|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 14, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190214 |
915.75 |
918.25 |
903.00 |
903.50 |
-13.00 |
126,536 |
238,710 |
-10,606 |
May19 |
190214 |
930.00 |
932.25 |
917.00 |
917.75 |
-13.00 |
63,771 |
225,473 |
+7,993 |
Jul19 |
190214 |
943.00 |
945.50 |
930.50 |
931.25 |
-12.50 |
32,507 |
156,106 |
+977 |
Aug19 |
190214 |
948.50 |
950.75 |
936.25 |
936.75 |
-12.50 |
1,410 |
13,422 |
-322 |
Sep19 |
190214 |
951.00 |
952.50 |
939.50 |
940.00 |
-11.50 |
719 |
6,394 |
-56 |
Nov19 |
190214 |
958.00 |
960.25 |
947.00 |
948.00 |
-10.75 |
12,302 |
74,276 |
+41 |
Jan20 |
190214 |
967.00 |
969.75 |
956.50 |
957.50 |
-11.00 |
539 |
6,941 |
+7 |
Mar20 |
190214 |
971.25 |
974.50 |
961.25 |
962.25 |
-11.00 |
601 |
4,392 |
+148 |
May20 |
190214 |
973.75 |
974.00 |
967.50 |
968.25 |
-10.25 |
204 |
1,066 |
-88 |
Jul20 |
190214 |
982.50 |
985.50 |
974.50 |
975.25 |
-10.00 |
288 |
2,693 |
+105 |
Aug20 |
190214 |
976.00 |
976.00 |
976.00 |
976.00 |
-9.75 |
0 |
71 |
+0 |
Sep20 |
190214 |
969.50 |
969.50 |
969.50 |
969.50 |
-9.75 |
0 |
69 |
+0 |
Nov20 |
190214 |
974.00 |
974.00 |
969.00 |
970.25 |
-8.75 |
241 |
1,989 |
+59 |
Jan21 |
190214 |
976.25 |
976.25 |
976.25 |
976.25 |
-8.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
239,133 |
731,689 |
-1,732 |
Soybean Meal(CBOT) |
Mar19 |
190214 |
309.90 |
310.70 |
305.30 |
305.50 |
-4.60 |
61,084 |
116,414 |
-8,001 |
May19 |
190214 |
314.00 |
314.70 |
309.40 |
309.60 |
-4.60 |
38,594 |
161,116 |
+6,275 |
Jul19 |
190214 |
317.90 |
318.60 |
313.50 |
313.70 |
-4.40 |
13,719 |
88,737 |
+1,079 |
Aug19 |
190214 |
319.10 |
320.40 |
315.30 |
315.50 |
-4.40 |
2,121 |
15,439 |
+292 |
Sep19 |
190214 |
321.30 |
322.00 |
317.00 |
317.20 |
-4.30 |
660 |
15,493 |
+192 |
Oct19 |
190214 |
322.00 |
322.60 |
317.90 |
318.00 |
-4.30 |
251 |
13,656 |
+65 |
Dec19 |
190214 |
324.00 |
324.60 |
319.60 |
320.10 |
-4.10 |
3,949 |
41,136 |
+220 |
Jan20 |
190214 |
324.90 |
324.90 |
320.90 |
321.10 |
-4.20 |
141 |
4,356 |
+66 |
Mar20 |
190214 |
324.00 |
324.00 |
321.50 |
321.50 |
-4.50 |
221 |
6,522 |
+183 |
May20 |
190214 |
325.00 |
325.00 |
322.50 |
322.50 |
-4.30 |
20 |
681 |
-5 |
Total Volume and Open Interest |
120,864 |
464,871 |
+417 |
Soybean Oil(CBOT) |
Mar19 |
190214 |
29.98 |
30.16 |
29.81 |
29.89 |
-0.10 |
73,833 |
125,128 |
-12,205 |
May19 |
190214 |
30.32 |
30.50 |
30.15 |
30.23 |
-0.11 |
51,633 |
178,064 |
+7,984 |
Jul19 |
190214 |
30.65 |
30.83 |
30.48 |
30.57 |
-0.11 |
24,370 |
112,026 |
+2,716 |
Aug19 |
190214 |
30.81 |
30.98 |
30.64 |
30.73 |
-0.11 |
4,477 |
15,426 |
+512 |
Sep19 |
190214 |
30.99 |
31.11 |
30.79 |
30.87 |
-0.11 |
1,366 |
12,770 |
+22 |
Oct19 |
190214 |
31.01 |
31.19 |
30.89 |
30.97 |
-0.10 |
373 |
10,417 |
+104 |
Dec19 |
190214 |
31.23 |
31.42 |
31.08 |
31.18 |
-0.10 |
4,840 |
50,000 |
+1,361 |
Jan20 |
190214 |
31.54 |
31.58 |
31.32 |
31.39 |
-0.10 |
98 |
4,131 |
-4 |
Mar20 |
190214 |
31.72 |
31.85 |
31.57 |
31.64 |
-0.09 |
218 |
7,279 |
-45 |
May20 |
190214 |
31.95 |
32.06 |
31.81 |
31.88 |
-0.08 |
210 |
1,619 |
-187 |
Total Volume and Open Interest |
161,616 |
520,190 |
+295 |
Canola(WCE) |
Mar19 |
190214 |
480.7 |
481.0 |
478.2 |
478.7 |
-2.1 |
12,399 |
54,868 |
-12,685 |
May19 |
190214 |
489.5 |
489.8 |
486.8 |
487.2 |
-2.2 |
14,113 |
64,796 |
+1,164 |
Jul19 |
190214 |
497.0 |
497.2 |
494.4 |
494.8 |
-2.4 |
3,628 |
35,800 |
+1,202 |
Nov19 |
190214 |
498.0 |
498.0 |
496.1 |
496.6 |
-1.5 |
1,071 |
13,456 |
-154 |
Jan20 |
190214 |
502.4 |
502.7 |
501.1 |
501.4 |
-1.7 |
50 |
1,342 |
+24 |
Total Volume and Open Interest |
31,261 |
170,416 |
-10,449 |
Corn(CBOT) |
Mar19 |
190214 |
378.75 |
379.00 |
374.00 |
374.75 |
-4.00 |
291,257 |
515,876 |
-43,015 |
May19 |
190214 |
386.75 |
387.00 |
382.25 |
383.00 |
-3.75 |
190,450 |
485,409 |
+26,700 |
Jul19 |
190214 |
394.50 |
394.75 |
390.25 |
390.75 |
-3.75 |
38,574 |
299,002 |
+668 |
Sep19 |
190214 |
397.25 |
397.25 |
393.50 |
394.00 |
-3.25 |
13,620 |
147,993 |
-1,259 |
Dec19 |
190214 |
402.00 |
402.25 |
399.00 |
399.25 |
-3.25 |
22,110 |
241,127 |
+2,230 |
Mar20 |
190214 |
410.75 |
411.00 |
408.00 |
408.50 |
-2.50 |
1,171 |
37,501 |
+105 |
May20 |
190214 |
416.50 |
416.50 |
413.75 |
414.00 |
-2.75 |
50 |
3,263 |
+24 |
Jul20 |
190214 |
420.75 |
421.00 |
418.00 |
418.50 |
-2.75 |
63 |
6,999 |
+4 |
Sep20 |
190214 |
410.00 |
411.50 |
410.00 |
410.25 |
-2.75 |
30 |
1,476 |
+21 |
Dec20 |
190214 |
413.00 |
413.00 |
411.75 |
412.00 |
-1.75 |
251 |
9,040 |
+55 |
Total Volume and Open Interest |
557,577 |
1,748,355 |
-14,466 |
Wheat(CBOT) |
Mar19 |
190214 |
521.50 |
522.50 |
506.00 |
507.00 |
-15.25 |
82,836 |
126,925 |
-13,828 |
May19 |
190214 |
525.00 |
525.75 |
510.00 |
510.50 |
-15.50 |
64,557 |
162,757 |
+10,949 |
Jul19 |
190214 |
525.25 |
525.75 |
512.50 |
513.25 |
-13.25 |
25,161 |
91,995 |
+3,349 |
Sep19 |
190214 |
533.50 |
533.50 |
521.25 |
522.00 |
-12.50 |
4,806 |
29,032 |
+639 |
Dec19 |
190214 |
547.50 |
547.50 |
535.00 |
535.75 |
-11.75 |
4,568 |
40,533 |
+915 |
Mar20 |
190214 |
554.75 |
555.50 |
545.50 |
546.00 |
-10.75 |
236 |
6,901 |
+39 |
Total Volume and Open Interest |
182,314 |
464,700 |
+2,101 |
Wheat(KCBT) |
Mar19 |
190214 |
492.25 |
494.50 |
481.25 |
481.50 |
-12.50 |
41,369 |
90,146 |
-9,693 |
May19 |
190214 |
499.75 |
501.00 |
488.00 |
488.25 |
-12.25 |
33,426 |
102,466 |
+4,637 |
Jul19 |
190214 |
505.75 |
507.25 |
495.50 |
495.75 |
-11.25 |
19,148 |
69,797 |
+248 |
Sep19 |
190214 |
517.25 |
517.25 |
506.75 |
507.00 |
-10.75 |
3,479 |
12,361 |
-622 |
Dec19 |
190214 |
534.50 |
534.50 |
524.00 |
524.25 |
-10.75 |
2,770 |
15,198 |
+302 |
Mar20 |
190214 |
540.50 |
542.50 |
537.00 |
537.00 |
-9.25 |
22 |
1,316 |
+6 |
May20 |
190214 |
545.75 |
545.75 |
544.00 |
544.00 |
-7.00 |
27 |
350 |
+11 |
Total Volume and Open Interest |
100,309 |
292,934 |
-5,075 |
Wheat(MGE) |
Mar19 |
190214 |
580.00 |
584.25 |
574.25 |
574.75 |
-5.00 |
6,664 |
19,575 |
-1,747 |
May19 |
190214 |
573.00 |
577.25 |
566.75 |
567.75 |
-5.50 |
5,540 |
24,382 |
+1,954 |
Jul19 |
190214 |
577.50 |
581.25 |
571.25 |
572.25 |
-5.75 |
1,681 |
6,711 |
+453 |
Sep19 |
190214 |
584.50 |
586.25 |
576.50 |
577.00 |
-7.00 |
305 |
6,615 |
+38 |
Dec19 |
190214 |
596.00 |
596.00 |
589.00 |
589.25 |
-6.75 |
46 |
3,665 |
+11 |
Mar20 |
190214 |
605.00 |
605.00 |
597.75 |
597.75 |
-6.75 |
11 |
249 |
+0 |
Total Volume and Open Interest |
14,247 |
61,213 |
+709 |
Oats(CBOT) |
Mar19 |
190214 |
282.00 |
284.00 |
281.00 |
282.00 |
+0.25 |
490 |
3,124 |
-189 |
May19 |
190214 |
286.75 |
287.75 |
285.75 |
286.50 |
+1.25 |
308 |
2,140 |
+105 |
Jul19 |
190214 |
286.00 |
286.00 |
285.75 |
285.75 |
+2.25 |
26 |
91 |
+6 |
Sep19 |
190214 |
276.50 |
276.50 |
276.50 |
276.50 |
+2.00 |
25 |
49 |
+13 |
Total Volume and Open Interest |
876 |
5,657 |
-54 |
Rough Rice(CBOT) |
Mar19 |
190214 |
10.28 |
10.28 |
10.18 |
10.19 |
-0.07 |
697 |
4,554 |
-392 |
May19 |
190214 |
10.43 |
10.44 |
10.30 |
10.31 |
-0.13 |
664 |
3,076 |
+528 |
Jul19 |
190214 |
10.50 |
10.51 |
10.50 |
10.51 |
-0.09 |
6 |
111 |
+5 |
Sep19 |
190214 |
10.44 |
10.44 |
10.44 |
10.44 |
-0.10 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,367 |
7,745 |
+141 |
Live Cattle(CME) |
Feb19 |
190214 |
125.850 |
126.250 |
125.535 |
126.135 |
+0.185 |
7,043 |
13,361 |
-3,192 |
Apr19 |
190214 |
127.200 |
127.680 |
126.680 |
127.385 |
+0.405 |
21,633 |
164,907 |
-1,208 |
Jun19 |
190214 |
118.000 |
118.450 |
117.300 |
118.285 |
+0.485 |
15,326 |
116,004 |
+212 |
Aug19 |
190214 |
114.250 |
114.730 |
113.650 |
114.650 |
+0.365 |
10,102 |
56,409 |
+614 |
Oct19 |
190214 |
115.700 |
116.000 |
115.080 |
115.950 |
+0.065 |
4,923 |
25,090 |
+1,161 |
Dec19 |
190214 |
118.480 |
118.550 |
117.680 |
118.500 |
-0.050 |
1,573 |
9,408 |
+180 |
Total Volume and Open Interest |
60,870 |
388,678 |
-2,131 |
Feeder Cattle(CME) |
Mar19 |
190214 |
143.535 |
144.330 |
142.630 |
144.080 |
+0.545 |
6,308 |
20,945 |
-1,115 |
Apr19 |
190214 |
145.850 |
146.735 |
145.050 |
146.500 |
+0.420 |
4,470 |
11,042 |
+1,122 |
May19 |
190214 |
146.900 |
147.850 |
146.100 |
147.685 |
+0.435 |
2,876 |
9,179 |
+397 |
Aug19 |
190214 |
150.700 |
151.435 |
149.700 |
151.235 |
+0.435 |
1,000 |
6,136 |
+9 |
Sep19 |
190214 |
150.400 |
151.500 |
149.880 |
151.285 |
+0.385 |
239 |
870 |
+40 |
Oct19 |
190214 |
150.150 |
151.400 |
149.700 |
151.200 |
+0.600 |
75 |
420 |
+30 |
Nov19 |
190214 |
149.850 |
150.880 |
149.550 |
150.700 |
+0.300 |
12 |
197 |
+3 |
Total Volume and Open Interest |
14,988 |
48,800 |
+493 |
Lean Hogs(CME) |
Feb19 |
190214 |
55.000 |
55.200 |
54.950 |
55.100 |
-0.050 |
2,893 |
10,346 |
-757 |
Apr19 |
190214 |
59.250 |
59.735 |
58.500 |
58.700 |
-1.085 |
20,656 |
95,872 |
-2,036 |
May19 |
190214 |
68.225 |
68.600 |
67.580 |
67.700 |
-0.980 |
100 |
1,819 |
+8 |
Jun19 |
190214 |
77.000 |
77.635 |
76.285 |
76.480 |
-1.100 |
13,162 |
42,911 |
+516 |
Jul19 |
190214 |
80.000 |
80.535 |
79.480 |
80.000 |
-0.430 |
5,892 |
25,126 |
+130 |
Aug19 |
190214 |
80.480 |
80.785 |
79.980 |
80.550 |
-0.280 |
7,899 |
23,909 |
+673 |
Oct19 |
190214 |
69.750 |
69.850 |
68.980 |
69.350 |
-0.700 |
6,415 |
24,460 |
+2,290 |
Dec19 |
190214 |
64.350 |
64.385 |
63.400 |
63.650 |
-0.780 |
2,394 |
8,080 |
+1,093 |
Total Volume and Open Interest |
60,514 |
235,570 |
+2,094 |
Class III Milk(CME) |
Feb19 |
190214 |
14.00 |
14.00 |
13.97 |
13.98 |
-0.03 |
193 |
4,204 |
+26 |
Mar19 |
190214 |
14.83 |
14.83 |
14.55 |
14.56 |
-0.22 |
411 |
5,087 |
-51 |
Apr19 |
190214 |
14.71 |
14.71 |
14.43 |
14.46 |
-0.25 |
149 |
3,285 |
+15 |
May19 |
190214 |
15.02 |
15.02 |
14.79 |
14.82 |
-0.23 |
123 |
3,039 |
+37 |
Jun19 |
190214 |
15.42 |
15.42 |
15.30 |
15.30 |
-0.13 |
49 |
2,221 |
+16 |
Jul19 |
190214 |
15.85 |
15.87 |
15.74 |
15.74 |
-0.10 |
17 |
1,645 |
+7 |
Aug19 |
190214 |
16.08 |
16.12 |
16.03 |
16.05 |
-0.09 |
17 |
1,360 |
+7 |
Sep19 |
190214 |
16.30 |
16.30 |
16.24 |
16.30 |
-0.05 |
12 |
1,616 |
+5 |
Oct19 |
190214 |
16.30 |
16.30 |
16.27 |
16.27 |
-0.08 |
8 |
1,172 |
+1 |
Nov19 |
190214 |
16.38 |
16.38 |
16.23 |
16.23 |
-0.08 |
14 |
1,211 |
+8 |
Dec19 |
190214 |
16.15 |
16.15 |
16.09 |
16.12 |
-0.08 |
19 |
1,053 |
+8 |
Jan20 |
190214 |
15.87 |
15.87 |
15.84 |
15.86 |
-0.05 |
8 |
41 |
+0 |
Feb20 |
190214 |
15.75 |
15.75 |
15.75 |
15.75 |
-0.09 |
1 |
39 |
+1 |
Total Volume and Open Interest |
1,022 |
26,023 |
+81 |
Cocoa(ICE) |
Mar19 |
190214 |
2261 |
2261 |
2212 |
2232 |
-16 |
13,647 |
9,642 |
-7,008 |
May19 |
190214 |
2283 |
2285 |
2251 |
2270 |
-17 |
27,897 |
91,971 |
+3,327 |
Jul19 |
190214 |
2295 |
2297 |
2267 |
2287 |
-13 |
8,734 |
47,274 |
-385 |
Sep19 |
190214 |
2304 |
2305 |
2283 |
2299 |
-9 |
5,177 |
26,484 |
+53 |
Dec19 |
190214 |
2320 |
2322 |
2298 |
2315 |
-10 |
2,733 |
31,494 |
+377 |
Mar20 |
190214 |
2321 |
2330 |
2308 |
2324 |
-8 |
774 |
20,498 |
+76 |
May20 |
190214 |
2316 |
2329 |
2313 |
2328 |
-8 |
176 |
4,395 |
+45 |
Total Volume and Open Interest |
59,148 |
236,266 |
-3,510 |
Coffee "C"(ICE) |
Mar19 |
190214 |
98.85 |
99.20 |
97.05 |
97.85 |
-1.05 |
29,494 |
48,533 |
-15,510 |
May19 |
190214 |
102.10 |
102.60 |
100.60 |
101.45 |
-0.85 |
41,927 |
125,056 |
+6,280 |
Jul19 |
190214 |
104.90 |
105.25 |
103.25 |
104.05 |
-0.90 |
13,634 |
49,771 |
+1,207 |
Sep19 |
190214 |
107.50 |
107.90 |
106.00 |
106.75 |
-0.90 |
5,946 |
30,838 |
+938 |
Dec19 |
190214 |
111.45 |
111.70 |
109.80 |
110.50 |
-0.95 |
3,743 |
20,181 |
+780 |
Mar20 |
190214 |
115.30 |
115.50 |
113.55 |
114.30 |
-0.95 |
966 |
8,407 |
+493 |
Total Volume and Open Interest |
96,963 |
296,604 |
-5,493 |
Orange Juice(ICE) |
Mar19 |
190214 |
119.20 |
119.30 |
117.00 |
117.70 |
-1.40 |
1,578 |
11,838 |
-1,189 |
May19 |
190214 |
119.10 |
119.50 |
117.05 |
117.70 |
-1.40 |
1,434 |
6,806 |
+1,146 |
Jul19 |
190214 |
120.80 |
121.25 |
118.95 |
119.50 |
-1.30 |
23 |
1,657 |
+14 |
Sep19 |
190214 |
122.35 |
122.55 |
121.05 |
121.40 |
-1.20 |
4 |
592 |
+0 |
Nov19 |
190214 |
124.00 |
124.15 |
123.15 |
123.50 |
-0.60 |
4 |
338 |
+1 |
Jan20 |
190214 |
125.25 |
126.10 |
125.25 |
125.25 |
-0.65 |
4 |
107 |
+0 |
Total Volume and Open Interest |
3,047 |
21,467 |
-28 |
Sugar #11(ICE) |
Mar19 |
190214 |
12.77 |
12.80 |
12.52 |
12.61 |
-0.14 |
95,574 |
182,382 |
-27,939 |
May19 |
190214 |
12.62 |
12.64 |
12.34 |
12.42 |
-0.16 |
93,549 |
305,735 |
+8,177 |
Jul19 |
190214 |
12.76 |
12.80 |
12.54 |
12.60 |
-0.14 |
35,098 |
161,942 |
-2,941 |
Oct19 |
190214 |
13.14 |
13.17 |
12.95 |
12.99 |
-0.13 |
11,416 |
122,782 |
-372 |
Mar20 |
190214 |
13.94 |
14.02 |
13.74 |
13.77 |
-0.11 |
3,843 |
85,784 |
+214 |
May20 |
190214 |
14.00 |
14.00 |
13.83 |
13.86 |
-0.08 |
193 |
12,708 |
+44 |
Jul20 |
190214 |
14.02 |
14.02 |
13.90 |
13.91 |
-0.08 |
29 |
11,326 |
+9 |
Oct20 |
190214 |
14.13 |
14.14 |
14.07 |
14.07 |
-0.07 |
6 |
15,321 |
+2 |
Total Volume and Open Interest |
239,718 |
904,601 |
-22,808 |
London Cocoa(LCE) |
Mar19 |
190214 |
1711 |
1718 |
1690 |
1714 |
+1 |
5,694 |
53,131 |
-246 |
May19 |
190214 |
1714 |
1720 |
1694 |
1718 |
+4 |
14,945 |
50,253 |
+156 |
Jul19 |
190214 |
1709 |
1716 |
1689 |
1712 |
+3 |
10,463 |
37,900 |
+191 |
Sep19 |
190214 |
1704 |
1709 |
1683 |
1706 |
+3 |
4,521 |
37,651 |
+368 |
Dec19 |
190214 |
1705 |
1709 |
1685 |
1708 |
+5 |
3,745 |
49,091 |
+763 |
Mar20 |
190214 |
1705 |
1707 |
1685 |
1707 |
+5 |
1,063 |
23,108 |
+144 |
May20 |
190214 |
1708 |
1710 |
1693 |
1709 |
+5 |
402 |
11,404 |
-51 |
Total Volume and Open Interest |
40,947 |
269,980 |
+1,329 |
London Sugar(LCE) |
May19 |
190214 |
345.10 |
346.40 |
340.60 |
341.80 |
-2.50 |
9,558 |
36,927 |
-203 |
Aug19 |
190214 |
349.70 |
351.40 |
346.30 |
346.90 |
-2.40 |
3,677 |
19,593 |
+445 |
Oct19 |
190214 |
355.40 |
356.20 |
351.50 |
351.90 |
-2.40 |
778 |
8,594 |
+105 |
Dec19 |
190214 |
362.40 |
363.10 |
358.50 |
358.80 |
-2.60 |
103 |
4,605 |
+56 |
Mar20 |
190214 |
369.60 |
369.90 |
365.70 |
366.10 |
-2.60 |
40 |
3,582 |
-7 |
Total Volume and Open Interest |
21,484 |
78,185 |
-2,152 |
Cotton(ICE) |
Mar19 |
190214 |
69.96 |
70.39 |
69.53 |
70.13 |
+0.27 |
22,365 |
49,475 |
-10,871 |
May19 |
190214 |
71.26 |
71.95 |
71.15 |
71.71 |
+0.31 |
26,838 |
105,579 |
+7,723 |
Jul19 |
190214 |
72.87 |
73.29 |
72.49 |
73.07 |
+0.33 |
9,437 |
36,437 |
-119 |
Oct19 |
190214 |
73.11 |
73.11 |
73.11 |
73.11 |
+0.30 |
1 |
10 |
+0 |
Dec19 |
190214 |
72.57 |
73.00 |
72.25 |
72.71 |
+0.09 |
6,096 |
41,189 |
+303 |
Mar20 |
190214 |
73.92 |
74.10 |
73.50 |
73.90 |
+0.12 |
198 |
7,622 |
-10 |
Total Volume and Open Interest |
64,960 |
241,956 |
-2,970 |
Lumber(CME) |
Mar19 |
190214 |
417.5 |
429.4 |
406.6 |
423.3 |
+6.9 |
331 |
1,684 |
-63 |
May19 |
190214 |
412.5 |
426.3 |
403.0 |
420.0 |
+8.2 |
189 |
1,244 |
+11 |
Jul19 |
190214 |
408.5 |
419.6 |
408.0 |
417.9 |
+10.0 |
42 |
349 |
+0 |
Sep19 |
190214 |
401.1 |
411.8 |
401.1 |
410.0 |
+7.8 |
26 |
114 |
+2 |
Total Volume and Open Interest |
588 |
3,403 |
-50 |
Crude Oil(NYM) |
Mar19 |
190214 |
53.96 |
54.68 |
53.08 |
54.41 |
+0.51 |
708,312 |
223,779 |
-40,902 |
Apr19 |
190214 |
54.31 |
55.08 |
53.51 |
54.79 |
+0.48 |
245,522 |
313,515 |
+33,728 |
May19 |
190214 |
54.95 |
55.67 |
54.14 |
55.35 |
+0.47 |
123,910 |
210,726 |
+20,076 |
Jun19 |
190214 |
55.43 |
56.21 |
54.75 |
55.90 |
+0.48 |
98,643 |
252,463 |
+9,367 |
Jul19 |
190214 |
55.93 |
56.64 |
55.31 |
56.37 |
+0.48 |
46,409 |
134,862 |
-2,282 |
Aug19 |
190214 |
56.33 |
56.97 |
55.63 |
56.72 |
+0.48 |
20,437 |
82,778 |
+2,488 |
Sep19 |
190214 |
56.58 |
57.24 |
55.90 |
56.96 |
+0.47 |
25,571 |
96,600 |
+2,863 |
Oct19 |
190214 |
56.78 |
57.35 |
56.07 |
57.09 |
+0.45 |
11,049 |
63,341 |
+305 |
Nov19 |
190214 |
56.90 |
57.45 |
56.14 |
57.16 |
+0.45 |
12,202 |
49,750 |
-438 |
Dec19 |
190214 |
56.75 |
57.46 |
56.16 |
57.14 |
+0.42 |
53,524 |
187,070 |
+2,632 |
Jan20 |
190214 |
56.75 |
57.31 |
56.16 |
57.09 |
+0.39 |
2,559 |
45,379 |
+216 |
Feb20 |
190214 |
57.20 |
57.33 |
56.06 |
57.02 |
+0.37 |
1,453 |
23,682 |
+306 |
Mar20 |
190214 |
56.15 |
56.93 |
56.03 |
56.93 |
+0.35 |
3,325 |
50,448 |
-30 |
Apr20 |
190214 |
55.97 |
56.81 |
55.94 |
56.81 |
+0.33 |
1,328 |
11,285 |
-133 |
May20 |
190214 |
55.83 |
56.71 |
55.83 |
56.70 |
+0.32 |
572 |
10,899 |
+143 |
Jun20 |
190214 |
56.45 |
56.85 |
55.71 |
56.58 |
+0.30 |
8,036 |
60,121 |
+80 |
Total Volume and Open Interest |
1,383,913 |
2,077,398 |
+27,184 |
e-miNY Crude Oil(NYM) |
Mar19 |
190214 |
53.950 |
54.675 |
53.075 |
54.400 |
+0.500 |
21,223 |
1,866 |
-136 |
Apr19 |
190214 |
54.350 |
55.050 |
53.525 |
54.800 |
+0.500 |
726 |
576 |
+57 |
May19 |
190214 |
55.300 |
55.600 |
54.150 |
55.350 |
+0.475 |
75 |
199 |
-15 |
Jun19 |
190214 |
55.200 |
56.075 |
54.700 |
55.900 |
+0.475 |
17 |
222 |
-5 |
Jul19 |
190214 |
56.125 |
56.375 |
55.275 |
56.375 |
+0.475 |
9 |
50 |
+8 |
Aug19 |
190214 |
56.725 |
56.725 |
56.725 |
56.725 |
+0.475 |
0 |
59 |
+0 |
Sep19 |
190214 |
56.950 |
56.950 |
56.400 |
56.950 |
+0.450 |
0 |
51 |
+0 |
Oct19 |
190214 |
57.100 |
57.100 |
57.100 |
57.100 |
+0.450 |
2 |
23 |
+2 |
Nov19 |
190214 |
57.150 |
57.150 |
56.600 |
57.150 |
+0.450 |
25 |
46 |
+24 |
Dec19 |
190214 |
57.150 |
57.150 |
57.150 |
57.150 |
+0.425 |
24 |
139 |
+22 |
Total Volume and Open Interest |
22,101 |
3,370 |
-43 |
NY Harbor ULSD(NYM) |
Mar19 |
190214 |
193.93 |
197.68 |
193.31 |
197.16 |
+3.28 |
70,512 |
99,019 |
-5,880 |
Apr19 |
190214 |
193.63 |
197.26 |
193.05 |
196.74 |
+3.17 |
49,196 |
84,445 |
+4,797 |
May19 |
190214 |
193.33 |
196.77 |
192.85 |
196.37 |
+3.02 |
26,180 |
52,707 |
+2,610 |
Jun19 |
190214 |
193.41 |
196.65 |
192.88 |
196.25 |
+2.84 |
21,127 |
53,187 |
-718 |
Jul19 |
190214 |
194.50 |
197.03 |
193.42 |
196.68 |
+2.74 |
6,014 |
21,573 |
+39 |
Aug19 |
190214 |
196.34 |
197.50 |
194.08 |
197.25 |
+2.68 |
1,986 |
12,391 |
+182 |
Sep19 |
190214 |
197.32 |
198.28 |
194.97 |
198.12 |
+2.66 |
3,030 |
14,041 |
+333 |
Oct19 |
190214 |
197.70 |
199.11 |
195.82 |
198.96 |
+2.65 |
1,551 |
10,198 |
+48 |
Nov19 |
190214 |
197.25 |
200.01 |
196.69 |
199.80 |
+2.60 |
823 |
7,253 |
+297 |
Dec19 |
190214 |
200.20 |
200.87 |
197.50 |
200.58 |
+2.55 |
2,578 |
32,685 |
+135 |
Jan20 |
190214 |
198.77 |
201.43 |
198.41 |
201.21 |
+2.51 |
253 |
6,766 |
+7 |
Feb20 |
190214 |
200.05 |
201.29 |
198.98 |
201.29 |
+2.45 |
173 |
5,219 |
+32 |
Mar20 |
190214 |
199.00 |
200.96 |
199.00 |
200.96 |
+2.41 |
261 |
3,993 |
+139 |
Apr20 |
190214 |
199.89 |
199.89 |
199.89 |
199.89 |
+2.32 |
129 |
1,799 |
-20 |
Total Volume and Open Interest |
185,057 |
421,819 |
+1,977 |
RBOB Gasoline(NYM) |
Mar19 |
190214 |
146.87 |
151.42 |
146.52 |
150.85 |
+4.34 |
76,044 |
96,965 |
-13,579 |
Apr19 |
190214 |
165.28 |
168.91 |
164.87 |
168.38 |
+3.20 |
56,511 |
98,499 |
+2,883 |
May19 |
190214 |
167.24 |
170.29 |
166.50 |
169.82 |
+2.95 |
22,772 |
58,757 |
+680 |
Jun19 |
190214 |
167.81 |
170.76 |
167.16 |
170.32 |
+2.76 |
17,560 |
47,112 |
+306 |
Jul19 |
190214 |
168.72 |
170.36 |
167.05 |
170.07 |
+2.60 |
9,017 |
28,590 |
-327 |
Aug19 |
190214 |
167.59 |
169.50 |
166.20 |
169.12 |
+2.49 |
4,378 |
16,569 |
+477 |
Sep19 |
190214 |
166.57 |
167.50 |
164.36 |
167.24 |
+2.41 |
5,130 |
23,134 |
-204 |
Oct19 |
190214 |
155.80 |
156.40 |
153.06 |
155.95 |
+2.31 |
3,187 |
12,134 |
+239 |
Nov19 |
190214 |
152.85 |
153.92 |
151.06 |
153.90 |
+2.21 |
2,204 |
9,074 |
+515 |
Dec19 |
190214 |
151.20 |
152.87 |
149.59 |
152.50 |
+2.17 |
2,566 |
20,040 |
+382 |
Total Volume and Open Interest |
200,103 |
419,806 |
-8,372 |
e-miNY RBOB Gasoline(NYM) |
Mar19 |
190214 |
150.85 |
150.85 |
150.85 |
150.85 |
+4.34 |
0 |
2 |
+0 |
Apr19 |
190214 |
168.38 |
168.38 |
168.38 |
168.38 |
+3.20 |
|
|
|
May19 |
190214 |
169.82 |
169.82 |
169.82 |
169.82 |
+2.95 |
|
|
|
Jun19 |
190214 |
170.32 |
170.32 |
170.32 |
170.32 |
+2.76 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Mar19 |
190214 |
2.591 |
2.613 |
2.566 |
2.573 |
-0.002 |
169,233 |
172,826 |
-38,072 |
Apr19 |
190214 |
2.638 |
2.651 |
2.602 |
2.610 |
-0.011 |
123,230 |
195,321 |
+12,839 |
May19 |
190214 |
2.667 |
2.679 |
2.632 |
2.639 |
-0.013 |
73,762 |
186,545 |
-463 |
Jun19 |
190214 |
2.713 |
2.724 |
2.682 |
2.690 |
-0.011 |
20,561 |
63,676 |
-277 |
Jul19 |
190214 |
2.768 |
2.774 |
2.736 |
2.743 |
-0.011 |
29,203 |
88,511 |
-1,856 |
Aug19 |
190214 |
2.789 |
2.793 |
2.753 |
2.763 |
-0.013 |
14,521 |
52,547 |
-215 |
Sep19 |
190214 |
2.780 |
2.785 |
2.749 |
2.755 |
-0.014 |
22,219 |
84,165 |
+94 |
Oct19 |
190214 |
2.801 |
2.807 |
2.764 |
2.775 |
-0.016 |
22,421 |
118,584 |
+199 |
Nov19 |
190214 |
2.854 |
2.856 |
2.819 |
2.826 |
-0.017 |
4,343 |
42,438 |
+252 |
Dec19 |
190214 |
2.991 |
2.994 |
2.957 |
2.967 |
-0.015 |
3,105 |
48,409 |
-135 |
Jan20 |
190214 |
3.079 |
3.082 |
3.047 |
3.059 |
-0.012 |
8,749 |
36,911 |
+664 |
Feb20 |
190214 |
3.027 |
3.027 |
2.991 |
3.003 |
-0.013 |
1,858 |
17,479 |
+82 |
Mar20 |
190214 |
2.910 |
2.910 |
2.890 |
2.902 |
-0.014 |
4,534 |
31,444 |
+786 |
Apr20 |
190214 |
2.604 |
2.613 |
2.598 |
2.613 |
-0.002 |
2,484 |
28,681 |
+395 |
May20 |
190214 |
2.555 |
2.574 |
2.555 |
2.574 |
+0.002 |
279 |
17,201 |
+38 |
Jun20 |
190214 |
2.579 |
2.601 |
2.579 |
2.601 |
+0.004 |
341 |
10,651 |
+109 |
Total Volume and Open Interest |
502,513 |
1,264,550 |
-24,929 |
Brent Crude Oil(ICE) |
Apr19 |
190214 |
63.69 |
64.81 |
63.25 |
64.57 |
+0.96 |
278,798 |
336,305 |
-3,949 |
May19 |
190214 |
63.60 |
64.74 |
63.23 |
64.52 |
+0.94 |
147,323 |
302,669 |
+3,424 |
Jun19 |
190214 |
63.56 |
64.65 |
63.17 |
64.41 |
+0.88 |
133,769 |
325,736 |
+6,521 |
Jul19 |
190214 |
63.45 |
64.49 |
63.03 |
64.24 |
+0.85 |
51,180 |
165,910 |
+2,070 |
Aug19 |
190214 |
63.38 |
64.36 |
62.93 |
64.12 |
+0.82 |
29,442 |
114,464 |
-501 |
Sep19 |
190214 |
63.21 |
64.20 |
62.83 |
64.00 |
+0.82 |
33,955 |
144,243 |
+1,756 |
Oct19 |
190214 |
63.15 |
64.06 |
62.75 |
63.88 |
+0.83 |
13,828 |
58,579 |
+1,243 |
Nov19 |
190214 |
62.98 |
63.92 |
62.66 |
63.78 |
+0.83 |
16,541 |
80,998 |
+1,459 |
Dec19 |
190214 |
62.87 |
63.85 |
62.54 |
63.66 |
+0.82 |
71,223 |
216,699 |
+2,202 |
Jan20 |
190214 |
62.70 |
63.55 |
62.51 |
63.55 |
+0.81 |
1,227 |
39,276 |
+149 |
Feb20 |
190214 |
63.21 |
63.45 |
62.70 |
63.45 |
+0.80 |
1,231 |
36,167 |
+257 |
Mar20 |
190214 |
63.15 |
63.37 |
62.28 |
63.37 |
+0.80 |
3,562 |
33,751 |
+66 |
Apr20 |
190214 |
63.11 |
63.28 |
63.11 |
63.28 |
+0.78 |
1,155 |
19,543 |
+474 |
May20 |
190214 |
62.72 |
63.19 |
62.72 |
63.19 |
+0.77 |
1,093 |
13,621 |
-194 |
Total Volume and Open Interest |
833,267 |
2,304,679 |
+16,562 |
Gas Oil(ICE) |
Mar19 |
190214 |
594.00 |
604.75 |
591.00 |
597.25 |
+2.75 |
108,068 |
194,731 |
-40 |
Apr19 |
190214 |
591.00 |
601.25 |
588.25 |
594.50 |
+3.00 |
85,028 |
151,160 |
+10,786 |
May19 |
190214 |
590.25 |
600.25 |
587.50 |
593.75 |
+3.00 |
43,083 |
100,151 |
+4,217 |
Jun19 |
190214 |
591.00 |
599.75 |
587.75 |
594.00 |
+3.25 |
31,545 |
80,282 |
+7 |
Jul19 |
190214 |
592.75 |
600.75 |
589.00 |
595.25 |
+3.25 |
9,567 |
38,201 |
+2,006 |
Aug19 |
190214 |
593.75 |
602.50 |
591.00 |
597.00 |
+3.25 |
4,825 |
28,373 |
-169 |
Sep19 |
190214 |
596.75 |
604.50 |
593.00 |
599.25 |
+3.25 |
5,453 |
36,661 |
+825 |
Oct19 |
190214 |
599.50 |
606.50 |
595.75 |
601.75 |
+3.50 |
2,506 |
33,129 |
+685 |
Nov19 |
190214 |
599.75 |
607.00 |
596.00 |
602.25 |
+3.25 |
2,078 |
20,395 |
+194 |
Dec19 |
190214 |
600.25 |
607.75 |
596.75 |
602.75 |
+3.25 |
13,931 |
92,099 |
+61 |
Total Volume and Open Interest |
312,745 |
957,569 |
+13,253 |
Ethanol(CBOT) |
Mar19 |
190214 |
1.340 |
1.345 |
1.323 |
1.326 |
-0.015 |
208 |
1,393 |
-26 |
Apr19 |
190214 |
1.360 |
1.361 |
1.343 |
1.343 |
-0.015 |
93 |
387 |
+51 |
May19 |
190214 |
1.370 |
1.370 |
1.355 |
1.355 |
-0.015 |
1 |
41 |
+0 |
Jun19 |
190214 |
1.378 |
1.378 |
1.365 |
1.367 |
-0.015 |
0 |
74 |
+0 |
Jul19 |
190214 |
1.372 |
1.372 |
1.370 |
1.372 |
-0.015 |
0 |
6 |
+0 |
Aug19 |
190214 |
1.374 |
1.374 |
1.374 |
1.374 |
-0.015 |
|
|
|
Sep19 |
190214 |
1.365 |
1.365 |
1.365 |
1.365 |
-0.015 |
0 |
12 |
+0 |
Oct19 |
190214 |
1.340 |
1.340 |
1.340 |
1.340 |
-0.015 |
|
|
|
Total Volume and Open Interest |
302 |
1,933 |
+25 |
WTI Crude Oil(ICE) |
Mar19 |
190214 |
54.03 |
54.69 |
53.10 |
54.41 |
+0.51 |
41,873 |
63,178 |
-1,924 |
Apr19 |
190214 |
54.50 |
55.08 |
53.53 |
54.79 |
+0.48 |
55,672 |
65,776 |
+1,314 |
May19 |
190214 |
55.10 |
55.66 |
54.16 |
55.35 |
+0.47 |
37,598 |
46,743 |
+2,775 |
Jun19 |
190214 |
55.65 |
56.21 |
54.76 |
55.90 |
+0.48 |
36,981 |
95,959 |
+3,632 |
Jul19 |
190214 |
56.11 |
56.66 |
55.25 |
56.37 |
+0.48 |
11,329 |
27,104 |
+857 |
Aug19 |
190214 |
56.72 |
56.92 |
55.73 |
56.72 |
+0.48 |
3,447 |
18,080 |
+50 |
Sep19 |
190214 |
56.72 |
57.09 |
55.97 |
56.96 |
+0.47 |
3,633 |
33,418 |
+158 |
Oct19 |
190214 |
57.17 |
57.19 |
56.07 |
57.09 |
+0.45 |
1,262 |
8,039 |
+79 |
Nov19 |
190214 |
57.22 |
57.42 |
56.15 |
57.16 |
+0.45 |
2,009 |
8,146 |
+204 |
Dec19 |
190214 |
56.88 |
57.42 |
56.16 |
57.14 |
+0.42 |
19,266 |
113,342 |
-558 |
Jan20 |
190214 |
57.09 |
57.09 |
57.09 |
57.09 |
+0.39 |
109 |
5,680 |
+6 |
Feb20 |
190214 |
57.02 |
57.02 |
57.02 |
57.02 |
+0.37 |
71 |
3,573 |
-8 |
Mar20 |
190214 |
56.93 |
56.93 |
56.93 |
56.93 |
+0.35 |
38 |
7,881 |
-1 |
Apr20 |
190214 |
56.81 |
56.81 |
56.81 |
56.81 |
+0.33 |
4 |
1,939 |
-4 |
May20 |
190214 |
56.70 |
56.70 |
56.70 |
56.70 |
+0.32 |
11 |
1,627 |
+0 |
Jun20 |
190214 |
56.68 |
56.68 |
55.82 |
56.58 |
+0.30 |
2,037 |
28,119 |
+164 |
Total Volume and Open Interest |
220,455 |
622,146 |
+6,843 |
US Dollar Index(ICE) |
Mar19 |
190214 |
97.000 |
97.120 |
96.770 |
96.805 |
-0.132 |
18,517 |
54,635 |
-424 |
Jun19 |
190214 |
96.485 |
96.575 |
96.285 |
96.285 |
-0.122 |
156 |
1,626 |
+7 |
Sep19 |
190214 |
95.765 |
95.785 |
95.765 |
95.785 |
-0.122 |
5 |
218 |
+4 |
Total Volume and Open Interest |
18,698 |
56,543 |
-423 |
Australian Dollar(CME) |
Mar19 |
190214 |
70.93 |
71.35 |
70.74 |
71.09 |
+0.10 |
85,048 |
125,264 |
+2,245 |
Jun19 |
190214 |
71.00 |
71.44 |
70.90 |
71.18 |
+0.10 |
279 |
1,427 |
-26 |
Sep19 |
190214 |
71.35 |
71.42 |
71.27 |
71.27 |
+0.09 |
1 |
135 |
-1 |
Total Volume and Open Interest |
85,437 |
127,343 |
+2,177 |
British Pound(CME) |
Mar19 |
190214 |
128.67 |
128.96 |
127.91 |
128.19 |
-0.53 |
85,516 |
189,960 |
+2,825 |
Jun19 |
190214 |
129.48 |
129.48 |
128.54 |
128.79 |
-0.53 |
46 |
2,324 |
+10 |
Sep19 |
190214 |
129.71 |
129.71 |
129.36 |
129.36 |
-0.54 |
0 |
349 |
+0 |
Total Volume and Open Interest |
86,252 |
194,998 |
+2,622 |
Canadian Dollar(CME) |
Mar19 |
190214 |
75.47 |
75.65 |
75.01 |
75.34 |
-0.20 |
49,316 |
134,320 |
-350 |
Jun19 |
190214 |
75.60 |
75.77 |
75.17 |
75.50 |
-0.20 |
98 |
3,723 |
-6 |
Sep19 |
190214 |
75.38 |
75.65 |
75.38 |
75.65 |
-0.19 |
0 |
1,161 |
+0 |
Dec19 |
190214 |
75.85 |
75.88 |
75.57 |
75.79 |
-0.18 |
7 |
1,023 |
+7 |
Total Volume and Open Interest |
49,530 |
141,172 |
-414 |
Japanese Yen(CME) |
Mar19 |
190214 |
90.27 |
90.74 |
90.18 |
90.71 |
+0.39 |
100,070 |
182,488 |
-1,267 |
Jun19 |
190214 |
90.96 |
91.42 |
90.88 |
91.40 |
+0.40 |
390 |
1,291 |
+73 |
Sep19 |
190214 |
92.08 |
92.08 |
92.08 |
92.08 |
+0.39 |
29 |
125 |
+18 |
Total Volume and Open Interest |
101,215 |
185,725 |
-1,172 |
Swiss Franc(CME) |
Mar19 |
190214 |
99.35 |
99.82 |
99.30 |
99.79 |
+0.37 |
20,529 |
71,845 |
-1 |
Jun19 |
190214 |
100.23 |
100.68 |
100.18 |
100.67 |
+0.37 |
20 |
133 |
+2 |
Sep19 |
190214 |
101.55 |
101.55 |
101.55 |
101.55 |
+0.36 |
1 |
21 |
-1 |
Total Volume and Open Interest |
20,550 |
72,014 |
+0 |
EuroFX(CME) |
Mar19 |
190214 |
112.84 |
113.38 |
112.77 |
113.29 |
+0.28 |
190,032 |
519,141 |
-918 |
Jun19 |
190214 |
113.76 |
114.22 |
113.67 |
114.17 |
+0.27 |
634 |
10,043 |
+89 |
Sep19 |
190214 |
114.64 |
115.07 |
114.64 |
115.06 |
+0.27 |
144 |
1,482 |
+44 |
Total Volume and Open Interest |
194,232 |
538,627 |
-1,201 |
Mexican Peso(CME) |
Feb19 |
190214 |
518.75 |
518.75 |
518.75 |
518.75 |
+4.00 |
|
|
|
Mar19 |
190214 |
512.00 |
517.25 |
511.13 |
516.63 |
+4.38 |
48,726 |
223,446 |
+2,220 |
Total Volume and Open Interest |
48,749 |
223,535 |
+2,241 |
Brazilian Real(CME) |
Mar19 |
190214 |
266.35 |
269.00 |
259.00 |
267.50 |
+1.15 |
2,151 |
13,370 |
+91 |
Apr19 |
190214 |
263.45 |
268.25 |
260.55 |
266.90 |
+1.10 |
120 |
591 |
-13 |
May19 |
190214 |
266.20 |
267.35 |
262.60 |
266.20 |
+1.00 |
|
|
|
Jun19 |
190214 |
265.55 |
265.55 |
259.90 |
265.55 |
+1.00 |
|
|
|
Total Volume and Open Interest |
2,271 |
13,961 |
+78 |
30-Year T-Bonds(CBOT) |
Mar19 |
190214 |
145~260 |
146~280 |
145~210 |
146~160 |
+0~240 |
211,293 |
946,537 |
-4,618 |
Jun19 |
190214 |
145~050 |
146~070 |
145~010 |
145~280 |
+0~240 |
2,557 |
18,843 |
+1,778 |
Sep19 |
190214 |
145~280 |
145~280 |
145~280 |
145~280 |
+0~240 |
|
|
|
Total Volume and Open Interest |
213,850 |
965,380 |
-2,840 |
10-Year T-Notes(CBOT) |
Mar19 |
190214 |
121~250 |
122~095 |
121~225 |
122~055 |
+0~135 |
1,143,327 |
3,981,984 |
+1,056 |
Jun19 |
190214 |
122~025 |
122~190 |
121~315 |
122~150 |
+0~140 |
25,496 |
135,175 |
+15,079 |
Sep19 |
190214 |
122~125 |
122~125 |
122~125 |
122~125 |
+0~140 |
|
|
|
Total Volume and Open Interest |
1,168,823 |
4,117,159 |
+16,135 |
5-Year T-Notes(CBOT) |
Mar19 |
190214 |
114~136 |
114~236 |
114~116 |
114~210 |
+0~080 |
657,941 |
4,246,615 |
-30,859 |
Jun19 |
190214 |
114~172 |
114~274 |
114~152 |
114~246 |
+0~084 |
40,506 |
246,032 |
+21,675 |
Sep19 |
190214 |
114~246 |
114~246 |
114~246 |
114~246 |
+0~084 |
|
|
|
Total Volume and Open Interest |
698,447 |
4,492,647 |
-9,184 |
2 Year T-Notes(CBOT) |
Mar19 |
190214 |
55~000 |
60~000 |
48~000 |
57~160 |
+2~000 |
293,942 |
2,945,325 |
+6,335 |
Jun19 |
190214 |
55~000 |
60~000 |
48~000 |
57~160 |
+2~000 |
34,589 |
311,765 |
+25,574 |
Sep19 |
190214 |
55~000 |
60~000 |
48~000 |
57~160 |
+2~000 |
|
|
|
Total Volume and Open Interest |
328,531 |
3,257,090 |
+31,909 |
Eurodollars(CME) |
Mar19 |
190214 |
97.365 |
97.365 |
97.350 |
97.355 |
unch |
113,112 |
1,443,282 |
-2,028 |
Jun19 |
190214 |
97.360 |
97.375 |
97.350 |
97.360 |
+0.010 |
150,951 |
1,237,729 |
-1,791 |
Sep19 |
190214 |
97.340 |
97.370 |
97.325 |
97.355 |
+0.025 |
180,415 |
1,114,837 |
-2,697 |
Dec19 |
190214 |
97.305 |
97.350 |
97.290 |
97.335 |
+0.040 |
240,304 |
1,702,518 |
-17,992 |
Mar20 |
190214 |
97.370 |
97.435 |
97.355 |
97.420 |
+0.050 |
182,991 |
961,137 |
-1,265 |
Jun20 |
190214 |
97.430 |
97.500 |
97.410 |
97.480 |
+0.055 |
165,835 |
940,529 |
+713 |
Sep20 |
190214 |
97.470 |
97.540 |
97.450 |
97.525 |
+0.055 |
147,067 |
833,945 |
+9,947 |
Dec20 |
190214 |
97.460 |
97.540 |
97.440 |
97.520 |
+0.055 |
155,361 |
917,607 |
+1,163 |
Mar21 |
190214 |
97.495 |
97.570 |
97.470 |
97.555 |
+0.060 |
73,267 |
606,398 |
+686 |
Jun21 |
190214 |
97.505 |
97.580 |
97.480 |
97.560 |
+0.060 |
60,383 |
406,954 |
-3,347 |
Sep21 |
190214 |
97.505 |
97.580 |
97.485 |
97.560 |
+0.055 |
49,925 |
356,918 |
-4,244 |
Dec21 |
190214 |
97.480 |
97.555 |
97.460 |
97.535 |
+0.055 |
49,845 |
368,535 |
-1,255 |
Mar22 |
190214 |
97.470 |
97.545 |
97.455 |
97.525 |
+0.055 |
28,239 |
269,868 |
+240 |
Jun22 |
190214 |
97.455 |
97.525 |
97.435 |
97.505 |
+0.055 |
27,161 |
251,432 |
+5,955 |
Sep22 |
190214 |
97.435 |
97.500 |
97.415 |
97.480 |
+0.055 |
20,041 |
188,173 |
+14 |
Dec22 |
190214 |
97.400 |
97.470 |
97.390 |
97.450 |
+0.055 |
13,576 |
160,775 |
-383 |
Mar23 |
190214 |
97.375 |
97.445 |
97.365 |
97.425 |
+0.055 |
12,487 |
78,132 |
+220 |
Jun23 |
190214 |
97.350 |
97.415 |
97.340 |
97.395 |
+0.050 |
12,548 |
80,316 |
-1,291 |
Total Volume and Open Interest |
1,769,834 |
12,443,783 |
-11,721 |
Ultra T-Bond(CBOT) |
Mar19 |
190214 |
160~18 |
161~25 |
160~11 |
161~05 |
+0~21 |
117,593 |
1,191,995 |
+1,221 |
Jun19 |
190214 |
162~08 |
163~00 |
161~18 |
162~12 |
+0~22 |
9,746 |
33,794 |
+8,227 |
Sep19 |
190214 |
162~12 |
162~12 |
162~12 |
162~12 |
+0~22 |
|
|
|
Total Volume and Open Interest |
127,339 |
1,225,789 |
+9,448 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190214 |
129~300 |
130~185 |
129~260 |
130~130 |
+0~170 |
122,152 |
683,669 |
-3,513 |
Jun19 |
190214 |
130~020 |
130~085 |
129~180 |
130~040 |
+0~170 |
0 |
26 |
+0 |
Sep19 |
190214 |
130~040 |
130~040 |
130~040 |
130~040 |
+0~170 |
|
|
|
Total Volume and Open Interest |
122,152 |
683,695 |
-3,513 |
30 Day Federal Funds(CBOT) |
Feb19 |
190214 |
97.600 |
97.603 |
97.598 |
97.600 |
unch |
4,043 |
271,409 |
+300 |
Mar19 |
190214 |
97.600 |
97.605 |
97.600 |
97.600 |
unch |
4,602 |
107,907 |
+432 |
Apr19 |
190214 |
97.600 |
97.605 |
97.600 |
97.605 |
+0.005 |
4,824 |
275,438 |
+2,172 |
May19 |
190214 |
97.605 |
97.610 |
97.600 |
97.610 |
+0.005 |
4,974 |
174,631 |
+1,049 |
Jun19 |
190214 |
97.600 |
97.610 |
97.600 |
97.605 |
+0.005 |
2,177 |
76,621 |
-349 |
Jul19 |
190214 |
97.595 |
97.615 |
97.595 |
97.605 |
+0.010 |
11,208 |
175,801 |
+297 |
Total Volume and Open Interest |
97,936 |
1,825,200 |
+11,726 |
Japanese Govt Bonds(SGX) |
Mar19 |
190214 |
152.69 |
152.84 |
152.60 |
152.83 |
+0.15 |
1,125 |
17,760 |
+232 |
Jun19 |
190214 |
152.70 |
152.70 |
152.70 |
152.70 |
+0.15 |
|
|
|
Sep19 |
190214 |
152.70 |
152.70 |
152.70 |
152.70 |
+0.15 |
|
|
|
Total Volume and Open Interest |
1,125 |
17,760 |
+232 |
Euro-Buxl(EUREX) |
Mar19 |
190214 |
186.42 |
188.00 |
185.82 |
187.66 |
+1.58 |
43,943 |
236,784 |
-5,304 |
Jun19 |
190214 |
186.18 |
186.18 |
186.18 |
186.18 |
+1.60 |
1 |
4,034 |
+53 |
Sep19 |
190214 |
184.66 |
184.66 |
184.66 |
184.66 |
+1.58 |
|
|
|
Total Volume and Open Interest |
43,944 |
240,818 |
-5,251 |
Euro-Bund(EUREX) |
Mar19 |
190214 |
166.22 |
166.73 |
166.02 |
166.54 |
+0.42 |
634,420 |
1,928,128 |
-45,590 |
Jun19 |
190214 |
163.56 |
164.14 |
163.51 |
163.98 |
+0.42 |
7,066 |
95,776 |
+7,374 |
Sep19 |
190214 |
165.89 |
165.89 |
165.81 |
165.81 |
+0.47 |
4 |
128 |
+92 |
Total Volume and Open Interest |
641,490 |
2,024,032 |
-38,124 |
Euro-Bobl(EUREX) |
Mar19 |
190214 |
133.10 |
133.22 |
133.03 |
133.13 |
+0.06 |
429,801 |
1,441,867 |
-37,986 |
Jun19 |
190214 |
132.46 |
132.46 |
132.46 |
132.46 |
+0.07 |
606 |
46,871 |
+678 |
Sep19 |
190214 |
132.46 |
132.46 |
132.46 |
132.46 |
+0.07 |
|
|
|
Total Volume and Open Interest |
430,407 |
1,488,738 |
-37,308 |
Euro-Schatz(EUREX) |
Mar19 |
190214 |
111.87 |
111.88 |
111.86 |
111.86 |
-0.00 |
206,987 |
2,130,469 |
+90,151 |
Jun19 |
190214 |
111.83 |
111.85 |
111.83 |
111.83 |
unch |
457 |
15,134 |
+1,378 |
Sep19 |
190214 |
111.83 |
111.83 |
111.83 |
111.83 |
unch |
|
|
|
Total Volume and Open Interest |
207,444 |
2,145,603 |
+91,529 |
3-Mth Euribor(EUREX) |
Mar19 |
190214 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.005 |
500 |
3,035 |
-500 |
Jun19 |
190214 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190214 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
0 |
1,987 |
+0 |
Total Volume and Open Interest |
502 |
14,114 |
-500 |
Long Gilt(LIFFE) |
Mar19 |
190214 |
123~31 |
124~16 |
123~30 |
124~10 |
+0~12 |
141,538 |
848,860 |
+4,886 |
Jun19 |
190214 |
127~09 |
127~22 |
127~08 |
127~20 |
+0~17 |
1,019 |
1,064 |
+858 |
Total Volume and Open Interest |
142,557 |
849,924 |
+5,744 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190214 |
99.15 |
99.15 |
99.14 |
99.15 |
+0.01 |
33,908 |
681,449 |
-5,977 |
Jun19 |
190214 |
99.13 |
99.14 |
99.13 |
99.14 |
+0.01 |
60,148 |
459,201 |
+12,493 |
Sep19 |
190214 |
99.09 |
99.11 |
99.09 |
99.11 |
+0.02 |
57,592 |
528,339 |
-5,681 |
Dec19 |
190214 |
99.04 |
99.07 |
99.04 |
99.07 |
+0.02 |
41,582 |
583,095 |
+4,290 |
Mar20 |
190214 |
99.02 |
99.04 |
99.02 |
99.04 |
+0.03 |
52,099 |
316,878 |
+11,507 |
Jun20 |
190214 |
98.99 |
99.01 |
98.99 |
99.01 |
+0.03 |
39,055 |
364,561 |
+4,133 |
Total Volume and Open Interest |
533,940 |
4,152,078 |
+24,938 |
3-Mth Euribor(LIFFE) |
Mar19 |
190214 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
37,137 |
512,235 |
+1,777 |
Jun19 |
190214 |
100.290 |
100.290 |
100.285 |
100.290 |
unch |
118,178 |
693,738 |
+1,309 |
Sep19 |
190214 |
100.275 |
100.280 |
100.275 |
100.275 |
unch |
82,291 |
661,988 |
+8,437 |
Total Volume and Open Interest |
853,939 |
5,010,583 |
+53,264 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190214 |
98.03 |
98.04 |
98.02 |
98.03 |
unch |
24,721 |
155,986 |
-7,559 |
Jun19 |
190214 |
98.11 |
98.12 |
98.10 |
98.11 |
-0.01 |
20,969 |
228,704 |
-3,639 |
Sep19 |
190214 |
98.18 |
98.19 |
98.17 |
98.18 |
unch |
38,031 |
212,679 |
+464 |
Dec19 |
190214 |
98.22 |
98.23 |
98.21 |
98.22 |
unch |
18,733 |
219,443 |
+2,930 |
Mar20 |
190214 |
98.25 |
98.26 |
98.25 |
98.26 |
unch |
13,621 |
169,528 |
+1,047 |
Jun20 |
190214 |
98.26 |
98.27 |
98.26 |
98.27 |
unch |
14,285 |
128,979 |
-2,107 |
Sep20 |
190214 |
98.27 |
98.27 |
98.25 |
98.26 |
-0.01 |
4,113 |
61,644 |
+38 |
Dec20 |
190214 |
98.26 |
98.27 |
98.24 |
98.26 |
unch |
5,772 |
46,995 |
+115 |
Mar21 |
190214 |
98.23 |
98.24 |
98.22 |
98.23 |
unch |
132 |
6,729 |
+24 |
Jun21 |
190214 |
98.20 |
98.21 |
98.20 |
98.21 |
unch |
38 |
3,028 |
+4 |
Total Volume and Open Interest |
140,417 |
1,237,756 |
-8,685 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190214 |
97.85 |
97.88 |
97.83 |
97.86 |
+0.01 |
161,153 |
1,264,483 |
+9,706 |
Jun19 |
190214 |
97.84 |
97.86 |
97.84 |
97.85 |
unch |
24 |
124 |
+24 |
Total Volume and Open Interest |
161,177 |
1,264,607 |
+9,730 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190214 |
98.32 |
98.33 |
98.30 |
98.32 |
-0.00 |
263,623 |
1,281,416 |
+9,090 |
Jun19 |
190214 |
98.38 |
98.38 |
98.38 |
98.38 |
-0.00 |
3,530 |
26,134 |
+3,529 |
Total Volume and Open Interest |
267,153 |
1,307,550 |
+12,619 |
Gold(CMX) |
Feb19 |
190214 |
1305.0 |
1311.8 |
1301.6 |
1309.8 |
-1.0 |
109 |
548 |
-115 |
Apr19 |
190214 |
1309.6 |
1317.4 |
1304.7 |
1313.9 |
-1.2 |
146,448 |
338,620 |
-23 |
Jun19 |
190214 |
1316.7 |
1323.8 |
1311.3 |
1320.4 |
-1.2 |
3,897 |
74,290 |
+731 |
Aug19 |
190214 |
1322.9 |
1329.4 |
1317.7 |
1326.4 |
-1.2 |
3,645 |
24,180 |
-760 |
Oct19 |
190214 |
1327.8 |
1333.9 |
1325.1 |
1332.3 |
-1.4 |
153 |
4,045 |
+100 |
Dec19 |
190214 |
1337.0 |
1342.0 |
1329.9 |
1338.7 |
-1.4 |
1,071 |
20,502 |
+32 |
Feb20 |
190214 |
1342.8 |
1345.1 |
1342.4 |
1345.1 |
-1.4 |
154 |
7,527 |
+55 |
Apr20 |
190214 |
1351.2 |
1351.2 |
1351.2 |
1351.2 |
-1.4 |
0 |
1,887 |
+0 |
Jun20 |
190214 |
1357.1 |
1357.1 |
1357.1 |
1357.1 |
-1.4 |
1 |
1,393 |
+0 |
Aug20 |
190214 |
1362.8 |
1362.8 |
1362.8 |
1362.8 |
-1.4 |
0 |
4 |
+0 |
Oct20 |
190214 |
1367.9 |
1367.9 |
1367.9 |
1367.9 |
-1.4 |
0 |
1 |
+0 |
Dec20 |
190214 |
1373.2 |
1373.2 |
1373.2 |
1373.2 |
-1.4 |
0 |
1,073 |
+0 |
Total Volume and Open Interest |
155,942 |
476,083 |
-87 |
Silver(CMX) |
Mar19 |
190214 |
1555.5 |
1565.0 |
1544.5 |
1552.8 |
-12.4 |
60,668 |
117,750 |
-4,599 |
May19 |
190214 |
1567.0 |
1574.0 |
1554.5 |
1562.2 |
-12.6 |
15,880 |
62,594 |
+5,055 |
Jul19 |
190214 |
1575.0 |
1583.0 |
1564.0 |
1571.7 |
-12.7 |
3,271 |
22,534 |
+1,045 |
Sep19 |
190214 |
1586.0 |
1589.5 |
1573.0 |
1580.9 |
-12.4 |
1,457 |
5,887 |
+528 |
Dec19 |
190214 |
1598.5 |
1605.0 |
1586.5 |
1593.9 |
-12.2 |
1,543 |
7,954 |
+693 |
Mar20 |
190214 |
1611.5 |
1611.5 |
1602.0 |
1607.0 |
-12.1 |
0 |
622 |
+0 |
May20 |
190214 |
1615.3 |
1615.3 |
1615.3 |
1615.3 |
-12.1 |
0 |
2 |
+0 |
Total Volume and Open Interest |
82,826 |
217,925 |
+2,720 |
Platinum(NYMEX) |
Apr19 |
190214 |
787.8 |
791.4 |
780.9 |
789.2 |
-2.6 |
17,138 |
79,160 |
+346 |
Jul19 |
190214 |
793.7 |
796.0 |
786.2 |
794.3 |
-2.7 |
312 |
5,701 |
-85 |
Oct19 |
190214 |
799.6 |
800.9 |
794.1 |
799.7 |
-2.9 |
8 |
423 |
+4 |
Jan20 |
190214 |
800.0 |
804.7 |
800.0 |
804.7 |
-2.8 |
0 |
54 |
+0 |
Total Volume and Open Interest |
17,471 |
85,394 |
+269 |
Palladium(NYMEX) |
Mar19 |
190214 |
1372.70 |
1394.20 |
1372.10 |
1385.90 |
+13.30 |
3,488 |
20,396 |
+41 |
Jun19 |
190214 |
1368.00 |
1385.80 |
1366.20 |
1377.90 |
+13.70 |
914 |
6,951 |
+304 |
Sep19 |
190214 |
1357.50 |
1369.90 |
1350.40 |
1361.40 |
+13.90 |
23 |
1,447 |
+7 |
Total Volume and Open Interest |
4,425 |
28,927 |
+352 |
Copper(CMX) |
Mar19 |
190214 |
277.80 |
280.20 |
275.35 |
277.40 |
+0.10 |
64,526 |
87,351 |
-4,335 |
May19 |
190214 |
278.25 |
280.75 |
276.10 |
278.10 |
+0.25 |
26,645 |
71,965 |
+3,267 |
Jul19 |
190214 |
278.80 |
281.15 |
276.70 |
278.65 |
+0.40 |
8,240 |
33,704 |
+1,050 |
Sep19 |
190214 |
280.00 |
281.50 |
277.20 |
279.10 |
+0.45 |
5,319 |
21,807 |
+1,686 |
Dec19 |
190214 |
280.15 |
281.85 |
278.50 |
279.55 |
+0.50 |
1,659 |
17,988 |
+602 |
Total Volume and Open Interest |
107,469 |
245,475 |
+2,225 |
E-mini DJIA Index(CBOT) |
Mar19 |
190214 |
25496 |
25622 |
25304 |
25427 |
-61 |
172,650 |
82,128 |
+3,111 |
Jun19 |
190214 |
25521 |
25644 |
25335 |
25455 |
-61 |
294 |
1,523 |
+46 |
Sep19 |
190214 |
25471 |
25652 |
25387 |
25471 |
-72 |
6 |
16 |
+2 |
Dec19 |
190214 |
25479 |
25586 |
25479 |
25479 |
-78 |
0 |
1 |
+0 |
Total Volume and Open Interest |
172,950 |
83,668 |
+3,159 |
S & P 500(CME) |
Mar19 |
190214 |
2754.00 |
2762.50 |
2731.00 |
2743.40 |
-6.20 |
1,162 |
62,069 |
+121 |
Jun19 |
190214 |
2748.10 |
2748.10 |
2748.10 |
2748.10 |
-6.50 |
639 |
307 |
+204 |
Sep19 |
190214 |
2753.10 |
2753.10 |
2753.10 |
2753.10 |
-6.40 |
|
|
|
Dec19 |
190214 |
2757.90 |
2757.90 |
2757.90 |
2757.90 |
-6.20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,801 |
62,381 |
+325 |
S & P 500 E-Mini(CME) |
Mar19 |
190214 |
2749.25 |
2763.00 |
2730.25 |
2743.50 |
-6.00 |
1,307,152 |
2,539,160 |
+16,817 |
Jun19 |
190214 |
2754.25 |
2767.50 |
2734.50 |
2748.00 |
-6.50 |
7,775 |
100,801 |
+4,108 |
Sep19 |
190214 |
2759.00 |
2772.50 |
2740.50 |
2753.00 |
-6.50 |
61 |
3,285 |
+11 |
Dec19 |
190214 |
2758.00 |
2769.50 |
2756.50 |
2758.00 |
-6.00 |
2 |
462 |
+2 |
Total Volume and Open Interest |
1,314,990 |
2,645,788 |
+20,938 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190214 |
7017.25 |
7057.50 |
6972.00 |
7019.75 |
+3.50 |
363,950 |
212,733 |
+1,005 |
Jun19 |
190214 |
7048.00 |
7082.25 |
6998.50 |
7045.00 |
+3.25 |
976 |
1,818 |
-79 |
Sep19 |
190214 |
7071.75 |
7104.25 |
7032.75 |
7071.75 |
+3.50 |
11 |
451 |
+3 |
Total Volume and Open Interest |
364,937 |
215,006 |
+929 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190214 |
1891.40 |
1900.90 |
1881.00 |
1892.30 |
-1.50 |
12,485 |
65,103 |
-555 |
Jun19 |
190214 |
1899.00 |
1900.40 |
1888.10 |
1897.30 |
-1.40 |
0 |
3 |
+0 |
Sep19 |
190214 |
1901.00 |
1901.00 |
1901.00 |
1901.00 |
-1.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,485 |
65,107 |
-555 |
Volatility Index(CBOE) |
Feb19 |
190213 |
15.70 |
15.85 |
15.55 |
15.60 |
-0.03 |
54,294 |
47,305 |
-9,139 |
Mar19 |
190214 |
16.75 |
17.35 |
16.58 |
16.93 |
+0.25 |
91,743 |
164,306 |
+10,319 |
Apr19 |
190214 |
16.87 |
17.27 |
16.70 |
17.13 |
+0.30 |
20,725 |
42,506 |
+147 |
May19 |
190214 |
17.15 |
17.46 |
17.00 |
17.38 |
+0.30 |
14,026 |
36,293 |
+1,519 |
Total Volume and Open Interest |
202,355 |
329,898 |
-30,009 |
S & P 600(CME) |
Mar19 |
190214 |
961.50 |
961.50 |
961.50 |
961.50 |
+2.10 |
|
|
|
Jun19 |
190214 |
962.20 |
962.20 |
962.20 |
962.20 |
+2.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190214 |
1541.50 |
1552.50 |
1532.50 |
1544.60 |
+2.40 |
108,845 |
496,932 |
-938 |
Jun19 |
190214 |
1540.00 |
1555.80 |
1537.90 |
1548.90 |
+2.40 |
44 |
1,699 |
+9 |
Sep19 |
190214 |
1553.20 |
1553.20 |
1553.20 |
1553.20 |
+3.20 |
|
|
|
Total Volume and Open Interest |
108,889 |
498,631 |
-929 |
Nikkei 225(CME) |
Mar19 |
190214 |
21105 |
21240 |
20940 |
21000 |
-105 |
10,089 |
26,679 |
-649 |
Jun19 |
190214 |
21020 |
21085 |
20815 |
20855 |
-110 |
12 |
55 |
+5 |
Total Volume and Open Interest |
10,101 |
26,734 |
-644 |
Nikkei 225(SGX) |
Mar19 |
190214 |
21160 |
21215 |
21055 |
21190 |
+30 |
94,539 |
177,157 |
+4,031 |
Jun19 |
190214 |
20875 |
21015 |
20875 |
21015 |
+30 |
107 |
1,665 |
+47 |
Sep19 |
190214 |
20975 |
20975 |
20975 |
20975 |
+30 |
|
|
|
Total Volume and Open Interest |
94,646 |
193,385 |
+4,078 |
Nikkei 225 Mini(JPX) |
Mar19 |
190214 |
21145 |
21215 |
21055 |
21190 |
+30 |
1,174,365 |
432,161 |
+7,155 |
Jun19 |
190214 |
20950 |
21020 |
20860 |
20980 |
+10 |
27,790 |
14,126 |
-302 |
Sep19 |
190214 |
20890 |
20950 |
20795 |
20930 |
+30 |
585 |
803 |
+48 |
Total Volume and Open Interest |
1,224,873 |
462,617 |
-92,689 |
Nikkei 225(JPX) |
Mar19 |
190214 |
21140 |
21220 |
21050 |
21190 |
+30 |
90,488 |
274,987 |
+3,844 |
Jun19 |
190214 |
20960 |
21010 |
20870 |
20980 |
+10 |
572 |
31,483 |
-14 |
Sep19 |
190214 |
20850 |
20930 |
20850 |
20930 |
+30 |
6 |
1,174 |
+0 |
Total Volume and Open Interest |
91,085 |
413,882 |
+3,779 |
Nikkei 225(CME) Yen |
Mar19 |
190214 |
21130 |
21230 |
20935 |
20990 |
-105 |
32,871 |
75,950 |
-2,575 |
Jun19 |
190214 |
20995 |
21010 |
20750 |
20795 |
-110 |
8 |
49 |
+1 |
Sep19 |
190214 |
20790 |
20790 |
20790 |
20790 |
-105 |
|
|
|
Total Volume and Open Interest |
32,879 |
75,999 |
-2,574 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190214 |
20980 |
21190 |
20950 |
20990 |
-110 |
0 |
8 |
+0 |
Jun19 |
190214 |
20800 |
20800 |
20800 |
20800 |
-110 |
|
|
|
Sep19 |
190214 |
20790 |
20790 |
20790 |
20790 |
-110 |
|
|
|
Total Volume and Open Interest |
0 |
8 |
+0 |
CAC 40(EURONEXT) |
Feb19 |
190214 |
5083.5 |
5120.5 |
5060.5 |
5062.0 |
-11.0 |
195,123 |
286,924 |
-4,276 |
Mar19 |
190214 |
5086.0 |
5118.5 |
5059.0 |
5060.5 |
-10.5 |
143,994 |
187,541 |
+112,098 |
Apr19 |
190214 |
5058.5 |
5058.5 |
5042.0 |
5042.0 |
-11.0 |
|
|
|
Total Volume and Open Interest |
339,121 |
543,512 |
+107,823 |
Hang Seng Index(HKFE) |
Feb19 |
190214 |
28393 |
28498 |
28218 |
28338 |
-62 |
149,565 |
119,566 |
+1,592 |
Mar19 |
190214 |
28387 |
28503 |
28233 |
28347 |
-58 |
2,238 |
20,725 |
+780 |
Total Volume and Open Interest |
153,501 |
147,796 |
+2,853 |
DAX(EUREX) |
Mar19 |
190214 |
11182.0 |
11268.0 |
11071.5 |
11091.5 |
-81.5 |
88,024 |
125,850 |
+2,861 |
Jun19 |
190214 |
11247.5 |
11271.0 |
11089.5 |
11108.5 |
-81.5 |
21 |
2,199 |
+107 |
Sep19 |
190214 |
11254.0 |
11254.0 |
11088.0 |
11097.5 |
-81.5 |
3 |
65 |
+9 |
Total Volume and Open Interest |
88,048 |
128,114 |
+2,977 |
Mini-DAX(EUREX) |
Mar19 |
190214 |
11179.0 |
11264.0 |
11071.0 |
11091.5 |
-81.5 |
35,224 |
15,993 |
+1,137 |
Jun19 |
190214 |
11212.0 |
11262.0 |
11095.0 |
11108.5 |
-81.5 |
46 |
564 |
+11 |
Sep19 |
190214 |
11234.0 |
11262.0 |
11097.5 |
11097.5 |
-81.5 |
7 |
37 |
+0 |
Total Volume and Open Interest |
35,277 |
16,594 |
+1,148 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190214 |
3202 |
3225 |
3178 |
3183 |
-20 |
832,001 |
3,861,962 |
-5,236 |
Jun19 |
190214 |
3123 |
3139 |
3098 |
3099 |
-20 |
230 |
242,523 |
+46,430 |
Sep19 |
190214 |
3129 |
3129 |
3089 |
3089 |
-20 |
4 |
9,193 |
+54 |
Total Volume and Open Interest |
832,235 |
4,248,363 |
+41,248 |
Swiss Market Index(EUREX) |
Mar19 |
190214 |
9114 |
9156 |
9049 |
9063 |
-25 |
30,799 |
209,227 |
+4,889 |
Jun19 |
190214 |
8969 |
8969 |
8883 |
8883 |
-25 |
30 |
16,591 |
+0 |
Sep19 |
190214 |
8880 |
8880 |
8856 |
8856 |
-26 |
0 |
22 |
+0 |
Total Volume and Open Interest |
30,829 |
225,840 |
+4,889 |
FT-SE 100(EURONEXT) |
Mar19 |
190214 |
7125.50 |
7188.50 |
7122.00 |
7161.50 |
+34.00 |
77,989 |
659,154 |
-8,138 |
Jun19 |
190214 |
7045.50 |
7077.50 |
7045.50 |
7077.50 |
+33.50 |
17 |
240 |
+10 |
Sep19 |
190214 |
7008.50 |
7008.50 |
7008.50 |
7008.50 |
+33.50 |
0 |
20 |
+0 |
Total Volume and Open Interest |
78,006 |
659,416 |
-8,128 |
SPI 200(SFE) |
Mar19 |
190214 |
6017.0 |
6049.0 |
6002.0 |
6013.0 |
-5.0 |
45,919 |
287,365 |
+1,101 |
Jun19 |
190214 |
5999.0 |
5999.0 |
5999.0 |
5999.0 |
-6.0 |
440 |
3,824 |
+223 |
Sep19 |
190214 |
5944.0 |
5944.0 |
5944.0 |
5944.0 |
-6.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
46,653 |
297,311 |
+1,528 |
FTSE MIB(ISE) |
Mar19 |
190214 |
20055.00 |
20100.00 |
19805.00 |
19833.00 |
-142.00 |
17,890 |
81,946 |
-2,882 |
Jun19 |
190214 |
19530.00 |
19530.00 |
19290.00 |
19296.00 |
-142.00 |
84 |
979 |
-61 |
Sep19 |
190214 |
19171.00 |
19171.00 |
19171.00 |
19171.00 |
-142.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
17,974 |
82,927 |
-2,943 |
KOSPI 200(KFE) |
Mar19 |
190214 |
285.35 |
288.45 |
283.20 |
288.35 |
+2.65 |
255,393 |
296,459 |
-4,564 |
Jun19 |
190214 |
285.75 |
288.90 |
283.80 |
288.85 |
+2.60 |
340 |
22,356 |
+170 |
Sep19 |
190214 |
284.35 |
288.60 |
284.35 |
288.60 |
+3.30 |
1 |
206 |
-1 |
Total Volume and Open Interest |
255,734 |
361,901 |
-4,395 |
GSCI(CME) |
Feb19 |
190214 |
408.40 |
413.30 |
408.40 |
412.85 |
+1.75 |
3,025 |
3,946 |
-2,622 |
Mar19 |
190214 |
412.95 |
417.55 |
412.20 |
416.40 |
+1.40 |
3,017 |
11,347 |
+3,015 |
Apr19 |
190214 |
418.20 |
418.20 |
418.20 |
418.20 |
+1.40 |
|
|
|
Total Volume and Open Interest |
6,042 |
15,293 |
+393 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|