|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 22, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190222 |
910.25 |
914.75 |
907.50 |
910.25 |
-0.75 |
132,174 |
170,523 |
-18,343 |
May19 |
190222 |
923.50 |
928.00 |
920.75 |
923.75 |
-0.50 |
91,582 |
258,089 |
+4,817 |
Jul19 |
190222 |
936.75 |
941.25 |
934.00 |
937.25 |
-0.25 |
37,245 |
162,733 |
-1,794 |
Aug19 |
190222 |
942.00 |
946.50 |
940.00 |
942.75 |
-0.25 |
2,778 |
15,668 |
+237 |
Sep19 |
190222 |
946.00 |
949.25 |
943.00 |
946.00 |
unch |
2,201 |
7,299 |
+104 |
Nov19 |
190222 |
953.50 |
957.00 |
950.75 |
954.50 |
+0.25 |
19,667 |
79,304 |
+839 |
Jan20 |
190222 |
963.00 |
965.25 |
960.50 |
963.50 |
+0.50 |
678 |
7,084 |
+65 |
Mar20 |
190222 |
968.00 |
970.75 |
966.00 |
968.75 |
+0.25 |
692 |
5,754 |
+120 |
May20 |
190222 |
974.50 |
975.75 |
971.00 |
973.50 |
-0.50 |
46 |
1,285 |
-8 |
Jul20 |
190222 |
981.25 |
982.25 |
977.50 |
980.25 |
unch |
245 |
3,400 |
+119 |
Aug20 |
190222 |
981.00 |
981.00 |
981.00 |
981.00 |
-0.25 |
0 |
101 |
+0 |
Sep20 |
190222 |
975.00 |
975.00 |
975.00 |
975.00 |
-0.50 |
0 |
80 |
+0 |
Nov20 |
190222 |
976.75 |
978.00 |
973.50 |
975.75 |
+0.25 |
110 |
2,165 |
+6 |
Jan21 |
190222 |
980.50 |
980.50 |
980.50 |
980.50 |
-1.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
287,418 |
713,574 |
-13,838 |
Soybean Meal(CBOT) |
Mar19 |
190222 |
305.90 |
307.40 |
304.90 |
305.60 |
-0.30 |
68,511 |
67,401 |
-12,941 |
May19 |
190222 |
309.80 |
311.20 |
308.70 |
309.40 |
-0.40 |
68,517 |
192,231 |
+8,544 |
Jul19 |
190222 |
313.80 |
315.20 |
312.70 |
313.20 |
-0.60 |
18,141 |
93,898 |
+921 |
Aug19 |
190222 |
317.00 |
317.00 |
314.50 |
315.00 |
-0.60 |
1,350 |
17,898 |
-10 |
Sep19 |
190222 |
318.20 |
318.60 |
316.20 |
316.80 |
-0.60 |
896 |
16,191 |
+66 |
Oct19 |
190222 |
318.80 |
319.50 |
317.20 |
317.80 |
-0.50 |
723 |
13,931 |
+43 |
Dec19 |
190222 |
320.00 |
321.50 |
319.00 |
319.70 |
-0.50 |
5,982 |
46,195 |
+543 |
Jan20 |
190222 |
320.40 |
321.80 |
320.20 |
320.60 |
-0.50 |
86 |
4,737 |
-21 |
Mar20 |
190222 |
321.00 |
322.00 |
320.80 |
321.00 |
-0.40 |
216 |
6,636 |
+42 |
May20 |
190222 |
321.90 |
322.70 |
321.90 |
322.00 |
-0.40 |
62 |
717 |
+26 |
Total Volume and Open Interest |
164,581 |
461,279 |
-2,746 |
Soybean Oil(CBOT) |
Mar19 |
190222 |
30.48 |
30.55 |
30.30 |
30.51 |
+0.02 |
70,879 |
62,026 |
-19,915 |
May19 |
190222 |
30.80 |
30.89 |
30.62 |
30.85 |
+0.03 |
82,409 |
206,444 |
+7,604 |
Jul19 |
190222 |
31.14 |
31.23 |
30.96 |
31.20 |
+0.05 |
29,949 |
120,382 |
+2,186 |
Aug19 |
190222 |
31.27 |
31.38 |
31.11 |
31.36 |
+0.05 |
2,525 |
19,032 |
+790 |
Sep19 |
190222 |
31.40 |
31.51 |
31.27 |
31.49 |
+0.05 |
595 |
12,739 |
-67 |
Oct19 |
190222 |
31.47 |
31.59 |
31.37 |
31.57 |
+0.03 |
289 |
10,267 |
+7 |
Dec19 |
190222 |
31.75 |
31.78 |
31.55 |
31.77 |
+0.02 |
6,485 |
56,145 |
+1,529 |
Jan20 |
190222 |
31.97 |
31.99 |
31.80 |
31.98 |
unch |
726 |
4,446 |
+185 |
Mar20 |
190222 |
32.13 |
32.20 |
32.02 |
32.20 |
unch |
419 |
7,473 |
+196 |
May20 |
190222 |
32.35 |
32.43 |
32.23 |
32.38 |
+0.01 |
640 |
2,000 |
+102 |
Total Volume and Open Interest |
195,428 |
504,501 |
-7,364 |
Canola(WCE) |
Mar19 |
190222 |
474.9 |
475.4 |
472.1 |
473.7 |
-1.1 |
10,870 |
26,607 |
-6,784 |
May19 |
190222 |
482.3 |
483.6 |
479.7 |
481.4 |
-1.5 |
18,528 |
84,073 |
+3,252 |
Jul19 |
190222 |
490.4 |
491.0 |
487.5 |
489.4 |
-1.2 |
5,379 |
44,653 |
+2,272 |
Nov19 |
190222 |
493.6 |
494.5 |
491.3 |
494.0 |
+0.2 |
1,822 |
15,201 |
+1,199 |
Jan20 |
190222 |
500.4 |
500.4 |
496.8 |
499.7 |
+0.2 |
83 |
1,592 |
+27 |
Total Volume and Open Interest |
36,687 |
172,285 |
-29 |
Corn(CBOT) |
Mar19 |
190222 |
374.75 |
377.75 |
374.50 |
375.25 |
-0.25 |
310,666 |
394,771 |
-41,077 |
May19 |
190222 |
383.50 |
386.50 |
383.25 |
384.50 |
+0.25 |
218,701 |
597,899 |
+21,619 |
Jul19 |
190222 |
391.25 |
394.25 |
391.25 |
392.50 |
+0.25 |
71,885 |
321,784 |
+7,840 |
Sep19 |
190222 |
395.50 |
398.25 |
395.50 |
396.50 |
+0.25 |
28,736 |
157,928 |
+3,503 |
Dec19 |
190222 |
400.75 |
403.75 |
400.75 |
401.75 |
unch |
42,790 |
245,112 |
+299 |
Mar20 |
190222 |
410.75 |
413.50 |
410.50 |
411.75 |
unch |
7,013 |
39,138 |
+460 |
May20 |
190222 |
416.50 |
419.00 |
416.25 |
417.50 |
unch |
522 |
3,503 |
+180 |
Jul20 |
190222 |
421.50 |
423.25 |
421.50 |
422.25 |
+0.25 |
770 |
7,347 |
+81 |
Sep20 |
190222 |
412.25 |
415.25 |
412.25 |
414.25 |
+0.75 |
0 |
1,508 |
+0 |
Dec20 |
190222 |
414.25 |
415.50 |
414.00 |
414.25 |
-0.50 |
365 |
9,373 |
+42 |
Total Volume and Open Interest |
681,450 |
1,779,049 |
-7,052 |
Wheat(CBOT) |
Mar19 |
190222 |
488.50 |
493.00 |
484.50 |
486.75 |
+0.25 |
78,091 |
82,025 |
-7,124 |
May19 |
190222 |
493.00 |
497.50 |
488.75 |
491.75 |
+0.75 |
100,613 |
203,380 |
+11,345 |
Jul19 |
190222 |
495.75 |
500.00 |
491.75 |
495.00 |
+1.50 |
42,737 |
109,404 |
+1,829 |
Sep19 |
190222 |
505.50 |
509.25 |
501.50 |
504.50 |
+1.00 |
16,718 |
35,598 |
+2,023 |
Dec19 |
190222 |
519.25 |
523.00 |
515.75 |
518.00 |
unch |
13,635 |
44,673 |
+2,171 |
Mar20 |
190222 |
530.00 |
533.50 |
526.25 |
528.50 |
-0.25 |
1,589 |
7,762 |
+549 |
Total Volume and Open Interest |
254,061 |
489,446 |
+10,745 |
Wheat(KCBT) |
Mar19 |
190222 |
456.25 |
462.25 |
455.00 |
458.50 |
+3.25 |
32,339 |
69,359 |
-5,050 |
May19 |
190222 |
464.50 |
470.00 |
462.50 |
466.00 |
+2.75 |
41,241 |
129,433 |
+8,048 |
Jul19 |
190222 |
474.25 |
480.00 |
472.00 |
474.25 |
+0.75 |
18,807 |
74,712 |
+661 |
Sep19 |
190222 |
486.50 |
491.75 |
484.25 |
486.50 |
+0.50 |
4,948 |
14,339 |
+943 |
Dec19 |
190222 |
505.00 |
508.75 |
502.50 |
504.25 |
+0.50 |
4,725 |
19,128 |
+1,508 |
Mar20 |
190222 |
518.00 |
522.00 |
517.00 |
518.00 |
+0.25 |
427 |
1,867 |
+40 |
May20 |
190222 |
525.75 |
529.75 |
525.00 |
526.00 |
+0.50 |
153 |
379 |
-7 |
Total Volume and Open Interest |
102,751 |
310,576 |
+6,201 |
Wheat(MGE) |
Mar19 |
190222 |
557.75 |
573.00 |
557.75 |
566.75 |
+9.00 |
3,617 |
10,507 |
-1,290 |
May19 |
190222 |
558.00 |
573.00 |
557.75 |
564.50 |
+6.75 |
6,313 |
28,737 |
+869 |
Jul19 |
190222 |
563.00 |
574.25 |
563.00 |
568.00 |
+7.00 |
2,394 |
9,536 |
+910 |
Sep19 |
190222 |
571.75 |
579.50 |
570.75 |
574.00 |
+5.75 |
1,816 |
7,207 |
+380 |
Dec19 |
190222 |
587.75 |
589.00 |
585.75 |
586.75 |
+5.75 |
1,327 |
3,960 |
+147 |
Mar20 |
190222 |
595.75 |
597.25 |
595.75 |
597.25 |
+5.50 |
523 |
525 |
+258 |
Total Volume and Open Interest |
15,990 |
60,488 |
+1,274 |
Oats(CBOT) |
Mar19 |
190222 |
270.00 |
272.00 |
269.00 |
271.00 |
+1.00 |
999 |
1,259 |
-506 |
May19 |
190222 |
275.75 |
276.25 |
273.00 |
274.25 |
-1.25 |
755 |
3,219 |
+326 |
Jul19 |
190222 |
276.25 |
276.25 |
273.75 |
274.75 |
-1.25 |
46 |
219 |
+26 |
Sep19 |
190222 |
266.75 |
266.75 |
266.75 |
266.75 |
-1.00 |
8 |
57 |
+0 |
Total Volume and Open Interest |
1,820 |
5,041 |
-148 |
Rough Rice(CBOT) |
Mar19 |
190222 |
10.21 |
10.22 |
10.15 |
10.19 |
-0.02 |
713 |
2,079 |
-363 |
May19 |
190222 |
10.40 |
10.44 |
10.34 |
10.40 |
unch |
1,116 |
7,078 |
+544 |
Jul19 |
190222 |
10.56 |
10.60 |
10.52 |
10.56 |
+0.01 |
4 |
154 |
+2 |
Sep19 |
190222 |
10.49 |
10.49 |
10.49 |
10.49 |
+0.01 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,833 |
9,315 |
+183 |
Live Cattle(CME) |
Feb19 |
190222 |
127.700 |
128.750 |
127.680 |
128.685 |
+1.050 |
2,082 |
5,548 |
-1,282 |
Apr19 |
190222 |
128.650 |
129.130 |
128.200 |
128.880 |
+0.280 |
22,405 |
160,421 |
+722 |
Jun19 |
190222 |
119.150 |
119.500 |
118.830 |
119.480 |
+0.230 |
12,962 |
123,763 |
+1,733 |
Aug19 |
190222 |
115.100 |
115.550 |
114.800 |
115.500 |
+0.320 |
8,084 |
60,649 |
+426 |
Oct19 |
190222 |
116.200 |
116.650 |
116.035 |
116.635 |
+0.305 |
3,284 |
29,029 |
+851 |
Dec19 |
190222 |
118.750 |
118.980 |
118.600 |
118.950 |
+0.065 |
1,007 |
11,029 |
+361 |
Total Volume and Open Interest |
50,315 |
394,864 |
+3,033 |
Feeder Cattle(CME) |
Mar19 |
190222 |
143.350 |
143.450 |
142.700 |
142.900 |
-0.335 |
4,219 |
19,308 |
-236 |
Apr19 |
190222 |
145.650 |
146.000 |
145.130 |
145.300 |
-0.235 |
2,379 |
13,489 |
+299 |
May19 |
190222 |
146.830 |
147.300 |
146.450 |
146.850 |
-0.030 |
1,654 |
10,156 |
+331 |
Aug19 |
190222 |
151.100 |
151.630 |
150.935 |
151.050 |
-0.150 |
499 |
6,191 |
+30 |
Sep19 |
190222 |
151.500 |
151.830 |
151.200 |
151.350 |
-0.135 |
122 |
927 |
+4 |
Oct19 |
190222 |
151.485 |
151.700 |
151.185 |
151.450 |
+0.070 |
52 |
482 |
+1 |
Nov19 |
190222 |
150.985 |
150.985 |
150.685 |
150.950 |
+0.350 |
18 |
200 |
+6 |
Total Volume and Open Interest |
8,944 |
50,778 |
+436 |
Lean Hogs(CME) |
Apr19 |
190222 |
55.600 |
56.600 |
55.235 |
55.450 |
-0.500 |
35,560 |
103,689 |
+2,784 |
May19 |
190222 |
65.700 |
66.285 |
65.300 |
65.475 |
-0.325 |
375 |
1,872 |
+29 |
Jun19 |
190222 |
75.400 |
76.535 |
75.300 |
75.900 |
+0.220 |
20,056 |
44,103 |
+956 |
Jul19 |
190222 |
78.330 |
79.035 |
77.785 |
78.500 |
+0.200 |
8,134 |
25,902 |
-315 |
Aug19 |
190222 |
78.650 |
79.550 |
78.285 |
79.035 |
+0.150 |
9,730 |
25,549 |
+257 |
Oct19 |
190222 |
68.700 |
69.400 |
68.550 |
69.285 |
+0.250 |
5,027 |
27,322 |
+653 |
Dec19 |
190222 |
64.050 |
64.475 |
63.985 |
64.430 |
+0.205 |
1,284 |
9,286 |
+169 |
Feb20 |
190222 |
67.680 |
67.900 |
67.580 |
67.885 |
+0.250 |
448 |
1,930 |
+107 |
Total Volume and Open Interest |
80,825 |
241,551 |
+4,709 |
Class III Milk(CME) |
Feb19 |
190222 |
13.93 |
13.95 |
13.93 |
13.95 |
-0.05 |
209 |
4,063 |
-70 |
Mar19 |
190222 |
14.75 |
14.94 |
14.72 |
14.90 |
+0.18 |
295 |
4,819 |
-4 |
Apr19 |
190222 |
14.69 |
14.85 |
14.69 |
14.80 |
+0.13 |
305 |
3,447 |
-56 |
May19 |
190222 |
14.99 |
15.11 |
14.98 |
15.08 |
+0.09 |
175 |
3,357 |
+37 |
Jun19 |
190222 |
15.41 |
15.57 |
15.40 |
15.52 |
+0.10 |
77 |
2,300 |
+19 |
Jul19 |
190222 |
15.92 |
16.03 |
15.92 |
16.01 |
+0.09 |
49 |
1,670 |
+22 |
Aug19 |
190222 |
16.12 |
16.21 |
16.12 |
16.21 |
+0.10 |
23 |
1,372 |
-14 |
Sep19 |
190222 |
16.34 |
16.42 |
16.34 |
16.42 |
+0.08 |
30 |
1,656 |
+1 |
Oct19 |
190222 |
16.36 |
16.37 |
16.35 |
16.37 |
+0.01 |
12 |
1,194 |
-3 |
Nov19 |
190222 |
16.26 |
16.33 |
16.25 |
16.33 |
+0.08 |
5 |
1,224 |
-5 |
Dec19 |
190222 |
16.14 |
16.15 |
16.11 |
16.15 |
+0.02 |
19 |
1,146 |
-3 |
Jan20 |
190222 |
15.76 |
15.80 |
15.76 |
15.80 |
-0.01 |
0 |
43 |
+0 |
Feb20 |
190222 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
0 |
41 |
+0 |
Total Volume and Open Interest |
1,199 |
26,386 |
-76 |
Cocoa(ICE) |
Mar19 |
190222 |
2301 |
2314 |
2269 |
2269 |
+13 |
110 |
414 |
-523 |
May19 |
190222 |
2275 |
2336 |
2260 |
2288 |
+13 |
25,839 |
94,338 |
-1,179 |
Jul19 |
190222 |
2290 |
2359 |
2289 |
2312 |
+9 |
14,123 |
48,249 |
+146 |
Sep19 |
190222 |
2306 |
2372 |
2306 |
2328 |
+9 |
4,691 |
25,534 |
+383 |
Dec19 |
190222 |
2328 |
2382 |
2328 |
2340 |
+7 |
1,594 |
31,950 |
+2 |
Mar20 |
190222 |
2372 |
2384 |
2338 |
2345 |
+6 |
302 |
20,364 |
+19 |
May20 |
190222 |
2376 |
2386 |
2350 |
2350 |
+6 |
80 |
4,408 |
+32 |
Total Volume and Open Interest |
46,757 |
230,078 |
-1,109 |
Coffee "C"(ICE) |
Mar19 |
190222 |
96.50 |
96.95 |
96.45 |
96.45 |
+0.35 |
233 |
289 |
-182 |
May19 |
190222 |
99.60 |
100.35 |
99.40 |
100.00 |
+0.55 |
19,024 |
148,964 |
+1,825 |
Jul19 |
190222 |
102.40 |
102.95 |
102.10 |
102.65 |
+0.50 |
5,227 |
54,943 |
+266 |
Sep19 |
190222 |
105.00 |
105.65 |
104.85 |
105.40 |
+0.50 |
3,529 |
34,345 |
+784 |
Dec19 |
190222 |
108.70 |
109.50 |
108.70 |
109.20 |
+0.50 |
2,819 |
21,882 |
+103 |
Mar20 |
190222 |
112.55 |
113.10 |
112.45 |
112.90 |
+0.45 |
3,749 |
10,368 |
+965 |
Total Volume and Open Interest |
38,426 |
287,632 |
+4,898 |
Orange Juice(ICE) |
Mar19 |
190222 |
119.65 |
121.90 |
118.95 |
121.30 |
+1.25 |
1,240 |
4,969 |
-933 |
May19 |
190222 |
119.10 |
122.00 |
119.10 |
121.85 |
+1.50 |
1,542 |
13,980 |
+828 |
Jul19 |
190222 |
122.40 |
123.35 |
120.40 |
123.20 |
+1.50 |
135 |
1,843 |
+52 |
Sep19 |
190222 |
123.70 |
124.95 |
123.70 |
124.70 |
+1.10 |
13 |
746 |
+0 |
Nov19 |
190222 |
125.60 |
126.50 |
125.60 |
126.15 |
+0.55 |
13 |
374 |
+12 |
Jan20 |
190222 |
128.00 |
128.50 |
128.00 |
128.00 |
+0.10 |
2 |
142 |
+2 |
Total Volume and Open Interest |
2,945 |
22,321 |
-39 |
Sugar #11(ICE) |
Mar19 |
190222 |
13.20 |
13.42 |
13.19 |
13.37 |
+0.13 |
45,954 |
84,621 |
-12,194 |
May19 |
190222 |
13.17 |
13.37 |
13.15 |
13.30 |
+0.10 |
97,877 |
351,511 |
-63 |
Jul19 |
190222 |
13.39 |
13.59 |
13.39 |
13.51 |
+0.08 |
30,617 |
154,344 |
-500 |
Oct19 |
190222 |
13.80 |
13.96 |
13.77 |
13.89 |
+0.08 |
18,323 |
132,104 |
+2,334 |
Mar20 |
190222 |
14.44 |
14.64 |
14.44 |
14.57 |
+0.07 |
7,708 |
90,179 |
+1,199 |
May20 |
190222 |
14.40 |
14.62 |
14.40 |
14.56 |
+0.08 |
2,103 |
13,227 |
+70 |
Jul20 |
190222 |
14.38 |
14.58 |
14.38 |
14.52 |
+0.08 |
1,846 |
11,962 |
+432 |
Oct20 |
190222 |
14.37 |
14.62 |
14.37 |
14.59 |
+0.11 |
1,636 |
18,304 |
+1,206 |
Total Volume and Open Interest |
206,330 |
863,659 |
-7,397 |
London Cocoa(LCE) |
Mar19 |
190222 |
1759 |
1785 |
1753 |
1757 |
-2 |
3,007 |
47,924 |
-1,207 |
May19 |
190222 |
1730 |
1768 |
1727 |
1744 |
+11 |
13,043 |
54,809 |
-636 |
Jul19 |
190222 |
1704 |
1739 |
1702 |
1715 |
+7 |
7,052 |
41,863 |
-121 |
Sep19 |
190222 |
1690 |
1722 |
1689 |
1698 |
+4 |
3,775 |
37,122 |
-738 |
Dec19 |
190222 |
1687 |
1716 |
1687 |
1693 |
+2 |
2,135 |
48,799 |
+248 |
Mar20 |
190222 |
1691 |
1709 |
1686 |
1688 |
-1 |
1,004 |
24,443 |
+214 |
May20 |
190222 |
1707 |
1710 |
1689 |
1689 |
-3 |
45 |
11,284 |
+10 |
Total Volume and Open Interest |
30,099 |
273,868 |
-2,202 |
London Sugar(LCE) |
May19 |
190222 |
356.80 |
360.30 |
356.10 |
359.50 |
+3.30 |
6,760 |
39,286 |
+474 |
Aug19 |
190222 |
364.50 |
368.10 |
364.10 |
367.80 |
+3.60 |
3,384 |
19,643 |
-356 |
Oct19 |
190222 |
371.00 |
374.50 |
370.40 |
374.10 |
+3.70 |
1,537 |
9,527 |
+351 |
Dec19 |
190222 |
380.40 |
381.00 |
379.60 |
380.50 |
+3.20 |
492 |
4,833 |
+101 |
Mar20 |
190222 |
387.80 |
388.10 |
386.80 |
387.50 |
+2.80 |
232 |
3,898 |
+181 |
Total Volume and Open Interest |
12,436 |
78,931 |
+761 |
Cotton(ICE) |
Mar19 |
190222 |
72.42 |
72.99 |
71.00 |
71.84 |
-0.35 |
8,618 |
4,926 |
-8,700 |
May19 |
190222 |
74.07 |
75.16 |
71.85 |
73.01 |
-1.00 |
18,517 |
123,174 |
+192 |
Jul19 |
190222 |
75.06 |
76.09 |
73.10 |
74.17 |
-0.82 |
4,169 |
40,950 |
+1,012 |
Oct19 |
190222 |
75.25 |
75.25 |
73.35 |
73.84 |
-0.61 |
0 |
10 |
+0 |
Dec19 |
190222 |
73.94 |
74.67 |
72.53 |
73.51 |
-0.43 |
2,041 |
45,311 |
+865 |
Mar20 |
190222 |
75.50 |
75.61 |
73.00 |
74.64 |
-0.33 |
87 |
7,702 |
+13 |
Total Volume and Open Interest |
33,434 |
223,795 |
-6,618 |
Lumber(CME) |
Mar19 |
190222 |
399.5 |
409.3 |
392.6 |
396.9 |
-1.3 |
528 |
1,244 |
-133 |
May19 |
190222 |
395.6 |
405.3 |
389.7 |
393.5 |
-0.8 |
431 |
1,538 |
+115 |
Jul19 |
190222 |
402.0 |
404.0 |
388.6 |
394.7 |
+1.6 |
41 |
351 |
+8 |
Sep19 |
190222 |
384.5 |
386.5 |
384.5 |
386.5 |
+2.5 |
29 |
124 |
-1 |
Total Volume and Open Interest |
1,029 |
3,273 |
-11 |
Crude Oil(NYM) |
Apr19 |
190222 |
56.84 |
57.81 |
56.71 |
57.26 |
+0.30 |
685,111 |
407,691 |
+8,288 |
May19 |
190222 |
57.35 |
58.28 |
57.22 |
57.75 |
+0.29 |
138,169 |
229,309 |
-1,439 |
Jun19 |
190222 |
57.86 |
58.76 |
57.73 |
58.25 |
+0.27 |
121,953 |
245,303 |
-1,311 |
Jul19 |
190222 |
58.32 |
59.19 |
58.32 |
58.71 |
+0.26 |
57,067 |
142,775 |
+2,220 |
Aug19 |
190222 |
58.66 |
59.52 |
58.66 |
59.08 |
+0.27 |
42,961 |
85,947 |
+3,345 |
Sep19 |
190222 |
58.96 |
59.71 |
58.93 |
59.32 |
+0.27 |
40,501 |
108,696 |
+4,595 |
Oct19 |
190222 |
59.67 |
59.83 |
59.04 |
59.44 |
+0.26 |
7,437 |
66,774 |
-220 |
Nov19 |
190222 |
59.26 |
59.85 |
59.07 |
59.47 |
+0.25 |
6,475 |
53,902 |
+266 |
Dec19 |
190222 |
58.88 |
59.80 |
58.88 |
59.40 |
+0.23 |
63,736 |
186,394 |
-4,142 |
Jan20 |
190222 |
59.41 |
59.67 |
59.06 |
59.30 |
+0.21 |
3,133 |
47,608 |
+761 |
Feb20 |
190222 |
58.96 |
59.55 |
58.80 |
59.17 |
+0.19 |
1,334 |
21,843 |
+56 |
Mar20 |
190222 |
59.15 |
59.22 |
58.76 |
59.02 |
+0.18 |
3,065 |
51,433 |
+311 |
Apr20 |
190222 |
58.86 |
59.02 |
58.61 |
58.86 |
+0.16 |
731 |
11,780 |
+23 |
May20 |
190222 |
58.68 |
58.86 |
58.43 |
58.68 |
+0.14 |
978 |
11,140 |
+72 |
Jun20 |
190222 |
58.64 |
58.93 |
58.20 |
58.52 |
+0.13 |
11,893 |
62,877 |
+502 |
Jul20 |
190222 |
58.32 |
58.50 |
58.07 |
58.32 |
+0.11 |
925 |
10,249 |
+142 |
Total Volume and Open Interest |
1,222,195 |
2,005,818 |
-13,400 |
e-miNY Crude Oil(NYM) |
Apr19 |
190222 |
56.850 |
57.800 |
56.725 |
57.250 |
+0.300 |
18,668 |
1,952 |
+393 |
May19 |
190222 |
57.350 |
58.275 |
57.275 |
57.750 |
+0.300 |
270 |
271 |
+8 |
Jun19 |
190222 |
57.800 |
58.725 |
57.800 |
58.250 |
+0.275 |
39 |
247 |
+8 |
Jul19 |
190222 |
58.900 |
58.900 |
58.700 |
58.700 |
+0.250 |
10 |
66 |
+4 |
Aug19 |
190222 |
59.075 |
59.100 |
59.075 |
59.075 |
+0.275 |
0 |
61 |
+0 |
Sep19 |
190222 |
59.325 |
59.325 |
59.325 |
59.325 |
+0.275 |
1 |
56 |
+0 |
Oct19 |
190222 |
59.450 |
59.500 |
59.450 |
59.450 |
+0.275 |
0 |
23 |
+0 |
Nov19 |
190222 |
59.475 |
59.475 |
59.475 |
59.475 |
+0.250 |
1 |
43 |
+0 |
Dec19 |
190222 |
59.400 |
59.400 |
59.400 |
59.400 |
+0.225 |
2 |
135 |
-2 |
Jan20 |
190222 |
59.300 |
59.300 |
59.300 |
59.300 |
+0.200 |
0 |
26 |
+0 |
Total Volume and Open Interest |
18,993 |
2,992 |
+411 |
NY Harbor ULSD(NYM) |
Mar19 |
190222 |
203.22 |
204.60 |
202.61 |
203.11 |
-0.52 |
27,760 |
55,276 |
-7,278 |
Apr19 |
190222 |
203.09 |
204.48 |
202.47 |
203.01 |
-0.46 |
52,662 |
111,060 |
+4,419 |
May19 |
190222 |
202.36 |
204.21 |
202.31 |
202.82 |
-0.38 |
23,034 |
64,871 |
+3,409 |
Jun19 |
190222 |
202.74 |
203.99 |
202.20 |
202.70 |
-0.34 |
17,166 |
61,846 |
+1,593 |
Jul19 |
190222 |
202.80 |
204.32 |
202.57 |
203.11 |
-0.29 |
5,825 |
23,066 |
-336 |
Aug19 |
190222 |
204.66 |
204.83 |
203.31 |
203.77 |
-0.23 |
2,206 |
13,432 |
+227 |
Sep19 |
190222 |
205.05 |
205.71 |
204.30 |
204.75 |
-0.18 |
2,567 |
14,755 |
+130 |
Oct19 |
190222 |
205.96 |
206.62 |
205.11 |
205.67 |
-0.15 |
667 |
10,374 |
-21 |
Nov19 |
190222 |
206.79 |
207.37 |
206.02 |
206.48 |
-0.15 |
440 |
8,115 |
+28 |
Dec19 |
190222 |
207.15 |
208.28 |
206.66 |
207.19 |
-0.15 |
2,895 |
31,254 |
-547 |
Jan20 |
190222 |
208.45 |
208.67 |
207.40 |
207.76 |
-0.15 |
469 |
7,167 |
+186 |
Feb20 |
190222 |
208.62 |
208.62 |
207.55 |
207.78 |
-0.14 |
283 |
5,583 |
+64 |
Mar20 |
190222 |
207.38 |
207.38 |
207.38 |
207.38 |
-0.11 |
281 |
3,900 |
+18 |
Apr20 |
190222 |
206.26 |
206.26 |
206.26 |
206.26 |
-0.05 |
129 |
1,883 |
+16 |
Total Volume and Open Interest |
137,566 |
430,269 |
+2,528 |
RBOB Gasoline(NYM) |
Mar19 |
190222 |
161.00 |
162.63 |
160.27 |
161.12 |
-0.32 |
34,586 |
50,583 |
-2,011 |
Apr19 |
190222 |
176.41 |
178.00 |
175.90 |
176.69 |
-0.09 |
61,422 |
125,882 |
+1,604 |
May19 |
190222 |
177.36 |
179.40 |
177.36 |
178.21 |
+0.06 |
19,003 |
63,575 |
-885 |
Jun19 |
190222 |
177.97 |
179.80 |
177.81 |
178.67 |
+0.13 |
14,212 |
44,975 |
+1,012 |
Jul19 |
190222 |
178.22 |
179.38 |
177.44 |
178.36 |
+0.18 |
7,632 |
31,835 |
+134 |
Aug19 |
190222 |
177.88 |
178.27 |
176.50 |
177.34 |
+0.21 |
5,128 |
19,018 |
+446 |
Sep19 |
190222 |
174.50 |
176.38 |
174.50 |
175.36 |
+0.18 |
4,810 |
27,695 |
+522 |
Oct19 |
190222 |
164.35 |
164.91 |
163.18 |
163.86 |
+0.07 |
1,987 |
13,873 |
+332 |
Nov19 |
190222 |
160.88 |
162.64 |
160.88 |
161.76 |
+0.09 |
1,124 |
10,539 |
+217 |
Dec19 |
190222 |
159.64 |
161.40 |
159.41 |
160.33 |
+0.13 |
2,459 |
22,547 |
+76 |
Total Volume and Open Interest |
152,575 |
420,117 |
+1,480 |
e-miNY RBOB Gasoline(NYM) |
Mar19 |
190222 |
161.12 |
161.12 |
161.10 |
161.12 |
-0.32 |
1 |
1 |
-1 |
Apr19 |
190222 |
176.69 |
176.69 |
176.69 |
176.69 |
-0.09 |
|
|
|
May19 |
190222 |
178.21 |
178.21 |
178.21 |
178.21 |
+0.06 |
|
|
|
Jun19 |
190222 |
178.67 |
178.67 |
178.67 |
178.67 |
+0.13 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
Natural Gas(NYM) |
Mar19 |
190222 |
2.701 |
2.726 |
2.675 |
2.717 |
+0.020 |
110,138 |
55,663 |
-34,108 |
Apr19 |
190222 |
2.728 |
2.747 |
2.698 |
2.739 |
+0.015 |
110,046 |
217,090 |
-4,231 |
May19 |
190222 |
2.753 |
2.767 |
2.723 |
2.759 |
+0.015 |
34,947 |
177,210 |
+966 |
Jun19 |
190222 |
2.792 |
2.807 |
2.766 |
2.800 |
+0.014 |
16,439 |
64,018 |
+155 |
Jul19 |
190222 |
2.839 |
2.852 |
2.811 |
2.845 |
+0.013 |
15,287 |
89,937 |
-592 |
Aug19 |
190222 |
2.856 |
2.867 |
2.829 |
2.862 |
+0.014 |
11,679 |
54,206 |
-529 |
Sep19 |
190222 |
2.820 |
2.850 |
2.818 |
2.850 |
+0.015 |
10,862 |
95,494 |
+2,723 |
Oct19 |
190222 |
2.860 |
2.867 |
2.832 |
2.864 |
+0.015 |
16,941 |
111,326 |
-3,331 |
Nov19 |
190222 |
2.895 |
2.912 |
2.880 |
2.909 |
+0.015 |
2,991 |
43,370 |
+197 |
Dec19 |
190222 |
3.029 |
3.043 |
3.015 |
3.043 |
+0.015 |
2,001 |
49,266 |
-150 |
Jan20 |
190222 |
3.123 |
3.127 |
3.097 |
3.127 |
+0.016 |
6,547 |
40,147 |
+1,402 |
Feb20 |
190222 |
3.036 |
3.059 |
3.029 |
3.059 |
+0.016 |
1,178 |
17,200 |
-61 |
Mar20 |
190222 |
2.915 |
2.938 |
2.909 |
2.938 |
+0.014 |
3,426 |
34,645 |
-201 |
Apr20 |
190222 |
2.608 |
2.610 |
2.588 |
2.606 |
+0.008 |
1,892 |
25,905 |
+146 |
May20 |
190222 |
2.551 |
2.567 |
2.548 |
2.567 |
+0.006 |
1,202 |
17,565 |
+520 |
Jun20 |
190222 |
2.582 |
2.594 |
2.576 |
2.594 |
+0.006 |
315 |
11,848 |
+30 |
Total Volume and Open Interest |
347,613 |
1,177,543 |
-36,572 |
Brent Crude Oil(ICE) |
Apr19 |
190222 |
66.96 |
67.73 |
66.87 |
67.12 |
+0.05 |
276,479 |
221,659 |
-40,871 |
May19 |
190222 |
67.05 |
67.84 |
66.98 |
67.25 |
+0.06 |
197,040 |
404,810 |
+40,309 |
Jun19 |
190222 |
67.02 |
67.77 |
66.91 |
67.18 |
+0.06 |
122,197 |
307,728 |
+3,980 |
Jul19 |
190222 |
66.83 |
67.59 |
66.73 |
67.01 |
+0.06 |
44,633 |
160,769 |
+3,233 |
Aug19 |
190222 |
66.73 |
67.45 |
66.63 |
66.89 |
+0.06 |
40,316 |
118,919 |
-3,854 |
Sep19 |
190222 |
66.61 |
67.34 |
66.50 |
66.77 |
+0.06 |
40,503 |
148,334 |
-1,560 |
Oct19 |
190222 |
66.52 |
67.16 |
66.36 |
66.64 |
+0.07 |
9,567 |
62,311 |
-68 |
Nov19 |
190222 |
66.38 |
67.02 |
66.25 |
66.51 |
+0.08 |
6,934 |
89,535 |
-230 |
Dec19 |
190222 |
66.20 |
66.88 |
66.04 |
66.35 |
+0.08 |
61,377 |
219,367 |
-1,850 |
Jan20 |
190222 |
66.52 |
66.52 |
66.16 |
66.21 |
+0.08 |
3,764 |
41,134 |
+848 |
Feb20 |
190222 |
66.19 |
66.19 |
66.07 |
66.07 |
+0.08 |
1,388 |
37,705 |
+284 |
Mar20 |
190222 |
66.29 |
66.29 |
65.93 |
65.93 |
+0.08 |
5,227 |
30,444 |
-2,054 |
Apr20 |
190222 |
65.66 |
65.80 |
65.66 |
65.80 |
+0.08 |
1,687 |
20,868 |
+891 |
May20 |
190222 |
65.64 |
65.64 |
65.64 |
65.64 |
+0.07 |
320 |
14,405 |
+61 |
Total Volume and Open Interest |
854,946 |
2,305,648 |
-1,242 |
Gas Oil(ICE) |
Mar19 |
190222 |
622.00 |
626.25 |
619.50 |
622.00 |
+1.00 |
82,762 |
122,931 |
-9,950 |
Apr19 |
190222 |
620.50 |
624.25 |
618.00 |
620.00 |
+0.50 |
81,333 |
153,873 |
+455 |
May19 |
190222 |
619.25 |
622.75 |
617.00 |
618.50 |
+0.25 |
39,998 |
108,749 |
-1,722 |
Jun19 |
190222 |
618.50 |
622.00 |
616.25 |
617.75 |
unch |
39,717 |
81,951 |
+4,569 |
Jul19 |
190222 |
619.50 |
622.75 |
617.50 |
618.50 |
-0.25 |
11,370 |
40,842 |
+1,080 |
Aug19 |
190222 |
621.50 |
624.50 |
619.50 |
620.50 |
-0.25 |
8,807 |
31,736 |
-449 |
Sep19 |
190222 |
624.00 |
626.75 |
622.00 |
623.00 |
-0.25 |
6,186 |
36,655 |
-586 |
Oct19 |
190222 |
625.00 |
629.00 |
624.75 |
625.75 |
-0.25 |
4,793 |
34,085 |
+112 |
Nov19 |
190222 |
626.00 |
630.25 |
625.75 |
626.25 |
-0.50 |
2,513 |
20,134 |
-92 |
Dec19 |
190222 |
626.25 |
630.50 |
625.75 |
626.50 |
-0.75 |
14,190 |
92,668 |
+787 |
Total Volume and Open Interest |
301,232 |
908,654 |
-5,662 |
Ethanol(CBOT) |
Mar19 |
190222 |
1.343 |
1.351 |
1.339 |
1.346 |
+0.002 |
351 |
973 |
-150 |
Apr19 |
190222 |
1.364 |
1.370 |
1.358 |
1.365 |
+0.003 |
294 |
1,000 |
+127 |
May19 |
190222 |
1.371 |
1.381 |
1.371 |
1.379 |
+0.002 |
45 |
70 |
+24 |
Jun19 |
190222 |
1.390 |
1.400 |
1.385 |
1.400 |
+0.011 |
7 |
78 |
-1 |
Jul19 |
190222 |
1.405 |
1.405 |
1.405 |
1.405 |
+0.011 |
5 |
9 |
+0 |
Aug19 |
190222 |
1.407 |
1.407 |
1.407 |
1.407 |
+0.011 |
3 |
3 |
-2 |
Sep19 |
190222 |
1.398 |
1.398 |
1.398 |
1.398 |
+0.011 |
0 |
12 |
+0 |
Oct19 |
190222 |
1.373 |
1.373 |
1.373 |
1.373 |
+0.011 |
|
|
|
Total Volume and Open Interest |
705 |
2,165 |
-2 |
WTI Crude Oil(ICE) |
Apr19 |
190222 |
56.93 |
57.80 |
56.85 |
57.26 |
+0.30 |
60,647 |
74,411 |
-5,328 |
May19 |
190222 |
57.43 |
58.27 |
57.31 |
57.75 |
+0.29 |
49,584 |
60,252 |
+1,626 |
Jun19 |
190222 |
57.96 |
58.75 |
57.87 |
58.25 |
+0.27 |
39,532 |
91,485 |
-868 |
Jul19 |
190222 |
58.41 |
59.17 |
58.33 |
58.71 |
+0.26 |
11,901 |
25,965 |
-68 |
Aug19 |
190222 |
58.77 |
59.49 |
58.77 |
59.08 |
+0.27 |
8,236 |
17,840 |
-155 |
Sep19 |
190222 |
59.00 |
59.72 |
59.00 |
59.32 |
+0.27 |
6,081 |
34,576 |
+268 |
Oct19 |
190222 |
59.55 |
59.74 |
59.29 |
59.44 |
+0.26 |
1,240 |
8,172 |
+174 |
Nov19 |
190222 |
59.70 |
59.74 |
59.26 |
59.47 |
+0.25 |
1,166 |
7,022 |
-287 |
Dec19 |
190222 |
59.10 |
59.73 |
59.10 |
59.40 |
+0.23 |
12,239 |
113,211 |
-639 |
Jan20 |
190222 |
59.30 |
59.30 |
59.30 |
59.30 |
+0.21 |
200 |
5,717 |
+91 |
Feb20 |
190222 |
59.17 |
59.17 |
59.17 |
59.17 |
+0.19 |
183 |
4,556 |
-14 |
Mar20 |
190222 |
59.02 |
59.02 |
59.02 |
59.02 |
+0.18 |
176 |
8,112 |
+29 |
Apr20 |
190222 |
58.86 |
58.86 |
58.86 |
58.86 |
+0.16 |
29 |
2,106 |
+13 |
May20 |
190222 |
58.68 |
58.68 |
58.68 |
58.68 |
+0.14 |
11 |
1,669 |
-5 |
Jun20 |
190222 |
58.67 |
58.67 |
58.30 |
58.52 |
+0.13 |
1,728 |
29,142 |
+343 |
Jul20 |
190222 |
58.32 |
58.32 |
58.32 |
58.32 |
+0.11 |
2 |
2,274 |
+0 |
Total Volume and Open Interest |
201,872 |
579,408 |
-4,406 |
US Dollar Index(ICE) |
Mar19 |
190222 |
96.465 |
96.650 |
96.280 |
96.368 |
-0.095 |
19,013 |
56,671 |
-284 |
Jun19 |
190222 |
95.990 |
96.135 |
95.820 |
95.882 |
-0.075 |
185 |
1,878 |
+60 |
Sep19 |
190222 |
95.510 |
95.550 |
95.378 |
95.378 |
-0.080 |
2 |
202 |
+2 |
Total Volume and Open Interest |
19,200 |
58,887 |
-222 |
Australian Dollar(CME) |
Mar19 |
190222 |
70.96 |
71.53 |
70.85 |
71.37 |
+0.54 |
90,183 |
127,128 |
+520 |
Jun19 |
190222 |
71.05 |
71.60 |
70.97 |
71.46 |
+0.54 |
321 |
2,019 |
+122 |
Sep19 |
190222 |
71.35 |
71.56 |
71.32 |
71.56 |
+0.54 |
3 |
133 |
+0 |
Total Volume and Open Interest |
90,748 |
129,864 |
+641 |
British Pound(CME) |
Mar19 |
190222 |
130.48 |
130.95 |
129.83 |
130.76 |
+0.22 |
146,993 |
192,691 |
-4,450 |
Jun19 |
190222 |
131.08 |
131.44 |
130.46 |
131.35 |
+0.22 |
868 |
2,709 |
+90 |
Sep19 |
190222 |
131.49 |
131.92 |
131.49 |
131.92 |
+0.22 |
5 |
350 |
+0 |
Total Volume and Open Interest |
149,864 |
197,448 |
-4,456 |
Canadian Dollar(CME) |
Mar19 |
190222 |
75.62 |
76.19 |
75.56 |
76.16 |
+0.49 |
71,015 |
145,766 |
+10,262 |
Jun19 |
190222 |
75.78 |
76.33 |
75.75 |
76.32 |
+0.49 |
4,451 |
3,997 |
+1 |
Sep19 |
190222 |
76.45 |
76.47 |
76.45 |
76.47 |
+0.50 |
21 |
1,176 |
-7 |
Dec19 |
190222 |
76.07 |
76.60 |
76.04 |
76.60 |
+0.50 |
21 |
1,081 |
+17 |
Total Volume and Open Interest |
84,210 |
152,631 |
+10,421 |
Japanese Yen(CME) |
Mar19 |
190222 |
90.48 |
90.61 |
90.31 |
90.49 |
-0.03 |
87,058 |
180,734 |
-268 |
Jun19 |
190222 |
91.15 |
91.18 |
90.98 |
91.16 |
-0.02 |
365 |
1,790 |
+110 |
Sep19 |
190222 |
91.83 |
91.83 |
91.83 |
91.83 |
-0.03 |
1 |
108 |
+0 |
Total Volume and Open Interest |
87,635 |
183,871 |
-152 |
Swiss Franc(CME) |
Mar19 |
190222 |
100.07 |
100.32 |
99.96 |
100.20 |
+0.12 |
18,098 |
74,273 |
-164 |
Jun19 |
190222 |
100.98 |
101.17 |
100.82 |
101.06 |
+0.11 |
35 |
138 |
-1 |
Sep19 |
190222 |
101.83 |
101.94 |
101.82 |
101.94 |
+0.12 |
0 |
21 |
+0 |
Total Volume and Open Interest |
18,133 |
74,447 |
-165 |
EuroFX(CME) |
Mar19 |
190222 |
113.55 |
113.77 |
113.36 |
113.59 |
+0.01 |
175,231 |
506,956 |
-6,779 |
Jun19 |
190222 |
114.44 |
114.63 |
114.30 |
114.46 |
+0.01 |
3,164 |
16,006 |
+157 |
Sep19 |
190222 |
115.15 |
115.35 |
115.15 |
115.34 |
+0.01 |
79 |
1,624 |
+60 |
Total Volume and Open Interest |
179,363 |
530,938 |
-6,458 |
Mexican Peso(CME) |
Mar19 |
190222 |
516.25 |
521.75 |
516.13 |
521.25 |
+4.63 |
45,064 |
231,229 |
-2,365 |
Apr19 |
190222 |
519.00 |
519.00 |
519.00 |
519.00 |
+4.75 |
|
|
|
Total Volume and Open Interest |
45,103 |
231,428 |
-2,364 |
Brazilian Real(CME) |
Mar19 |
190222 |
266.35 |
268.20 |
262.65 |
267.70 |
+1.25 |
2,520 |
14,076 |
-189 |
Apr19 |
190222 |
263.80 |
267.60 |
263.15 |
267.15 |
+1.20 |
243 |
657 |
+33 |
May19 |
190222 |
266.55 |
266.85 |
265.00 |
266.55 |
+1.30 |
58 |
58 |
+58 |
Jun19 |
190222 |
265.40 |
265.95 |
263.95 |
265.95 |
+1.30 |
0 |
9 |
+0 |
Total Volume and Open Interest |
2,821 |
14,800 |
-98 |
30-Year T-Bonds(CBOT) |
Mar19 |
190222 |
145~220 |
146~250 |
145~210 |
146~130 |
+0~200 |
284,871 |
948,481 |
-34,635 |
Jun19 |
190222 |
145~020 |
146~050 |
145~010 |
145~250 |
+0~200 |
49,215 |
56,866 |
+29,107 |
Sep19 |
190222 |
145~250 |
145~250 |
145~250 |
145~250 |
+0~200 |
|
|
|
Total Volume and Open Interest |
334,086 |
1,005,347 |
-5,528 |
10-Year T-Notes(CBOT) |
Mar19 |
190222 |
121~270 |
122~090 |
121~270 |
122~045 |
+0~075 |
1,418,484 |
3,751,686 |
-219,062 |
Jun19 |
190222 |
122~045 |
122~195 |
122~045 |
122~150 |
+0~080 |
436,794 |
501,456 |
+220,970 |
Sep19 |
190222 |
122~125 |
122~125 |
122~125 |
122~125 |
+0~080 |
|
|
|
Total Volume and Open Interest |
1,855,278 |
4,253,142 |
+1,908 |
5-Year T-Notes(CBOT) |
Mar19 |
190222 |
114~144 |
114~234 |
114~142 |
114~212 |
+0~062 |
979,497 |
3,949,856 |
-182,262 |
Jun19 |
190222 |
114~184 |
114~280 |
114~182 |
114~256 |
+0~064 |
368,060 |
635,817 |
+196,605 |
Sep19 |
190222 |
114~256 |
114~256 |
114~256 |
114~256 |
+0~064 |
|
|
|
Total Volume and Open Interest |
1,347,557 |
4,585,673 |
+14,343 |
2 Year T-Notes(CBOT) |
Mar19 |
190222 |
69~314 |
74~200 |
67~004 |
73~164 |
-1~154 |
912,938 |
2,522,682 |
-245,236 |
Jun19 |
190222 |
69~314 |
74~200 |
67~004 |
73~164 |
-1~154 |
572,238 |
744,102 |
+257,858 |
Sep19 |
190222 |
69~314 |
74~200 |
67~004 |
73~164 |
-1~154 |
|
|
|
Total Volume and Open Interest |
1,485,176 |
3,266,784 |
+12,622 |
Eurodollars(CME) |
Mar19 |
190222 |
97.393 |
97.400 |
97.390 |
97.393 |
-0.002 |
341,126 |
1,392,033 |
+9,891 |
Jun19 |
190222 |
97.395 |
97.405 |
97.385 |
97.395 |
+0.005 |
271,645 |
1,250,627 |
+800 |
Sep19 |
190222 |
97.385 |
97.415 |
97.380 |
97.400 |
+0.015 |
242,032 |
1,117,993 |
-2,384 |
Dec19 |
190222 |
97.350 |
97.395 |
97.340 |
97.380 |
+0.030 |
255,888 |
1,687,787 |
+2,574 |
Mar20 |
190222 |
97.420 |
97.480 |
97.410 |
97.460 |
+0.040 |
189,470 |
996,973 |
+29,447 |
Jun20 |
190222 |
97.470 |
97.535 |
97.460 |
97.515 |
+0.045 |
165,967 |
934,982 |
-10,074 |
Sep20 |
190222 |
97.510 |
97.580 |
97.505 |
97.560 |
+0.045 |
117,005 |
807,053 |
-10,132 |
Dec20 |
190222 |
97.505 |
97.580 |
97.495 |
97.560 |
+0.050 |
170,303 |
928,722 |
+11,928 |
Mar21 |
190222 |
97.535 |
97.610 |
97.530 |
97.590 |
+0.050 |
92,553 |
606,401 |
+4,637 |
Jun21 |
190222 |
97.540 |
97.610 |
97.530 |
97.590 |
+0.050 |
54,438 |
402,950 |
-756 |
Sep21 |
190222 |
97.540 |
97.610 |
97.530 |
97.590 |
+0.050 |
50,829 |
352,025 |
-1,089 |
Dec21 |
190222 |
97.520 |
97.585 |
97.510 |
97.565 |
+0.045 |
57,448 |
367,651 |
-3,051 |
Mar22 |
190222 |
97.505 |
97.570 |
97.505 |
97.555 |
+0.045 |
38,253 |
284,597 |
+14,303 |
Jun22 |
190222 |
97.490 |
97.550 |
97.485 |
97.535 |
+0.045 |
24,515 |
239,931 |
-109 |
Sep22 |
190222 |
97.465 |
97.525 |
97.460 |
97.510 |
+0.045 |
22,807 |
189,643 |
+1,035 |
Dec22 |
190222 |
97.435 |
97.490 |
97.435 |
97.475 |
+0.040 |
17,968 |
161,698 |
+22 |
Mar23 |
190222 |
97.405 |
97.465 |
97.405 |
97.450 |
+0.040 |
15,632 |
84,873 |
-1,115 |
Jun23 |
190222 |
97.385 |
97.435 |
97.380 |
97.420 |
+0.035 |
18,828 |
76,937 |
-725 |
Total Volume and Open Interest |
2,225,810 |
12,220,315 |
+60,760 |
Ultra T-Bond(CBOT) |
Mar19 |
190222 |
159~24 |
161~08 |
159~24 |
160~21 |
+0~24 |
230,379 |
1,066,071 |
-71,777 |
Jun19 |
190222 |
160~30 |
162~14 |
160~29 |
161~28 |
+0~25 |
107,584 |
162,389 |
+75,588 |
Sep19 |
190222 |
161~28 |
161~28 |
161~28 |
161~28 |
+0~25 |
|
|
|
Total Volume and Open Interest |
337,963 |
1,228,460 |
+3,811 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190222 |
129~310 |
130~180 |
129~305 |
130~115 |
+0~105 |
162,926 |
663,953 |
-21,701 |
Jun19 |
190222 |
129~250 |
130~110 |
129~230 |
130~040 |
+0~105 |
42,641 |
36,163 |
+31,478 |
Sep19 |
190222 |
130~040 |
130~040 |
130~040 |
130~040 |
+0~105 |
|
|
|
Total Volume and Open Interest |
205,567 |
700,116 |
+9,777 |
30 Day Federal Funds(CBOT) |
Feb19 |
190222 |
97.600 |
97.603 |
97.598 |
97.600 |
+0.002 |
798 |
269,419 |
+118 |
Mar19 |
190222 |
97.600 |
97.600 |
97.595 |
97.600 |
+0.005 |
6,612 |
108,868 |
+176 |
Apr19 |
190222 |
97.600 |
97.605 |
97.600 |
97.600 |
+0.005 |
19,831 |
269,184 |
-2,149 |
May19 |
190222 |
97.605 |
97.610 |
97.600 |
97.605 |
+0.005 |
15,882 |
167,582 |
+373 |
Jun19 |
190222 |
97.605 |
97.615 |
97.605 |
97.610 |
+0.010 |
9,675 |
78,974 |
+866 |
Jul19 |
190222 |
97.605 |
97.620 |
97.605 |
97.615 |
+0.010 |
20,514 |
180,976 |
+1,642 |
Total Volume and Open Interest |
187,768 |
1,825,763 |
+7,610 |
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 |
190222 |
186.30 |
187.72 |
186.16 |
187.44 |
+1.36 |
38,960 |
239,856 |
+4,144 |
Jun19 |
190222 |
184.78 |
186.08 |
184.78 |
185.96 |
+1.36 |
75 |
4,315 |
+295 |
Sep19 |
190222 |
184.44 |
184.44 |
184.44 |
184.44 |
+1.36 |
|
|
|
Total Volume and Open Interest |
39,035 |
244,171 |
+4,439 |
Euro-Bund(EUREX) |
Mar19 |
190222 |
166.17 |
166.72 |
166.11 |
166.62 |
+0.55 |
492,425 |
2,038,984 |
+182,118 |
Jun19 |
190222 |
163.61 |
164.15 |
163.59 |
164.06 |
+0.55 |
5,614 |
140,660 |
+25,306 |
Sep19 |
190222 |
165.47 |
166.00 |
165.47 |
165.94 |
+0.59 |
4 |
144 |
+4 |
Total Volume and Open Interest |
498,043 |
2,179,788 |
+207,428 |
Euro-Bobl(EUREX) |
Mar19 |
190222 |
132.98 |
133.19 |
132.97 |
133.15 |
+0.18 |
348,040 |
1,515,873 |
+52,461 |
Jun19 |
190222 |
132.37 |
132.53 |
132.36 |
132.49 |
+0.19 |
3,912 |
61,516 |
+11,603 |
Sep19 |
190222 |
132.49 |
132.49 |
132.49 |
132.49 |
+0.19 |
|
|
|
Total Volume and Open Interest |
351,952 |
1,577,389 |
+64,064 |
Euro-Schatz(EUREX) |
Mar19 |
190222 |
111.85 |
111.89 |
111.85 |
111.89 |
+0.03 |
222,825 |
2,139,272 |
+91,654 |
Jun19 |
190222 |
111.83 |
111.86 |
111.82 |
111.86 |
+0.03 |
2,757 |
50,984 |
+9,914 |
Sep19 |
190222 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.03 |
|
|
|
Total Volume and Open Interest |
225,582 |
2,190,256 |
+101,568 |
3-Mth Euribor(EUREX) |
Mar19 |
190222 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
0 |
2,715 |
+0 |
Jun19 |
190222 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190222 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
1,980 |
+0 |
Total Volume and Open Interest |
3 |
13,922 |
+0 |
Long Gilt(LIFFE) |
Mar19 |
190222 |
123~30 |
124~11 |
123~29 |
124~07 |
+0~16 |
202,878 |
846,743 |
-14,776 |
Jun19 |
190222 |
127~06 |
127~20 |
127~03 |
127~15 |
+0~20 |
40,499 |
38,624 |
+20,205 |
Total Volume and Open Interest |
243,377 |
885,367 |
+5,429 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190222 |
99.14 |
99.15 |
99.14 |
99.15 |
+0.01 |
56,300 |
646,930 |
-5,259 |
Jun19 |
190222 |
99.11 |
99.13 |
99.11 |
99.13 |
+0.01 |
55,695 |
457,882 |
+22 |
Sep19 |
190222 |
99.07 |
99.08 |
99.06 |
99.07 |
+0.01 |
45,106 |
506,095 |
-1,201 |
Dec19 |
190222 |
99.01 |
99.04 |
99.01 |
99.03 |
+0.01 |
77,202 |
601,900 |
+3,188 |
Mar20 |
190222 |
98.99 |
99.01 |
98.99 |
99.00 |
+0.02 |
63,533 |
348,852 |
-1,269 |
Jun20 |
190222 |
98.96 |
98.98 |
98.96 |
98.97 |
+0.03 |
75,943 |
376,987 |
+1,563 |
Total Volume and Open Interest |
687,108 |
4,202,165 |
+14,458 |
3-Mth Euribor(LIFFE) |
Mar19 |
190222 |
100.305 |
100.310 |
100.305 |
100.305 |
unch |
13,124 |
501,830 |
-1,271 |
Jun19 |
190222 |
100.295 |
100.300 |
100.295 |
100.295 |
unch |
80,157 |
715,488 |
+10,022 |
Sep19 |
190222 |
100.280 |
100.285 |
100.280 |
100.285 |
unch |
21,846 |
649,363 |
-3,478 |
Total Volume and Open Interest |
546,754 |
4,956,194 |
+2,871 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190222 |
98.07 |
98.08 |
98.05 |
98.07 |
unch |
25,429 |
140,796 |
-15,517 |
Jun19 |
190222 |
98.19 |
98.20 |
98.15 |
98.17 |
-0.03 |
12,988 |
228,351 |
-5,490 |
Sep19 |
190222 |
98.28 |
98.29 |
98.22 |
98.24 |
-0.04 |
26,691 |
222,029 |
+4,728 |
Dec19 |
190222 |
98.35 |
98.35 |
98.28 |
98.29 |
-0.06 |
19,669 |
233,054 |
+4,605 |
Mar20 |
190222 |
98.39 |
98.39 |
98.32 |
98.33 |
-0.06 |
15,886 |
181,304 |
-702 |
Jun20 |
190222 |
98.41 |
98.41 |
98.33 |
98.34 |
-0.07 |
12,657 |
134,087 |
+4,684 |
Sep20 |
190222 |
98.40 |
98.41 |
98.32 |
98.34 |
-0.07 |
7,233 |
64,258 |
+1,693 |
Dec20 |
190222 |
98.39 |
98.39 |
98.30 |
98.32 |
-0.07 |
3,092 |
49,590 |
+1,135 |
Mar21 |
190222 |
98.33 |
98.33 |
98.28 |
98.29 |
-0.08 |
33 |
6,676 |
+6 |
Jun21 |
190222 |
98.27 |
98.27 |
98.24 |
98.27 |
-0.08 |
12 |
3,131 |
+0 |
Total Volume and Open Interest |
123,690 |
1,267,317 |
-4,858 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190222 |
97.95 |
97.96 |
97.89 |
97.91 |
-0.04 |
130,712 |
1,275,088 |
+14,321 |
Jun19 |
190222 |
97.91 |
97.91 |
97.89 |
97.90 |
-0.04 |
7 |
133 |
+7 |
Total Volume and Open Interest |
130,719 |
1,275,221 |
+14,328 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190222 |
98.40 |
98.42 |
98.33 |
98.36 |
-0.04 |
178,744 |
1,316,164 |
+30,958 |
Jun19 |
190222 |
98.43 |
98.43 |
98.42 |
98.42 |
-0.05 |
233 |
22,977 |
+153 |
Total Volume and Open Interest |
178,977 |
1,339,141 |
+31,111 |
Gold(CMX) |
Feb19 |
190222 |
1324.2 |
1331.3 |
1321.0 |
1329.2 |
+5.7 |
581 |
1,074 |
+396 |
Apr19 |
190222 |
1325.8 |
1335.6 |
1323.8 |
1332.8 |
+5.0 |
246,722 |
366,241 |
+3,786 |
Jun19 |
190222 |
1332.4 |
1342.0 |
1330.3 |
1339.4 |
+5.1 |
4,039 |
77,631 |
+665 |
Aug19 |
190222 |
1339.1 |
1347.9 |
1337.1 |
1345.5 |
+5.2 |
2,152 |
24,392 |
+230 |
Oct19 |
190222 |
1344.7 |
1353.9 |
1344.7 |
1351.5 |
+5.2 |
229 |
4,141 |
-17 |
Dec19 |
190222 |
1351.3 |
1360.1 |
1348.9 |
1357.6 |
+5.2 |
1,668 |
22,130 |
+926 |
Feb20 |
190222 |
1358.7 |
1366.1 |
1358.5 |
1363.9 |
+5.2 |
145 |
8,345 |
+30 |
Apr20 |
190222 |
1364.7 |
1369.9 |
1364.7 |
1369.9 |
+5.2 |
157 |
1,850 |
-112 |
Jun20 |
190222 |
1370.3 |
1375.7 |
1370.3 |
1375.7 |
+5.3 |
26 |
1,398 |
-26 |
Aug20 |
190222 |
1381.4 |
1381.4 |
1381.4 |
1381.4 |
+5.3 |
0 |
4 |
+0 |
Oct20 |
190222 |
1386.5 |
1386.5 |
1386.5 |
1386.5 |
+5.3 |
0 |
1 |
+0 |
Dec20 |
190222 |
1392.5 |
1392.5 |
1392.5 |
1392.5 |
+5.3 |
147 |
1,195 |
+122 |
Total Volume and Open Interest |
257,207 |
510,553 |
+5,914 |
Silver(CMX) |
Mar19 |
190222 |
1577.0 |
1593.5 |
1576.0 |
1591.4 |
+11.3 |
114,099 |
70,821 |
-16,563 |
May19 |
190222 |
1586.0 |
1603.5 |
1585.5 |
1601.2 |
+10.6 |
41,690 |
111,837 |
+19,548 |
Jul19 |
190222 |
1600.0 |
1612.5 |
1597.0 |
1610.6 |
+10.6 |
2,912 |
24,845 |
+1,193 |
Sep19 |
190222 |
1608.0 |
1621.5 |
1607.5 |
1619.7 |
+10.6 |
748 |
6,814 |
+308 |
Dec19 |
190222 |
1622.5 |
1634.5 |
1620.0 |
1632.6 |
+10.5 |
1,872 |
10,038 |
+465 |
Mar20 |
190222 |
1633.5 |
1645.5 |
1633.5 |
1645.5 |
+10.5 |
15 |
651 |
+9 |
May20 |
190222 |
1653.8 |
1653.8 |
1653.8 |
1653.8 |
+10.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
161,772 |
225,889 |
+5,067 |
Platinum(NYMEX) |
Apr19 |
190222 |
825.3 |
847.5 |
824.8 |
845.9 |
+19.6 |
23,865 |
77,058 |
+486 |
Jul19 |
190222 |
831.7 |
851.2 |
831.7 |
851.1 |
+19.7 |
203 |
6,266 |
+36 |
Oct19 |
190222 |
843.0 |
856.0 |
842.9 |
855.7 |
+19.3 |
54 |
521 |
+28 |
Jan20 |
190222 |
861.0 |
861.0 |
859.9 |
860.1 |
+19.1 |
11 |
54 |
-6 |
Total Volume and Open Interest |
24,135 |
83,956 |
+543 |
Palladium(NYMEX) |
Mar19 |
190222 |
1443.00 |
1466.70 |
1440.50 |
1462.20 |
+17.10 |
7,254 |
13,607 |
-2,517 |
Jun19 |
190222 |
1439.50 |
1464.00 |
1437.00 |
1460.10 |
+18.30 |
3,686 |
13,364 |
+2,722 |
Sep19 |
190222 |
1432.60 |
1449.00 |
1432.60 |
1445.70 |
+17.80 |
132 |
1,504 |
-35 |
Total Volume and Open Interest |
11,174 |
28,728 |
+238 |
Copper(CMX) |
Mar19 |
190222 |
289.90 |
295.45 |
289.40 |
295.15 |
+5.45 |
97,199 |
55,248 |
-13,135 |
May19 |
190222 |
290.65 |
295.20 |
289.55 |
294.80 |
+4.95 |
62,805 |
96,277 |
+8,061 |
Jul19 |
190222 |
290.70 |
295.35 |
290.00 |
295.05 |
+4.75 |
13,041 |
40,704 |
+3,631 |
Sep19 |
190222 |
291.05 |
295.55 |
290.95 |
295.30 |
+4.60 |
5,169 |
26,544 |
+924 |
Dec19 |
190222 |
291.60 |
295.85 |
291.40 |
295.55 |
+4.45 |
1,722 |
20,701 |
+30 |
Total Volume and Open Interest |
181,098 |
252,963 |
-293 |
E-mini DJIA Index(CBOT) |
Mar19 |
190222 |
25833 |
26044 |
25805 |
26002 |
+169 |
187,898 |
81,505 |
+1,068 |
Jun19 |
190222 |
25860 |
26076 |
25836 |
26030 |
+170 |
294 |
1,611 |
-71 |
Sep19 |
190222 |
26048 |
26064 |
26048 |
26048 |
+172 |
0 |
18 |
+0 |
Dec19 |
190222 |
26063 |
26063 |
26063 |
26063 |
+178 |
3 |
4 |
+3 |
Total Volume and Open Interest |
188,195 |
83,138 |
+1,000 |
S & P 500(CME) |
Mar19 |
190222 |
2779.30 |
2794.80 |
2771.20 |
2791.20 |
+17.00 |
1,668 |
63,443 |
+256 |
Jun19 |
190222 |
2796.10 |
2796.10 |
2796.10 |
2796.10 |
+17.40 |
0 |
455 |
+0 |
Sep19 |
190222 |
2800.60 |
2800.60 |
2800.60 |
2800.60 |
+17.10 |
|
|
|
Dec19 |
190222 |
2805.50 |
2805.50 |
2805.50 |
2805.50 |
+17.40 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,668 |
63,903 |
+256 |
S & P 500 E-Mini(CME) |
Mar19 |
190222 |
2773.50 |
2795.50 |
2770.50 |
2791.25 |
+17.00 |
1,284,923 |
2,489,011 |
-23,156 |
Jun19 |
190222 |
2777.25 |
2800.50 |
2775.00 |
2796.00 |
+17.25 |
6,072 |
113,923 |
+3,890 |
Sep19 |
190222 |
2781.50 |
2804.00 |
2780.50 |
2800.50 |
+17.00 |
78 |
3,499 |
+8 |
Dec19 |
190222 |
2805.50 |
2805.50 |
2805.50 |
2805.50 |
+17.50 |
2 |
464 |
-4 |
Total Volume and Open Interest |
1,291,088 |
2,608,978 |
-19,262 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190222 |
7031.25 |
7101.25 |
7019.25 |
7088.25 |
+53.75 |
418,267 |
216,652 |
-2,571 |
Jun19 |
190222 |
7056.75 |
7125.00 |
7046.50 |
7114.25 |
+54.25 |
582 |
1,960 |
+33 |
Sep19 |
190222 |
7089.25 |
7150.00 |
7078.75 |
7141.25 |
+54.75 |
1 |
447 |
+0 |
Total Volume and Open Interest |
418,850 |
219,063 |
-2,538 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190222 |
1918.90 |
1936.10 |
1916.90 |
1934.10 |
+15.00 |
16,436 |
67,174 |
-344 |
Jun19 |
190222 |
1938.70 |
1938.70 |
1923.20 |
1938.70 |
+15.00 |
0 |
4 |
+0 |
Sep19 |
190222 |
1942.40 |
1942.40 |
1942.40 |
1942.40 |
+14.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,436 |
67,179 |
-344 |
Volatility Index(CBOE) |
Feb19 |
190213 |
15.70 |
15.85 |
15.55 |
15.60 |
-0.03 |
54,294 |
47,305 |
-9,139 |
Mar19 |
190222 |
15.90 |
16.00 |
15.14 |
15.18 |
-0.70 |
91,142 |
177,078 |
+6,224 |
Apr19 |
190222 |
16.45 |
16.50 |
15.90 |
15.93 |
-0.55 |
50,445 |
68,230 |
+6,768 |
May19 |
190222 |
16.81 |
16.83 |
16.35 |
16.38 |
-0.39 |
15,105 |
37,922 |
-593 |
Total Volume and Open Interest |
179,294 |
381,692 |
+18,581 |
S & P 600(CME) |
Mar19 |
190222 |
987.30 |
987.30 |
987.30 |
987.30 |
+4.10 |
|
|
|
Jun19 |
190222 |
988.00 |
988.00 |
988.00 |
988.00 |
+4.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190222 |
1576.00 |
1592.40 |
1575.10 |
1589.90 |
+12.40 |
112,963 |
493,495 |
-120 |
Jun19 |
190222 |
1581.10 |
1595.90 |
1580.90 |
1594.40 |
+12.60 |
604 |
2,852 |
+499 |
Sep19 |
190222 |
1597.90 |
1597.90 |
1597.90 |
1597.90 |
+13.20 |
|
|
|
Total Volume and Open Interest |
113,567 |
496,347 |
+379 |
Nikkei 225(CME) |
Mar19 |
190222 |
21340 |
21495 |
21320 |
21430 |
+70 |
6,599 |
28,677 |
-110 |
Jun19 |
190222 |
21165 |
21340 |
21165 |
21270 |
+70 |
189 |
718 |
+99 |
Total Volume and Open Interest |
6,788 |
29,395 |
-11 |
Nikkei 225(SGX) |
Mar19 |
190222 |
21440 |
21480 |
21315 |
21395 |
-30 |
72,744 |
171,810 |
-1,526 |
Jun19 |
190222 |
21275 |
21285 |
21190 |
21220 |
-20 |
7 |
2,416 |
+635 |
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 |
190222 |
21340 |
21495 |
21315 |
21425 |
+65 |
28,290 |
72,329 |
-267 |
Jun19 |
190222 |
21120 |
21295 |
21120 |
21230 |
+70 |
767 |
643 |
+63 |
Sep19 |
190222 |
21105 |
21105 |
21105 |
21105 |
+50 |
|
|
|
Total Volume and Open Interest |
29,057 |
72,972 |
-204 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190222 |
21430 |
21470 |
21430 |
21430 |
+70 |
1 |
10 |
+1 |
Jun19 |
190222 |
21230 |
21230 |
21230 |
21230 |
+70 |
|
|
|
Sep19 |
190222 |
21110 |
21110 |
21110 |
21110 |
+50 |
|
|
|
Total Volume and Open Interest |
1 |
10 |
+1 |
CAC 40(EURONEXT) |
Mar19 |
190222 |
5190.5 |
5225.0 |
5185.5 |
5214.0 |
+20.0 |
61,559 |
299,771 |
-263 |
Apr19 |
190222 |
5169.0 |
5202.0 |
5169.0 |
5195.0 |
+19.5 |
205 |
223 |
+144 |
May19 |
190222 |
5134.0 |
5134.0 |
5134.0 |
5134.0 |
+19.0 |
|
|
|
Jun19 |
190222 |
5068.5 |
5068.5 |
5068.5 |
5068.5 |
+18.0 |
6 |
7,045 |
+6 |
Total Volume and Open Interest |
61,770 |
369,049 |
-113 |
Hang Seng Index(HKFE) |
Feb19 |
190222 |
28653 |
28864 |
28417 |
28806 |
+151 |
194,987 |
124,614 |
+1,779 |
Mar19 |
190222 |
28609 |
28880 |
28434 |
28828 |
+166 |
6,366 |
25,475 |
+1,589 |
Total Volume and Open Interest |
203,501 |
158,689 |
+3,377 |
DAX(EUREX) |
Mar19 |
190222 |
11409.5 |
11501.5 |
11395.5 |
11464.5 |
+43.0 |
104,859 |
129,711 |
-21 |
Jun19 |
190222 |
11434.5 |
11512.0 |
11434.5 |
11481.5 |
+43.0 |
282 |
2,939 |
-8 |
Sep19 |
190222 |
11470.0 |
11470.0 |
11470.0 |
11470.0 |
+43.0 |
0 |
81 |
+18 |
Total Volume and Open Interest |
105,141 |
132,731 |
-11 |
Mini-DAX(EUREX) |
Mar19 |
190222 |
11401.0 |
11501.0 |
11397.0 |
11464.5 |
+43.0 |
48,186 |
16,391 |
-729 |
Jun19 |
190222 |
11420.0 |
11514.0 |
11420.0 |
11481.5 |
+43.0 |
86 |
589 |
+13 |
Sep19 |
190222 |
11411.0 |
11500.0 |
11411.0 |
11470.0 |
+43.0 |
13 |
39 |
+2 |
Total Volume and Open Interest |
48,285 |
17,019 |
-714 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190222 |
3257 |
3279 |
3255 |
3270 |
+9 |
834,929 |
3,778,089 |
-7,559 |
Jun19 |
190222 |
3175 |
3192 |
3174 |
3186 |
+9 |
143 |
395,758 |
+4,376 |
Sep19 |
190222 |
3163 |
3176 |
3163 |
3176 |
+9 |
3 |
9,412 |
+62 |
Total Volume and Open Interest |
835,575 |
4,316,927 |
-3,121 |
Swiss Market Index(EUREX) |
Mar19 |
190222 |
9263 |
9303 |
9239 |
9274 |
+30 |
30,325 |
206,050 |
+149 |
Jun19 |
190222 |
9080 |
9096 |
9068 |
9093 |
+30 |
389 |
17,286 |
+164 |
Sep19 |
190222 |
9065 |
9065 |
9065 |
9065 |
+29 |
0 |
27 |
+5 |
Total Volume and Open Interest |
30,714 |
223,363 |
+318 |
FT-SE 100(EURONEXT) |
Mar19 |
190222 |
7145.00 |
7195.50 |
7136.50 |
7160.00 |
+25.50 |
113,446 |
655,377 |
-1,327 |
Jun19 |
190222 |
7068.00 |
7077.00 |
7068.00 |
7077.00 |
+26.50 |
9 |
281 |
+4 |
Sep19 |
190222 |
7009.00 |
7009.00 |
7009.00 |
7009.00 |
+25.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
113,455 |
655,682 |
-1,323 |
SPI 200(SFE) |
Mar19 |
190222 |
6091.0 |
6141.0 |
6080.0 |
6130.0 |
+29.0 |
51,019 |
303,351 |
+4,861 |
Jun19 |
190222 |
6110.0 |
6117.0 |
6110.0 |
6117.0 |
+30.0 |
0 |
3,824 |
+0 |
Sep19 |
190222 |
6061.0 |
6061.0 |
6061.0 |
6061.0 |
+30.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
53,853 |
319,870 |
+7,184 |
FTSE MIB(ISE) |
Mar19 |
190222 |
20170.00 |
20295.00 |
20170.00 |
20252.00 |
+42.00 |
14,452 |
82,546 |
-622 |
Jun19 |
190222 |
19710.00 |
19750.00 |
19690.00 |
19710.00 |
+42.00 |
64 |
1,142 |
+27 |
Sep19 |
190222 |
19580.00 |
19580.00 |
19580.00 |
19580.00 |
+42.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
14,516 |
83,690 |
-595 |
KOSPI 200(KFE) |
Mar19 |
190222 |
288.55 |
289.05 |
287.00 |
288.75 |
+0.15 |
264,464 |
300,868 |
+6,332 |
Jun19 |
190222 |
289.05 |
289.60 |
287.60 |
289.35 |
+0.25 |
448 |
25,463 |
+656 |
Sep19 |
190222 |
289.30 |
289.30 |
289.30 |
289.30 |
+0.10 |
2 |
1,508 |
+899 |
Total Volume and Open Interest |
264,917 |
371,149 |
+7,889 |
GSCI(CME) |
Mar19 |
190222 |
430.70 |
431.00 |
428.95 |
429.30 |
+1.30 |
2 |
14,425 |
+0 |
Apr19 |
190222 |
431.10 |
431.10 |
431.10 |
431.10 |
+1.30 |
|
|
|
May19 |
190222 |
433.45 |
433.45 |
433.45 |
433.45 |
+1.30 |
|
|
|
Total Volume and Open Interest |
2 |
14,425 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|