|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 20, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190220 |
902.00 |
905.00 |
893.25 |
902.50 |
+1.75 |
113,607 |
195,018 |
-26,597 |
May19 |
190220 |
915.25 |
918.50 |
907.00 |
916.00 |
+1.50 |
76,911 |
246,147 |
+1,228 |
Jul19 |
190220 |
928.50 |
932.00 |
920.50 |
929.75 |
+1.75 |
30,213 |
162,734 |
+2,756 |
Aug19 |
190220 |
934.25 |
937.25 |
926.25 |
935.25 |
+1.75 |
1,575 |
14,972 |
-395 |
Sep19 |
190220 |
937.00 |
940.75 |
930.00 |
939.25 |
+2.00 |
988 |
7,429 |
+256 |
Nov19 |
190220 |
946.75 |
949.75 |
938.75 |
948.50 |
+2.75 |
9,882 |
75,412 |
+0 |
Jan20 |
190220 |
956.50 |
959.25 |
948.25 |
957.75 |
+2.50 |
1,234 |
7,097 |
-6 |
Mar20 |
190220 |
958.50 |
964.25 |
953.50 |
963.25 |
+2.75 |
665 |
5,586 |
-53 |
May20 |
190220 |
961.50 |
969.75 |
960.00 |
968.75 |
+2.25 |
80 |
1,261 |
+8 |
Jul20 |
190220 |
973.50 |
976.75 |
966.50 |
975.75 |
+2.25 |
218 |
3,166 |
+86 |
Aug20 |
190220 |
977.00 |
977.00 |
977.00 |
977.00 |
+2.50 |
0 |
81 |
+0 |
Sep20 |
190220 |
971.00 |
971.00 |
971.00 |
971.00 |
+2.50 |
2 |
70 |
+1 |
Nov20 |
190220 |
969.50 |
973.00 |
964.25 |
972.25 |
+2.75 |
46 |
2,067 |
+14 |
Jan21 |
190220 |
978.25 |
978.25 |
978.25 |
978.25 |
+2.75 |
0 |
5 |
+0 |
Total Volume and Open Interest |
235,424 |
721,129 |
-22,702 |
Soybean Meal(CBOT) |
Mar19 |
190220 |
305.90 |
306.30 |
302.70 |
305.20 |
-0.20 |
53,420 |
90,373 |
-4,525 |
May19 |
190220 |
309.50 |
310.30 |
306.70 |
309.20 |
-0.30 |
39,469 |
182,107 |
+3,708 |
Jul19 |
190220 |
313.80 |
314.20 |
310.60 |
313.10 |
-0.30 |
12,306 |
91,670 |
+1,347 |
Aug19 |
190220 |
315.70 |
315.90 |
312.50 |
315.00 |
-0.20 |
1,912 |
17,824 |
+487 |
Sep19 |
190220 |
316.50 |
317.60 |
314.20 |
316.80 |
-0.30 |
1,579 |
15,668 |
+210 |
Oct19 |
190220 |
317.40 |
318.50 |
315.50 |
317.80 |
-0.20 |
661 |
13,832 |
+1 |
Dec19 |
190220 |
320.30 |
320.60 |
317.10 |
319.80 |
-0.10 |
4,517 |
43,809 |
+1,228 |
Jan20 |
190220 |
320.60 |
321.40 |
318.50 |
320.90 |
unch |
167 |
4,633 |
-13 |
Mar20 |
190220 |
319.90 |
322.00 |
319.20 |
321.30 |
-0.20 |
134 |
6,577 |
+89 |
May20 |
190220 |
322.00 |
322.70 |
320.20 |
322.30 |
-0.10 |
5 |
690 |
+0 |
Total Volume and Open Interest |
114,181 |
468,550 |
+2,530 |
Soybean Oil(CBOT) |
Mar19 |
190220 |
29.74 |
30.04 |
29.62 |
29.96 |
+0.22 |
34,419 |
93,383 |
-3,622 |
May19 |
190220 |
30.07 |
30.36 |
29.94 |
30.28 |
+0.20 |
28,302 |
199,714 |
+3,456 |
Jul19 |
190220 |
30.40 |
30.69 |
30.27 |
30.61 |
+0.20 |
11,805 |
118,858 |
+274 |
Aug19 |
190220 |
30.61 |
30.84 |
30.44 |
30.77 |
+0.20 |
1,368 |
17,772 |
+743 |
Sep19 |
190220 |
30.73 |
30.98 |
30.59 |
30.91 |
+0.20 |
653 |
12,872 |
-22 |
Oct19 |
190220 |
30.83 |
31.08 |
30.69 |
31.00 |
+0.19 |
248 |
10,238 |
-42 |
Dec19 |
190220 |
31.08 |
31.29 |
30.88 |
31.22 |
+0.19 |
4,476 |
52,918 |
+1,941 |
Jan20 |
190220 |
31.31 |
31.52 |
31.13 |
31.45 |
+0.19 |
11 |
4,161 |
+1 |
Mar20 |
190220 |
31.54 |
31.73 |
31.36 |
31.68 |
+0.19 |
14 |
7,277 |
+8 |
May20 |
190220 |
31.75 |
31.91 |
31.57 |
31.87 |
+0.16 |
6 |
1,711 |
+0 |
Total Volume and Open Interest |
81,429 |
522,381 |
+2,831 |
Canola(WCE) |
Mar19 |
190220 |
473.7 |
474.0 |
470.4 |
470.9 |
-2.8 |
10,298 |
41,324 |
-3,264 |
May19 |
190220 |
482.7 |
482.7 |
479.0 |
479.3 |
-3.0 |
14,380 |
74,775 |
+4,335 |
Jul19 |
190220 |
489.9 |
489.9 |
486.3 |
486.6 |
-2.9 |
3,220 |
40,819 |
+1,347 |
Nov19 |
190220 |
490.9 |
493.2 |
489.6 |
490.5 |
-1.8 |
1,202 |
13,812 |
+512 |
Jan20 |
190220 |
494.8 |
499.2 |
494.8 |
496.4 |
-1.4 |
128 |
1,496 |
+80 |
Total Volume and Open Interest |
29,228 |
172,380 |
+3,010 |
Corn(CBOT) |
Mar19 |
190220 |
371.50 |
373.50 |
368.50 |
370.75 |
+1.00 |
209,096 |
447,032 |
-16,937 |
May19 |
190220 |
379.75 |
381.75 |
377.00 |
379.50 |
+1.50 |
166,524 |
558,972 |
+30,028 |
Jul19 |
190220 |
387.50 |
389.75 |
385.00 |
387.50 |
+1.50 |
39,305 |
310,196 |
+4,409 |
Sep19 |
190220 |
392.25 |
394.00 |
390.00 |
392.50 |
+1.75 |
11,328 |
150,740 |
+1,014 |
Dec19 |
190220 |
397.75 |
399.75 |
396.25 |
398.50 |
+1.75 |
19,340 |
242,183 |
-525 |
Mar20 |
190220 |
407.25 |
409.00 |
406.25 |
408.50 |
+2.50 |
746 |
37,763 |
+30 |
May20 |
190220 |
413.00 |
415.50 |
412.25 |
414.50 |
+2.25 |
95 |
3,324 |
+31 |
Jul20 |
190220 |
417.50 |
420.00 |
417.00 |
419.00 |
+2.00 |
258 |
7,265 |
+21 |
Sep20 |
190220 |
411.25 |
411.25 |
411.25 |
411.25 |
+2.25 |
0 |
1,484 |
+0 |
Dec20 |
190220 |
411.25 |
413.50 |
411.25 |
413.00 |
+1.50 |
331 |
9,242 |
+103 |
Total Volume and Open Interest |
447,025 |
1,768,883 |
+18,176 |
Wheat(CBOT) |
Mar19 |
190220 |
490.00 |
493.50 |
475.75 |
480.75 |
-9.00 |
79,764 |
96,146 |
-6,396 |
May19 |
190220 |
492.25 |
496.00 |
479.75 |
484.25 |
-8.00 |
72,692 |
184,213 |
+9,354 |
Jul19 |
190220 |
497.00 |
499.75 |
484.50 |
488.25 |
-8.25 |
31,057 |
104,524 |
+4,522 |
Sep19 |
190220 |
506.25 |
508.75 |
495.00 |
498.50 |
-7.50 |
5,294 |
31,149 |
+856 |
Dec19 |
190220 |
521.25 |
523.50 |
509.75 |
513.50 |
-7.25 |
5,080 |
40,743 |
+76 |
Mar20 |
190220 |
532.50 |
534.25 |
520.75 |
524.50 |
-7.00 |
798 |
7,037 |
+13 |
Total Volume and Open Interest |
195,089 |
470,359 |
+8,369 |
Wheat(KCBT) |
Mar19 |
190220 |
463.25 |
465.25 |
449.50 |
450.00 |
-10.75 |
35,386 |
75,669 |
-2,420 |
May19 |
190220 |
470.25 |
473.00 |
457.50 |
458.00 |
-10.25 |
30,831 |
117,570 |
+6,801 |
Jul19 |
190220 |
479.50 |
482.50 |
467.75 |
468.50 |
-9.75 |
16,855 |
73,283 |
+1,401 |
Sep19 |
190220 |
491.50 |
494.00 |
480.25 |
481.00 |
-9.25 |
3,646 |
13,045 |
+606 |
Dec19 |
190220 |
510.50 |
511.50 |
498.25 |
499.25 |
-8.75 |
4,283 |
16,316 |
+909 |
Mar20 |
190220 |
525.25 |
525.25 |
512.50 |
513.75 |
-8.75 |
527 |
1,504 |
+83 |
May20 |
190220 |
522.50 |
531.50 |
520.50 |
521.75 |
-8.25 |
180 |
385 |
+22 |
Total Volume and Open Interest |
91,798 |
299,075 |
+7,393 |
Wheat(MGE) |
Mar19 |
190220 |
557.00 |
558.00 |
548.50 |
548.75 |
-6.75 |
5,473 |
13,196 |
-1,730 |
May19 |
190220 |
556.50 |
557.75 |
548.00 |
548.25 |
-7.00 |
5,104 |
27,063 |
+507 |
Jul19 |
190220 |
563.00 |
564.00 |
552.00 |
552.25 |
-8.50 |
3,349 |
8,233 |
+1,050 |
Sep19 |
190220 |
570.75 |
570.75 |
560.25 |
560.75 |
-7.50 |
485 |
6,710 |
+99 |
Dec19 |
190220 |
581.00 |
581.00 |
574.75 |
574.75 |
-6.50 |
119 |
3,760 |
+22 |
Mar20 |
190220 |
590.25 |
590.50 |
586.50 |
586.50 |
-4.50 |
4 |
258 |
-1 |
Total Volume and Open Interest |
14,534 |
59,236 |
-53 |
Oats(CBOT) |
Mar19 |
190220 |
270.25 |
274.25 |
263.25 |
269.75 |
-0.25 |
985 |
2,185 |
-516 |
May19 |
190220 |
277.25 |
279.50 |
268.25 |
274.00 |
-1.50 |
417 |
2,612 |
+129 |
Jul19 |
190220 |
279.50 |
279.50 |
270.00 |
274.75 |
-2.50 |
62 |
126 |
+34 |
Sep19 |
190220 |
266.00 |
268.25 |
266.00 |
266.75 |
-2.50 |
34 |
57 |
+6 |
Total Volume and Open Interest |
1,528 |
5,261 |
-327 |
Rough Rice(CBOT) |
Mar19 |
190220 |
9.86 |
10.06 |
9.80 |
10.03 |
+0.17 |
1,392 |
2,925 |
-521 |
May19 |
190220 |
10.02 |
10.20 |
9.90 |
10.17 |
+0.19 |
1,615 |
5,490 |
+1,049 |
Jul19 |
190220 |
10.15 |
10.35 |
10.10 |
10.35 |
+0.17 |
62 |
149 |
+32 |
Sep19 |
190220 |
10.29 |
10.29 |
10.29 |
10.29 |
+0.17 |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,069 |
8,568 |
+560 |
Live Cattle(CME) |
Feb19 |
190220 |
127.850 |
128.380 |
127.800 |
128.325 |
+0.440 |
4,893 |
8,317 |
-1,327 |
Apr19 |
190220 |
128.535 |
129.350 |
128.380 |
129.200 |
+0.750 |
16,484 |
158,470 |
-1,516 |
Jun19 |
190220 |
118.680 |
119.430 |
118.535 |
119.330 |
+0.730 |
9,811 |
122,252 |
+714 |
Aug19 |
190220 |
114.730 |
115.285 |
114.350 |
115.150 |
+0.420 |
8,388 |
59,449 |
+243 |
Oct19 |
190220 |
115.900 |
116.350 |
115.500 |
116.285 |
+0.305 |
4,259 |
26,981 |
+435 |
Dec19 |
190220 |
118.400 |
118.800 |
118.050 |
118.750 |
+0.300 |
1,023 |
10,091 |
+294 |
Total Volume and Open Interest |
45,063 |
389,400 |
-1,049 |
Feeder Cattle(CME) |
Mar19 |
190220 |
143.700 |
144.130 |
143.235 |
143.880 |
+0.130 |
7,301 |
20,546 |
+234 |
Apr19 |
190220 |
145.880 |
146.285 |
145.400 |
146.080 |
+0.080 |
3,562 |
13,031 |
+485 |
May19 |
190220 |
146.830 |
147.200 |
146.380 |
147.000 |
unch |
2,140 |
9,802 |
+29 |
Aug19 |
190220 |
150.880 |
151.300 |
150.580 |
151.035 |
+0.050 |
766 |
6,105 |
-97 |
Sep19 |
190220 |
151.000 |
151.535 |
150.800 |
151.300 |
+0.150 |
186 |
868 |
-23 |
Oct19 |
190220 |
150.800 |
151.450 |
150.750 |
151.235 |
+0.135 |
89 |
453 |
+4 |
Nov19 |
190220 |
150.200 |
150.750 |
150.150 |
150.300 |
-0.200 |
19 |
189 |
-5 |
Total Volume and Open Interest |
14,063 |
51,018 |
+627 |
Lean Hogs(CME) |
Apr19 |
190220 |
56.285 |
56.400 |
52.250 |
52.985 |
-3.550 |
14,475 |
99,115 |
-462 |
May19 |
190220 |
65.450 |
65.785 |
62.650 |
63.035 |
-2.415 |
161 |
1,847 |
-7 |
Jun19 |
190220 |
73.730 |
74.550 |
72.200 |
72.750 |
-0.980 |
7,934 |
43,916 |
-233 |
Jul19 |
190220 |
77.000 |
77.650 |
75.035 |
75.700 |
-1.335 |
4,384 |
26,301 |
+13 |
Aug19 |
190220 |
77.450 |
78.180 |
75.430 |
76.430 |
-1.020 |
2,921 |
25,218 |
+356 |
Oct19 |
190220 |
67.225 |
67.950 |
66.180 |
67.000 |
+0.050 |
1,031 |
26,672 |
+93 |
Dec19 |
190220 |
62.680 |
63.250 |
62.050 |
62.450 |
+0.120 |
466 |
9,099 |
+101 |
Feb20 |
190220 |
66.800 |
67.150 |
66.035 |
66.050 |
-0.280 |
264 |
1,794 |
+145 |
Total Volume and Open Interest |
31,721 |
235,787 |
+35 |
Class III Milk(CME) |
Feb19 |
190220 |
14.00 |
14.01 |
13.98 |
14.01 |
+0.03 |
128 |
4,199 |
+36 |
Mar19 |
190220 |
14.71 |
14.83 |
14.56 |
14.60 |
-0.10 |
383 |
4,852 |
+15 |
Apr19 |
190220 |
14.57 |
14.68 |
14.45 |
14.50 |
-0.05 |
205 |
3,537 |
+83 |
May19 |
190220 |
14.91 |
14.98 |
14.79 |
14.83 |
-0.04 |
182 |
3,220 |
+42 |
Jun19 |
190220 |
15.40 |
15.42 |
15.28 |
15.30 |
-0.05 |
80 |
2,261 |
+15 |
Jul19 |
190220 |
15.80 |
15.84 |
15.75 |
15.80 |
unch |
66 |
1,649 |
+21 |
Aug19 |
190220 |
16.11 |
16.13 |
16.00 |
16.03 |
-0.02 |
30 |
1,376 |
+7 |
Sep19 |
190220 |
16.36 |
16.36 |
16.28 |
16.32 |
-0.02 |
22 |
1,645 |
+12 |
Oct19 |
190220 |
16.30 |
16.32 |
16.24 |
16.32 |
+0.02 |
9 |
1,188 |
+5 |
Nov19 |
190220 |
16.26 |
16.27 |
16.25 |
16.25 |
+0.02 |
5 |
1,225 |
+5 |
Dec19 |
190220 |
16.14 |
16.16 |
16.10 |
16.13 |
+0.05 |
38 |
1,145 |
+37 |
Jan20 |
190220 |
15.81 |
15.81 |
15.81 |
15.81 |
unch |
12 |
43 |
+2 |
Feb20 |
190220 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
2 |
41 |
+2 |
Total Volume and Open Interest |
1,164 |
26,435 |
+284 |
Cocoa(ICE) |
Mar19 |
190220 |
2326 |
2326 |
2298 |
2298 |
-42 |
380 |
1,335 |
-385 |
May19 |
190220 |
2354 |
2359 |
2293 |
2317 |
-33 |
21,054 |
95,736 |
+1,858 |
Jul19 |
190220 |
2377 |
2379 |
2321 |
2343 |
-27 |
9,920 |
48,161 |
+1,030 |
Sep19 |
190220 |
2388 |
2388 |
2336 |
2358 |
-23 |
5,099 |
25,497 |
-1,370 |
Dec19 |
190220 |
2399 |
2399 |
2349 |
2369 |
-22 |
2,126 |
32,265 |
+287 |
Mar20 |
190220 |
2387 |
2397 |
2357 |
2374 |
-21 |
864 |
20,592 |
+124 |
May20 |
190220 |
2391 |
2399 |
2360 |
2379 |
-20 |
217 |
4,337 |
-27 |
Total Volume and Open Interest |
39,855 |
232,599 |
+1,642 |
Coffee "C"(ICE) |
Mar19 |
190220 |
97.60 |
98.20 |
96.10 |
97.55 |
+0.35 |
20,146 |
13,042 |
-10,502 |
May19 |
190220 |
101.20 |
101.75 |
99.85 |
101.40 |
+0.55 |
35,106 |
138,946 |
-581 |
Jul19 |
190220 |
104.00 |
104.45 |
102.65 |
104.15 |
+0.60 |
7,016 |
54,157 |
+936 |
Sep19 |
190220 |
106.85 |
107.15 |
105.40 |
106.90 |
+0.60 |
2,932 |
32,440 |
+528 |
Dec19 |
190220 |
110.60 |
110.95 |
109.20 |
110.75 |
+0.65 |
1,399 |
22,452 |
+78 |
Mar20 |
190220 |
114.30 |
114.75 |
113.00 |
114.45 |
+0.55 |
704 |
9,969 |
+121 |
Total Volume and Open Interest |
68,586 |
286,391 |
-9,098 |
Orange Juice(ICE) |
Mar19 |
190220 |
118.50 |
120.70 |
118.20 |
119.85 |
+1.05 |
1,936 |
7,915 |
-1,184 |
May19 |
190220 |
118.50 |
120.40 |
118.00 |
120.05 |
+1.60 |
2,006 |
11,199 |
+1,333 |
Jul19 |
190220 |
119.80 |
121.90 |
119.50 |
121.50 |
+1.55 |
252 |
1,777 |
+44 |
Sep19 |
190220 |
122.90 |
123.45 |
122.90 |
123.45 |
+1.35 |
165 |
707 |
+75 |
Nov19 |
190220 |
125.50 |
125.85 |
125.50 |
125.55 |
+1.35 |
112 |
371 |
+22 |
Jan20 |
190220 |
128.20 |
128.20 |
127.85 |
127.85 |
+1.25 |
81 |
126 |
+19 |
Total Volume and Open Interest |
4,656 |
22,334 |
+365 |
Sugar #11(ICE) |
Mar19 |
190220 |
13.34 |
13.50 |
13.17 |
13.44 |
+0.09 |
95,567 |
106,455 |
-31,843 |
May19 |
190220 |
13.24 |
13.42 |
13.06 |
13.38 |
+0.15 |
113,645 |
351,968 |
+13,317 |
Jul19 |
190220 |
13.45 |
13.60 |
13.23 |
13.57 |
+0.17 |
29,936 |
155,501 |
-3,056 |
Oct19 |
190220 |
13.76 |
13.93 |
13.56 |
13.92 |
+0.17 |
13,724 |
128,980 |
+508 |
Mar20 |
190220 |
14.48 |
14.60 |
14.26 |
14.58 |
+0.13 |
3,682 |
87,518 |
-359 |
May20 |
190220 |
14.47 |
14.57 |
14.36 |
14.55 |
+0.08 |
841 |
12,977 |
+221 |
Jul20 |
190220 |
14.43 |
14.52 |
14.34 |
14.51 |
+0.07 |
576 |
11,435 |
+42 |
Oct20 |
190220 |
14.45 |
14.56 |
14.40 |
14.56 |
+0.04 |
508 |
15,637 |
+321 |
Total Volume and Open Interest |
259,021 |
877,487 |
-20,477 |
London Cocoa(LCE) |
Mar19 |
190220 |
1779 |
1782 |
1760 |
1766 |
-12 |
2,306 |
51,199 |
-228 |
May19 |
190220 |
1760 |
1766 |
1734 |
1749 |
-12 |
8,622 |
55,426 |
+585 |
Jul19 |
190220 |
1743 |
1745 |
1716 |
1728 |
-13 |
5,158 |
40,665 |
-246 |
Sep19 |
190220 |
1723 |
1726 |
1701 |
1712 |
-11 |
2,655 |
38,370 |
+145 |
Dec19 |
190220 |
1715 |
1718 |
1698 |
1706 |
-10 |
1,482 |
48,667 |
-386 |
Mar20 |
190220 |
1712 |
1714 |
1696 |
1702 |
-10 |
520 |
23,328 |
-1 |
May20 |
190220 |
1702 |
1706 |
1699 |
1705 |
-8 |
141 |
11,293 |
+22 |
Total Volume and Open Interest |
21,001 |
276,594 |
-105 |
London Sugar(LCE) |
May19 |
190220 |
359.00 |
361.60 |
354.60 |
360.00 |
+0.90 |
3,010 |
37,694 |
+70 |
Aug19 |
190220 |
365.00 |
367.80 |
360.80 |
366.50 |
+1.60 |
1,011 |
20,575 |
-86 |
Oct19 |
190220 |
370.40 |
373.00 |
366.50 |
372.00 |
+1.70 |
263 |
9,109 |
-64 |
Dec19 |
190220 |
377.10 |
379.50 |
374.70 |
378.50 |
+1.70 |
77 |
4,640 |
-22 |
Mar20 |
190220 |
384.10 |
386.50 |
381.20 |
385.70 |
+2.00 |
67 |
3,715 |
+23 |
Total Volume and Open Interest |
4,488 |
77,454 |
-62 |
Cotton(ICE) |
Mar19 |
190220 |
70.30 |
70.85 |
70.20 |
70.28 |
-0.13 |
9,790 |
23,315 |
-6,885 |
May19 |
190220 |
72.07 |
72.67 |
72.00 |
72.16 |
-0.03 |
18,522 |
121,014 |
+4,282 |
Jul19 |
190220 |
73.50 |
73.93 |
73.30 |
73.34 |
-0.14 |
5,210 |
39,993 |
+1,059 |
Oct19 |
190220 |
73.36 |
73.36 |
73.36 |
73.36 |
-0.05 |
1 |
10 |
+0 |
Dec19 |
190220 |
72.92 |
73.35 |
72.92 |
73.09 |
+0.22 |
1,761 |
43,913 |
+446 |
Mar20 |
190220 |
74.25 |
74.50 |
74.25 |
74.25 |
+0.23 |
47 |
7,676 |
-10 |
Total Volume and Open Interest |
35,343 |
237,643 |
-1,108 |
Lumber(CME) |
Mar19 |
190220 |
399.1 |
402.2 |
386.8 |
389.0 |
-8.4 |
357 |
1,487 |
-82 |
May19 |
190220 |
396.6 |
399.0 |
383.5 |
385.5 |
-8.9 |
293 |
1,364 |
+22 |
Jul19 |
190220 |
387.8 |
387.8 |
386.0 |
386.0 |
-8.6 |
6 |
353 |
+0 |
Sep19 |
190220 |
382.2 |
382.3 |
379.3 |
379.3 |
-7.2 |
11 |
125 |
+1 |
Total Volume and Open Interest |
677 |
3,345 |
-55 |
Crude Oil(NYM) |
Mar19 |
190220 |
55.94 |
57.55 |
55.48 |
56.92 |
+0.83 |
276,907 |
74,706 |
-34,640 |
Apr19 |
190220 |
56.39 |
57.60 |
55.77 |
57.16 |
+0.71 |
503,857 |
378,059 |
+17,677 |
May19 |
190220 |
56.87 |
58.07 |
56.27 |
57.64 |
+0.69 |
102,747 |
235,098 |
+6,631 |
Jun19 |
190220 |
57.42 |
58.54 |
56.79 |
58.13 |
+0.65 |
100,826 |
249,398 |
-467 |
Jul19 |
190220 |
57.71 |
58.95 |
57.26 |
58.57 |
+0.61 |
39,812 |
141,526 |
+4,534 |
Aug19 |
190220 |
58.07 |
59.28 |
57.63 |
58.90 |
+0.58 |
31,236 |
83,129 |
+2,199 |
Sep19 |
190220 |
58.30 |
59.50 |
57.91 |
59.10 |
+0.53 |
30,554 |
102,483 |
+5,557 |
Oct19 |
190220 |
58.69 |
59.62 |
58.03 |
59.20 |
+0.48 |
9,667 |
67,019 |
+971 |
Nov19 |
190220 |
58.60 |
59.58 |
58.20 |
59.23 |
+0.45 |
8,030 |
52,625 |
+768 |
Dec19 |
190220 |
58.63 |
59.63 |
58.07 |
59.17 |
+0.40 |
68,001 |
189,477 |
-278 |
Jan20 |
190220 |
58.42 |
59.52 |
58.15 |
59.09 |
+0.38 |
5,888 |
46,596 |
+820 |
Feb20 |
190220 |
58.09 |
59.37 |
58.03 |
58.98 |
+0.36 |
5,665 |
22,626 |
-688 |
Mar20 |
190220 |
58.80 |
59.30 |
57.97 |
58.85 |
+0.33 |
5,294 |
50,549 |
-283 |
Apr20 |
190220 |
58.56 |
59.12 |
57.87 |
58.70 |
+0.32 |
1,845 |
11,864 |
+446 |
May20 |
190220 |
58.54 |
58.99 |
57.72 |
58.54 |
+0.29 |
1,382 |
11,160 |
+179 |
Jun20 |
190220 |
57.85 |
58.83 |
57.47 |
58.36 |
+0.25 |
12,554 |
62,258 |
+1,844 |
Total Volume and Open Interest |
1,241,778 |
2,046,033 |
+11,726 |
e-miNY Crude Oil(NYM) |
Apr19 |
190220 |
56.400 |
57.600 |
55.775 |
57.150 |
+0.700 |
4,046 |
1,069 |
+371 |
May19 |
190220 |
56.825 |
58.050 |
56.275 |
57.650 |
+0.700 |
110 |
234 |
-4 |
Jun19 |
190220 |
57.350 |
58.500 |
57.000 |
58.125 |
+0.650 |
29 |
234 |
+9 |
Jul19 |
190220 |
57.500 |
58.800 |
57.500 |
58.575 |
+0.625 |
1 |
62 |
-1 |
Aug19 |
190220 |
58.900 |
58.925 |
58.100 |
58.900 |
+0.575 |
3 |
61 |
+2 |
Sep19 |
190220 |
59.200 |
59.200 |
58.400 |
59.100 |
+0.525 |
4 |
53 |
+2 |
Oct19 |
190220 |
59.200 |
59.200 |
59.200 |
59.200 |
+0.475 |
0 |
23 |
+0 |
Nov19 |
190220 |
58.250 |
59.300 |
58.250 |
59.225 |
+0.450 |
2 |
43 |
-1 |
Dec19 |
190220 |
59.100 |
59.300 |
58.600 |
59.175 |
+0.400 |
0 |
135 |
+0 |
Jan20 |
190220 |
59.100 |
59.100 |
58.625 |
59.100 |
+0.400 |
0 |
26 |
+0 |
Total Volume and Open Interest |
19,461 |
3,263 |
+59 |
NY Harbor ULSD(NYM) |
Mar19 |
190220 |
199.84 |
202.73 |
197.88 |
201.83 |
+2.37 |
56,943 |
78,359 |
-10,669 |
Apr19 |
190220 |
199.90 |
202.80 |
197.95 |
201.81 |
+2.21 |
57,612 |
98,604 |
+6,510 |
May19 |
190220 |
199.45 |
202.64 |
197.82 |
201.67 |
+2.15 |
29,305 |
62,669 |
+4,996 |
Jun19 |
190220 |
199.17 |
202.50 |
197.83 |
201.60 |
+2.04 |
26,238 |
60,474 |
+2,214 |
Jul19 |
190220 |
199.76 |
202.98 |
198.42 |
202.08 |
+1.91 |
6,436 |
23,516 |
+241 |
Aug19 |
190220 |
200.77 |
203.60 |
199.54 |
202.79 |
+1.82 |
3,890 |
13,594 |
+349 |
Sep19 |
190220 |
201.79 |
204.64 |
200.34 |
203.79 |
+1.77 |
1,857 |
13,913 |
+3 |
Oct19 |
190220 |
202.30 |
205.48 |
201.28 |
204.73 |
+1.75 |
850 |
10,564 |
-87 |
Nov19 |
190220 |
203.12 |
206.11 |
202.52 |
205.60 |
+1.71 |
1,094 |
7,989 |
+434 |
Dec19 |
190220 |
203.89 |
207.16 |
202.90 |
206.34 |
+1.71 |
4,324 |
31,821 |
+119 |
Jan20 |
190220 |
203.98 |
207.19 |
203.93 |
206.95 |
+1.69 |
504 |
7,227 |
+166 |
Feb20 |
190220 |
205.32 |
207.64 |
204.16 |
206.99 |
+1.67 |
369 |
5,166 |
+17 |
Mar20 |
190220 |
205.24 |
206.61 |
205.21 |
206.61 |
+1.65 |
231 |
3,870 |
-56 |
Apr20 |
190220 |
204.43 |
205.48 |
204.43 |
205.48 |
+1.65 |
187 |
1,878 |
+18 |
Total Volume and Open Interest |
191,782 |
436,554 |
+4,406 |
RBOB Gasoline(NYM) |
Mar19 |
190220 |
156.43 |
160.10 |
155.06 |
159.81 |
+3.43 |
98,347 |
66,966 |
-16,862 |
Apr19 |
190220 |
173.80 |
176.77 |
172.11 |
176.44 |
+2.85 |
100,922 |
115,757 |
+10,444 |
May19 |
190220 |
174.73 |
178.14 |
173.63 |
177.85 |
+2.76 |
30,828 |
63,712 |
+1,805 |
Jun19 |
190220 |
174.95 |
178.55 |
174.13 |
178.22 |
+2.65 |
22,281 |
44,245 |
-80 |
Jul19 |
190220 |
175.06 |
178.15 |
173.85 |
177.83 |
+2.55 |
8,800 |
31,566 |
+73 |
Aug19 |
190220 |
173.94 |
177.04 |
172.90 |
176.74 |
+2.47 |
6,682 |
18,492 |
+199 |
Sep19 |
190220 |
171.88 |
174.93 |
170.94 |
174.77 |
+2.42 |
7,205 |
26,493 |
+1,392 |
Oct19 |
190220 |
160.50 |
163.62 |
159.90 |
163.36 |
+2.41 |
2,942 |
12,818 |
+29 |
Nov19 |
190220 |
158.01 |
161.41 |
157.54 |
161.25 |
+2.35 |
1,498 |
10,169 |
-171 |
Dec19 |
190220 |
156.49 |
160.15 |
156.08 |
159.81 |
+2.29 |
3,720 |
21,582 |
+678 |
Total Volume and Open Interest |
283,801 |
421,272 |
-2,290 |
e-miNY RBOB Gasoline(NYM) |
Mar19 |
190220 |
157.30 |
159.81 |
157.30 |
159.81 |
+3.43 |
1 |
2 |
+0 |
Apr19 |
190220 |
176.44 |
176.44 |
176.44 |
176.44 |
+2.85 |
|
|
|
May19 |
190220 |
177.85 |
177.85 |
177.85 |
177.85 |
+2.76 |
|
|
|
Jun19 |
190220 |
178.22 |
178.22 |
178.22 |
178.22 |
+2.65 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
Natural Gas(NYM) |
Mar19 |
190220 |
2.660 |
2.689 |
2.631 |
2.636 |
-0.026 |
98,409 |
115,178 |
-14,462 |
Apr19 |
190220 |
2.693 |
2.718 |
2.664 |
2.669 |
-0.028 |
84,149 |
214,930 |
+3,313 |
May19 |
190220 |
2.715 |
2.741 |
2.688 |
2.693 |
-0.028 |
34,813 |
179,608 |
-1,322 |
Jun19 |
190220 |
2.761 |
2.789 |
2.736 |
2.741 |
-0.029 |
12,989 |
64,587 |
+1,029 |
Jul19 |
190220 |
2.812 |
2.840 |
2.789 |
2.793 |
-0.029 |
14,141 |
88,161 |
+689 |
Aug19 |
190220 |
2.824 |
2.854 |
2.805 |
2.810 |
-0.028 |
12,388 |
53,558 |
+1,110 |
Sep19 |
190220 |
2.821 |
2.844 |
2.794 |
2.799 |
-0.028 |
15,544 |
92,258 |
+3,850 |
Oct19 |
190220 |
2.834 |
2.861 |
2.810 |
2.815 |
-0.028 |
23,668 |
114,478 |
-3,161 |
Nov19 |
190220 |
2.891 |
2.909 |
2.858 |
2.862 |
-0.028 |
3,259 |
43,066 |
+65 |
Dec19 |
190220 |
3.026 |
3.042 |
2.993 |
2.997 |
-0.029 |
4,287 |
48,967 |
+562 |
Jan20 |
190220 |
3.114 |
3.125 |
3.078 |
3.082 |
-0.029 |
8,893 |
38,457 |
+79 |
Feb20 |
190220 |
3.054 |
3.060 |
3.014 |
3.018 |
-0.033 |
1,317 |
17,779 |
-29 |
Mar20 |
190220 |
2.938 |
2.940 |
2.902 |
2.905 |
-0.031 |
4,806 |
34,374 |
+262 |
Apr20 |
190220 |
2.619 |
2.621 |
2.592 |
2.599 |
-0.026 |
2,990 |
25,820 |
-688 |
May20 |
190220 |
2.583 |
2.583 |
2.558 |
2.564 |
-0.025 |
820 |
17,064 |
-111 |
Jun20 |
190220 |
2.611 |
2.612 |
2.589 |
2.593 |
-0.025 |
282 |
11,380 |
+59 |
Total Volume and Open Interest |
324,003 |
1,231,561 |
-8,306 |
Brent Crude Oil(ICE) |
Apr19 |
190220 |
66.30 |
67.38 |
65.63 |
67.08 |
+0.63 |
175,243 |
297,958 |
-16,265 |
May19 |
190220 |
66.36 |
67.45 |
65.71 |
67.13 |
+0.66 |
120,440 |
359,316 |
+15,655 |
Jun19 |
190220 |
66.31 |
67.37 |
65.65 |
67.05 |
+0.65 |
71,871 |
309,984 |
-3,422 |
Jul19 |
190220 |
66.14 |
67.19 |
65.52 |
66.88 |
+0.63 |
26,424 |
156,671 |
-956 |
Aug19 |
190220 |
65.99 |
67.07 |
65.42 |
66.77 |
+0.62 |
11,557 |
121,609 |
-1,005 |
Sep19 |
190220 |
65.88 |
66.94 |
65.32 |
66.65 |
+0.61 |
15,876 |
148,280 |
-2,319 |
Oct19 |
190220 |
65.76 |
66.79 |
65.20 |
66.51 |
+0.59 |
5,530 |
60,503 |
+71 |
Nov19 |
190220 |
65.63 |
66.66 |
65.09 |
66.37 |
+0.56 |
3,627 |
89,559 |
+193 |
Dec19 |
190220 |
65.50 |
66.51 |
64.95 |
66.21 |
+0.54 |
29,711 |
218,453 |
-4,207 |
Jan20 |
190220 |
66.07 |
66.07 |
66.07 |
66.07 |
+0.51 |
1,328 |
40,203 |
+15 |
Feb20 |
190220 |
65.93 |
65.93 |
65.93 |
65.93 |
+0.49 |
1,266 |
36,880 |
-40 |
Mar20 |
190220 |
65.49 |
65.80 |
65.49 |
65.80 |
+0.48 |
2,984 |
30,797 |
-2,114 |
Apr20 |
190220 |
65.67 |
65.67 |
65.67 |
65.67 |
+0.46 |
444 |
19,876 |
+163 |
May20 |
190220 |
65.52 |
65.52 |
65.52 |
65.52 |
+0.45 |
417 |
14,355 |
+157 |
Total Volume and Open Interest |
482,044 |
2,327,347 |
-15,552 |
Gas Oil(ICE) |
Mar19 |
190220 |
609.50 |
621.00 |
606.00 |
616.50 |
+6.00 |
55,984 |
145,641 |
-12,949 |
Apr19 |
190220 |
609.50 |
619.75 |
605.00 |
615.50 |
+6.50 |
50,203 |
140,428 |
-4,956 |
May19 |
190220 |
608.25 |
618.50 |
604.25 |
614.75 |
+6.25 |
28,847 |
110,526 |
+5,193 |
Jun19 |
190220 |
609.00 |
618.00 |
604.25 |
614.50 |
+6.00 |
25,752 |
78,223 |
+795 |
Jul19 |
190220 |
609.50 |
619.25 |
605.50 |
615.75 |
+5.75 |
7,098 |
38,968 |
-525 |
Aug19 |
190220 |
611.75 |
621.00 |
608.75 |
618.00 |
+5.75 |
4,038 |
31,072 |
-295 |
Sep19 |
190220 |
615.00 |
623.50 |
610.50 |
620.50 |
+5.75 |
3,896 |
36,354 |
+715 |
Oct19 |
190220 |
620.00 |
626.75 |
613.50 |
623.25 |
+5.75 |
2,647 |
34,116 |
+693 |
Nov19 |
190220 |
620.75 |
627.00 |
615.00 |
624.00 |
+5.75 |
1,548 |
20,182 |
+72 |
Dec19 |
190220 |
619.25 |
627.75 |
614.75 |
624.50 |
+6.00 |
7,995 |
91,168 |
+28 |
Total Volume and Open Interest |
193,740 |
911,279 |
-10,979 |
Ethanol(CBOT) |
Mar19 |
190220 |
1.316 |
1.329 |
1.314 |
1.327 |
+0.013 |
212 |
1,220 |
+5 |
Apr19 |
190220 |
1.332 |
1.347 |
1.328 |
1.345 |
+0.016 |
127 |
718 |
+74 |
May19 |
190220 |
1.351 |
1.357 |
1.351 |
1.357 |
+0.016 |
6 |
44 |
+4 |
Jun19 |
190220 |
1.367 |
1.369 |
1.367 |
1.369 |
+0.016 |
0 |
79 |
+0 |
Jul19 |
190220 |
1.375 |
1.375 |
1.374 |
1.374 |
+0.016 |
0 |
9 |
+0 |
Aug19 |
190220 |
1.376 |
1.376 |
1.376 |
1.376 |
+0.016 |
0 |
5 |
+0 |
Sep19 |
190220 |
1.367 |
1.367 |
1.367 |
1.367 |
+0.016 |
0 |
12 |
+0 |
Oct19 |
190220 |
1.342 |
1.342 |
1.342 |
1.342 |
+0.016 |
|
|
|
Total Volume and Open Interest |
345 |
2,107 |
+83 |
WTI Crude Oil(ICE) |
Apr19 |
190220 |
56.33 |
57.60 |
55.78 |
57.16 |
+0.71 |
21,459 |
76,100 |
-860 |
May19 |
190220 |
56.81 |
58.05 |
56.27 |
57.64 |
+0.69 |
10,883 |
58,018 |
+1,061 |
Jun19 |
190220 |
57.34 |
58.51 |
56.80 |
58.13 |
+0.65 |
9,773 |
93,387 |
+476 |
Jul19 |
190220 |
57.74 |
58.89 |
57.29 |
58.57 |
+0.61 |
2,398 |
26,385 |
+127 |
Aug19 |
190220 |
58.30 |
59.27 |
57.64 |
58.90 |
+0.58 |
1,149 |
17,978 |
+5 |
Sep19 |
190220 |
58.64 |
59.43 |
58.01 |
59.10 |
+0.53 |
998 |
34,057 |
+69 |
Oct19 |
190220 |
58.90 |
59.52 |
58.15 |
59.20 |
+0.48 |
117 |
8,264 |
+9 |
Nov19 |
190220 |
58.95 |
59.50 |
58.21 |
59.23 |
+0.45 |
568 |
7,078 |
+139 |
Dec19 |
190220 |
58.53 |
59.54 |
58.20 |
59.17 |
+0.40 |
3,855 |
114,348 |
+558 |
Jan20 |
190220 |
59.09 |
59.09 |
59.09 |
59.09 |
+0.38 |
126 |
5,628 |
-105 |
Feb20 |
190220 |
58.98 |
58.98 |
58.98 |
58.98 |
+0.36 |
109 |
3,556 |
-5 |
Mar20 |
190220 |
58.85 |
58.85 |
58.85 |
58.85 |
+0.33 |
12 |
8,056 |
+2 |
Apr20 |
190220 |
58.70 |
58.70 |
58.70 |
58.70 |
+0.32 |
6 |
1,965 |
+1 |
May20 |
190220 |
58.54 |
58.54 |
58.54 |
58.54 |
+0.29 |
0 |
1,657 |
+0 |
Jun20 |
190220 |
58.17 |
58.43 |
58.14 |
58.36 |
+0.25 |
413 |
28,492 |
-10 |
Jul20 |
190220 |
58.17 |
58.17 |
58.17 |
58.17 |
+0.24 |
0 |
2,274 |
+0 |
Total Volume and Open Interest |
61,515 |
610,181 |
+763 |
US Dollar Index(ICE) |
Mar19 |
190220 |
96.335 |
96.495 |
96.120 |
96.295 |
-0.055 |
18,426 |
56,869 |
+0 |
Jun19 |
190220 |
95.850 |
95.960 |
95.610 |
95.790 |
-0.055 |
164 |
1,646 |
+0 |
Sep19 |
190220 |
95.330 |
95.330 |
95.295 |
95.295 |
-0.055 |
0 |
214 |
+0 |
Total Volume and Open Interest |
18,593 |
58,834 |
+0 |
Australian Dollar(CME) |
Mar19 |
190220 |
71.65 |
71.86 |
71.45 |
71.76 |
+0.04 |
88,385 |
125,835 |
+860 |
Jun19 |
190220 |
71.74 |
71.93 |
71.55 |
71.85 |
+0.04 |
639 |
1,851 |
-118 |
Sep19 |
190220 |
71.87 |
72.02 |
71.86 |
71.94 |
+0.04 |
7 |
133 |
-4 |
Total Volume and Open Interest |
89,132 |
128,183 |
+609 |
British Pound(CME) |
Mar19 |
190220 |
130.81 |
131.27 |
130.29 |
130.78 |
-0.06 |
112,340 |
191,737 |
-1,142 |
Jun19 |
190220 |
131.38 |
131.82 |
130.94 |
131.37 |
-0.07 |
199 |
2,300 |
-61 |
Sep19 |
190220 |
131.94 |
131.94 |
131.94 |
131.94 |
-0.07 |
1 |
349 |
+0 |
Total Volume and Open Interest |
112,884 |
195,381 |
-2,414 |
Canadian Dollar(CME) |
Mar19 |
190220 |
75.73 |
76.10 |
75.72 |
76.07 |
+0.33 |
46,560 |
135,088 |
+755 |
Jun19 |
190220 |
75.90 |
76.26 |
75.90 |
76.24 |
+0.34 |
125 |
3,914 |
-48 |
Sep19 |
190220 |
76.21 |
76.38 |
76.21 |
76.38 |
+0.33 |
6 |
1,165 |
+1 |
Dec19 |
190220 |
76.40 |
76.52 |
76.40 |
76.52 |
+0.34 |
3 |
1,053 |
+1 |
Total Volume and Open Interest |
46,774 |
142,160 |
+695 |
Japanese Yen(CME) |
Mar19 |
190220 |
90.59 |
90.62 |
90.31 |
90.40 |
-0.16 |
109,319 |
181,619 |
-2,550 |
Jun19 |
190220 |
91.29 |
91.29 |
90.98 |
91.07 |
-0.16 |
121 |
1,485 |
+64 |
Sep19 |
190220 |
91.75 |
91.75 |
91.75 |
91.75 |
-0.17 |
1 |
125 |
+0 |
Total Volume and Open Interest |
109,574 |
184,491 |
-3,260 |
Swiss Franc(CME) |
Mar19 |
190220 |
100.11 |
100.42 |
100.04 |
100.21 |
+0.05 |
13,881 |
74,157 |
+554 |
Jun19 |
190220 |
101.04 |
101.28 |
100.93 |
101.08 |
+0.04 |
6 |
143 |
+1 |
Sep19 |
190220 |
101.96 |
101.98 |
101.88 |
101.96 |
+0.04 |
0 |
21 |
+0 |
Total Volume and Open Interest |
13,887 |
74,336 |
+555 |
EuroFX(CME) |
Mar19 |
190220 |
113.63 |
113.97 |
113.49 |
113.75 |
+0.09 |
181,232 |
516,722 |
+2,126 |
Jun19 |
190220 |
114.52 |
114.82 |
114.39 |
114.63 |
+0.09 |
6,914 |
15,206 |
+4,901 |
Sep19 |
190220 |
115.44 |
115.68 |
115.41 |
115.51 |
+0.08 |
288 |
1,509 |
+49 |
Total Volume and Open Interest |
189,300 |
539,564 |
+5,227 |
Mexican Peso(CME) |
Mar19 |
190220 |
519.88 |
520.50 |
517.63 |
518.88 |
-1.00 |
53,536 |
227,362 |
-1,293 |
Apr19 |
190220 |
516.63 |
516.63 |
516.63 |
516.63 |
-1.00 |
|
|
|
Total Volume and Open Interest |
53,598 |
227,550 |
-1,283 |
Brazilian Real(CME) |
Mar19 |
190220 |
269.65 |
270.80 |
266.20 |
269.15 |
-0.60 |
3,333 |
14,106 |
+281 |
Apr19 |
190220 |
269.10 |
270.20 |
265.55 |
268.55 |
-0.65 |
65 |
609 |
-3 |
May19 |
190220 |
268.00 |
269.25 |
265.85 |
268.00 |
-0.60 |
|
|
|
Jun19 |
190220 |
267.35 |
268.90 |
266.55 |
267.35 |
-0.55 |
0 |
8 |
+0 |
Total Volume and Open Interest |
3,398 |
14,723 |
+278 |
30-Year T-Bonds(CBOT) |
Mar19 |
190220 |
147~000 |
147~050 |
146~110 |
146~190 |
-0~080 |
230,905 |
975,283 |
+10,435 |
Jun19 |
190220 |
146~110 |
146~170 |
145~240 |
145~310 |
-0~080 |
4,269 |
21,780 |
+1,001 |
Sep19 |
190220 |
145~310 |
145~310 |
145~310 |
145~310 |
-0~080 |
|
|
|
Total Volume and Open Interest |
235,174 |
997,063 |
+11,436 |
10-Year T-Notes(CBOT) |
Mar19 |
190220 |
122~095 |
122~120 |
122~045 |
122~050 |
-0~020 |
1,084,414 |
3,969,851 |
-46,116 |
Jun19 |
190220 |
122~190 |
122~215 |
122~145 |
122~150 |
-0~015 |
78,683 |
228,039 |
+28,532 |
Sep19 |
190220 |
122~125 |
122~125 |
122~125 |
122~125 |
-0~015 |
|
|
|
Total Volume and Open Interest |
1,163,097 |
4,197,890 |
-17,584 |
5-Year T-Notes(CBOT) |
Mar19 |
190220 |
114~226 |
114~236 |
114~196 |
114~202 |
-0~010 |
655,562 |
4,193,797 |
-31,068 |
Jun19 |
190220 |
114~264 |
114~280 |
114~242 |
114~246 |
-0~004 |
47,429 |
300,632 |
+21,634 |
Sep19 |
190220 |
114~246 |
114~246 |
114~246 |
114~246 |
-0~004 |
|
|
|
Total Volume and Open Interest |
702,991 |
4,494,429 |
-9,434 |
2 Year T-Notes(CBOT) |
Mar19 |
190220 |
70~160 |
81~000 |
62~000 |
79~000 |
+8~000 |
342,297 |
2,775,077 |
-65,055 |
Jun19 |
190220 |
70~160 |
81~000 |
62~000 |
79~000 |
+8~000 |
77,115 |
427,887 |
+40,300 |
Sep19 |
190220 |
70~160 |
81~000 |
62~000 |
79~000 |
+8~000 |
|
|
|
Total Volume and Open Interest |
419,412 |
3,202,964 |
-24,755 |
Eurodollars(CME) |
Mar19 |
190220 |
97.390 |
97.400 |
97.380 |
97.397 |
+0.010 |
108,695 |
1,394,727 |
-10,341 |
Jun19 |
190220 |
97.390 |
97.405 |
97.385 |
97.400 |
+0.015 |
84,443 |
1,235,961 |
+5,647 |
Sep19 |
190220 |
97.385 |
97.405 |
97.380 |
97.395 |
+0.015 |
117,120 |
1,111,586 |
+3,500 |
Dec19 |
190220 |
97.360 |
97.375 |
97.355 |
97.360 |
+0.010 |
174,657 |
1,700,822 |
-21,355 |
Mar20 |
190220 |
97.435 |
97.455 |
97.430 |
97.435 |
+0.010 |
166,161 |
977,530 |
+2,803 |
Jun20 |
190220 |
97.495 |
97.515 |
97.485 |
97.490 |
+0.010 |
119,539 |
951,175 |
-18,613 |
Sep20 |
190220 |
97.540 |
97.555 |
97.530 |
97.530 |
+0.005 |
103,535 |
817,956 |
-25,080 |
Dec20 |
190220 |
97.535 |
97.550 |
97.520 |
97.525 |
+0.005 |
122,449 |
921,616 |
+3,306 |
Mar21 |
190220 |
97.565 |
97.585 |
97.555 |
97.560 |
+0.005 |
83,964 |
597,742 |
-9,697 |
Jun21 |
190220 |
97.575 |
97.585 |
97.560 |
97.565 |
+0.005 |
64,858 |
408,083 |
-3,649 |
Sep21 |
190220 |
97.580 |
97.590 |
97.560 |
97.565 |
unch |
48,316 |
359,277 |
+4,248 |
Dec21 |
190220 |
97.560 |
97.570 |
97.540 |
97.545 |
unch |
46,898 |
373,470 |
+4,243 |
Mar22 |
190220 |
97.550 |
97.555 |
97.525 |
97.535 |
-0.005 |
36,394 |
280,413 |
+9,254 |
Jun22 |
190220 |
97.530 |
97.540 |
97.510 |
97.515 |
-0.005 |
36,493 |
242,519 |
-10,281 |
Sep22 |
190220 |
97.505 |
97.515 |
97.485 |
97.490 |
-0.005 |
22,711 |
191,071 |
+405 |
Dec22 |
190220 |
97.475 |
97.485 |
97.455 |
97.460 |
-0.005 |
16,584 |
161,204 |
-586 |
Mar23 |
190220 |
97.450 |
97.455 |
97.430 |
97.435 |
-0.005 |
11,004 |
86,070 |
-187 |
Jun23 |
190220 |
97.420 |
97.425 |
97.400 |
97.405 |
-0.005 |
13,005 |
77,662 |
-1,749 |
Total Volume and Open Interest |
1,471,833 |
12,416,485 |
-78,466 |
Ultra T-Bond(CBOT) |
Mar19 |
190220 |
161~29 |
162~05 |
160~28 |
161~09 |
-0~10 |
103,369 |
1,170,452 |
-5,548 |
Jun19 |
190220 |
163~04 |
163~12 |
162~04 |
162~16 |
-0~10 |
19,603 |
61,841 |
+17,380 |
Sep19 |
190220 |
162~16 |
162~16 |
162~16 |
162~16 |
-0~10 |
|
|
|
Total Volume and Open Interest |
122,972 |
1,232,293 |
+11,832 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190220 |
130~200 |
130~225 |
130~110 |
130~135 |
-0~025 |
99,373 |
688,459 |
+2,098 |
Jun19 |
190220 |
130~110 |
130~145 |
130~035 |
130~060 |
-0~020 |
252 |
181 |
+110 |
Sep19 |
190220 |
130~060 |
130~060 |
130~060 |
130~060 |
-0~020 |
|
|
|
Total Volume and Open Interest |
99,625 |
688,640 |
+2,208 |
30 Day Federal Funds(CBOT) |
Feb19 |
190220 |
97.600 |
97.603 |
97.600 |
97.600 |
unch |
2,931 |
268,963 |
-785 |
Mar19 |
190220 |
97.605 |
97.605 |
97.600 |
97.600 |
unch |
15,622 |
108,142 |
-5,283 |
Apr19 |
190220 |
97.605 |
97.605 |
97.600 |
97.600 |
-0.005 |
10,470 |
272,166 |
-3,320 |
May19 |
190220 |
97.610 |
97.610 |
97.605 |
97.605 |
-0.005 |
9,669 |
170,227 |
-3,361 |
Jun19 |
190220 |
97.610 |
97.610 |
97.605 |
97.605 |
-0.005 |
5,544 |
76,829 |
+834 |
Jul19 |
190220 |
97.610 |
97.620 |
97.610 |
97.610 |
unch |
13,661 |
179,707 |
-1,320 |
Total Volume and Open Interest |
96,549 |
1,825,253 |
-13,722 |
Japanese Govt Bonds(SGX) |
Mar19 |
190220 |
152.93 |
153.00 |
152.86 |
152.93 |
+0.01 |
1,257 |
18,126 |
+318 |
Jun19 |
190220 |
152.82 |
152.82 |
152.82 |
152.82 |
+0.02 |
3 |
3 |
+3 |
Sep19 |
190220 |
152.82 |
152.82 |
152.82 |
152.82 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,260 |
18,129 |
+321 |
Euro-Buxl(EUREX) |
Mar19 |
190220 |
186.68 |
187.42 |
186.30 |
186.86 |
+0.30 |
26,862 |
238,988 |
+13,444 |
Jun19 |
190220 |
185.26 |
185.84 |
185.26 |
185.38 |
+0.30 |
1,385 |
3,963 |
-75 |
Sep19 |
190220 |
183.86 |
183.86 |
183.86 |
183.86 |
+0.30 |
|
|
|
Total Volume and Open Interest |
28,247 |
242,951 |
+1,254 |
Euro-Bund(EUREX) |
Mar19 |
190220 |
166.45 |
166.69 |
166.35 |
166.51 |
+0.09 |
238,957 |
1,933,658 |
+220,098 |
Jun19 |
190220 |
163.84 |
164.12 |
163.81 |
163.95 |
+0.09 |
4,783 |
113,520 |
+17,408 |
Sep19 |
190220 |
165.80 |
165.85 |
165.79 |
165.79 |
+0.09 |
6 |
136 |
+6 |
Total Volume and Open Interest |
243,746 |
2,047,314 |
+152,339 |
Euro-Bobl(EUREX) |
Mar19 |
190220 |
133.17 |
133.20 |
133.10 |
133.15 |
+0.02 |
157,266 |
1,454,121 |
+105,853 |
Jun19 |
190220 |
132.48 |
132.51 |
132.45 |
132.48 |
+0.02 |
449 |
47,467 |
+1,242 |
Sep19 |
190220 |
132.48 |
132.48 |
132.48 |
132.48 |
+0.02 |
|
|
|
Total Volume and Open Interest |
157,715 |
1,501,588 |
+55,913 |
Euro-Schatz(EUREX) |
Mar19 |
190220 |
111.89 |
111.89 |
111.87 |
111.89 |
+0.01 |
160,070 |
2,100,876 |
+114,317 |
Jun19 |
190220 |
111.86 |
111.87 |
111.86 |
111.87 |
+0.01 |
894 |
38,948 |
+4,439 |
Sep19 |
190220 |
111.87 |
111.87 |
111.87 |
111.87 |
+0.01 |
|
|
|
Total Volume and Open Interest |
160,964 |
2,139,824 |
+60,686 |
3-Mth Euribor(EUREX) |
Mar19 |
190220 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
261 |
2,715 |
-120 |
Jun19 |
190220 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190220 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
1,987 |
+0 |
Total Volume and Open Interest |
261 |
13,928 |
-135 |
Long Gilt(LIFFE) |
Mar19 |
190220 |
124~01 |
124~06 |
123~28 |
123~31 |
-0~01 |
80,838 |
857,120 |
-1,740 |
Jun19 |
190220 |
127~08 |
127~16 |
127~04 |
127~06 |
-0~02 |
5,351 |
7,770 |
+3,438 |
Total Volume and Open Interest |
86,189 |
864,890 |
+1,698 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190220 |
99.15 |
99.15 |
99.14 |
99.14 |
unch |
30,815 |
665,438 |
-16,961 |
Jun19 |
190220 |
99.13 |
99.13 |
99.11 |
99.12 |
-0.00 |
34,276 |
456,035 |
-5,146 |
Sep19 |
190220 |
99.08 |
99.09 |
99.07 |
99.07 |
-0.01 |
29,288 |
515,339 |
-9,113 |
Dec19 |
190220 |
99.04 |
99.05 |
99.02 |
99.03 |
-0.02 |
18,258 |
597,026 |
-989 |
Mar20 |
190220 |
99.02 |
99.03 |
98.99 |
99.00 |
-0.02 |
19,584 |
343,203 |
+3,304 |
Jun20 |
190220 |
98.99 |
99.00 |
98.96 |
98.97 |
-0.02 |
24,524 |
376,754 |
+5,546 |
Total Volume and Open Interest |
261,691 |
4,195,991 |
-27,158 |
3-Mth Euribor(LIFFE) |
Mar19 |
190220 |
100.300 |
100.305 |
100.300 |
100.300 |
unch |
15,368 |
500,820 |
+958 |
Jun19 |
190220 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
22,958 |
696,957 |
-12,566 |
Sep19 |
190220 |
100.285 |
100.295 |
100.285 |
100.285 |
-0.005 |
39,777 |
642,350 |
-7,907 |
Total Volume and Open Interest |
359,035 |
4,926,901 |
-65,963 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190220 |
98.04 |
98.06 |
98.04 |
98.06 |
+0.01 |
12,865 |
158,090 |
-1,805 |
Jun19 |
190220 |
98.13 |
98.15 |
98.12 |
98.15 |
+0.02 |
20,752 |
226,642 |
-5,554 |
Sep19 |
190220 |
98.19 |
98.22 |
98.18 |
98.22 |
+0.02 |
19,144 |
217,793 |
-807 |
Dec19 |
190220 |
98.23 |
98.27 |
98.23 |
98.27 |
+0.03 |
16,995 |
227,742 |
+3,963 |
Mar20 |
190220 |
98.27 |
98.31 |
98.27 |
98.30 |
+0.02 |
13,304 |
181,191 |
+3,606 |
Jun20 |
190220 |
98.28 |
98.32 |
98.27 |
98.32 |
+0.04 |
6,923 |
130,179 |
-396 |
Sep20 |
190220 |
98.27 |
98.31 |
98.27 |
98.31 |
+0.03 |
4,257 |
64,413 |
+150 |
Dec20 |
190220 |
98.26 |
98.31 |
98.26 |
98.31 |
+0.04 |
3,363 |
47,976 |
+369 |
Mar21 |
190220 |
98.25 |
98.28 |
98.25 |
98.28 |
+0.04 |
1 |
6,784 |
+1 |
Jun21 |
190220 |
98.23 |
98.26 |
98.23 |
98.26 |
+0.04 |
0 |
3,131 |
+0 |
Total Volume and Open Interest |
97,604 |
1,267,982 |
-473 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190220 |
97.87 |
97.91 |
97.86 |
97.90 |
+0.03 |
72,527 |
1,251,798 |
-12,483 |
Jun19 |
190220 |
97.90 |
97.90 |
97.90 |
97.90 |
+0.04 |
1 |
126 |
+1 |
Total Volume and Open Interest |
72,528 |
1,251,924 |
-12,482 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190220 |
98.32 |
98.36 |
98.31 |
98.36 |
+0.04 |
96,899 |
1,276,681 |
-12,358 |
Jun19 |
190220 |
98.42 |
98.42 |
98.42 |
98.42 |
+0.04 |
370 |
22,932 |
+272 |
Total Volume and Open Interest |
97,269 |
1,299,613 |
-12,086 |
Gold(CMX) |
Feb19 |
190220 |
1342.2 |
1344.0 |
1338.0 |
1343.3 |
+3.2 |
190 |
594 |
-826 |
Apr19 |
190220 |
1343.9 |
1349.8 |
1339.8 |
1347.9 |
+3.1 |
200,282 |
343,274 |
+4,348 |
Jun19 |
190220 |
1350.3 |
1356.0 |
1346.8 |
1354.4 |
+3.1 |
2,829 |
75,520 |
-971 |
Aug19 |
190220 |
1358.0 |
1361.5 |
1353.3 |
1360.5 |
+3.1 |
582 |
23,818 |
-103 |
Oct19 |
190220 |
1365.2 |
1368.3 |
1359.7 |
1366.5 |
+3.1 |
435 |
4,187 |
+244 |
Dec19 |
190220 |
1371.3 |
1374.3 |
1365.9 |
1372.5 |
+2.9 |
849 |
20,354 |
+54 |
Feb20 |
190220 |
1378.7 |
1380.6 |
1372.8 |
1378.9 |
+3.0 |
150 |
8,089 |
+18 |
Apr20 |
190220 |
1383.3 |
1386.6 |
1379.9 |
1384.9 |
+3.0 |
25 |
1,891 |
+0 |
Jun20 |
190220 |
1389.9 |
1390.8 |
1389.9 |
1390.8 |
+3.0 |
33 |
1,391 |
+23 |
Aug20 |
190220 |
1396.5 |
1396.5 |
1396.5 |
1396.5 |
+3.0 |
0 |
4 |
+0 |
Oct20 |
190220 |
1401.6 |
1401.6 |
1401.6 |
1401.6 |
+3.0 |
0 |
1 |
+0 |
Dec20 |
190220 |
1406.7 |
1406.7 |
1406.7 |
1406.7 |
+2.8 |
0 |
1,073 |
+0 |
Total Volume and Open Interest |
206,402 |
482,223 |
+2,679 |
Silver(CMX) |
Mar19 |
190220 |
1596.0 |
1619.5 |
1593.5 |
1617.7 |
+21.0 |
71,495 |
99,300 |
-8,110 |
May19 |
190220 |
1607.0 |
1629.5 |
1603.5 |
1628.1 |
+21.4 |
19,618 |
77,786 |
+5,102 |
Jul19 |
190220 |
1614.5 |
1638.5 |
1614.0 |
1637.5 |
+21.3 |
738 |
23,422 |
+108 |
Sep19 |
190220 |
1622.5 |
1647.5 |
1622.5 |
1646.4 |
+20.9 |
217 |
6,336 |
-67 |
Dec19 |
190220 |
1639.0 |
1660.5 |
1637.0 |
1659.6 |
+21.3 |
1,319 |
9,251 |
+599 |
Mar20 |
190220 |
1657.0 |
1673.5 |
1657.0 |
1672.7 |
+21.3 |
0 |
643 |
+0 |
May20 |
190220 |
1681.0 |
1681.0 |
1681.0 |
1681.0 |
+21.3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
93,550 |
217,484 |
-2,235 |
Platinum(NYMEX) |
Apr19 |
190220 |
821.7 |
836.2 |
819.9 |
834.2 |
+13.2 |
19,919 |
78,377 |
-1,589 |
Jul19 |
190220 |
826.9 |
841.0 |
826.5 |
839.3 |
+13.2 |
228 |
5,868 |
-45 |
Oct19 |
190220 |
836.2 |
844.7 |
836.2 |
844.5 |
+13.2 |
41 |
496 |
+29 |
Jan20 |
190220 |
841.0 |
849.0 |
841.0 |
849.0 |
+12.5 |
1 |
61 |
+1 |
Total Volume and Open Interest |
20,190 |
84,861 |
-1,605 |
Palladium(NYMEX) |
Mar19 |
190220 |
1454.80 |
1479.40 |
1451.20 |
1462.10 |
+8.20 |
5,453 |
18,148 |
-1,190 |
Jun19 |
190220 |
1447.70 |
1472.40 |
1444.30 |
1456.90 |
+9.80 |
2,235 |
8,983 |
+1,044 |
Sep19 |
190220 |
1450.00 |
1450.00 |
1432.20 |
1441.50 |
+10.00 |
191 |
1,531 |
+46 |
Total Volume and Open Interest |
7,930 |
28,846 |
-49 |
Copper(CMX) |
Mar19 |
190220 |
287.40 |
292.45 |
286.90 |
292.00 |
+4.55 |
85,240 |
72,348 |
-9,686 |
May19 |
190220 |
288.30 |
292.55 |
287.25 |
292.05 |
+4.25 |
34,449 |
79,983 |
+2,302 |
Jul19 |
190220 |
288.00 |
292.65 |
287.65 |
292.25 |
+4.05 |
7,457 |
36,891 |
+1,055 |
Sep19 |
190220 |
288.40 |
292.95 |
288.25 |
292.55 |
+4.00 |
2,022 |
25,615 |
+1,124 |
Dec19 |
190220 |
288.45 |
293.35 |
288.45 |
292.80 |
+3.80 |
660 |
19,026 |
+36 |
Total Volume and Open Interest |
130,758 |
246,943 |
-5,043 |
E-mini DJIA Index(CBOT) |
Mar19 |
190220 |
25880 |
25985 |
25825 |
25964 |
+81 |
216,960 |
80,887 |
+2,600 |
Jun19 |
190220 |
25906 |
26002 |
25852 |
25990 |
+82 |
501 |
1,579 |
+52 |
Sep19 |
190220 |
26007 |
26008 |
25900 |
26007 |
+81 |
0 |
16 |
+0 |
Dec19 |
190220 |
25925 |
26006 |
25925 |
26006 |
+73 |
0 |
1 |
+0 |
Total Volume and Open Interest |
217,461 |
82,483 |
+2,652 |
S & P 500(CME) |
Mar19 |
190220 |
2777.00 |
2790.00 |
2773.80 |
2787.00 |
+8.30 |
2,599 |
63,672 |
+1,070 |
Jun19 |
190220 |
2791.60 |
2791.60 |
2791.60 |
2791.60 |
+8.20 |
155 |
460 |
+153 |
Sep19 |
190220 |
2796.20 |
2796.20 |
2796.20 |
2796.20 |
+8.20 |
|
|
|
Dec19 |
190220 |
2800.70 |
2800.70 |
2800.70 |
2800.70 |
+8.20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
2,754 |
64,137 |
+1,223 |
S & P 500 E-Mini(CME) |
Mar19 |
190220 |
2777.75 |
2790.75 |
2773.25 |
2787.00 |
+8.25 |
1,518,783 |
2,510,982 |
-17,192 |
Jun19 |
190220 |
2781.00 |
2795.00 |
2778.25 |
2791.50 |
+8.00 |
10,428 |
106,290 |
+1,612 |
Sep19 |
190220 |
2787.50 |
2799.25 |
2783.50 |
2796.25 |
+8.25 |
47 |
3,463 |
-11 |
Dec19 |
190220 |
2800.75 |
2800.75 |
2788.50 |
2800.75 |
+8.25 |
1 |
462 |
+1 |
Total Volume and Open Interest |
1,529,264 |
2,623,277 |
-15,590 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190220 |
7068.75 |
7105.00 |
7032.25 |
7073.25 |
+5.00 |
430,944 |
213,093 |
-3,494 |
Jun19 |
190220 |
7090.50 |
7130.00 |
7059.50 |
7098.50 |
+5.00 |
352 |
1,926 |
+31 |
Sep19 |
190220 |
7151.50 |
7151.50 |
7092.00 |
7125.75 |
+6.00 |
8 |
451 |
+1 |
Total Volume and Open Interest |
431,304 |
215,474 |
-3,462 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190220 |
1916.10 |
1929.40 |
1914.20 |
1925.50 |
+8.10 |
16,248 |
67,047 |
+712 |
Jun19 |
190220 |
1929.40 |
1932.00 |
1920.70 |
1929.40 |
+7.70 |
0 |
4 |
+0 |
Sep19 |
190220 |
1933.10 |
1933.10 |
1933.10 |
1933.10 |
+7.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,248 |
67,052 |
+712 |
Volatility Index(CBOE) |
Feb19 |
190213 |
15.70 |
15.85 |
15.55 |
15.60 |
-0.03 |
54,294 |
47,305 |
-9,139 |
Mar19 |
190220 |
16.35 |
16.56 |
15.55 |
15.58 |
-0.75 |
4,061 |
169,297 |
+2,479 |
Apr19 |
190220 |
16.60 |
16.80 |
16.20 |
16.23 |
-0.40 |
2,224 |
56,077 |
+5,540 |
May19 |
190220 |
16.92 |
17.05 |
16.60 |
16.68 |
-0.25 |
486 |
38,722 |
+1,369 |
Total Volume and Open Interest |
8,035 |
352,553 |
+10,001 |
S & P 600(CME) |
Mar19 |
190220 |
987.70 |
987.70 |
987.70 |
987.70 |
+6.90 |
|
|
|
Jun19 |
190220 |
988.30 |
988.30 |
988.30 |
988.30 |
+6.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190220 |
1575.00 |
1584.70 |
1571.70 |
1583.60 |
+7.90 |
121,864 |
492,855 |
+1,030 |
Jun19 |
190220 |
1580.20 |
1588.00 |
1576.80 |
1587.70 |
+7.70 |
419 |
1,757 |
+58 |
Sep19 |
190220 |
1591.10 |
1591.10 |
1591.10 |
1591.10 |
+7.90 |
|
|
|
Total Volume and Open Interest |
122,283 |
494,612 |
+1,088 |
Nikkei 225(CME) |
Mar19 |
190220 |
21325 |
21480 |
21290 |
21400 |
+70 |
9,834 |
27,566 |
+84 |
Jun19 |
190220 |
21220 |
21315 |
21145 |
21240 |
+65 |
20 |
58 |
+0 |
Total Volume and Open Interest |
9,854 |
27,624 |
+84 |
Nikkei 225(SGX) |
Mar19 |
190220 |
21280 |
21475 |
21215 |
21435 |
+145 |
86,384 |
173,740 |
+1,101 |
Jun19 |
190220 |
21135 |
21260 |
21110 |
21260 |
+145 |
2 |
1,775 |
+0 |
Sep19 |
190220 |
21220 |
21220 |
21220 |
21220 |
+160 |
|
|
|
Total Volume and Open Interest |
86,386 |
190,079 |
+1,101 |
Nikkei 225 Mini(JPX) |
Mar19 |
190220 |
21290 |
21480 |
21215 |
21420 |
+120 |
974,914 |
447,736 |
+5,174 |
Jun19 |
190220 |
21090 |
21275 |
21015 |
21220 |
+140 |
28,715 |
15,790 |
+238 |
Sep19 |
190220 |
21030 |
21215 |
20950 |
21150 |
+120 |
262 |
922 |
+60 |
Total Volume and Open Interest |
1,015,372 |
502,726 |
+5,543 |
Nikkei 225(JPX) |
Mar19 |
190220 |
21290 |
21480 |
21220 |
21420 |
+120 |
71,748 |
277,360 |
+1,339 |
Jun19 |
190220 |
21090 |
21270 |
21020 |
21220 |
+140 |
2,660 |
35,198 |
+1,128 |
Sep19 |
190220 |
21020 |
21150 |
21020 |
21150 |
+120 |
2 |
1,655 |
+0 |
Total Volume and Open Interest |
74,433 |
418,694 |
+2,334 |
Nikkei 225(CME) Yen |
Mar19 |
190220 |
21320 |
21475 |
21290 |
21405 |
+80 |
37,250 |
74,104 |
+939 |
Jun19 |
190220 |
21150 |
21265 |
21095 |
21205 |
+80 |
20 |
58 |
+8 |
Sep19 |
190220 |
21210 |
21210 |
21210 |
21210 |
+150 |
|
|
|
Total Volume and Open Interest |
37,270 |
74,162 |
+947 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190220 |
21430 |
21430 |
21360 |
21410 |
+80 |
0 |
9 |
+0 |
Jun19 |
190220 |
21210 |
21210 |
21210 |
21210 |
+80 |
|
|
|
Sep19 |
190220 |
21210 |
21210 |
21210 |
21210 |
+100 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Mar19 |
190220 |
5166.0 |
5205.0 |
5156.0 |
5193.5 |
+35.5 |
47,758 |
292,449 |
-4,227 |
Apr19 |
190220 |
5154.0 |
5182.0 |
5139.0 |
5175.0 |
+35.5 |
22 |
22 |
+2 |
May19 |
190220 |
5116.0 |
5116.0 |
5116.0 |
5116.0 |
+35.5 |
|
|
|
Jun19 |
190220 |
5029.0 |
5050.0 |
5028.5 |
5050.0 |
+35.0 |
0 |
7,038 |
+0 |
Total Volume and Open Interest |
47,780 |
361,519 |
-4,225 |
Hang Seng Index(HKFE) |
Feb19 |
190220 |
28145 |
28573 |
28038 |
28510 |
+355 |
161,265 |
124,889 |
-1,131 |
Mar19 |
190220 |
28133 |
28582 |
28050 |
28522 |
+354 |
2,122 |
23,007 |
+505 |
Total Volume and Open Interest |
163,694 |
156,232 |
-535 |
DAX(EUREX) |
Mar19 |
190220 |
11315.0 |
11444.0 |
11292.0 |
11406.5 |
+109.5 |
59,084 |
128,503 |
+23,041 |
Jun19 |
190220 |
11352.0 |
11449.0 |
11346.0 |
11423.5 |
+109.5 |
86 |
2,813 |
+207 |
Sep19 |
190220 |
11412.5 |
11412.5 |
11412.5 |
11412.5 |
+110.0 |
4 |
63 |
+0 |
Total Volume and Open Interest |
59,174 |
131,379 |
+9,054 |
Mini-DAX(EUREX) |
Mar19 |
190220 |
11313.0 |
11444.0 |
11292.0 |
11406.5 |
+109.5 |
23,710 |
17,497 |
+4,175 |
Jun19 |
190220 |
11356.0 |
11458.0 |
11334.0 |
11423.5 |
+109.5 |
45 |
571 |
+27 |
Sep19 |
190220 |
11360.0 |
11439.0 |
11360.0 |
11412.5 |
+110.0 |
18 |
31 |
-2 |
Total Volume and Open Interest |
23,773 |
18,099 |
+1,999 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190220 |
3241 |
3266 |
3233 |
3259 |
+23 |
464,536 |
3,803,765 |
+141,374 |
Jun19 |
190220 |
3157 |
3182 |
3150 |
3175 |
+24 |
10,168 |
391,327 |
+10,428 |
Sep19 |
190220 |
3169 |
3169 |
3165 |
3165 |
+24 |
2 |
9,347 |
+52 |
Total Volume and Open Interest |
483,206 |
4,338,107 |
+25,521 |
Swiss Market Index(EUREX) |
Mar19 |
190220 |
9204 |
9252 |
9182 |
9237 |
+58 |
19,843 |
205,676 |
+7,502 |
Jun19 |
190220 |
9003 |
9057 |
9003 |
9057 |
+58 |
60 |
17,163 |
+57 |
Sep19 |
190220 |
9029 |
9029 |
9029 |
9029 |
+57 |
0 |
22 |
+0 |
Total Volume and Open Interest |
19,903 |
222,861 |
+1,883 |
FT-SE 100(EURONEXT) |
Mar19 |
190220 |
7136.50 |
7199.00 |
7121.50 |
7182.50 |
+51.50 |
70,485 |
656,499 |
-2,049 |
Jun19 |
190220 |
7061.50 |
7098.00 |
7060.00 |
7098.00 |
+52.00 |
3 |
251 |
+1 |
Sep19 |
190220 |
7031.00 |
7031.00 |
7031.00 |
7031.00 |
+52.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
70,488 |
656,774 |
-2,048 |
SPI 200(SFE) |
Mar19 |
190220 |
6067.0 |
6089.0 |
6034.0 |
6060.0 |
-5.0 |
34,832 |
293,738 |
+854 |
Jun19 |
190220 |
6047.0 |
6047.0 |
6047.0 |
6047.0 |
-5.0 |
0 |
3,824 |
+0 |
Sep19 |
190220 |
5991.0 |
5991.0 |
5991.0 |
5991.0 |
-5.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
35,878 |
305,929 |
+1,744 |
FTSE MIB(ISE) |
Mar19 |
190220 |
20275.00 |
20350.00 |
20155.00 |
20296.00 |
+70.00 |
15,158 |
84,262 |
-2,479 |
Jun19 |
190220 |
19715.00 |
19800.00 |
19630.00 |
19754.00 |
+68.00 |
67 |
1,084 |
+29 |
Sep19 |
190220 |
19624.00 |
19624.00 |
19624.00 |
19624.00 |
+68.00 |
2 |
2 |
+0 |
Total Volume and Open Interest |
15,227 |
85,348 |
-2,450 |
KOSPI 200(KFE) |
Mar19 |
190220 |
285.85 |
289.75 |
284.90 |
288.40 |
+2.75 |
203,233 |
300,021 |
+1,070 |
Jun19 |
190220 |
286.30 |
290.15 |
285.50 |
288.95 |
+2.85 |
430 |
24,214 |
+1,591 |
Sep19 |
190220 |
290.00 |
290.00 |
289.40 |
289.40 |
+3.20 |
8 |
209 |
+2 |
Total Volume and Open Interest |
203,674 |
367,447 |
+2,993 |
GSCI(CME) |
Mar19 |
190220 |
424.75 |
428.40 |
422.80 |
427.10 |
+3.60 |
80 |
14,417 |
+32 |
Apr19 |
190220 |
428.90 |
428.90 |
428.90 |
428.90 |
+3.60 |
|
|
|
May19 |
190220 |
431.25 |
431.25 |
431.25 |
431.25 |
+3.60 |
|
|
|
Total Volume and Open Interest |
80 |
14,417 |
-1,048 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|