open Interest |
13,356 |
48,307 |
-126 |
Lean Hogs(CME) |
Feb19 |
190213 |
55.080 |
55.200 |
55.000 |
55.150 |
-0.030 |
2,088 |
11,103 |
-470 |
Apr19 |
190213 |
59.850 |
60.400 |
59.550 |
59.785 |
-0.545 |
18,608 |
97,908 |
+1,589 |
May19 |
190213 |
68.535 |
69.300 |
68.535 |
68.680 |
-0.205 |
174 |
1,811 |
+75 |
Jun19 |
190213 |
77.180 |
78.150 |
76.680 |
77.580 |
+0.350 |
12,597 |
42,395 |
+689 |
Jul19 |
190213 |
79.300 |
80.600 |
79.100 |
80.430 |
+0.780 |
6,488 |
24,996 |
+498 |
Aug19 |
190213 |
79.980 |
80.980 |
79.900 |
80.830 |
+0.545 |
6,620 |
23,236 |
+197 |
Oct19 |
190213 |
69.600 |
70.150 |
69.400 |
70.050 |
+0.320 |
4,612 |
22,170 |
+1,718 |
Dec19 |
190213 |
64.200 |
64.450 |
64.200 |
64.430 |
+0.100 |
1,289 |
6,987 |
+473 |
Total Volume and Open Interest |
53,822 |
233,476 |
+5,190 |
Class III Milk(CME) |
Feb19 |
190213 |
14.01 |
14.02 |
13.97 |
14.01 |
+0.01 |
100 |
4,178 |
+14 |
Mar19 |
190213 |
14.89 |
14.99 |
14.76 |
14.78 |
-0.07 |
488 |
5,138 |
-190 |
Apr19 |
190213 |
14.90 |
14.95 |
14.69 |
14.71 |
-0.14 |
191 |
3,270 |
+52 |
May19 |
190213 |
15.22 |
15.27 |
15.04 |
15.05 |
-0.12 |
170 |
3,002 |
+38 |
Jun19 |
190213 |
15.57 |
15.63 |
15.39 |
15.43 |
-0.09 |
38 |
2,205 |
+5 |
Jul19 |
190213 |
15.95 |
15.99 |
15.84 |
15.84 |
-0.06 |
1 |
1,638 |
+1 |
Aug19 |
190213 |
16.21 |
16.23 |
16.14 |
16.14 |
-0.05 |
8 |
1,353 |
-1 |
Sep19 |
190213 |
16.42 |
16.42 |
16.33 |
16.35 |
-0.04 |
4 |
1,611 |
+3 |
Oct19 |
190213 |
16.39 |
16.39 |
16.35 |
16.35 |
-0.04 |
2 |
1,171 |
+2 |
Nov19 |
190213 |
16.33 |
16.33 |
16.27 |
16.31 |
-0.03 |
0 |
1,203 |
+0 |
Dec19 |
190213 |
16.20 |
16.20 |
16.20 |
16.20 |
-0.03 |
0 |
1,045 |
+0 |
Jan20 |
190213 |
15.91 |
15.91 |
15.91 |
15.91 |
unch |
0 |
41 |
+0 |
Feb20 |
190213 |
15.84 |
15.84 |
15.84 |
15.84 |
unch |
0 |
38 |
+0 |
Total Volume and Open Interest |
1,002 |
25,942 |
-76 |
Cocoa(ICE) |
Mar19 |
190213 |
2219 |
2270 |
2205 |
2248 |
+21 |
15,994 |
16,650 |
-7,720 |
May19 |
190213 |
2265 |
2310 |
2246 |
2287 |
+17 |
29,682 |
88,644 |
+6,879 |
Jul19 |
190213 |
2276 |
2320 |
2258 |
2300 |
+19 |
10,141 |
47,659 |
+1,213 |
Sep19 |
190213 |
2285 |
2327 |
2270 |
2308 |
+19 |
8,236 |
26,431 |
-1,737 |
Dec19 |
190213 |
2303 |
2342 |
2286 |
2325 |
+19 |
5,768 |
31,117 |
+3,160 |
Mar20 |
190213 |
2320 |
2349 |
2298 |
2332 |
+17 |
976 |
20,422 |
-98 |
May20 |
190213 |
2329 |
2352 |
2307 |
2336 |
+15 |
34 |
4,350 |
-12 |
Total Volume and Open Interest |
71,104 |
239,776 |
+1,837 |
Coffee "C"(ICE) |
Mar19 |
190213 |
101.00 |
101.00 |
98.65 |
98.90 |
-1.55 |
43,890 |
64,043 |
-17,866 |
May19 |
190213 |
103.90 |
103.95 |
102.10 |
102.30 |
-1.25 |
46,946 |
118,776 |
+10,676 |
Jul19 |
190213 |
106.50 |
106.60 |
104.70 |
104.95 |
-1.30 |
13,192 |
48,564 |
+1,388 |
Sep19 |
190213 |
109.40 |
109.40 |
107.45 |
107.65 |
-1.30 |
7,442 |
29,900 |
+473 |
Dec19 |
190213 |
113.00 |
113.05 |
111.25 |
111.45 |
-1.35 |
3,821 |
19,401 |
+451 |
Mar20 |
190213 |
116.85 |
116.85 |
115.05 |
115.25 |
-1.35 |
1,591 |
7,914 |
-27 |
Total Volume and Open Interest |
118,390 |
302,097 |
-4,373 |
Orange Juice(ICE) |
Mar19 |
190213 |
119.80 |
119.80 |
118.95 |
119.10 |
+0.20 |
1,129 |
13,027 |
-508 |
May19 |
190213 |
119.30 |
119.85 |
119.00 |
119.10 |
+0.10 |
834 |
5,660 |
+622 |
Jul19 |
190213 |
120.85 |
121.40 |
120.75 |
120.80 |
+0.05 |
86 |
1,643 |
+51 |
Sep19 |
190213 |
122.55 |
122.85 |
122.55 |
122.60 |
+0.15 |
16 |
592 |
+7 |
Nov19 |
190213 |
124.20 |
124.20 |
124.10 |
124.10 |
+0.05 |
8 |
337 |
+3 |
Jan20 |
190213 |
126.00 |
126.00 |
125.90 |
125.90 |
+0.10 |
0 |
107 |
+0 |
Total Volume and Open Interest |
2,073 |
21,495 |
+175 |
Sugar #11(ICE) |
Mar19 |
190213 |
12.87 |
12.89 |
12.72 |
12.75 |
-0.10 |
100,293 |
210,321 |
-27,212 |
May19 |
190213 |
12.72 |
12.75 |
12.53 |
12.58 |
-0.08 |
91,183 |
297,558 |
+11,463 |
Jul19 |
190213 |
12.84 |
12.90 |
12.69 |
12.74 |
-0.06 |
33,774 |
164,883 |
+3,461 |
Oct19 |
190213 |
13.24 |
13.25 |
13.06 |
13.12 |
-0.05 |
12,965 |
123,154 |
+2,110 |
Mar20 |
190213 |
14.01 |
14.02 |
13.81 |
13.88 |
-0.06 |
5,597 |
85,570 |
+813 |
May20 |
190213 |
13.93 |
13.94 |
13.90 |
13.94 |
-0.05 |
1,067 |
12,664 |
+123 |
Jul20 |
190213 |
13.97 |
13.99 |
13.95 |
13.99 |
-0.04 |
340 |
11,317 |
+83 |
Oct20 |
190213 |
14.14 |
14.14 |
14.14 |
14.14 |
-0.04 |
88 |
15,319 |
+7 |
Total Volume and Open Interest |
245,357 |
927,409 |
-9,153 |
London Cocoa(LCE) |
Mar19 |
190213 |
1706 |
1717 |
1692 |
1713 |
+4 |
6,319 |
53,377 |
-1,400 |
May19 |
190213 |
1710 |
1722 |
1694 |
1714 |
+6 |
13,125 |
50,097 |
+51 |
Jul19 |
190213 |
1696 |
1712 |
1683 |
1709 |
+13 |
7,307 |
37,709 |
-1,111 |
Sep19 |
190213 |
1690 |
1705 |
1675 |
1703 |
+13 |
4,241 |
37,283 |
+285 |
Dec19 |
190213 |
1693 |
1706 |
1676 |
1703 |
+11 |
2,141 |
48,328 |
+140 |
Mar20 |
190213 |
1695 |
1704 |
1680 |
1702 |
+11 |
898 |
22,964 |
+119 |
May20 |
190213 |
1692 |
1706 |
1692 |
1704 |
+11 |
119 |
11,455 |
-8 |
Total Volume and Open Interest |
34,195 |
268,651 |
-1,959 |
London Sugar(LCE) |
Mar19 |
190213 |
327.00 |
335.30 |
327.00 |
332.00 |
+6.20 |
10,716 |
5,823 |
-4,607 |
May19 |
190213 |
343.70 |
345.80 |
342.80 |
344.30 |
+1.40 |
11,817 |
37,130 |
-188 |
Aug19 |
190213 |
349.40 |
351.10 |
348.20 |
349.30 |
+0.40 |
2,621 |
19,148 |
-29 |
Oct19 |
190213 |
355.50 |
356.60 |
353.30 |
354.30 |
-0.10 |
1,113 |
8,489 |
+164 |
Dec19 |
190213 |
362.90 |
363.70 |
360.60 |
361.40 |
-0.50 |
268 |
4,549 |
+33 |
Total Volume and Open Interest |
26,786 |
80,337 |
-4,603 |
Cotton(ICE) |
Mar19 |
190213 |
69.85 |
70.62 |
69.65 |
69.86 |
+0.08 |
33,763 |
60,346 |
-11,355 |
May19 |
190213 |
71.21 |
71.96 |
71.03 |
71.40 |
+0.29 |
29,240 |
97,856 |
+10,504 |
Jul19 |
190213 |
72.47 |
73.25 |
72.39 |
72.74 |
+0.30 |
9,437 |
36,556 |
-89 |
Oct19 |
190213 |
72.81 |
72.81 |
72.81 |
72.81 |
+0.21 |
2 |
10 |
-1 |
Dec19 |
190213 |
72.39 |
72.85 |
72.26 |
72.62 |
+0.25 |
5,464 |
40,886 |
+491 |
Mar20 |
190213 |
73.70 |
73.95 |
73.50 |
73.78 |
+0.26 |
134 |
7,632 |
-12 |
Total Volume and Open Interest |
78,089 |
244,926 |
-427 |
Lumber(CME) |
Mar19 |
190213 |
400.9 |
416.4 |
399.5 |
416.4 |
+15.0 |
457 |
1,747 |
-29 |
May19 |
190213 |
396.4 |
411.8 |
395.9 |
411.8 |
+15.0 |
190 |
1,233 |
+39 |
Jul19 |
190213 |
392.7 |
408.1 |
392.4 |
407.9 |
+14.8 |
12 |
349 |
+1 |
Sep19 |
190213 |
402.2 |
402.2 |
387.4 |
402.2 |
+14.8 |
4 |
112 |
+0 |
Total Volume and Open Interest |
663 |
3,453 |
+11 |
Crude Oil(NYM) |
Mar19 |
190213 |
53.35 |
54.60 |
53.27 |
53.90 |
+0.80 |
750,242 |
264,681 |
-54,305 |
Apr19 |
190213 |
53.71 |
54.98 |
53.65 |
54.31 |
+0.84 |
287,877 |
279,787 |
+37,266 |
May19 |
190213 |
54.24 |
55.47 |
54.19 |
54.88 |
+0.88 |
141,295 |
190,650 |
+17,340 |
Jun19 |
190213 |
54.79 |
55.96 |
54.71 |
55.42 |
+0.89 |
117,111 |
243,096 |
+14,244 |
Jul19 |
190213 |
55.55 |
56.37 |
55.19 |
55.89 |
+0.91 |
41,309 |
137,144 |
+707 |
Aug19 |
190213 |
55.88 |
56.64 |
55.55 |
56.24 |
+0.90 |
21,644 |
80,290 |
-565 |
Sep19 |
190213 |
55.92 |
56.87 |
55.78 |
56.49 |
+0.89 |
28,264 |
93,737 |
+3,357 |
Oct19 |
190213 |
56.11 |
56.82 |
55.89 |
56.64 |
+0.87 |
14,181 |
63,036 |
-961 |
Nov19 |
190213 |
56.36 |
56.95 |
56.01 |
56.71 |
+0.84 |
12,525 |
50,188 |
-141 |
Dec19 |
190213 |
56.15 |
56.98 |
55.97 |
56.72 |
+0.82 |
53,927 |
184,438 |
+5,144 |
Jan20 |
190213 |
56.38 |
56.85 |
55.97 |
56.70 |
+0.81 |
8,261 |
45,163 |
+142 |
Feb20 |
190213 |
56.35 |
56.77 |
55.94 |
56.65 |
+0.79 |
1,973 |
23,376 |
+303 |
Mar20 |
190213 |
56.50 |
56.70 |
56.29 |
56.58 |
+0.78 |
3,667 |
50,478 |
+162 |
Apr20 |
190213 |
56.37 |
56.57 |
56.21 |
56.48 |
+0.74 |
436 |
11,418 |
-86 |
May20 |
190213 |
56.09 |
56.76 |
55.99 |
56.38 |
+0.72 |
466 |
10,756 |
+141 |
Jun20 |
190213 |
56.05 |
56.38 |
55.65 |
56.28 |
+0.69 |
6,084 |
60,041 |
+570 |
Total Volume and Open Interest |
1,506,580 |
2,050,214 |
+24,231 |
e-miNY Crude Oil(NYM) |
Mar19 |
190213 |
53.325 |
54.625 |
53.250 |
53.900 |
+0.800 |
21,143 |
2,002 |
+97 |
Apr19 |
190213 |
53.725 |
55.000 |
53.675 |
54.300 |
+0.825 |
749 |
519 |
+29 |
May19 |
190213 |
54.250 |
55.375 |
54.250 |
54.875 |
+0.875 |
75 |
214 |
+1 |
Jun19 |
190213 |
54.925 |
55.600 |
54.925 |
55.425 |
+0.900 |
49 |
227 |
+2 |
Jul19 |
190213 |
55.600 |
55.900 |
55.450 |
55.900 |
+0.925 |
17 |
42 |
+15 |
Aug19 |
190213 |
56.250 |
56.250 |
56.250 |
56.250 |
+0.900 |
0 |
59 |
+0 |
Sep19 |
190213 |
56.500 |
56.500 |
56.500 |
56.500 |
+0.900 |
0 |
51 |
+0 |
Oct19 |
190213 |
56.650 |
56.650 |
56.650 |
56.650 |
+0.875 |
0 |
21 |
+0 |
Nov19 |
190213 |
56.700 |
56.800 |
56.700 |
56.700 |
+0.825 |
0 |
22 |
+0 |
Dec19 |
190213 |
56.400 |
57.025 |
56.400 |
56.725 |
+0.825 |
0 |
117 |
+0 |
Total Volume and Open Interest |
22,033 |
3,413 |
+144 |
NY Harbor ULSD(NYM) |
Mar19 |
190213 |
191.42 |
195.30 |
191.29 |
193.88 |
+3.16 |
63,231 |
104,899 |
-4,779 |
Apr19 |
190213 |
191.19 |
194.87 |
191.00 |
193.57 |
+3.28 |
42,778 |
79,648 |
+8,700 |
May19 |
190213 |
190.79 |
194.48 |
190.79 |
193.35 |
+3.26 |
19,939 |
50,097 |
+2,898 |
Jun19 |
190213 |
191.50 |
194.49 |
191.50 |
193.41 |
+3.21 |
15,678 |
53,905 |
+360 |
Jul19 |
190213 |
192.08 |
194.71 |
192.07 |
193.94 |
+3.17 |
3,336 |
21,534 |
-186 |
Aug19 |
190213 |
192.76 |
195.26 |
192.75 |
194.57 |
+3.10 |
2,295 |
12,209 |
+352 |
Sep19 |
190213 |
194.88 |
196.48 |
194.06 |
195.46 |
+3.06 |
2,341 |
13,708 |
+118 |
Oct19 |
190213 |
195.76 |
197.11 |
194.70 |
196.31 |
+3.00 |
1,610 |
10,150 |
+287 |
Nov19 |
190213 |
195.86 |
197.96 |
195.48 |
197.20 |
+2.95 |
2,295 |
6,956 |
+742 |
Dec19 |
190213 |
196.89 |
199.01 |
196.32 |
198.03 |
+2.91 |
3,866 |
32,550 |
+394 |
Jan20 |
190213 |
198.19 |
199.46 |
198.06 |
198.70 |
+2.88 |
624 |
6,759 |
+100 |
Feb20 |
190213 |
198.91 |
199.10 |
198.84 |
198.84 |
+2.85 |
428 |
5,187 |
+111 |
Mar20 |
190213 |
198.80 |
198.80 |
198.55 |
198.55 |
+2.81 |
334 |
3,854 |
+45 |
Apr20 |
190213 |
197.71 |
197.71 |
197.57 |
197.57 |
+2.78 |
265 |
1,819 |
+4 |
Total Volume and Open Interest |
159,958 |
419,842 |
+9,421 |
RBOB Gasoline(NYM) |
Mar19 |
190213 |
143.31 |
147.18 |
142.85 |
146.51 |
+3.79 |
71,679 |
110,544 |
-7,176 |
Apr19 |
190213 |
162.16 |
165.83 |
162.08 |
165.18 |
+3.44 |
50,061 |
95,616 |
+3,499 |
May19 |
190213 |
164.59 |
167.47 |
163.83 |
166.87 |
+3.39 |
20,453 |
58,077 |
+2,089 |
Jun19 |
190213 |
165.15 |
168.11 |
164.56 |
167.56 |
+3.40 |
16,604 |
46,806 |
+610 |
Jul19 |
190213 |
165.05 |
167.88 |
164.62 |
167.47 |
+3.37 |
7,835 |
28,917 |
+355 |
Aug19 |
190213 |
164.63 |
167.00 |
163.79 |
166.63 |
+3.33 |
3,256 |
16,092 |
+746 |
Sep19 |
190213 |
163.39 |
165.15 |
162.05 |
164.83 |
+3.27 |
4,391 |
23,338 |
+655 |
Oct19 |
190213 |
152.21 |
154.02 |
150.83 |
153.64 |
+3.16 |
2,698 |
11,895 |
+42 |
Nov19 |
190213 |
150.26 |
151.85 |
149.22 |
151.69 |
+3.07 |
2,128 |
8,559 |
+370 |
Dec19 |
190213 |
148.49 |
150.77 |
147.83 |
150.33 |
+2.97 |
1,971 |
19,658 |
+506 |
Total Volume and Open Interest |
181,490 |
428,178 |
+1,712 |
e-miNY RBOB Gasoline(NYM) |
Mar19 |
190213 |
146.51 |
146.51 |
146.51 |
146.51 |
+3.79 |
1 |
2 |
+0 |
Apr19 |
190213 |
165.18 |
165.18 |
165.18 |
165.18 |
+3.44 |
|
|
|
May19 |
190213 |
166.87 |
166.87 |
166.87 |
166.87 |
+3.39 |
|
|
|
Jun19 |
190213 |
167.56 |
167.56 |
167.56 |
167.56 |
+3.40 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
Natural Gas(NYM) |
Mar19 |
190213 |
2.665 |
2.669 |
2.558 |
2.575 |
-0.113 |
202,418 |
210,898 |
-39,808 |
Apr19 |
190213 |
2.689 |
2.689 |
2.601 |
2.621 |
-0.084 |
139,017 |
182,482 |
+16,532 |
May19 |
190213 |
2.710 |
2.711 |
2.631 |
2.652 |
-0.079 |
86,376 |
187,008 |
+4,154 |
Jun19 |
190213 |
2.766 |
2.766 |
2.685 |
2.701 |
-0.077 |
30,142 |
63,953 |
+807 |
Jul19 |
190213 |
2.809 |
2.809 |
2.739 |
2.754 |
-0.076 |
39,451 |
90,367 |
+544 |
Aug19 |
190213 |
2.813 |
2.814 |
2.755 |
2.776 |
-0.070 |
23,859 |
52,762 |
-2,479 |
Sep19 |
190213 |
2.800 |
2.800 |
2.758 |
2.769 |
-0.064 |
31,106 |
84,071 |
+2,861 |
Oct19 |
190213 |
2.820 |
2.821 |
2.762 |
2.791 |
-0.061 |
35,696 |
118,385 |
-1,870 |
Nov19 |
190213 |
2.869 |
2.870 |
2.814 |
2.843 |
-0.060 |
6,478 |
42,186 |
-783 |
Dec19 |
190213 |
3.007 |
3.007 |
2.968 |
2.982 |
-0.058 |
4,143 |
48,544 |
-405 |
Jan20 |
190213 |
3.074 |
3.092 |
3.057 |
3.071 |
-0.057 |
12,314 |
36,247 |
-222 |
Feb20 |
190213 |
3.037 |
3.039 |
3.001 |
3.016 |
-0.056 |
2,820 |
17,397 |
+427 |
Mar20 |
190213 |
2.937 |
2.939 |
2.894 |
2.916 |
-0.054 |
5,408 |
30,658 |
+1,548 |
Apr20 |
190213 |
2.606 |
2.620 |
2.590 |
2.615 |
-0.012 |
2,978 |
28,286 |
+526 |
May20 |
190213 |
2.560 |
2.575 |
2.554 |
2.572 |
-0.009 |
559 |
17,163 |
+46 |
Jun20 |
190213 |
2.582 |
2.597 |
2.579 |
2.597 |
-0.007 |
616 |
10,542 |
+54 |
Total Volume and Open Interest |
630,309 |
1,289,479 |
-16,057 |
Brent Crude Oil(ICE) |
Apr19 |
190213 |
62.70 |
63.98 |
62.69 |
63.61 |
+1.19 |
280,955 |
340,254 |
-37,205 |
May19 |
190213 |
62.69 |
63.92 |
62.68 |
63.58 |
+1.18 |
158,402 |
299,245 |
+9,377 |
Jun19 |
190213 |
62.67 |
63.83 |
62.67 |
63.53 |
+1.14 |
105,874 |
319,215 |
+2,099 |
Jul19 |
190213 |
62.70 |
63.68 |
62.61 |
63.39 |
+1.10 |
42,005 |
163,840 |
+104 |
Aug19 |
190213 |
62.59 |
63.55 |
62.50 |
63.30 |
+1.09 |
32,916 |
114,965 |
+1,859 |
Sep19 |
190213 |
62.50 |
63.42 |
62.38 |
63.18 |
+1.07 |
34,673 |
142,487 |
+4,219 |
Oct19 |
190213 |
62.51 |
63.29 |
62.27 |
63.05 |
+1.05 |
15,037 |
57,336 |
-1,210 |
Nov19 |
190213 |
62.33 |
63.17 |
62.17 |
62.95 |
+1.03 |
11,512 |
79,539 |
-1,033 |
Dec19 |
190213 |
62.22 |
63.06 |
62.07 |
62.84 |
+1.01 |
52,198 |
214,497 |
+2,262 |
Jan20 |
190213 |
62.65 |
62.84 |
62.44 |
62.74 |
+0.98 |
4,385 |
39,127 |
+1,231 |
Feb20 |
190213 |
62.72 |
62.72 |
62.65 |
62.65 |
+0.96 |
1,145 |
35,910 |
+149 |
Mar20 |
190213 |
62.57 |
62.57 |
62.57 |
62.57 |
+0.93 |
1,945 |
33,685 |
-355 |
Apr20 |
190213 |
62.50 |
62.50 |
62.50 |
62.50 |
+0.91 |
706 |
19,069 |
+454 |
May20 |
190213 |
62.42 |
62.42 |
62.42 |
62.42 |
+0.89 |
288 |
13,815 |
-14 |
Total Volume and Open Interest |
769,708 |
2,288,117 |
-15,821 |
Gas Oil(ICE) |
Mar19 |
190213 |
585.25 |
597.75 |
585.25 |
594.50 |
+11.50 |
126,141 |
194,771 |
+5,146 |
Apr19 |
190213 |
583.25 |
594.25 |
583.25 |
591.50 |
+10.75 |
88,841 |
140,374 |
+8,049 |
May19 |
190213 |
583.00 |
592.75 |
583.00 |
590.75 |
+10.75 |
47,907 |
95,934 |
+8,545 |
Jun19 |
190213 |
583.75 |
592.75 |
583.75 |
590.75 |
+10.00 |
33,253 |
80,275 |
+3,842 |
Jul19 |
190213 |
586.50 |
593.75 |
585.25 |
592.00 |
+10.00 |
8,216 |
36,195 |
-246 |
Aug19 |
190213 |
588.75 |
595.50 |
587.00 |
593.75 |
+9.50 |
3,152 |
28,542 |
-8 |
Sep19 |
190213 |
591.50 |
597.50 |
589.50 |
596.00 |
+9.25 |
4,075 |
35,836 |
+233 |
Oct19 |
190213 |
593.75 |
600.00 |
592.00 |
598.25 |
+9.00 |
3,984 |
32,444 |
-10 |
Nov19 |
190213 |
595.00 |
600.50 |
592.75 |
599.00 |
+8.75 |
2,150 |
20,201 |
+248 |
Dec19 |
190213 |
595.75 |
601.00 |
593.50 |
599.50 |
+8.50 |
11,387 |
92,038 |
+1,227 |
Total Volume and Open Interest |
367,380 |
944,316 |
+7,599 |
Ethanol(CBOT) |
Mar19 |
190213 |
1.330 |
1.342 |
1.324 |
1.341 |
+0.012 |
80 |
1,419 |
-8 |
Apr19 |
190213 |
1.343 |
1.358 |
1.343 |
1.358 |
+0.011 |
1 |
336 |
-1 |
May19 |
190213 |
1.361 |
1.370 |
1.361 |
1.370 |
+0.010 |
2 |
41 |
-1 |
Jun19 |
190213 |
1.382 |
1.382 |
1.382 |
1.382 |
+0.010 |
1 |
74 |
-1 |
Jul19 |
190213 |
1.387 |
1.387 |
1.387 |
1.387 |
+0.010 |
0 |
6 |
+0 |
Aug19 |
190213 |
1.389 |
1.389 |
1.389 |
1.389 |
+0.010 |
|
|
|
Sep19 |
190213 |
1.380 |
1.380 |
1.380 |
1.380 |
+0.010 |
0 |
12 |
+0 |
Oct19 |
190213 |
1.355 |
1.355 |
1.355 |
1.355 |
+0.010 |
|
|
|
Total Volume and Open Interest |
84 |
1,908 |
-11 |
WTI Crude Oil(ICE) |
Mar19 |
190213 |
53.54 |
54.61 |
53.28 |
53.90 |
+0.80 |
54,067 |
65,102 |
-2,382 |
Apr19 |
190213 |
54.01 |
54.97 |
53.66 |
54.31 |
+0.84 |
68,161 |
64,462 |
+2,919 |
May19 |
190213 |
54.63 |
55.47 |
54.19 |
54.88 |
+0.88 |
48,958 |
43,968 |
+5,820 |
Jun19 |
190213 |
55.08 |
55.96 |
54.73 |
55.42 |
+0.89 |
46,265 |
92,327 |
-505 |
Jul19 |
190213 |
55.52 |
56.33 |
55.18 |
55.89 |
+0.91 |
13,942 |
26,247 |
+751 |
Aug19 |
190213 |
55.88 |
56.67 |
55.52 |
56.24 |
+0.90 |
3,851 |
18,030 |
+148 |
Sep19 |
190213 |
56.11 |
56.83 |
55.76 |
56.49 |
+0.89 |
3,468 |
33,260 |
+393 |
Oct19 |
190213 |
56.26 |
56.82 |
55.92 |
56.64 |
+0.87 |
1,166 |
7,960 |
+389 |
Nov19 |
190213 |
56.31 |
56.95 |
55.99 |
56.71 |
+0.84 |
1,055 |
7,942 |
+247 |
Dec19 |
190213 |
56.44 |
56.95 |
56.00 |
56.72 |
+0.82 |
16,994 |
113,900 |
+1,096 |
Jan20 |
190213 |
56.70 |
56.70 |
56.70 |
56.70 |
+0.81 |
227 |
5,674 |
+57 |
Feb20 |
190213 |
56.65 |
56.65 |
56.65 |
56.65 |
+0.79 |
79 |
3,581 |
+7 |
Mar20 |
190213 |
56.58 |
56.58 |
56.58 |
56.58 |
+0.78 |
482 |
7,882 |
+65 |
Apr20 |
190213 |
56.48 |
56.48 |
56.48 |
56.48 |
+0.74 |
13 |
1,943 |
+4 |
May20 |
190213 |
56.38 |
56.38 |
56.38 |
56.38 |
+0.72 |
35 |
1,627 |
+20 |
Jun20 |
190213 |
56.32 |
56.32 |
56.28 |
56.28 |
+0.69 |
1,903 |
27,955 |
+36 |
Total Volume and Open Interest |
264,754 |
615,303 |
+9,440 |
US Dollar Index(ICE) |
Mar19 |
190213 |
96.530 |
96.995 |
96.440 |
96.938 |
+0.435 |
17,682 |
55,059 |
+22 |
Jun19 |
190213 |
96.000 |
96.445 |
95.930 |
96.408 |
+0.435 |
156 |
1,619 |
+67 |
Sep19 |
190213 |
95.908 |
95.908 |
95.908 |
95.908 |
+0.435 |
3 |
214 |
-3 |
Total Volume and Open Interest |
17,841 |
56,966 |
+86 |
Australian Dollar(CME) |
Mar19 |
190213 |
70.99 |
71.39 |
70.90 |
70.99 |
-0.04 |
79,519 |
123,019 |
-667 |
Jun19 |
190213 |
71.13 |
71.47 |
71.00 |
71.08 |
-0.04 |
441 |
1,453 |
+162 |
Sep19 |
190213 |
71.18 |
71.30 |
71.18 |
71.18 |
-0.04 |
1 |
136 |
+1 |
Total Volume and Open Interest |
80,597 |
125,166 |
-576 |
British Pound(CME) |
Mar19 |
190213 |
129.12 |
129.81 |
128.65 |
128.72 |
-0.48 |
99,471 |
187,135 |
-1,222 |
Jun19 |
190213 |
129.85 |
130.10 |
129.31 |
129.32 |
-0.48 |
48 |
2,314 |
-10 |
Sep19 |
190213 |
129.90 |
129.90 |
129.90 |
129.90 |
-0.48 |
0 |
349 |
+0 |
Total Volume and Open Interest |
100,633 |
192,376 |
-1,545 |
Canadian Dollar(CME) |
Mar19 |
190213 |
75.62 |
75.84 |
75.48 |
75.54 |
-0.04 |
48,988 |
134,670 |
+785 |
Jun19 |
190213 |
75.88 |
75.97 |
75.65 |
75.70 |
-0.04 |
182 |
3,729 |
+23 |
Sep19 |
190213 |
75.98 |
76.00 |
75.81 |
75.84 |
-0.04 |
42 |
1,161 |
+42 |
Dec19 |
190213 |
76.04 |
76.06 |
75.95 |
75.97 |
-0.05 |
105 |
1,016 |
+80 |
Total Volume and Open Interest |
49,339 |
141,586 |
+922 |
Japanese Yen(CME) |
Mar19 |
190213 |
90.75 |
90.78 |
90.27 |
90.32 |
-0.41 |
106,066 |
183,755 |
-1,489 |
Jun19 |
190213 |
91.25 |
91.42 |
90.98 |
91.00 |
-0.41 |
167 |
1,218 |
+77 |
Sep19 |
190213 |
91.65 |
91.69 |
91.65 |
91.69 |
-0.41 |
8 |
107 |
+0 |
Total Volume and Open Interest |
106,395 |
186,897 |
-1,381 |
Swiss Franc(CME) |
Mar19 |
190213 |
99.69 |
99.87 |
99.38 |
99.42 |
-0.27 |
15,312 |
71,846 |
+921 |
Jun19 |
190213 |
100.55 |
100.74 |
100.27 |
100.30 |
-0.27 |
24 |
131 |
+7 |
Sep19 |
190213 |
101.19 |
101.51 |
101.19 |
101.19 |
-0.27 |
0 |
22 |
+0 |
Total Volume and Open Interest |
15,336 |
72,014 |
+928 |
EuroFX(CME) |
Mar19 |
190213 |
113.60 |
113.73 |
112.91 |
113.01 |
-0.63 |
178,399 |
520,059 |
+2,824 |
Jun19 |
190213 |
114.53 |
114.57 |
113.80 |
113.90 |
-0.63 |
775 |
9,954 |
+56 |
Sep19 |
190213 |
115.44 |
115.45 |
114.79 |
114.79 |
-0.64 |
231 |
1,438 |
+93 |
Total Volume and Open Interest |
187,576 |
539,828 |
+3,169 |
Mexican Peso(CME) |
Feb19 |
190213 |
514.75 |
514.75 |
514.75 |
514.75 |
-3.50 |
|
|
|
Mar19 |
190213 |
517.00 |
517.88 |
511.38 |
512.25 |
-3.50 |
63,035 |
221,226 |
-7,026 |
Total Volume and Open Interest |
63,040 |
221,294 |
-7,026 |
Brazilian Real(CME) |
Mar19 |
190213 |
269.30 |
269.75 |
265.60 |
266.35 |
-2.95 |
3,131 |
13,279 |
-505 |
Apr19 |
190213 |
265.65 |
267.25 |
265.15 |
265.80 |
-2.90 |
14 |
604 |
+9 |
May19 |
190213 |
265.20 |
265.20 |
265.00 |
265.20 |
-2.80 |
|
|
|
Jun19 |
190213 |
264.55 |
264.55 |
264.10 |
264.55 |
-2.80 |
|
|
|
Total Volume and Open Interest |
3,145 |
13,883 |
-496 |
30-Year T-Bonds(CBOT) |
Mar19 |
190213 |
145~290 |
146~020 |
145~160 |
145~240 |
-0~070 |
196,481 |
951,155 |
-2,486 |
Jun19 |
190213 |
145~070 |
145~150 |
144~290 |
145~040 |
-0~070 |
1,981 |
17,065 |
-270 |
Sep19 |
190213 |
145~040 |
145~040 |
145~040 |
145~040 |
-0~070 |
|
|
|
Total Volume and Open Interest |
198,462 |
968,220 |
-2,756 |
10-Year T-Notes(CBOT) |
Mar19 |
190213 |
121~300 |
121~315 |
121~210 |
121~240 |
-0~065 |
963,200 |
3,980,928 |
+8,796 |
Jun19 |
190213 |
122~050 |
122~080 |
121~300 |
122~010 |
-0~065 |
32,664 |
120,096 |
+11,082 |
Sep19 |
190213 |
121~305 |
121~305 |
121~305 |
121~305 |
-0~065 |
|
|
|
Total Volume and Open Interest |
995,864 |
4,101,024 |
+19,878 |
5-Year T-Notes(CBOT) |
Mar19 |
190213 |
114~176 |
114~182 |
114~114 |
114~130 |
-0~054 |
646,348 |
4,277,474 |
-34,771 |
Jun19 |
190213 |
114~214 |
114~214 |
114~146 |
114~162 |
-0~056 |
44,378 |
224,357 |
+15,502 |
Sep19 |
190213 |
114~162 |
114~162 |
114~162 |
114~162 |
-0~056 |
|
|
|
Total Volume and Open Interest |
690,726 |
4,501,831 |
-19,269 |
2 Year T-Notes(CBOT) |
Mar19 |
190213 |
37~000 |
55~160 |
36~000 |
55~160 |
+16~000 |
340,038 |
2,938,990 |
-4,219 |
Jun19 |
190213 |
37~000 |
55~160 |
36~000 |
55~160 |
+16~000 |
30,068 |
286,191 |
+14,660 |
Sep19 |
190213 |
37~000 |
55~160 |
36~000 |
55~160 |
+16~000 |
|
|
|
Total Volume and Open Interest |
370,106 |
3,225,181 |
+10,441 |
Eurodollars(CME) |
Mar19 |
190213 |
97.360 |
97.365 |
97.350 |
97.355 |
-0.005 |
170,339 |
1,445,310 |
-8,091 |
Jun19 |
190213 |
97.360 |
97.365 |
97.345 |
97.350 |
-0.015 |
205,859 |
1,239,520 |
-10,181 |
Sep19 |
190213 |
97.350 |
97.355 |
97.325 |
97.330 |
-0.025 |
202,667 |
1,117,534 |
-1,141 |
Dec19 |
190213 |
97.335 |
97.340 |
97.295 |
97.295 |
-0.040 |
231,762 |
1,720,510 |
+14,600 |
Mar20 |
190213 |
97.415 |
97.415 |
97.365 |
97.370 |
-0.045 |
195,756 |
962,402 |
-2,356 |
Jun20 |
190213 |
97.475 |
97.480 |
97.420 |
97.425 |
-0.055 |
139,673 |
939,816 |
-10,362 |
Sep20 |
190213 |
97.520 |
97.520 |
97.455 |
97.470 |
-0.055 |
119,551 |
823,998 |
+6,439 |
Dec20 |
190213 |
97.510 |
97.515 |
97.450 |
97.465 |
-0.050 |
153,846 |
916,444 |
-17,607 |
Mar21 |
190213 |
97.535 |
97.535 |
97.480 |
97.495 |
-0.050 |
70,708 |
605,712 |
+185 |
Jun21 |
190213 |
97.540 |
97.545 |
97.485 |
97.500 |
-0.045 |
53,553 |
410,301 |
+2,145 |
Sep21 |
190213 |
97.540 |
97.540 |
97.490 |
97.505 |
-0.040 |
52,675 |
361,162 |
+1,957 |
Dec21 |
190213 |
97.510 |
97.510 |
97.465 |
97.480 |
-0.035 |
57,306 |
369,790 |
-1,609 |
Mar22 |
190213 |
97.500 |
97.500 |
97.455 |
97.470 |
-0.035 |
27,309 |
269,628 |
-4,143 |
Jun22 |
190213 |
97.475 |
97.480 |
97.440 |
97.450 |
-0.030 |
26,306 |
245,477 |
+2,522 |
Sep22 |
190213 |
97.450 |
97.460 |
97.420 |
97.425 |
-0.030 |
19,616 |
188,159 |
-1,104 |
Dec22 |
190213 |
97.420 |
97.430 |
97.390 |
97.395 |
-0.025 |
16,019 |
161,158 |
-828 |
Mar23 |
190213 |
97.390 |
97.400 |
97.365 |
97.370 |
-0.025 |
12,783 |
77,912 |
+1,304 |
Jun23 |
190213 |
97.360 |
97.375 |
97.335 |
97.345 |
-0.020 |
15,515 |
81,607 |
+644 |
Total Volume and Open Interest |
1,841,965 |
12,455,504 |
-33,093 |
Ultra T-Bond(CBOT) |
Mar19 |
190213 |
160~23 |
160~29 |
160~06 |
160~16 |
-0~10 |
94,462 |
1,190,774 |
-4,270 |
Jun19 |
190213 |
162~00 |
162~03 |
161~12 |
161~22 |
-0~10 |
10,909 |
25,567 |
+10,036 |
Sep19 |
190213 |
161~22 |
161~22 |
161~22 |
161~22 |
-0~10 |
|
|
|
Total Volume and Open Interest |
105,371 |
1,216,341 |
+5,766 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190213 |
130~025 |
130~050 |
129~245 |
129~280 |
-0~080 |
104,856 |
687,182 |
-4,337 |
Jun19 |
190213 |
129~205 |
129~225 |
129~160 |
129~190 |
-0~080 |
0 |
26 |
+0 |
Sep19 |
190213 |
129~190 |
129~190 |
129~190 |
129~190 |
-0~080 |
|
|
|
Total Volume and Open Interest |
104,856 |
687,208 |
-4,337 |
30 Day Federal Funds(CBOT) |
Feb19 |
190213 |
97.600 |
97.603 |
97.600 |
97.600 |
unch |
781 |
271,109 |
+204 |
Mar19 |
190213 |
97.600 |
97.605 |
97.595 |
97.600 |
unch |
2,214 |
107,475 |
-56 |
Apr19 |
190213 |
97.600 |
97.605 |
97.600 |
97.600 |
unch |
11,895 |
273,266 |
-550 |
May19 |
190213 |
97.605 |
97.610 |
97.600 |
97.605 |
unch |
7,866 |
173,582 |
+1,434 |
Jun19 |
190213 |
97.605 |
97.610 |
97.600 |
97.600 |
-0.005 |
7,091 |
76,970 |
-1,886 |
Jul19 |
190213 |
97.600 |
97.605 |
97.590 |
97.595 |
-0.010 |
18,675 |
175,504 |
-4,527 |
Total Volume and Open Interest |
128,387 |
1,813,474 |
-12,086 |
Japanese Govt Bonds(SGX) |
Mar19 |
190213 |
152.68 |
152.71 |
152.56 |
152.68 |
unch |
159 |
17,528 |
+50 |
Jun19 |
190213 |
152.55 |
152.55 |
152.55 |
152.55 |
unch |
|
|
|
Sep19 |
190213 |
152.55 |
152.55 |
152.55 |
152.55 |
unch |
|
|
|
Total Volume and Open Interest |
159 |
17,528 |
+50 |
Euro-Buxl(EUREX) |
Mar19 |
190213 |
185.60 |
186.36 |
185.30 |
186.08 |
+0.40 |
43,798 |
242,088 |
-4,814 |
Jun19 |
190213 |
184.38 |
184.70 |
184.18 |
184.58 |
+0.40 |
61 |
3,981 |
+1 |
Sep19 |
190213 |
183.08 |
183.08 |
183.08 |
183.08 |
+0.40 |
|
|
|
Total Volume and Open Interest |
43,859 |
246,069 |
-4,813 |
Euro-Bund(EUREX) |
Mar19 |
190213 |
166.00 |
166.24 |
165.86 |
166.12 |
+0.10 |
602,027 |
1,973,718 |
+17,994 |
Jun19 |
190213 |
163.36 |
163.67 |
163.34 |
163.56 |
+0.10 |
14,156 |
88,402 |
+2,448 |
Sep19 |
190213 |
165.34 |
165.34 |
165.34 |
165.34 |
+0.10 |
7 |
36 |
+3 |
Total Volume and Open Interest |
616,190 |
2,062,156 |
+20,445 |
Euro-Bobl(EUREX) |
Mar19 |
190213 |
133.06 |
133.13 |
133.00 |
133.07 |
-0.02 |
318,511 |
1,479,853 |
-51 |
Jun19 |
190213 |
132.39 |
132.39 |
132.39 |
132.39 |
-0.02 |
157 |
46,193 |
+88 |
Sep19 |
190213 |
132.39 |
132.39 |
132.39 |
132.39 |
-0.02 |
|
|
|
Total Volume and Open Interest |
318,668 |
1,526,046 |
+37 |
Euro-Schatz(EUREX) |
Mar19 |
190213 |
111.89 |
111.89 |
111.86 |
111.86 |
-0.02 |
338,561 |
2,040,318 |
-56,596 |
Jun19 |
190213 |
111.86 |
111.86 |
111.83 |
111.83 |
-0.02 |
6,710 |
13,756 |
+190 |
Sep19 |
190213 |
111.83 |
111.83 |
111.83 |
111.83 |
-0.02 |
|
|
|
Total Volume and Open Interest |
345,271 |
2,054,074 |
-56,406 |
3-Mth Euribor(EUREX) |
Mar19 |
190213 |
100.305 |
100.305 |
100.305 |
100.305 |
+0.005 |
0 |
3,535 |
+326 |
Jun19 |
190213 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190213 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
0 |
1,987 |
+0 |
Total Volume and Open Interest |
100 |
14,614 |
+227 |
Long Gilt(LIFFE) |
Mar19 |
190213 |
123~29 |
124~06 |
123~24 |
123~29 |
-0~02 |
167,620 |
843,974 |
-2,572 |
Jun19 |
190213 |
126~31 |
127~04 |
126~31 |
127~03 |
-0~02 |
9 |
206 |
+9 |
Total Volume and Open Interest |
167,629 |
844,180 |
-2,563 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190213 |
99.15 |
99.15 |
99.14 |
99.14 |
-0.01 |
39,810 |
687,426 |
-7,851 |
Jun19 |
190213 |
99.14 |
99.14 |
99.12 |
99.13 |
-0.01 |
53,132 |
446,708 |
-6,927 |
Sep19 |
190213 |
99.10 |
99.11 |
99.08 |
99.09 |
-0.01 |
51,782 |
534,020 |
+5,926 |
Dec19 |
190213 |
99.05 |
99.07 |
99.04 |
99.04 |
-0.01 |
40,768 |
578,805 |
+798 |
Mar20 |
190213 |
99.03 |
99.04 |
99.01 |
99.01 |
-0.01 |
43,796 |
305,371 |
+4,449 |
Jun20 |
190213 |
98.99 |
99.01 |
98.98 |
98.99 |
-0.01 |
37,089 |
360,428 |
+5,332 |
Total Volume and Open Interest |
496,143 |
4,127,140 |
-8,282 |
3-Mth Euribor(LIFFE) |
Mar19 |
190213 |
100.300 |
100.305 |
100.300 |
100.300 |
unch |
16,860 |
510,458 |
+2,915 |
Jun19 |
190213 |
100.290 |
100.290 |
100.285 |
100.290 |
unch |
30,184 |
692,429 |
+8,068 |
Sep19 |
190213 |
100.275 |
100.280 |
100.275 |
100.275 |
unch |
32,754 |
653,551 |
-2,383 |
Total Volume and Open Interest |
477,859 |
4,957,319 |
+38,647 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190213 |
98.04 |
98.05 |
98.02 |
98.03 |
-0.02 |
17,722 |
163,545 |
-6,909 |
Jun19 |
190213 |
98.12 |
98.13 |
98.10 |
98.12 |
-0.01 |
30,151 |
232,343 |
+1,783 |
Sep19 |
190213 |
98.19 |
98.20 |
98.17 |
98.18 |
-0.02 |
27,134 |
212,215 |
+1,604 |
Dec19 |
190213 |
98.23 |
98.24 |
98.21 |
98.22 |
-0.02 |
25,313 |
216,513 |
-514 |
Mar20 |
190213 |
98.27 |
98.27 |
98.25 |
98.26 |
-0.01 |
14,327 |
168,481 |
-720 |
Jun20 |
190213 |
98.29 |
98.29 |
98.26 |
98.27 |
-0.02 |
7,084 |
131,086 |
+258 |
Sep20 |
190213 |
98.29 |
98.29 |
98.26 |
98.27 |
-0.02 |
7,358 |
61,606 |
-271 |
Dec20 |
190213 |
98.28 |
98.29 |
98.26 |
98.26 |
-0.03 |
3,014 |
46,880 |
-221 |
Mar21 |
190213 |
98.27 |
98.27 |
98.23 |
98.23 |
-0.03 |
950 |
6,705 |
+648 |
Jun21 |
190213 |
98.22 |
98.22 |
98.21 |
98.21 |
-0.04 |
7 |
3,024 |
+0 |
Total Volume and Open Interest |
133,075 |
1,246,441 |
-4,337 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190213 |
97.88 |
97.90 |
97.84 |
97.85 |
-0.04 |
126,965 |
1,254,777 |
-9,627 |
Jun19 |
190213 |
97.85 |
97.85 |
97.85 |
97.85 |
-0.03 |
0 |
100 |
+0 |
Total Volume and Open Interest |
126,965 |
1,254,877 |
-9,627 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190213 |
98.35 |
98.35 |
98.32 |
98.32 |
-0.03 |
215,262 |
1,272,326 |
-18,637 |
Jun19 |
190213 |
98.39 |
98.39 |
98.38 |
98.38 |
-0.03 |
6,202 |
22,605 |
+5,803 |
Total Volume and Open Interest |
221,464 |
1,294,931 |
-12,834 |
Gold(CMX) |
Feb19 |
190213 |
1311.6 |
1316.0 |
1308.1 |
1310.8 |
+1.6 |
119 |
663 |
-26 |
Apr19 |
190213 |
1314.3 |
1321.7 |
1308.1 |
1315.1 |
+1.1 |
150,611 |
338,643 |
-3,673 |
Jun19 |
190213 |
1321.3 |
1328.0 |
1314.9 |
1321.6 |
+1.2 |
4,951 |
73,559 |
+1,063 |
Aug19 |
190213 |
1327.0 |
1333.5 |
1321.1 |
1327.6 |
+1.1 |
3,845 |
24,940 |
-1,264 |
Oct19 |
190213 |
1335.1 |
1337.6 |
1329.0 |
1333.7 |
+1.1 |
105 |
3,945 |
-14 |
Dec19 |
190213 |
1338.6 |
1345.3 |
1333.2 |
1340.1 |
+1.2 |
1,257 |
20,470 |
+737 |
Feb20 |
190213 |
1346.7 |
1346.7 |
1339.7 |
1346.5 |
+1.2 |
59 |
7,472 |
-21 |
Apr20 |
190213 |
1354.0 |
1354.0 |
1346.5 |
1352.6 |
+1.2 |
2 |
1,887 |
-1 |
Jun20 |
190213 |
1358.5 |
1358.5 |
1358.5 |
1358.5 |
+1.4 |
34 |
1,393 |
+31 |
Aug20 |
190213 |
1364.2 |
1364.2 |
1364.2 |
1364.2 |
+1.4 |
0 |
4 |
+0 |
Oct20 |
190213 |
1369.3 |
1369.3 |
1369.3 |
1369.3 |
+1.4 |
0 |
1 |
+0 |
Dec20 |
190213 |
1374.6 |
1374.6 |
1374.6 |
1374.6 |
+1.4 |
0 |
1,073 |
+0 |
Total Volume and Open Interest |
161,507 |
476,170 |
-3,167 |
Silver(CMX) |
Mar19 |
190213 |
1568.5 |
1580.0 |
1552.0 |
1565.2 |
-3.8 |
52,057 |
122,349 |
-3,557 |
May19 |
190213 |
1579.5 |
1589.0 |
1562.0 |
1574.8 |
-4.0 |
12,549 |
57,539 |
+4,718 |
Jul19 |
190213 |
1590.0 |
1598.0 |
1573.0 |
1584.4 |
-4.0 |
1,332 |
21,489 |
+732 |
Sep19 |
190213 |
1598.0 |
1605.5 |
1582.0 |
1593.3 |
-4.2 |
285 |
5,359 |
-81 |
Dec19 |
190213 |
1612.5 |
1620.0 |
1593.5 |
1606.1 |
-4.6 |
843 |
7,261 |
+344 |
Mar20 |
190213 |
1619.1 |
1619.1 |
1619.1 |
1619.1 |
-5.1 |
0 |
622 |
+0 |
May20 |
190213 |
1627.4 |
1627.4 |
1627.4 |
1627.4 |
-5.1 |
0 |
2 |
+0 |
Total Volume and Open Interest |
67,082 |
215,205 |
+2,150 |
Platinum(NYMEX) |
Apr19 |
190213 |
792.9 |
796.5 |
787.3 |
791.8 |
+2.2 |
17,411 |
78,814 |
+2,608 |
Jul19 |
190213 |
798.2 |
801.0 |
792.6 |
797.0 |
+2.2 |
502 |
5,786 |
+435 |
Oct19 |
190213 |
802.0 |
803.0 |
798.9 |
802.6 |
+2.4 |
21 |
419 |
+12 |
Jan20 |
190213 |
808.0 |
808.0 |
804.0 |
807.5 |
+2.3 |
2 |
54 |
+2 |
Total Volume and Open Interest |
17,944 |
85,125 |
+3,054 |
Palladium(NYMEX) |
Mar19 |
190213 |
1380.00 |
1388.00 |
1370.00 |
1372.60 |
-2.80 |
4,269 |
20,355 |
-433 |
Jun19 |
190213 |
1370.00 |
1377.00 |
1362.70 |
1364.20 |
-1.20 |
1,059 |
6,647 |
+550 |
Sep19 |
190213 |
1355.00 |
1360.00 |
1347.50 |
1347.50 |
-2.40 |
27 |
1,440 |
+16 |
Total Volume and Open Interest |
5,359 |
28,575 |
+134 |
Copper(CMX) |
Mar19 |
190213 |
277.50 |
278.75 |
276.60 |
277.30 |
+0.10 |
72,655 |
91,686 |
-7,127 |
May19 |
190213 |
278.10 |
279.25 |
277.10 |
277.85 |
+0.10 |
34,336 |
68,698 |
+3,328 |
Jul19 |
190213 |
278.60 |
279.65 |
277.55 |
278.25 |
+0.10 |
11,787 |
32,654 |
+1,202 |
Sep19 |
190213 |
279.00 |
280.10 |
277.90 |
278.65 |
+0.10 |
8,053 |
20,121 |
+757 |
Dec19 |
190213 |
280.10 |
280.10 |
278.25 |
279.05 |
+0.10 |
3,100 |
17,386 |
+1,245 |
Total Volume and Open Interest |
131,494 |
243,250 |
-83 |
E-mini DJIA Index(CBOT) |
Mar19 |
190213 |
25396 |
25606 |
25385 |
25488 |
+82 |
183,968 |
79,017 |
+86 |
Jun19 |
190213 |
25425 |
25632 |
25415 |
25516 |
+82 |
198 |
1,477 |
+41 |
Sep19 |
190213 |
25665 |
25665 |
25535 |
25543 |
+75 |
6 |
14 |
+1 |
Dec19 |
190213 |
25557 |
25591 |
25557 |
25557 |
+72 |
0 |
1 |
+0 |
Total Volume and Open Interest |
184,172 |
80,509 |
+128 |
S & P 500(CME) |
Mar19 |
190213 |
2749.00 |
2761.00 |
2743.30 |
2749.60 |
+4.80 |
1,408 |
61,948 |
+73 |
Jun19 |
190213 |
2754.60 |
2754.60 |
2754.60 |
2754.60 |
+4.90 |
0 |
103 |
+0 |
Sep19 |
190213 |
2759.50 |
2759.50 |
2759.50 |
2759.50 |
+5.10 |
|
|
|
Dec19 |
190213 |
2764.10 |
2764.10 |
2764.10 |
2764.10 |
+4.90 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,408 |
62,056 |
+73 |
S & P 500 E-Mini(CME) |
Mar19 |
190213 |
2743.50 |
2762.00 |
2742.75 |
2749.50 |
+4.75 |
1,110,070 |
2,522,343 |
-3,608 |
Jun19 |
190213 |
2748.25 |
2767.50 |
2748.25 |
2754.50 |
+4.75 |
3,591 |
96,693 |
+3,223 |
Sep19 |
190213 |
2756.00 |
2771.50 |
2753.00 |
2759.50 |
+5.00 |
285 |
3,274 |
+260 |
Dec19 |
190213 |
2764.50 |
2773.25 |
2764.00 |
2764.00 |
+4.75 |
0 |
460 |
+106 |
Total Volume and Open Interest |
1,113,946 |
2,624,850 |
-19 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190213 |
7017.25 |
7069.75 |
7012.00 |
7016.25 |
-2.25 |
384,589 |
211,728 |
+1,481 |
Jun19 |
190213 |
7050.75 |
7094.50 |
7038.00 |
7041.75 |
-2.50 |
308 |
1,897 |
+37 |
Sep19 |
190213 |
7085.00 |
7114.25 |
7068.25 |
7068.25 |
-3.00 |
7 |
448 |
+5 |
Total Volume and Open Interest |
384,904 |
214,077 |
+1,523 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190213 |
1884.70 |
1897.70 |
1883.40 |
1893.80 |
+9.20 |
14,765 |
65,658 |
-180 |
Jun19 |
190213 |
1898.70 |
1898.70 |
1898.70 |
1898.70 |
+9.00 |
0 |
3 |
+0 |
Sep19 |
190213 |
1902.40 |
1902.40 |
1902.40 |
1902.40 |
+9.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,765 |
65,662 |
-180 |
Volatility Index(CBOE) |
Feb19 |
190213 |
15.70 |
15.85 |
15.55 |
15.60 |
-0.03 |
54,294 |
47,305 |
-9,139 |
Mar19 |
190213 |
16.75 |
16.85 |
16.45 |
16.68 |
-0.05 |
68,214 |
153,987 |
+10,308 |
Apr19 |
190213 |
16.96 |
17.00 |
16.65 |
16.83 |
-0.05 |
16,668 |
42,359 |
+1,937 |
May19 |
190213 |
17.32 |
17.35 |
17.00 |
17.08 |
-0.20 |
9,684 |
34,774 |
+1,825 |
Total Volume and Open Interest |
156,272 |
359,907 |
+6,411 |
S & P 600(CME) |
Mar19 |
190213 |
959.40 |
959.40 |
959.40 |
959.40 |
+3.80 |
|
|
|
Jun19 |
190213 |
960.10 |
960.10 |
960.10 |
960.10 |
+3.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190213 |
1538.00 |
1546.80 |
1535.90 |
1542.20 |
+3.70 |
93,109 |
497,870 |
+5,201 |
Jun19 |
190213 |
1548.80 |
1551.20 |
1540.60 |
1546.50 |
+3.60 |
74 |
1,690 |
+25 |
Sep19 |
190213 |
1550.00 |
1550.00 |
1550.00 |
1550.00 |
+4.50 |
|
|
|
Total Volume and Open Interest |
93,183 |
499,560 |
+5,226 |
Nikkei 225(CME) |
Mar19 |
190213 |
20950 |
21195 |
20910 |
21105 |
+175 |
5,423 |
27,328 |
+331 |
Jun19 |
190213 |
21055 |
21055 |
20785 |
20965 |
+175 |
1 |
50 |
+1 |
Total Volume and Open Interest |
5,424 |
27,378 |
+332 |
Nikkei 225(SGX) |
Mar19 |
190213 |
20840 |
21190 |
20820 |
21160 |
+315 |
30,922 |
173,126 |
-287 |
Jun19 |
190213 |
20695 |
20985 |
20695 |
20985 |
+315 |
3 |
1,618 |
+1 |
Sep19 |
190213 |
20945 |
20945 |
20945 |
20945 |
+315 |
|
|
|
Total Volume and Open Interest |
30,925 |
189,307 |
-286 |
Nikkei 225 Mini(JPX) |
Mar19 |
190213 |
20840 |
21195 |
20835 |
21160 |
+280 |
1,264,104 |
425,006 |
+9,260 |
Jun19 |
190213 |
20650 |
20995 |
20640 |
20970 |
+300 |
26,826 |
14,428 |
+1,793 |
Sep19 |
190213 |
20605 |
20930 |
20605 |
20900 |
+270 |
296 |
755 |
-59 |
Total Volume and Open Interest |
1,303,623 |
555,306 |
+13,110 |
Nikkei 225(JPX) |
Mar19 |
190213 |
20840 |
21200 |
20830 |
21160 |
+280 |
94,831 |
271,143 |
+6,651 |
Jun19 |
190213 |
20640 |
20990 |
20640 |
20970 |
+300 |
566 |
31,497 |
+3,579 |
Sep19 |
190213 |
20690 |
20930 |
20640 |
20900 |
+270 |
2 |
1,174 |
-2 |
Total Volume and Open Interest |
95,409 |
410,103 |
+10,527 |
Nikkei 225(CME) Yen |
Mar19 |
190213 |
20935 |
21190 |
20900 |
21095 |
+175 |
19,442 |
78,525 |
+1,877 |
Jun19 |
190213 |
20755 |
20980 |
20740 |
20905 |
+175 |
20 |
48 |
+18 |
Sep19 |
190213 |
20895 |
20895 |
20895 |
20895 |
+190 |
|
|
|
Total Volume and Open Interest |
19,462 |
78,573 |
+1,895 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190213 |
21130 |
21150 |
21100 |
21100 |
+180 |
0 |
8 |
+0 |
Jun19 |
190213 |
20910 |
20910 |
20910 |
20910 |
+180 |
|
|
|
Sep19 |
190213 |
20900 |
20900 |
20900 |
20900 |
+190 |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
CAC 40(EURONEXT) |
Feb19 |
190213 |
5075.0 |
5091.5 |
5060.0 |
5073.0 |
+17.5 |
126,345 |
291,200 |
+19,179 |
Mar19 |
190213 |
5071.5 |
5089.5 |
5058.0 |
5071.0 |
+17.5 |
59,397 |
75,443 |
+53,968 |
Apr19 |
190213 |
5057.0 |
5057.0 |
5053.0 |
5053.0 |
+17.5 |
|
|
|
Total Volume and Open Interest |
185,742 |
435,689 |
+73,147 |
Hang Seng Index(HKFE) |
Feb19 |
190213 |
28117 |
28509 |
28102 |
28400 |
+276 |
146,730 |
117,974 |
-1,365 |
Mar19 |
190213 |
28135 |
28512 |
28110 |
28405 |
+272 |
1,874 |
19,945 |
+625 |
Total Volume and Open Interest |
149,235 |
144,943 |
-670 |
DAX(EUREX) |
Mar19 |
190213 |
11150.0 |
11218.0 |
11118.0 |
11173.0 |
+36.0 |
89,431 |
122,989 |
-2,868 |
Jun19 |
190213 |
11208.5 |
11229.0 |
11150.0 |
11190.0 |
+36.0 |
89 |
2,092 |
-4 |
Sep19 |
190213 |
11179.0 |
11179.0 |
11179.0 |
11179.0 |
+36.0 |
23 |
56 |
+2 |
Total Volume and Open Interest |
89,543 |
125,137 |
-2,870 |
Mini-DAX(EUREX) |
Mar19 |
190213 |
11154.0 |
11217.0 |
11118.0 |
11173.0 |
+36.0 |
38,548 |
14,856 |
-505 |
Jun19 |
190213 |
11220.0 |
11230.0 |
11142.0 |
11190.0 |
+36.0 |
66 |
553 |
+6 |
Sep19 |
190213 |
11182.0 |
11200.0 |
11134.0 |
11179.0 |
+36.0 |
1 |
37 |
+2 |
Total Volume and Open Interest |
38,615 |
15,446 |
-497 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190213 |
3197 |
3211 |
3188 |
3203 |
+11 |
807,335 |
3,867,198 |
-20,059 |
Jun19 |
190213 |
3112 |
3123 |
3108 |
3119 |
+10 |
4,207 |
196,093 |
+60 |
Sep19 |
190213 |
3104 |
3112 |
3104 |
3109 |
+10 |
204 |
9,139 |
+2 |
Total Volume and Open Interest |
811,746 |
4,207,115 |
-19,997 |
Swiss Market Index(EUREX) |
Mar19 |
190213 |
9080 |
9110 |
9045 |
9088 |
+28 |
33,160 |
204,338 |
+937 |
Jun19 |
190213 |
8886 |
8908 |
8886 |
8908 |
+30 |
34 |
16,591 |
+5 |
Sep19 |
190213 |
8882 |
8882 |
8882 |
8882 |
+28 |
0 |
22 |
+0 |
Total Volume and Open Interest |
33,194 |
220,951 |
+942 |
FT-SE 100(EURONEXT) |
Mar19 |
190213 |
7096.50 |
7142.00 |
7081.00 |
7127.50 |
+53.00 |
94,522 |
667,292 |
+2,533 |
Jun19 |
190213 |
7044.00 |
7044.00 |
7044.00 |
7044.00 |
+53.00 |
27 |
230 |
-3 |
Sep19 |
190213 |
6981.00 |
6981.00 |
6975.00 |
6975.00 |
+50.50 |
2 |
20 |
-2 |
Total Volume and Open Interest |
94,551 |
667,544 |
+2,528 |
SPI 200(SFE) |
Mar19 |
190213 |
6020.0 |
6056.0 |
6007.0 |
6018.0 |
+2.0 |
38,228 |
286,264 |
+726 |
Jun19 |
190213 |
6005.0 |
6005.0 |
6005.0 |
6005.0 |
+3.0 |
0 |
3,601 |
+0 |
Sep19 |
190213 |
5950.0 |
5950.0 |
5950.0 |
5950.0 |
+3.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
38,980 |
295,783 |
+1,133 |
FTSE MIB(ISE) |
Mar19 |
190213 |
19885.00 |
20045.00 |
19835.00 |
19975.00 |
+180.00 |
21,398 |
84,828 |
+1,283 |
Jun19 |
190213 |
19315.00 |
19500.00 |
19310.00 |
19438.00 |
+185.00 |
145 |
1,040 |
+63 |
Sep19 |
190213 |
19313.00 |
19313.00 |
19313.00 |
19313.00 |
+185.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
21,543 |
85,870 |
+1,346 |
KOSPI 200(KFE) |
Mar19 |
190213 |
284.55 |
285.85 |
284.40 |
285.70 |
+1.40 |
200,184 |
301,023 |
+106 |
Jun19 |
190213 |
285.00 |
286.30 |
285.00 |
286.25 |
+1.55 |
236 |
22,186 |
-5 |
Sep19 |
190213 |
285.30 |
285.30 |
285.30 |
285.30 |
+1.10 |
4 |
207 |
+3 |
Total Volume and Open Interest |
200,424 |
366,296 |
+104 |
GSCI(CME) |
Feb19 |
190213 |
410.80 |
412.95 |
410.80 |
411.10 |
+3.40 |
2,937 |
6,568 |
-2,883 |
Mar19 |
190213 |
414.80 |
416.30 |
414.30 |
415.00 |
+3.65 |
2,887 |
8,332 |
+2,880 |
Apr19 |
190213 |
416.80 |
416.80 |
416.80 |
416.80 |
+3.65 |
|
|
|
Total Volume and Open Interest |
5,824 |
14,900 |
-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. |
|
|