|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 21, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190221 |
902.75 |
916.75 |
900.00 |
911.00 |
+8.50 |
119,260 |
188,866 |
-6,152 |
May19 |
190221 |
916.00 |
930.25 |
913.50 |
924.25 |
+8.25 |
62,673 |
253,272 |
+7,125 |
Jul19 |
190221 |
929.75 |
943.75 |
927.25 |
937.50 |
+7.75 |
29,035 |
164,527 |
+1,793 |
Aug19 |
190221 |
935.25 |
948.75 |
933.00 |
943.00 |
+7.75 |
1,886 |
15,431 |
+459 |
Sep19 |
190221 |
939.50 |
951.25 |
937.00 |
946.00 |
+6.75 |
798 |
7,195 |
-234 |
Nov19 |
190221 |
948.50 |
959.50 |
945.75 |
954.25 |
+5.75 |
14,934 |
78,465 |
+3,053 |
Jan20 |
190221 |
957.00 |
968.25 |
955.50 |
963.00 |
+5.25 |
1,022 |
7,019 |
-78 |
Mar20 |
190221 |
962.50 |
972.50 |
960.75 |
968.50 |
+5.25 |
355 |
5,634 |
+48 |
May20 |
190221 |
968.50 |
977.75 |
966.00 |
974.00 |
+5.25 |
62 |
1,293 |
+32 |
Jul20 |
190221 |
975.00 |
983.75 |
973.00 |
980.25 |
+4.50 |
258 |
3,281 |
+115 |
Aug20 |
190221 |
977.00 |
981.25 |
977.00 |
981.25 |
+4.25 |
20 |
101 |
+20 |
Sep20 |
190221 |
975.50 |
975.50 |
975.50 |
975.50 |
+4.50 |
10 |
80 |
+10 |
Nov20 |
190221 |
972.25 |
980.25 |
970.25 |
975.50 |
+3.25 |
149 |
2,159 |
+92 |
Jan21 |
190221 |
981.50 |
981.50 |
981.50 |
981.50 |
+3.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
230,462 |
727,412 |
+6,283 |
Soybean Meal(CBOT) |
Mar19 |
190221 |
305.20 |
308.80 |
304.60 |
305.90 |
+0.70 |
68,965 |
80,342 |
-10,031 |
May19 |
190221 |
309.00 |
312.60 |
308.60 |
309.80 |
+0.60 |
49,941 |
183,687 |
+1,580 |
Jul19 |
190221 |
312.80 |
316.40 |
312.60 |
313.80 |
+0.70 |
16,407 |
92,977 |
+1,307 |
Aug19 |
190221 |
314.90 |
318.20 |
314.40 |
315.60 |
+0.60 |
2,555 |
17,908 |
+84 |
Sep19 |
190221 |
316.80 |
319.90 |
316.20 |
317.40 |
+0.60 |
1,361 |
16,125 |
+457 |
Oct19 |
190221 |
317.80 |
320.70 |
317.20 |
318.30 |
+0.50 |
1,222 |
13,888 |
+56 |
Dec19 |
190221 |
319.60 |
322.70 |
319.20 |
320.20 |
+0.40 |
7,745 |
45,652 |
+1,843 |
Jan20 |
190221 |
323.40 |
323.50 |
320.60 |
321.10 |
+0.20 |
199 |
4,758 |
+125 |
Mar20 |
190221 |
323.80 |
323.80 |
321.30 |
321.40 |
+0.10 |
58 |
6,594 |
+17 |
May20 |
190221 |
324.20 |
324.50 |
322.30 |
322.40 |
+0.10 |
4 |
691 |
+1 |
Total Volume and Open Interest |
148,548 |
464,025 |
-4,525 |
Soybean Oil(CBOT) |
Mar19 |
190221 |
30.00 |
30.66 |
29.90 |
30.49 |
+0.53 |
50,744 |
81,941 |
-11,442 |
May19 |
190221 |
30.31 |
30.98 |
30.23 |
30.82 |
+0.54 |
47,442 |
198,840 |
-874 |
Jul19 |
190221 |
30.64 |
31.32 |
30.56 |
31.15 |
+0.54 |
19,514 |
118,196 |
-662 |
Aug19 |
190221 |
30.80 |
31.47 |
30.71 |
31.31 |
+0.54 |
3,227 |
18,242 |
+470 |
Sep19 |
190221 |
30.95 |
31.51 |
30.88 |
31.44 |
+0.53 |
1,082 |
12,806 |
-66 |
Oct19 |
190221 |
31.06 |
31.69 |
30.97 |
31.54 |
+0.54 |
906 |
10,260 |
+22 |
Dec19 |
190221 |
31.24 |
31.91 |
31.17 |
31.75 |
+0.53 |
7,796 |
54,616 |
+1,698 |
Jan20 |
190221 |
31.45 |
32.10 |
31.45 |
31.98 |
+0.53 |
153 |
4,261 |
+100 |
Mar20 |
190221 |
31.83 |
32.29 |
31.67 |
32.20 |
+0.52 |
59 |
7,277 |
+0 |
May20 |
190221 |
32.03 |
32.43 |
31.99 |
32.37 |
+0.50 |
386 |
1,898 |
+187 |
Total Volume and Open Interest |
131,491 |
511,865 |
-10,516 |
Canola(WCE) |
Mar19 |
190221 |
470.9 |
475.3 |
470.9 |
474.8 |
+3.9 |
12,547 |
33,391 |
-7,933 |
May19 |
190221 |
479.2 |
483.6 |
479.2 |
482.9 |
+3.6 |
16,066 |
80,821 |
+6,046 |
Jul19 |
190221 |
486.8 |
491.0 |
486.8 |
490.6 |
+4.0 |
2,488 |
42,381 |
+1,562 |
Nov19 |
190221 |
490.5 |
495.6 |
490.5 |
493.8 |
+3.3 |
1,064 |
14,002 |
+190 |
Jan20 |
190221 |
498.1 |
501.2 |
498.0 |
499.5 |
+3.1 |
122 |
1,565 |
+69 |
Total Volume and Open Interest |
32,287 |
172,314 |
-66 |
Corn(CBOT) |
Mar19 |
190221 |
371.00 |
378.50 |
370.50 |
375.50 |
+4.75 |
230,708 |
435,848 |
-11,184 |
May19 |
190221 |
380.00 |
387.25 |
379.25 |
384.25 |
+4.75 |
142,415 |
576,280 |
+17,308 |
Jul19 |
190221 |
387.50 |
395.00 |
387.25 |
392.25 |
+4.75 |
64,744 |
313,944 |
+3,748 |
Sep19 |
190221 |
392.50 |
399.00 |
392.25 |
396.25 |
+3.75 |
32,685 |
154,425 |
+3,685 |
Dec19 |
190221 |
398.50 |
404.25 |
398.25 |
401.75 |
+3.25 |
36,785 |
244,813 |
+2,630 |
Mar20 |
190221 |
408.00 |
413.75 |
408.00 |
411.75 |
+3.25 |
3,044 |
38,678 |
+915 |
May20 |
190221 |
414.00 |
419.50 |
414.00 |
417.50 |
+3.00 |
185 |
3,323 |
-1 |
Jul20 |
190221 |
419.50 |
424.00 |
419.50 |
422.00 |
+3.00 |
675 |
7,266 |
+1 |
Sep20 |
190221 |
413.00 |
414.75 |
413.00 |
413.50 |
+2.25 |
28 |
1,508 |
+24 |
Dec20 |
190221 |
413.00 |
415.75 |
413.00 |
414.75 |
+1.75 |
537 |
9,331 |
+89 |
Total Volume and Open Interest |
511,813 |
1,786,101 |
+17,218 |
Wheat(CBOT) |
Mar19 |
190221 |
480.50 |
491.50 |
480.25 |
486.50 |
+5.75 |
74,208 |
89,149 |
-6,997 |
May19 |
190221 |
484.25 |
495.25 |
483.75 |
491.00 |
+6.75 |
69,519 |
192,035 |
+7,822 |
Jul19 |
190221 |
488.50 |
498.50 |
488.25 |
493.50 |
+5.25 |
37,567 |
107,575 |
+3,051 |
Sep19 |
190221 |
499.75 |
508.50 |
498.75 |
503.50 |
+5.00 |
9,106 |
33,575 |
+2,426 |
Dec19 |
190221 |
514.75 |
524.00 |
513.75 |
518.00 |
+4.50 |
5,930 |
42,502 |
+1,759 |
Mar20 |
190221 |
526.75 |
534.25 |
526.00 |
528.75 |
+4.25 |
1,114 |
7,213 |
+176 |
Total Volume and Open Interest |
197,797 |
478,701 |
+8,342 |
Wheat(KCBT) |
Mar19 |
190221 |
450.25 |
461.75 |
450.25 |
455.25 |
+5.25 |
32,573 |
74,409 |
-1,260 |
May19 |
190221 |
458.75 |
470.00 |
458.50 |
463.25 |
+5.25 |
29,970 |
121,385 |
+3,815 |
Jul19 |
190221 |
469.00 |
480.00 |
469.00 |
473.50 |
+5.00 |
15,673 |
74,051 |
+768 |
Sep19 |
190221 |
483.75 |
492.75 |
482.00 |
486.00 |
+5.00 |
4,036 |
13,396 |
+351 |
Dec19 |
190221 |
500.25 |
510.75 |
500.25 |
503.75 |
+4.50 |
3,829 |
17,620 |
+1,304 |
Mar20 |
190221 |
518.00 |
524.50 |
517.50 |
517.75 |
+4.00 |
780 |
1,827 |
+323 |
May20 |
190221 |
528.50 |
531.25 |
525.50 |
525.50 |
+3.75 |
44 |
386 |
+1 |
Total Volume and Open Interest |
86,913 |
304,375 |
+5,300 |
Wheat(MGE) |
Mar19 |
190221 |
548.75 |
561.75 |
548.50 |
557.75 |
+9.00 |
5,588 |
11,797 |
-1,399 |
May19 |
190221 |
548.75 |
561.75 |
548.50 |
557.75 |
+9.50 |
6,762 |
27,868 |
+805 |
Jul19 |
190221 |
553.50 |
565.75 |
553.50 |
561.00 |
+8.75 |
1,732 |
8,626 |
+393 |
Sep19 |
190221 |
561.00 |
571.50 |
561.00 |
568.25 |
+7.50 |
618 |
6,827 |
+117 |
Dec19 |
190221 |
576.50 |
584.25 |
576.50 |
581.00 |
+6.25 |
293 |
3,813 |
+53 |
Mar20 |
190221 |
591.50 |
595.25 |
591.50 |
591.75 |
+5.25 |
54 |
267 |
+9 |
Total Volume and Open Interest |
15,047 |
59,214 |
-22 |
Oats(CBOT) |
Mar19 |
190221 |
271.75 |
272.75 |
267.75 |
270.00 |
+0.25 |
765 |
1,765 |
-420 |
May19 |
190221 |
276.00 |
277.25 |
273.25 |
275.50 |
+1.50 |
499 |
2,893 |
+281 |
Jul19 |
190221 |
277.50 |
277.50 |
273.50 |
276.00 |
+1.25 |
81 |
193 |
+67 |
Sep19 |
190221 |
267.75 |
267.75 |
267.75 |
267.75 |
+1.00 |
0 |
57 |
+0 |
Total Volume and Open Interest |
1,346 |
5,189 |
-72 |
Rough Rice(CBOT) |
Mar19 |
190221 |
10.05 |
10.28 |
10.01 |
10.21 |
+0.18 |
846 |
2,442 |
-483 |
May19 |
190221 |
10.20 |
10.45 |
10.15 |
10.40 |
+0.23 |
1,440 |
6,534 |
+1,044 |
Jul19 |
190221 |
10.42 |
10.56 |
10.42 |
10.56 |
+0.20 |
14 |
152 |
+3 |
Sep19 |
190221 |
10.49 |
10.49 |
10.49 |
10.49 |
+0.20 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,300 |
9,132 |
+564 |
Live Cattle(CME) |
Feb19 |
190221 |
128.450 |
128.600 |
127.330 |
127.635 |
-0.690 |
3,025 |
6,830 |
-1,487 |
Apr19 |
190221 |
129.300 |
129.600 |
128.000 |
128.600 |
-0.600 |
33,219 |
159,699 |
+1,229 |
Jun19 |
190221 |
119.350 |
119.680 |
118.480 |
119.250 |
-0.080 |
21,745 |
122,030 |
-222 |
Aug19 |
190221 |
115.150 |
115.300 |
114.500 |
115.180 |
+0.030 |
12,462 |
60,223 |
+774 |
Oct19 |
190221 |
116.230 |
116.450 |
115.785 |
116.330 |
+0.045 |
4,530 |
28,178 |
+1,197 |
Dec19 |
190221 |
118.730 |
118.930 |
118.430 |
118.885 |
+0.135 |
1,823 |
10,668 |
+577 |
Total Volume and Open Interest |
77,368 |
391,831 |
+2,431 |
Feeder Cattle(CME) |
Mar19 |
190221 |
143.500 |
144.185 |
142.700 |
143.235 |
-0.645 |
7,801 |
19,544 |
-1,002 |
Apr19 |
190221 |
145.880 |
146.300 |
144.900 |
145.535 |
-0.545 |
4,565 |
13,190 |
+159 |
May19 |
190221 |
146.750 |
147.285 |
146.150 |
146.880 |
-0.120 |
2,933 |
9,825 |
+23 |
Aug19 |
190221 |
150.830 |
151.435 |
150.330 |
151.200 |
+0.165 |
1,063 |
6,161 |
+56 |
Sep19 |
190221 |
151.000 |
151.630 |
150.630 |
151.485 |
+0.185 |
209 |
923 |
+55 |
Oct19 |
190221 |
150.750 |
151.500 |
150.685 |
151.380 |
+0.145 |
105 |
481 |
+28 |
Nov19 |
190221 |
150.700 |
150.935 |
150.000 |
150.600 |
+0.300 |
37 |
194 |
+5 |
Total Volume and Open Interest |
16,713 |
50,342 |
-676 |
Lean Hogs(CME) |
Apr19 |
190221 |
54.400 |
55.985 |
53.735 |
55.950 |
+2.965 |
16,369 |
100,905 |
+1,790 |
May19 |
190221 |
64.330 |
66.035 |
64.285 |
65.800 |
+2.765 |
192 |
1,843 |
-4 |
Jun19 |
190221 |
74.100 |
75.750 |
74.000 |
75.680 |
+2.930 |
14,636 |
43,147 |
-769 |
Jul19 |
190221 |
76.885 |
78.680 |
76.750 |
78.300 |
+2.600 |
4,635 |
26,217 |
-84 |
Aug19 |
190221 |
77.400 |
79.230 |
77.150 |
78.885 |
+2.455 |
5,485 |
25,292 |
+74 |
Oct19 |
190221 |
67.800 |
69.200 |
67.580 |
69.035 |
+2.035 |
3,965 |
26,669 |
-3 |
Dec19 |
190221 |
63.000 |
64.250 |
62.830 |
64.225 |
+1.775 |
1,417 |
9,117 |
+18 |
Feb20 |
190221 |
66.250 |
67.650 |
66.250 |
67.635 |
+1.585 |
483 |
1,823 |
+29 |
Total Volume and Open Interest |
47,337 |
236,842 |
+1,055 |
Class III Milk(CME) |
Feb19 |
190221 |
13.99 |
14.02 |
13.94 |
14.00 |
-0.01 |
176 |
4,133 |
-66 |
Mar19 |
190221 |
14.49 |
14.76 |
14.49 |
14.72 |
+0.12 |
280 |
4,823 |
-29 |
Apr19 |
190221 |
14.48 |
14.67 |
14.48 |
14.67 |
+0.17 |
320 |
3,503 |
-34 |
May19 |
190221 |
14.80 |
15.00 |
14.80 |
14.99 |
+0.16 |
299 |
3,320 |
+100 |
Jun19 |
190221 |
15.30 |
15.45 |
15.22 |
15.42 |
+0.12 |
138 |
2,281 |
+20 |
Jul19 |
190221 |
15.75 |
15.92 |
15.75 |
15.92 |
+0.12 |
28 |
1,648 |
-1 |
Aug19 |
190221 |
16.01 |
16.15 |
16.01 |
16.11 |
+0.08 |
24 |
1,386 |
+10 |
Sep19 |
190221 |
16.25 |
16.34 |
16.25 |
16.34 |
+0.02 |
12 |
1,655 |
+10 |
Oct19 |
190221 |
16.33 |
16.36 |
16.33 |
16.36 |
+0.04 |
16 |
1,197 |
+9 |
Nov19 |
190221 |
16.25 |
16.25 |
16.25 |
16.25 |
unch |
4 |
1,229 |
+4 |
Dec19 |
190221 |
16.13 |
16.14 |
16.13 |
16.13 |
unch |
4 |
1,149 |
+4 |
Jan20 |
190221 |
15.81 |
15.81 |
15.81 |
15.81 |
unch |
0 |
43 |
+0 |
Feb20 |
190221 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
0 |
41 |
+0 |
Total Volume and Open Interest |
1,301 |
26,462 |
+27 |
Cocoa(ICE) |
Mar19 |
190221 |
2256 |
2256 |
2256 |
2256 |
-42 |
414 |
937 |
-398 |
May19 |
190221 |
2319 |
2342 |
2241 |
2275 |
-42 |
28,047 |
95,517 |
-219 |
Jul19 |
190221 |
2342 |
2367 |
2271 |
2303 |
-40 |
15,814 |
48,103 |
-58 |
Sep19 |
190221 |
2357 |
2380 |
2288 |
2319 |
-39 |
7,033 |
25,151 |
-346 |
Dec19 |
190221 |
2363 |
2387 |
2303 |
2333 |
-36 |
3,750 |
31,948 |
-317 |
Mar20 |
190221 |
2381 |
2391 |
2315 |
2339 |
-35 |
623 |
20,345 |
-247 |
May20 |
190221 |
2385 |
2393 |
2321 |
2344 |
-35 |
178 |
4,376 |
+39 |
Total Volume and Open Interest |
56,025 |
231,187 |
-1,412 |
Coffee "C"(ICE) |
Mar19 |
190221 |
97.00 |
97.35 |
96.00 |
96.10 |
-1.45 |
21,024 |
471 |
-12,571 |
May19 |
190221 |
100.95 |
101.15 |
99.05 |
99.45 |
-1.95 |
43,393 |
147,139 |
+8,193 |
Jul19 |
190221 |
103.75 |
103.80 |
101.75 |
102.15 |
-2.00 |
9,482 |
54,677 |
+520 |
Sep19 |
190221 |
106.35 |
106.55 |
104.50 |
104.90 |
-2.00 |
5,673 |
33,561 |
+1,121 |
Dec19 |
190221 |
110.40 |
110.40 |
108.30 |
108.70 |
-2.05 |
4,422 |
21,779 |
-673 |
Mar20 |
190221 |
114.00 |
114.05 |
112.15 |
112.45 |
-2.00 |
2,353 |
9,403 |
-566 |
Total Volume and Open Interest |
88,372 |
282,734 |
-3,657 |
Orange Juice(ICE) |
Mar19 |
190221 |
119.35 |
120.40 |
118.50 |
120.05 |
+0.20 |
2,552 |
5,902 |
-2,013 |
May19 |
190221 |
119.75 |
120.80 |
119.00 |
120.35 |
+0.30 |
2,763 |
13,152 |
+1,953 |
Jul19 |
190221 |
121.85 |
121.90 |
121.05 |
121.70 |
+0.20 |
195 |
1,791 |
+14 |
Sep19 |
190221 |
123.00 |
123.75 |
122.90 |
123.60 |
+0.15 |
78 |
746 |
+39 |
Nov19 |
190221 |
125.10 |
125.75 |
124.90 |
125.60 |
+0.05 |
46 |
362 |
-9 |
Jan20 |
190221 |
127.50 |
127.90 |
127.20 |
127.90 |
+0.05 |
40 |
140 |
+14 |
Total Volume and Open Interest |
5,714 |
22,360 |
+26 |
Sugar #11(ICE) |
Mar19 |
190221 |
13.40 |
13.42 |
13.16 |
13.24 |
-0.20 |
55,571 |
96,815 |
-9,640 |
May19 |
190221 |
13.34 |
13.38 |
13.12 |
13.20 |
-0.18 |
83,359 |
351,574 |
-394 |
Jul19 |
190221 |
13.52 |
13.59 |
13.35 |
13.43 |
-0.14 |
32,074 |
154,844 |
-657 |
Oct19 |
190221 |
13.87 |
13.94 |
13.72 |
13.81 |
-0.11 |
19,123 |
129,770 |
+790 |
Mar20 |
190221 |
14.51 |
14.61 |
14.41 |
14.50 |
-0.08 |
10,724 |
88,980 |
+1,462 |
May20 |
190221 |
14.49 |
14.55 |
14.42 |
14.48 |
-0.07 |
2,648 |
13,157 |
+180 |
Jul20 |
190221 |
14.45 |
14.52 |
14.36 |
14.44 |
-0.07 |
2,115 |
11,530 |
+95 |
Oct20 |
190221 |
14.50 |
14.57 |
14.40 |
14.48 |
-0.08 |
1,728 |
17,098 |
+1,461 |
Total Volume and Open Interest |
207,714 |
871,056 |
-6,431 |
London Cocoa(LCE) |
Mar19 |
190221 |
1763 |
1775 |
1727 |
1759 |
-7 |
6,200 |
49,131 |
-2,068 |
May19 |
190221 |
1749 |
1754 |
1705 |
1733 |
-16 |
17,156 |
55,445 |
+19 |
Jul19 |
190221 |
1729 |
1730 |
1687 |
1708 |
-20 |
9,748 |
41,984 |
+1,319 |
Sep19 |
190221 |
1710 |
1712 |
1675 |
1694 |
-18 |
5,878 |
37,860 |
-510 |
Dec19 |
190221 |
1706 |
1706 |
1673 |
1691 |
-15 |
3,261 |
48,551 |
-116 |
Mar20 |
190221 |
1700 |
1700 |
1672 |
1689 |
-13 |
1,826 |
24,229 |
+901 |
May20 |
190221 |
1700 |
1701 |
1677 |
1692 |
-13 |
133 |
11,274 |
-19 |
Total Volume and Open Interest |
44,455 |
276,070 |
-524 |
London Sugar(LCE) |
May19 |
190221 |
359.80 |
359.80 |
354.30 |
356.20 |
-3.80 |
7,041 |
38,812 |
+1,118 |
Aug19 |
190221 |
365.90 |
366.60 |
361.80 |
364.20 |
-2.30 |
3,551 |
19,999 |
-576 |
Oct19 |
190221 |
371.00 |
372.90 |
368.30 |
370.40 |
-1.60 |
847 |
9,176 |
+67 |
Dec19 |
190221 |
377.70 |
379.70 |
376.40 |
377.30 |
-1.20 |
420 |
4,732 |
+92 |
Mar20 |
190221 |
385.90 |
386.80 |
383.40 |
384.70 |
-1.00 |
90 |
3,717 |
+2 |
Total Volume and Open Interest |
11,967 |
78,170 |
+716 |
Cotton(ICE) |
Mar19 |
190221 |
70.37 |
72.30 |
70.05 |
72.19 |
+1.91 |
12,345 |
13,626 |
-9,689 |
May19 |
190221 |
72.13 |
74.35 |
71.90 |
74.01 |
+1.85 |
30,732 |
122,982 |
+1,968 |
Jul19 |
190221 |
73.35 |
75.42 |
73.10 |
74.99 |
+1.65 |
8,148 |
39,938 |
-55 |
Oct19 |
190221 |
74.45 |
74.45 |
74.45 |
74.45 |
+1.09 |
0 |
10 |
+0 |
Dec19 |
190221 |
73.06 |
73.99 |
72.80 |
73.94 |
+0.85 |
2,125 |
44,446 |
+533 |
Mar20 |
190221 |
75.72 |
75.72 |
74.16 |
74.97 |
+0.72 |
38 |
7,689 |
+13 |
Total Volume and Open Interest |
53,388 |
230,413 |
-7,230 |
Lumber(CME) |
Mar19 |
190221 |
385.6 |
403.5 |
383.6 |
398.2 |
+9.2 |
462 |
1,377 |
-110 |
May19 |
190221 |
382.5 |
400.0 |
379.9 |
394.3 |
+8.8 |
361 |
1,423 |
+59 |
Jul19 |
190221 |
381.3 |
396.6 |
381.3 |
393.1 |
+7.1 |
53 |
343 |
-10 |
Sep19 |
190221 |
381.9 |
384.0 |
381.9 |
384.0 |
+4.7 |
34 |
125 |
+0 |
Total Volume and Open Interest |
910 |
3,284 |
-61 |
Crude Oil(NYM) |
Apr19 |
190221 |
57.24 |
57.61 |
56.64 |
56.96 |
-0.20 |
838,298 |
399,403 |
+21,344 |
May19 |
190221 |
57.66 |
58.04 |
57.14 |
57.46 |
-0.18 |
103,935 |
230,748 |
-4,350 |
Jun19 |
190221 |
58.13 |
58.50 |
57.67 |
57.98 |
-0.15 |
86,570 |
246,614 |
-2,784 |
Jul19 |
190221 |
58.59 |
58.86 |
58.14 |
58.45 |
-0.12 |
30,462 |
140,555 |
-971 |
Aug19 |
190221 |
58.72 |
59.11 |
58.53 |
58.81 |
-0.09 |
19,816 |
82,602 |
-527 |
Sep19 |
190221 |
59.02 |
59.30 |
58.77 |
59.05 |
-0.05 |
22,018 |
104,101 |
+1,618 |
Oct19 |
190221 |
59.00 |
59.40 |
58.95 |
59.18 |
-0.02 |
4,154 |
66,994 |
-25 |
Nov19 |
190221 |
58.87 |
59.39 |
58.87 |
59.22 |
-0.01 |
6,492 |
53,636 |
+1,011 |
Dec19 |
190221 |
59.00 |
59.38 |
58.74 |
59.17 |
unch |
50,961 |
190,536 |
+1,059 |
Jan20 |
190221 |
59.00 |
59.21 |
58.82 |
59.09 |
unch |
1,208 |
46,847 |
+251 |
Feb20 |
190221 |
58.73 |
59.07 |
58.70 |
58.98 |
unch |
2,824 |
21,787 |
-839 |
Mar20 |
190221 |
58.76 |
58.95 |
58.60 |
58.84 |
-0.01 |
2,435 |
51,122 |
+573 |
Apr20 |
190221 |
58.70 |
58.79 |
58.47 |
58.70 |
unch |
587 |
11,757 |
-107 |
May20 |
190221 |
58.42 |
58.65 |
58.31 |
58.54 |
unch |
567 |
11,068 |
-92 |
Jun20 |
190221 |
58.19 |
58.53 |
57.95 |
58.39 |
+0.03 |
10,706 |
62,375 |
+117 |
Jul20 |
190221 |
58.21 |
58.32 |
57.99 |
58.21 |
+0.04 |
852 |
10,107 |
+115 |
Total Volume and Open Interest |
1,364,120 |
2,019,218 |
-26,815 |
e-miNY Crude Oil(NYM) |
Apr19 |
190221 |
57.225 |
57.675 |
56.650 |
56.950 |
-0.200 |
23,397 |
1,559 |
+490 |
May19 |
190221 |
57.650 |
58.050 |
57.150 |
57.450 |
-0.200 |
230 |
263 |
+29 |
Jun19 |
190221 |
58.175 |
58.425 |
57.750 |
57.975 |
-0.150 |
40 |
239 |
+5 |
Jul19 |
190221 |
58.300 |
58.450 |
58.300 |
58.450 |
-0.125 |
0 |
62 |
+0 |
Aug19 |
190221 |
58.800 |
58.800 |
58.800 |
58.800 |
-0.100 |
0 |
61 |
+0 |
Sep19 |
190221 |
59.125 |
59.125 |
58.900 |
59.050 |
-0.050 |
3 |
56 |
+3 |
Oct19 |
190221 |
59.175 |
59.175 |
59.175 |
59.175 |
-0.025 |
0 |
23 |
+0 |
Nov19 |
190221 |
59.225 |
59.225 |
59.075 |
59.225 |
unch |
0 |
43 |
+0 |
Dec19 |
190221 |
59.000 |
59.175 |
59.000 |
59.175 |
unch |
3 |
137 |
+2 |
Jan20 |
190221 |
59.100 |
59.100 |
59.100 |
59.100 |
unch |
0 |
26 |
+0 |
Total Volume and Open Interest |
23,675 |
2,581 |
-682 |
NY Harbor ULSD(NYM) |
Mar19 |
190221 |
201.89 |
203.76 |
200.93 |
203.63 |
+1.80 |
53,038 |
62,554 |
-15,805 |
Apr19 |
190221 |
201.84 |
203.61 |
200.90 |
203.47 |
+1.66 |
93,285 |
106,641 |
+8,037 |
May19 |
190221 |
201.47 |
203.32 |
200.79 |
203.20 |
+1.53 |
39,477 |
61,462 |
-1,207 |
Jun19 |
190221 |
201.58 |
203.19 |
200.80 |
203.04 |
+1.44 |
31,758 |
60,253 |
-221 |
Jul19 |
190221 |
201.85 |
203.52 |
201.25 |
203.40 |
+1.32 |
7,653 |
23,402 |
-114 |
Aug19 |
190221 |
203.27 |
204.11 |
202.42 |
204.00 |
+1.21 |
3,031 |
13,205 |
-389 |
Sep19 |
190221 |
203.86 |
205.05 |
203.10 |
204.93 |
+1.14 |
3,542 |
14,625 |
+712 |
Oct19 |
190221 |
204.71 |
205.82 |
204.25 |
205.82 |
+1.09 |
1,565 |
10,395 |
-169 |
Nov19 |
190221 |
205.60 |
206.63 |
205.13 |
206.63 |
+1.03 |
2,000 |
8,087 |
+98 |
Dec19 |
190221 |
205.87 |
207.44 |
205.61 |
207.34 |
+1.00 |
5,231 |
31,801 |
-20 |
Jan20 |
190221 |
206.81 |
207.91 |
206.64 |
207.91 |
+0.96 |
740 |
6,981 |
-246 |
Feb20 |
190221 |
206.83 |
207.92 |
206.70 |
207.92 |
+0.93 |
575 |
5,519 |
+353 |
Mar20 |
190221 |
206.77 |
207.49 |
206.77 |
207.49 |
+0.88 |
110 |
3,882 |
+12 |
Apr20 |
190221 |
206.11 |
206.31 |
205.90 |
206.31 |
+0.83 |
117 |
1,867 |
-11 |
Total Volume and Open Interest |
242,445 |
427,741 |
-8,813 |
RBOB Gasoline(NYM) |
Mar19 |
190221 |
160.00 |
161.88 |
158.91 |
161.44 |
+1.63 |
58,707 |
52,594 |
-14,372 |
Apr19 |
190221 |
176.42 |
177.60 |
175.30 |
176.78 |
+0.34 |
93,418 |
124,278 |
+8,521 |
May19 |
190221 |
177.71 |
178.90 |
176.79 |
178.15 |
+0.30 |
22,826 |
64,460 |
+748 |
Jun19 |
190221 |
177.98 |
179.17 |
177.24 |
178.54 |
+0.32 |
15,464 |
43,963 |
-282 |
Jul19 |
190221 |
177.83 |
178.80 |
176.89 |
178.18 |
+0.35 |
7,912 |
31,701 |
+135 |
Aug19 |
190221 |
176.75 |
177.58 |
175.93 |
177.13 |
+0.39 |
6,533 |
18,572 |
+80 |
Sep19 |
190221 |
174.14 |
175.63 |
174.01 |
175.18 |
+0.41 |
4,357 |
27,173 |
+680 |
Oct19 |
190221 |
163.43 |
164.03 |
162.50 |
163.79 |
+0.43 |
2,519 |
13,541 |
+723 |
Nov19 |
190221 |
161.16 |
161.87 |
160.47 |
161.67 |
+0.42 |
1,595 |
10,322 |
+153 |
Dec19 |
190221 |
159.19 |
160.66 |
159.03 |
160.20 |
+0.39 |
3,019 |
22,471 |
+889 |
Total Volume and Open Interest |
216,626 |
418,637 |
-2,635 |
e-miNY RBOB Gasoline(NYM) |
Mar19 |
190221 |
161.44 |
161.44 |
161.44 |
161.44 |
+1.63 |
0 |
2 |
+0 |
Apr19 |
190221 |
176.78 |
176.78 |
176.78 |
176.78 |
+0.34 |
|
|
|
May19 |
190221 |
178.15 |
178.15 |
178.15 |
178.15 |
+0.30 |
|
|
|
Jun19 |
190221 |
178.54 |
178.54 |
178.54 |
178.54 |
+0.32 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Mar19 |
190221 |
2.646 |
2.708 |
2.639 |
2.697 |
+0.061 |
151,748 |
89,771 |
-25,407 |
Apr19 |
190221 |
2.679 |
2.731 |
2.673 |
2.724 |
+0.055 |
125,959 |
221,321 |
+6,391 |
May19 |
190221 |
2.699 |
2.750 |
2.699 |
2.744 |
+0.051 |
39,465 |
176,244 |
-3,364 |
Jun19 |
190221 |
2.752 |
2.792 |
2.747 |
2.786 |
+0.045 |
14,793 |
63,863 |
-724 |
Jul19 |
190221 |
2.800 |
2.841 |
2.797 |
2.832 |
+0.039 |
16,562 |
90,529 |
+2,368 |
Aug19 |
190221 |
2.820 |
2.855 |
2.814 |
2.848 |
+0.038 |
11,127 |
54,735 |
+1,177 |
Sep19 |
190221 |
2.809 |
2.841 |
2.805 |
2.835 |
+0.036 |
11,702 |
92,771 |
+513 |
Oct19 |
190221 |
2.824 |
2.858 |
2.819 |
2.849 |
+0.034 |
13,716 |
114,657 |
+179 |
Nov19 |
190221 |
2.867 |
2.897 |
2.866 |
2.894 |
+0.032 |
3,959 |
43,173 |
+107 |
Dec19 |
190221 |
3.002 |
3.033 |
3.002 |
3.028 |
+0.031 |
3,613 |
49,416 |
+449 |
Jan20 |
190221 |
3.088 |
3.123 |
3.087 |
3.111 |
+0.029 |
6,243 |
38,745 |
+288 |
Feb20 |
190221 |
3.037 |
3.055 |
3.024 |
3.043 |
+0.025 |
3,093 |
17,261 |
-518 |
Mar20 |
190221 |
2.916 |
2.927 |
2.902 |
2.924 |
+0.019 |
2,300 |
34,846 |
+472 |
Apr20 |
190221 |
2.606 |
2.610 |
2.593 |
2.598 |
-0.001 |
1,119 |
25,759 |
-61 |
May20 |
190221 |
2.567 |
2.569 |
2.558 |
2.561 |
-0.003 |
729 |
17,045 |
-19 |
Jun20 |
190221 |
2.593 |
2.596 |
2.582 |
2.588 |
-0.005 |
687 |
11,818 |
+438 |
Total Volume and Open Interest |
408,746 |
1,214,115 |
-17,446 |
Brent Crude Oil(ICE) |
Apr19 |
190221 |
67.05 |
67.31 |
66.69 |
67.07 |
-0.01 |
246,650 |
262,530 |
-35,428 |
May19 |
190221 |
67.15 |
67.39 |
66.78 |
67.19 |
+0.06 |
157,847 |
364,501 |
+5,185 |
Jun19 |
190221 |
67.10 |
67.30 |
66.71 |
67.12 |
+0.07 |
104,103 |
303,748 |
-6,236 |
Jul19 |
190221 |
66.84 |
67.12 |
66.51 |
66.95 |
+0.07 |
37,160 |
157,536 |
+865 |
Aug19 |
190221 |
66.83 |
66.99 |
66.40 |
66.83 |
+0.06 |
31,537 |
122,773 |
+1,164 |
Sep19 |
190221 |
66.67 |
66.89 |
66.30 |
66.71 |
+0.06 |
28,653 |
149,894 |
+1,614 |
Oct19 |
190221 |
66.55 |
66.75 |
66.14 |
66.57 |
+0.06 |
12,344 |
62,379 |
+1,876 |
Nov19 |
190221 |
66.31 |
66.56 |
66.06 |
66.43 |
+0.06 |
7,719 |
89,765 |
+206 |
Dec19 |
190221 |
66.23 |
66.44 |
65.84 |
66.27 |
+0.06 |
53,370 |
221,217 |
+2,764 |
Jan20 |
190221 |
66.13 |
66.13 |
66.13 |
66.13 |
+0.06 |
2,729 |
40,286 |
+83 |
Feb20 |
190221 |
65.99 |
65.99 |
65.99 |
65.99 |
+0.06 |
2,164 |
37,421 |
+541 |
Mar20 |
190221 |
65.85 |
65.85 |
65.85 |
65.85 |
+0.05 |
5,277 |
32,498 |
+1,701 |
Apr20 |
190221 |
65.72 |
65.72 |
65.72 |
65.72 |
+0.05 |
592 |
19,977 |
+101 |
May20 |
190221 |
65.57 |
65.57 |
65.57 |
65.57 |
+0.05 |
288 |
14,344 |
-11 |
Total Volume and Open Interest |
722,495 |
2,306,890 |
-20,457 |
Gas Oil(ICE) |
Mar19 |
190221 |
617.75 |
623.00 |
615.50 |
621.00 |
+4.50 |
93,299 |
132,881 |
-12,760 |
Apr19 |
190221 |
616.75 |
621.25 |
614.00 |
619.50 |
+4.00 |
84,764 |
153,418 |
+12,990 |
May19 |
190221 |
614.75 |
619.75 |
613.25 |
618.25 |
+3.50 |
41,397 |
110,471 |
-55 |
Jun19 |
190221 |
615.50 |
619.25 |
613.00 |
617.75 |
+3.25 |
37,729 |
77,382 |
-841 |
Jul19 |
190221 |
614.75 |
620.00 |
614.50 |
618.75 |
+3.00 |
6,644 |
39,762 |
+794 |
Aug19 |
190221 |
619.75 |
622.00 |
616.50 |
620.75 |
+2.75 |
5,037 |
32,185 |
+1,113 |
Sep19 |
190221 |
622.00 |
624.50 |
619.00 |
623.25 |
+2.75 |
5,358 |
37,241 |
+887 |
Oct19 |
190221 |
622.00 |
626.75 |
622.00 |
626.00 |
+2.75 |
2,717 |
33,973 |
-143 |
Nov19 |
190221 |
623.50 |
627.25 |
622.75 |
626.75 |
+2.75 |
585 |
20,226 |
+44 |
Dec19 |
190221 |
623.50 |
628.00 |
623.00 |
627.25 |
+2.75 |
14,318 |
91,881 |
+713 |
Total Volume and Open Interest |
298,337 |
914,316 |
+3,037 |
Ethanol(CBOT) |
Mar19 |
190221 |
1.318 |
1.350 |
1.318 |
1.344 |
+0.017 |
287 |
1,123 |
-97 |
Apr19 |
190221 |
1.353 |
1.365 |
1.334 |
1.362 |
+0.017 |
291 |
873 |
+155 |
May19 |
190221 |
1.365 |
1.380 |
1.365 |
1.377 |
+0.020 |
5 |
46 |
+2 |
Jun19 |
190221 |
1.380 |
1.390 |
1.377 |
1.389 |
+0.020 |
0 |
79 |
+0 |
Jul19 |
190221 |
1.394 |
1.394 |
1.394 |
1.394 |
+0.020 |
0 |
9 |
+0 |
Aug19 |
190221 |
1.396 |
1.396 |
1.396 |
1.396 |
+0.020 |
0 |
5 |
+0 |
Sep19 |
190221 |
1.387 |
1.387 |
1.387 |
1.387 |
+0.020 |
0 |
12 |
+0 |
Oct19 |
190221 |
1.362 |
1.362 |
1.362 |
1.362 |
+0.020 |
|
|
|
Total Volume and Open Interest |
583 |
2,167 |
+60 |
WTI Crude Oil(ICE) |
Apr19 |
190221 |
57.25 |
57.60 |
56.66 |
56.96 |
-0.20 |
47,326 |
79,739 |
+3,639 |
May19 |
190221 |
57.46 |
58.04 |
57.15 |
57.46 |
-0.18 |
34,519 |
58,626 |
+608 |
Jun19 |
190221 |
58.29 |
58.51 |
57.67 |
57.98 |
-0.15 |
31,917 |
92,353 |
-1,034 |
Jul19 |
190221 |
58.32 |
58.92 |
58.17 |
58.45 |
-0.12 |
7,079 |
26,033 |
-352 |
Aug19 |
190221 |
58.96 |
59.21 |
58.52 |
58.81 |
-0.09 |
3,707 |
17,995 |
+17 |
Sep19 |
190221 |
59.01 |
59.30 |
58.83 |
59.05 |
-0.05 |
2,967 |
34,308 |
+251 |
Oct19 |
190221 |
59.22 |
59.24 |
59.05 |
59.18 |
-0.02 |
819 |
7,998 |
-266 |
Nov19 |
190221 |
59.22 |
59.45 |
59.03 |
59.22 |
-0.01 |
586 |
7,309 |
+231 |
Dec19 |
190221 |
59.15 |
59.24 |
58.90 |
59.17 |
unch |
11,882 |
113,850 |
-498 |
Jan20 |
190221 |
59.09 |
59.09 |
59.09 |
59.09 |
unch |
169 |
5,626 |
-2 |
Feb20 |
190221 |
58.98 |
58.98 |
58.98 |
58.98 |
unch |
1,118 |
4,570 |
+1,014 |
Mar20 |
190221 |
58.84 |
58.84 |
58.84 |
58.84 |
-0.01 |
203 |
8,083 |
+27 |
Apr20 |
190221 |
58.70 |
58.70 |
58.70 |
58.70 |
unch |
144 |
2,093 |
+128 |
May20 |
190221 |
58.54 |
58.54 |
58.54 |
58.54 |
unch |
61 |
1,674 |
+17 |
Jun20 |
190221 |
58.32 |
58.39 |
58.29 |
58.39 |
+0.03 |
2,085 |
28,799 |
+307 |
Jul20 |
190221 |
58.21 |
58.21 |
58.21 |
58.21 |
+0.04 |
0 |
2,274 |
+0 |
Total Volume and Open Interest |
151,162 |
583,814 |
-26,367 |
US Dollar Index(ICE) |
Mar19 |
190221 |
96.355 |
96.540 |
96.210 |
96.463 |
+0.168 |
21,432 |
56,955 |
+86 |
Jun19 |
190221 |
95.835 |
96.030 |
95.720 |
95.957 |
+0.167 |
166 |
1,818 |
+172 |
Sep19 |
190221 |
95.480 |
95.480 |
95.457 |
95.457 |
+0.162 |
83 |
200 |
-14 |
Total Volume and Open Interest |
21,711 |
59,109 |
+275 |
Australian Dollar(CME) |
Mar19 |
190221 |
71.67 |
72.10 |
70.71 |
70.83 |
-0.93 |
133,735 |
126,608 |
+773 |
Jun19 |
190221 |
71.78 |
72.17 |
70.84 |
70.92 |
-0.93 |
2,657 |
1,897 |
+46 |
Sep19 |
190221 |
71.33 |
71.33 |
71.02 |
71.02 |
-0.92 |
3 |
133 |
+0 |
Total Volume and Open Interest |
142,985 |
129,223 |
+1,040 |
British Pound(CME) |
Mar19 |
190221 |
130.64 |
131.11 |
130.41 |
130.54 |
-0.24 |
190,147 |
197,141 |
+5,404 |
Jun19 |
190221 |
131.05 |
131.64 |
131.05 |
131.13 |
-0.24 |
1,851 |
2,619 |
+319 |
Sep19 |
190221 |
131.70 |
131.70 |
131.70 |
131.70 |
-0.24 |
19 |
350 |
+1 |
Total Volume and Open Interest |
196,341 |
201,904 |
+6,523 |
Canadian Dollar(CME) |
Mar19 |
190221 |
75.95 |
76.02 |
75.61 |
75.67 |
-0.40 |
68,404 |
135,504 |
+416 |
Jun19 |
190221 |
76.04 |
76.17 |
75.80 |
75.83 |
-0.41 |
295 |
3,996 |
+82 |
Sep19 |
190221 |
76.31 |
76.31 |
75.97 |
75.97 |
-0.41 |
22 |
1,183 |
+18 |
Dec19 |
190221 |
76.37 |
76.44 |
76.10 |
76.10 |
-0.42 |
13 |
1,064 |
+11 |
Total Volume and Open Interest |
68,838 |
142,210 |
+50 |
Japanese Yen(CME) |
Mar19 |
190221 |
90.38 |
90.60 |
90.36 |
90.52 |
+0.12 |
116,228 |
181,002 |
-617 |
Jun19 |
190221 |
91.06 |
91.25 |
91.06 |
91.18 |
+0.11 |
2,237 |
1,680 |
+195 |
Sep19 |
190221 |
91.76 |
91.86 |
91.76 |
91.86 |
+0.11 |
19 |
108 |
-17 |
Total Volume and Open Interest |
122,772 |
184,023 |
-468 |
Swiss Franc(CME) |
Mar19 |
190221 |
100.13 |
100.26 |
99.98 |
100.08 |
-0.13 |
23,929 |
74,437 |
+280 |
Jun19 |
190221 |
100.94 |
101.12 |
100.86 |
100.95 |
-0.13 |
55 |
139 |
-4 |
Sep19 |
190221 |
101.82 |
101.82 |
101.78 |
101.82 |
-0.14 |
0 |
21 |
+0 |
Total Volume and Open Interest |
23,984 |
74,612 |
+276 |
EuroFX(CME) |
Mar19 |
190221 |
113.64 |
113.88 |
113.41 |
113.58 |
-0.17 |
282,210 |
513,735 |
-2,987 |
Jun19 |
190221 |
114.53 |
114.74 |
114.29 |
114.45 |
-0.18 |
2,781 |
15,849 |
+643 |
Sep19 |
190221 |
115.51 |
115.51 |
115.30 |
115.33 |
-0.18 |
153 |
1,564 |
+55 |
Total Volume and Open Interest |
286,138 |
537,396 |
-2,168 |
Mexican Peso(CME) |
Mar19 |
190221 |
518.50 |
519.75 |
515.38 |
516.63 |
-2.25 |
63,875 |
233,594 |
+6,232 |
Apr19 |
190221 |
514.25 |
514.25 |
514.25 |
514.25 |
-2.38 |
|
|
|
Total Volume and Open Interest |
63,898 |
233,792 |
+6,242 |
Brazilian Real(CME) |
Mar19 |
190221 |
267.20 |
268.90 |
265.00 |
266.45 |
-2.70 |
2,346 |
14,265 |
+159 |
Apr19 |
190221 |
266.80 |
266.80 |
264.60 |
265.95 |
-2.60 |
37 |
624 |
+15 |
May19 |
190221 |
265.25 |
265.25 |
264.50 |
265.25 |
-2.75 |
|
|
|
Jun19 |
190221 |
264.65 |
264.65 |
264.00 |
264.65 |
-2.70 |
1 |
9 |
+1 |
Total Volume and Open Interest |
2,384 |
14,898 |
+175 |
30-Year T-Bonds(CBOT) |
Mar19 |
190221 |
146~230 |
146~250 |
145~170 |
145~250 |
-0~260 |
307,609 |
983,116 |
+7,833 |
Jun19 |
190221 |
146~030 |
146~040 |
144~290 |
145~050 |
-0~260 |
13,715 |
27,759 |
+5,979 |
Sep19 |
190221 |
145~050 |
145~050 |
145~050 |
145~050 |
-0~260 |
|
|
|
Total Volume and Open Interest |
321,324 |
1,010,875 |
+13,812 |
10-Year T-Notes(CBOT) |
Mar19 |
190221 |
122~070 |
122~080 |
121~255 |
121~290 |
-0~080 |
1,313,246 |
3,970,748 |
+897 |
Jun19 |
190221 |
122~170 |
122~175 |
122~030 |
122~070 |
-0~080 |
99,322 |
280,486 |
+52,447 |
Sep19 |
190221 |
122~045 |
122~045 |
122~045 |
122~045 |
-0~080 |
|
|
|
Total Volume and Open Interest |
1,412,568 |
4,251,234 |
+53,344 |
5-Year T-Notes(CBOT) |
Mar19 |
190221 |
114~212 |
114~216 |
114~132 |
114~150 |
-0~052 |
952,887 |
4,132,118 |
-61,679 |
Jun19 |
190221 |
114~256 |
114~256 |
114~176 |
114~192 |
-0~054 |
247,533 |
439,212 |
+138,580 |
Sep19 |
190221 |
114~192 |
114~192 |
114~192 |
114~192 |
-0~054 |
|
|
|
Total Volume and Open Interest |
1,200,420 |
4,571,330 |
+76,901 |
2 Year T-Notes(CBOT) |
Mar19 |
190221 |
79~160 |
84~000 |
68~000 |
75~000 |
-4~000 |
513,080 |
2,767,918 |
-7,159 |
Jun19 |
190221 |
79~160 |
84~000 |
68~000 |
75~000 |
-4~000 |
160,029 |
486,244 |
+58,357 |
Sep19 |
190221 |
79~160 |
84~000 |
68~000 |
75~000 |
-4~000 |
|
|
|
Total Volume and Open Interest |
673,109 |
3,254,162 |
+51,198 |
Eurodollars(CME) |
Mar19 |
190221 |
97.397 |
97.397 |
97.390 |
97.395 |
-0.003 |
402,024 |
1,382,142 |
-12,585 |
Jun19 |
190221 |
97.400 |
97.405 |
97.385 |
97.390 |
-0.010 |
323,345 |
1,249,827 |
+13,866 |
Sep19 |
190221 |
97.395 |
97.400 |
97.380 |
97.385 |
-0.010 |
329,425 |
1,120,377 |
+8,791 |
Dec19 |
190221 |
97.370 |
97.370 |
97.340 |
97.350 |
-0.010 |
387,181 |
1,685,213 |
-15,609 |
Mar20 |
190221 |
97.440 |
97.440 |
97.405 |
97.420 |
-0.015 |
256,774 |
967,526 |
-10,004 |
Jun20 |
190221 |
97.500 |
97.500 |
97.455 |
97.470 |
-0.020 |
219,106 |
945,056 |
-6,119 |
Sep20 |
190221 |
97.540 |
97.540 |
97.495 |
97.515 |
-0.015 |
136,956 |
817,185 |
-771 |
Dec20 |
190221 |
97.540 |
97.540 |
97.490 |
97.510 |
-0.015 |
180,061 |
916,794 |
-4,822 |
Mar21 |
190221 |
97.570 |
97.570 |
97.520 |
97.540 |
-0.020 |
130,125 |
601,764 |
+4,022 |
Jun21 |
190221 |
97.575 |
97.575 |
97.525 |
97.540 |
-0.025 |
101,247 |
403,706 |
-4,377 |
Sep21 |
190221 |
97.580 |
97.580 |
97.525 |
97.540 |
-0.025 |
118,435 |
353,114 |
-6,163 |
Dec21 |
190221 |
97.555 |
97.555 |
97.510 |
97.520 |
-0.025 |
65,881 |
370,702 |
-2,768 |
Mar22 |
190221 |
97.545 |
97.545 |
97.495 |
97.510 |
-0.025 |
54,344 |
270,294 |
-10,119 |
Jun22 |
190221 |
97.525 |
97.530 |
97.475 |
97.490 |
-0.025 |
37,943 |
240,040 |
-2,479 |
Sep22 |
190221 |
97.505 |
97.505 |
97.455 |
97.465 |
-0.025 |
26,222 |
188,608 |
-2,463 |
Dec22 |
190221 |
97.470 |
97.475 |
97.425 |
97.435 |
-0.025 |
24,729 |
161,676 |
+472 |
Mar23 |
190221 |
97.445 |
97.450 |
97.395 |
97.410 |
-0.025 |
19,626 |
85,988 |
-82 |
Jun23 |
190221 |
97.415 |
97.420 |
97.370 |
97.385 |
-0.020 |
28,951 |
77,662 |
+0 |
Total Volume and Open Interest |
2,914,359 |
12,159,555 |
-256,930 |
Ultra T-Bond(CBOT) |
Mar19 |
190221 |
161~12 |
161~16 |
159~20 |
159~29 |
-1~12 |
146,834 |
1,137,848 |
-32,604 |
Jun19 |
190221 |
162~18 |
162~24 |
160~27 |
161~03 |
-1~13 |
36,759 |
86,801 |
+24,960 |
Sep19 |
190221 |
161~03 |
161~03 |
161~03 |
161~03 |
-1~13 |
|
|
|
Total Volume and Open Interest |
183,593 |
1,224,649 |
-7,644 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190221 |
130~160 |
130~170 |
129~290 |
130~010 |
-0~125 |
136,573 |
685,654 |
-2,805 |
Jun19 |
190221 |
130~085 |
130~095 |
129~215 |
129~255 |
-0~125 |
6,904 |
4,685 |
+4,504 |
Sep19 |
190221 |
129~255 |
129~255 |
129~255 |
129~255 |
-0~125 |
|
|
|
Total Volume and Open Interest |
143,477 |
690,339 |
+1,699 |
30 Day Federal Funds(CBOT) |
Feb19 |
190221 |
97.600 |
97.603 |
97.598 |
97.598 |
-0.002 |
2,633 |
269,301 |
+338 |
Mar19 |
190221 |
97.600 |
97.600 |
97.595 |
97.595 |
-0.005 |
3,580 |
108,692 |
+550 |
Apr19 |
190221 |
97.600 |
97.600 |
97.595 |
97.595 |
-0.005 |
14,933 |
271,333 |
-833 |
May19 |
190221 |
97.605 |
97.605 |
97.600 |
97.600 |
-0.005 |
14,572 |
167,209 |
-3,018 |
Jun19 |
190221 |
97.605 |
97.605 |
97.595 |
97.600 |
-0.005 |
6,784 |
78,108 |
+1,279 |
Jul19 |
190221 |
97.615 |
97.615 |
97.600 |
97.605 |
-0.005 |
20,833 |
179,334 |
-373 |
Total Volume and Open Interest |
158,680 |
1,818,153 |
-7,100 |
Japanese Govt Bonds(SGX) |
Mar19 |
190221 |
152.93 |
152.97 |
152.87 |
152.89 |
-0.04 |
580 |
18,046 |
-80 |
Jun19 |
190221 |
152.78 |
152.78 |
152.78 |
152.78 |
-0.04 |
0 |
3 |
+0 |
Sep19 |
190221 |
152.78 |
152.78 |
152.78 |
152.78 |
-0.04 |
|
|
|
Total Volume and Open Interest |
580 |
18,049 |
-80 |
Euro-Buxl(EUREX) |
Mar19 |
190221 |
187.08 |
187.30 |
185.60 |
186.08 |
-0.78 |
48,815 |
235,712 |
-3,276 |
Jun19 |
190221 |
185.14 |
185.40 |
184.32 |
184.60 |
-0.78 |
19 |
4,020 |
+57 |
Sep19 |
190221 |
183.08 |
183.08 |
183.08 |
183.08 |
-0.78 |
|
|
|
Total Volume and Open Interest |
48,834 |
239,732 |
-3,219 |
Euro-Bund(EUREX) |
Mar19 |
190221 |
166.60 |
166.67 |
165.85 |
166.07 |
-0.44 |
654,664 |
1,856,866 |
-76,792 |
Jun19 |
190221 |
164.07 |
164.10 |
163.30 |
163.51 |
-0.44 |
15,231 |
115,354 |
+1,834 |
Sep19 |
190221 |
165.37 |
165.37 |
165.35 |
165.35 |
-0.44 |
0 |
140 |
+4 |
Total Volume and Open Interest |
669,895 |
1,972,360 |
-74,954 |
Euro-Bobl(EUREX) |
Mar19 |
190221 |
133.19 |
133.19 |
132.90 |
132.97 |
-0.18 |
403,152 |
1,463,412 |
+9,291 |
Jun19 |
190221 |
132.46 |
132.48 |
132.24 |
132.30 |
-0.18 |
1,625 |
49,913 |
+2,446 |
Sep19 |
190221 |
132.30 |
132.30 |
132.30 |
132.30 |
-0.18 |
|
|
|
Total Volume and Open Interest |
404,777 |
1,513,325 |
+11,737 |
Euro-Schatz(EUREX) |
Mar19 |
190221 |
111.88 |
111.89 |
111.82 |
111.86 |
-0.03 |
300,651 |
2,047,618 |
-53,258 |
Jun19 |
190221 |
111.86 |
111.86 |
111.82 |
111.84 |
-0.03 |
6,987 |
41,070 |
+2,122 |
Sep19 |
190221 |
111.84 |
111.84 |
111.84 |
111.84 |
-0.03 |
|
|
|
Total Volume and Open Interest |
307,638 |
2,088,688 |
-51,136 |
3-Mth Euribor(EUREX) |
Mar19 |
190221 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
0 |
2,715 |
+0 |
Jun19 |
190221 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190221 |
100.285 |
100.285 |
100.285 |
100.285 |
-0.005 |
20 |
1,980 |
-7 |
Total Volume and Open Interest |
50 |
13,922 |
-6 |
Long Gilt(LIFFE) |
Mar19 |
190221 |
123~28 |
123~30 |
123~17 |
123~23 |
-0~08 |
173,306 |
861,519 |
+4,399 |
Jun19 |
190221 |
127~01 |
127~04 |
126~21 |
126~27 |
-0~11 |
19,885 |
18,419 |
+10,649 |
Total Volume and Open Interest |
193,191 |
879,938 |
+15,048 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190221 |
99.15 |
99.15 |
99.14 |
99.14 |
unch |
54,536 |
652,189 |
-13,249 |
Jun19 |
190221 |
99.12 |
99.12 |
99.11 |
99.11 |
-0.01 |
49,888 |
457,860 |
+1,825 |
Sep19 |
190221 |
99.07 |
99.07 |
99.06 |
99.06 |
-0.01 |
50,764 |
507,296 |
-8,043 |
Dec19 |
190221 |
99.02 |
99.02 |
99.00 |
99.01 |
-0.01 |
45,852 |
598,712 |
+1,686 |
Mar20 |
190221 |
99.00 |
99.00 |
98.97 |
98.98 |
-0.02 |
46,287 |
350,121 |
+6,918 |
Jun20 |
190221 |
98.96 |
98.96 |
98.94 |
98.95 |
-0.02 |
35,181 |
375,424 |
-1,330 |
Total Volume and Open Interest |
572,663 |
4,187,707 |
-8,284 |
3-Mth Euribor(LIFFE) |
Mar19 |
190221 |
100.305 |
100.310 |
100.300 |
100.305 |
+0.005 |
35,217 |
503,101 |
+2,281 |
Jun19 |
190221 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
98,907 |
705,466 |
+8,509 |
Sep19 |
190221 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
120,425 |
652,841 |
+10,491 |
Total Volume and Open Interest |
983,749 |
4,953,323 |
+26,422 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190221 |
98.06 |
98.08 |
98.05 |
98.07 |
+0.01 |
25,890 |
156,313 |
-1,777 |
Jun19 |
190221 |
98.15 |
98.20 |
98.13 |
98.20 |
+0.05 |
21,224 |
233,841 |
+7,199 |
Sep19 |
190221 |
98.21 |
98.29 |
98.18 |
98.28 |
+0.06 |
22,000 |
217,301 |
-492 |
Dec19 |
190221 |
98.26 |
98.35 |
98.23 |
98.35 |
+0.08 |
8,189 |
228,449 |
+707 |
Mar20 |
190221 |
98.30 |
98.39 |
98.26 |
98.39 |
+0.09 |
10,963 |
182,006 |
+815 |
Jun20 |
190221 |
98.31 |
98.41 |
98.26 |
98.41 |
+0.09 |
4,484 |
129,403 |
-776 |
Sep20 |
190221 |
98.31 |
98.41 |
98.25 |
98.41 |
+0.10 |
2,353 |
62,565 |
-1,848 |
Dec20 |
190221 |
98.30 |
98.39 |
98.24 |
98.39 |
+0.08 |
1,902 |
48,455 |
+479 |
Mar21 |
190221 |
98.28 |
98.37 |
98.22 |
98.37 |
+0.09 |
151 |
6,670 |
-114 |
Jun21 |
190221 |
98.24 |
98.35 |
98.24 |
98.35 |
+0.09 |
0 |
3,131 |
+0 |
Total Volume and Open Interest |
97,156 |
1,272,175 |
+4,193 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190221 |
97.90 |
97.95 |
97.87 |
97.95 |
+0.05 |
95,725 |
1,260,767 |
+8,969 |
Jun19 |
190221 |
97.91 |
97.94 |
97.91 |
97.94 |
+0.04 |
0 |
126 |
+0 |
Total Volume and Open Interest |
95,725 |
1,260,893 |
+8,969 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190221 |
98.35 |
98.41 |
98.29 |
98.40 |
+0.05 |
122,334 |
1,285,206 |
+8,525 |
Jun19 |
190221 |
98.42 |
98.47 |
98.38 |
98.47 |
+0.06 |
1,608 |
22,824 |
-108 |
Total Volume and Open Interest |
123,942 |
1,308,030 |
+8,417 |
Gold(CMX) |
Feb19 |
190221 |
1331.3 |
1334.9 |
1320.9 |
1323.5 |
-19.8 |
390 |
678 |
+84 |
Apr19 |
190221 |
1341.7 |
1344.3 |
1323.3 |
1327.8 |
-20.1 |
348,636 |
362,455 |
+19,181 |
Jun19 |
190221 |
1348.1 |
1350.7 |
1330.0 |
1334.3 |
-20.1 |
5,588 |
76,966 |
+1,446 |
Aug19 |
190221 |
1353.4 |
1355.4 |
1336.5 |
1340.3 |
-20.2 |
2,502 |
24,162 |
+344 |
Oct19 |
190221 |
1361.4 |
1361.4 |
1343.8 |
1346.3 |
-20.2 |
349 |
4,158 |
-29 |
Dec19 |
190221 |
1367.9 |
1368.4 |
1351.2 |
1352.4 |
-20.1 |
2,604 |
21,204 |
+850 |
Feb20 |
190221 |
1371.0 |
1371.0 |
1358.7 |
1358.7 |
-20.2 |
494 |
8,315 |
+226 |
Apr20 |
190221 |
1374.7 |
1375.0 |
1364.7 |
1364.7 |
-20.2 |
185 |
1,962 |
+71 |
Jun20 |
190221 |
1377.1 |
1377.1 |
1370.4 |
1370.4 |
-20.4 |
40 |
1,424 |
+33 |
Aug20 |
190221 |
1376.1 |
1376.1 |
1376.1 |
1376.1 |
-20.4 |
0 |
4 |
+0 |
Oct20 |
190221 |
1379.5 |
1381.2 |
1379.5 |
1381.2 |
-20.4 |
0 |
1 |
+0 |
Dec20 |
190221 |
1388.0 |
1388.0 |
1387.2 |
1387.2 |
-19.5 |
0 |
1,073 |
+0 |
Total Volume and Open Interest |
362,414 |
504,639 |
+22,416 |
Silver(CMX) |
Mar19 |
190221 |
1602.5 |
1608.0 |
1575.0 |
1580.1 |
-37.6 |
115,085 |
87,384 |
-11,916 |
May19 |
190221 |
1616.0 |
1617.5 |
1585.0 |
1590.6 |
-37.5 |
35,709 |
92,289 |
+14,503 |
Jul19 |
190221 |
1622.5 |
1626.5 |
1595.0 |
1600.0 |
-37.5 |
1,624 |
23,652 |
+230 |
Sep19 |
190221 |
1631.5 |
1631.5 |
1605.5 |
1609.1 |
-37.3 |
904 |
6,506 |
+170 |
Dec19 |
190221 |
1644.5 |
1649.0 |
1617.5 |
1622.1 |
-37.5 |
2,040 |
9,573 |
+322 |
Mar20 |
190221 |
1632.5 |
1635.0 |
1632.5 |
1635.0 |
-37.7 |
12 |
642 |
-1 |
May20 |
190221 |
1643.3 |
1643.3 |
1643.3 |
1643.3 |
-37.7 |
0 |
2 |
+0 |
Total Volume and Open Interest |
155,560 |
220,822 |
+3,338 |
Platinum(NYMEX) |
Apr19 |
190221 |
829.7 |
832.9 |
820.7 |
826.3 |
-7.9 |
27,385 |
76,572 |
-1,805 |
Jul19 |
190221 |
836.0 |
837.6 |
826.2 |
831.4 |
-7.9 |
561 |
6,230 |
+362 |
Oct19 |
190221 |
836.6 |
840.0 |
832.0 |
836.4 |
-8.1 |
41 |
493 |
-3 |
Jan20 |
190221 |
841.0 |
841.0 |
841.0 |
841.0 |
-8.0 |
10 |
60 |
-1 |
Total Volume and Open Interest |
28,000 |
83,413 |
-1,448 |
Palladium(NYMEX) |
Mar19 |
190221 |
1458.00 |
1470.70 |
1425.40 |
1445.10 |
-17.00 |
9,009 |
16,124 |
-2,024 |
Jun19 |
190221 |
1451.80 |
1465.50 |
1423.00 |
1441.80 |
-15.10 |
3,215 |
10,642 |
+1,659 |
Sep19 |
190221 |
1432.00 |
1432.50 |
1410.00 |
1427.90 |
-13.60 |
34 |
1,539 |
+8 |
Total Volume and Open Interest |
12,259 |
28,490 |
-356 |
Copper(CMX) |
Mar19 |
190221 |
291.50 |
291.90 |
288.90 |
289.70 |
-2.30 |
134,398 |
68,383 |
-3,965 |
May19 |
190221 |
292.20 |
292.20 |
289.00 |
289.85 |
-2.20 |
56,493 |
88,216 |
+8,233 |
Jul19 |
190221 |
292.05 |
292.05 |
289.40 |
290.30 |
-1.95 |
12,911 |
37,073 |
+182 |
Sep19 |
190221 |
292.30 |
292.30 |
289.60 |
290.70 |
-1.85 |
7,322 |
25,620 |
+5 |
Dec19 |
190221 |
292.55 |
292.55 |
290.40 |
291.10 |
-1.70 |
5,192 |
20,671 |
+1,645 |
Total Volume and Open Interest |
217,384 |
253,256 |
+6,313 |
E-mini DJIA Index(CBOT) |
Mar19 |
190221 |
25964 |
26082 |
25753 |
25833 |
-131 |
206,825 |
80,437 |
-450 |
Jun19 |
190221 |
25957 |
26104 |
25785 |
25860 |
-130 |
452 |
1,682 |
+103 |
Sep19 |
190221 |
26087 |
26103 |
25827 |
25876 |
-131 |
5 |
18 |
+2 |
Dec19 |
190221 |
25960 |
26038 |
25885 |
25885 |
-121 |
0 |
1 |
+0 |
Total Volume and Open Interest |
207,282 |
82,138 |
-345 |
S & P 500(CME) |
Mar19 |
190221 |
2785.40 |
2797.60 |
2764.50 |
2774.20 |
-12.80 |
1,665 |
63,187 |
-485 |
Jun19 |
190221 |
2778.70 |
2778.70 |
2778.70 |
2778.70 |
-12.90 |
0 |
455 |
-5 |
Sep19 |
190221 |
2783.50 |
2783.50 |
2783.50 |
2783.50 |
-12.70 |
|
|
|
Dec19 |
190221 |
2788.10 |
2788.10 |
2788.10 |
2788.10 |
-12.60 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,665 |
63,647 |
-490 |
S & P 500 E-Mini(CME) |
Mar19 |
190221 |
2787.00 |
2798.00 |
2764.25 |
2774.25 |
-12.75 |
1,198,092 |
2,512,167 |
+1,185 |
Jun19 |
190221 |
2791.25 |
2802.50 |
2768.50 |
2778.75 |
-12.75 |
6,050 |
110,033 |
+3,743 |
Sep19 |
190221 |
2795.00 |
2806.25 |
2773.75 |
2783.50 |
-12.75 |
98 |
3,491 |
+28 |
Dec19 |
190221 |
2792.00 |
2793.00 |
2779.50 |
2788.00 |
-12.75 |
72 |
468 |
+6 |
Total Volume and Open Interest |
1,204,314 |
2,628,240 |
+4,963 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190221 |
7070.75 |
7113.75 |
7005.00 |
7034.50 |
-38.75 |
386,613 |
219,223 |
+6,130 |
Jun19 |
190221 |
7093.50 |
7139.00 |
7030.50 |
7060.00 |
-38.50 |
308 |
1,927 |
+1 |
Sep19 |
190221 |
7152.25 |
7159.25 |
7064.75 |
7086.50 |
-39.25 |
14 |
447 |
-4 |
Total Volume and Open Interest |
386,936 |
221,601 |
+6,127 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190221 |
1927.00 |
1935.00 |
1911.60 |
1919.10 |
-6.40 |
15,154 |
67,518 |
+471 |
Jun19 |
190221 |
1940.40 |
1940.40 |
1919.10 |
1923.70 |
-5.70 |
1 |
4 |
+0 |
Sep19 |
190221 |
1927.50 |
1927.50 |
1927.50 |
1927.50 |
-5.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,155 |
67,523 |
+471 |
Volatility Index(CBOE) |
Feb19 |
190213 |
15.70 |
15.85 |
15.55 |
15.60 |
-0.03 |
54,294 |
47,305 |
-9,139 |
Mar19 |
190221 |
15.50 |
16.17 |
15.40 |
15.88 |
+0.30 |
64,073 |
170,854 |
+1,557 |
Apr19 |
190221 |
16.17 |
16.58 |
16.05 |
16.48 |
+0.25 |
31,627 |
61,462 |
+5,385 |
May19 |
190221 |
16.65 |
16.95 |
16.51 |
16.77 |
+0.09 |
10,312 |
38,515 |
-207 |
Total Volume and Open Interest |
120,009 |
363,111 |
+10,558 |
S & P 600(CME) |
Mar19 |
190221 |
983.20 |
983.20 |
983.20 |
983.20 |
-4.50 |
|
|
|
Jun19 |
190221 |
983.80 |
983.80 |
983.80 |
983.80 |
-4.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190221 |
1583.40 |
1590.90 |
1569.00 |
1577.50 |
-6.10 |
103,317 |
493,615 |
+760 |
Jun19 |
190221 |
1594.00 |
1594.00 |
1574.10 |
1581.80 |
-5.90 |
686 |
2,353 |
+596 |
Sep19 |
190221 |
1584.70 |
1584.70 |
1584.70 |
1584.70 |
-6.40 |
|
|
|
Total Volume and Open Interest |
104,003 |
495,968 |
+1,356 |
Nikkei 225(CME) |
Mar19 |
190221 |
21400 |
21545 |
21300 |
21360 |
-40 |
13,758 |
28,787 |
+1,221 |
Jun19 |
190221 |
21240 |
21370 |
21155 |
21200 |
-40 |
587 |
619 |
+561 |
Total Volume and Open Interest |
14,345 |
29,406 |
+1,782 |
Nikkei 225(SGX) |
Mar19 |
190221 |
21420 |
21545 |
21295 |
21425 |
-10 |
59,795 |
173,336 |
-404 |
Jun19 |
190221 |
21195 |
21345 |
21195 |
21240 |
-20 |
0 |
1,781 |
+6 |
Sep19 |
190221 |
20925 |
21180 |
20925 |
21180 |
-40 |
|
|
|
Total Volume and Open Interest |
59,795 |
189,681 |
-398 |
Nikkei 225 Mini(JPX) |
Mar19 |
190221 |
21430 |
21550 |
21295 |
21440 |
+20 |
633,011 |
444,190 |
-3,546 |
Jun19 |
190221 |
21230 |
21350 |
21100 |
21240 |
+20 |
15,762 |
15,702 |
-88 |
Sep19 |
190221 |
21180 |
21280 |
21045 |
21180 |
+30 |
92 |
924 |
+2 |
Total Volume and Open Interest |
655,892 |
498,966 |
-3,760 |
Nikkei 225(JPX) |
Mar19 |
190221 |
21430 |
21550 |
21300 |
21440 |
+20 |
48,556 |
276,655 |
-705 |
Jun19 |
190221 |
21230 |
21340 |
21100 |
21240 |
+20 |
1,101 |
35,607 |
+409 |
Sep19 |
190221 |
21180 |
21180 |
21180 |
21180 |
+30 |
0 |
2,255 |
+600 |
Total Volume and Open Interest |
49,662 |
419,047 |
+353 |
Nikkei 225(CME) Yen |
Mar19 |
190221 |
21420 |
21545 |
21295 |
21360 |
-45 |
50,871 |
72,596 |
-1,508 |
Jun19 |
190221 |
21200 |
21335 |
21110 |
21160 |
-45 |
542 |
580 |
+522 |
Sep19 |
190221 |
21055 |
21055 |
21055 |
21055 |
-155 |
|
|
|
Total Volume and Open Interest |
51,413 |
73,176 |
-986 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190221 |
21360 |
21460 |
21330 |
21360 |
-50 |
0 |
9 |
+0 |
Jun19 |
190221 |
21160 |
21160 |
21160 |
21160 |
-50 |
|
|
|
Sep19 |
190221 |
21060 |
21060 |
21060 |
21060 |
-150 |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
CAC 40(EURONEXT) |
Mar19 |
190221 |
5201.5 |
5214.5 |
5178.0 |
5194.0 |
+0.5 |
71,377 |
300,034 |
+7,585 |
Apr19 |
190221 |
5190.5 |
5190.5 |
5160.0 |
5175.5 |
+0.5 |
97 |
79 |
+57 |
May19 |
190221 |
5115.0 |
5115.0 |
5115.0 |
5115.0 |
-1.0 |
|
|
|
Jun19 |
190221 |
5054.5 |
5054.5 |
5039.0 |
5050.5 |
+0.5 |
1 |
7,039 |
+1 |
Total Volume and Open Interest |
71,475 |
369,162 |
+7,643 |
Hang Seng Index(HKFE) |
Feb19 |
190221 |
28515 |
28799 |
28363 |
28655 |
+145 |
171,896 |
122,835 |
-2,054 |
Mar19 |
190221 |
28525 |
28805 |
28377 |
28662 |
+140 |
2,574 |
23,886 |
+879 |
Total Volume and Open Interest |
175,049 |
155,312 |
-920 |
DAX(EUREX) |
Mar19 |
190221 |
11403.5 |
11481.5 |
11385.5 |
11421.5 |
+15.0 |
99,635 |
129,732 |
+1,229 |
Jun19 |
190221 |
11464.0 |
11484.0 |
11411.5 |
11438.5 |
+15.0 |
201 |
2,947 |
+134 |
Sep19 |
190221 |
11427.0 |
11427.0 |
11427.0 |
11427.0 |
+14.5 |
0 |
63 |
+0 |
Total Volume and Open Interest |
99,836 |
132,742 |
+1,363 |
Mini-DAX(EUREX) |
Mar19 |
190221 |
11422.0 |
11480.0 |
11386.0 |
11421.5 |
+15.0 |
44,442 |
17,120 |
-377 |
Jun19 |
190221 |
11482.0 |
11496.0 |
11411.0 |
11438.5 |
+15.0 |
67 |
576 |
+5 |
Sep19 |
190221 |
11438.0 |
11447.0 |
11396.0 |
11427.0 |
+14.5 |
6 |
37 |
+6 |
Total Volume and Open Interest |
44,515 |
17,733 |
-366 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190221 |
3258 |
3273 |
3252 |
3261 |
+2 |
756,322 |
3,785,648 |
-18,117 |
Jun19 |
190221 |
3173 |
3186 |
3168 |
3177 |
+2 |
1,862 |
391,382 |
+55 |
Sep19 |
190221 |
3173 |
3174 |
3160 |
3167 |
+2 |
51 |
9,350 |
+3 |
Total Volume and Open Interest |
758,235 |
4,320,048 |
-18,059 |
Swiss Market Index(EUREX) |
Mar19 |
190221 |
9242 |
9292 |
9231 |
9244 |
+7 |
29,797 |
205,901 |
+225 |
Jun19 |
190221 |
9061 |
9098 |
9061 |
9063 |
+6 |
23 |
17,122 |
-41 |
Sep19 |
190221 |
9036 |
9036 |
9036 |
9036 |
+7 |
0 |
22 |
+0 |
Total Volume and Open Interest |
29,820 |
223,045 |
+184 |
FT-SE 100(EURONEXT) |
Mar19 |
190221 |
7190.00 |
7213.50 |
7114.50 |
7134.50 |
-48.00 |
113,753 |
656,704 |
+205 |
Jun19 |
190221 |
7094.50 |
7094.50 |
7047.00 |
7050.50 |
-47.50 |
33 |
277 |
+26 |
Sep19 |
190221 |
6983.50 |
6983.50 |
6983.50 |
6983.50 |
-47.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
113,786 |
657,005 |
+231 |
SPI 200(SFE) |
Mar19 |
190221 |
6068.0 |
6112.0 |
6038.0 |
6101.0 |
+41.0 |
42,526 |
298,490 |
+4,752 |
Jun19 |
190221 |
6069.0 |
6087.0 |
6069.0 |
6087.0 |
+40.0 |
0 |
3,824 |
+0 |
Sep19 |
190221 |
6031.0 |
6031.0 |
6031.0 |
6031.0 |
+40.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
45,102 |
312,686 |
+6,757 |
FTSE MIB(ISE) |
Mar19 |
190221 |
20320.00 |
20345.00 |
20150.00 |
20210.00 |
-86.00 |
18,569 |
83,168 |
-1,094 |
Jun19 |
190221 |
19750.00 |
19800.00 |
19630.00 |
19668.00 |
-86.00 |
77 |
1,115 |
+31 |
Sep19 |
190221 |
19570.00 |
19570.00 |
19538.00 |
19538.00 |
-86.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,646 |
84,285 |
-1,063 |
KOSPI 200(KFE) |
Mar19 |
190221 |
288.35 |
289.75 |
286.40 |
288.60 |
+0.20 |
259,454 |
294,536 |
-5,485 |
Jun19 |
190221 |
288.95 |
290.25 |
286.95 |
289.10 |
+0.15 |
261 |
24,807 |
+593 |
Sep19 |
190221 |
289.00 |
289.20 |
288.80 |
289.20 |
-0.20 |
1 |
609 |
+400 |
Total Volume and Open Interest |
259,723 |
363,260 |
-4,187 |
GSCI(CME) |
Mar19 |
190221 |
427.90 |
428.25 |
426.90 |
428.00 |
+0.90 |
29 |
14,425 |
+8 |
Apr19 |
190221 |
429.80 |
429.80 |
429.80 |
429.80 |
+0.90 |
|
|
|
May19 |
190221 |
432.15 |
432.15 |
432.15 |
432.15 |
+0.90 |
|
|
|
Total Volume and Open Interest |
29 |
14,425 |
+8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|