|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon February 25, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190225 |
918.00 |
921.00 |
910.25 |
911.75 |
+1.50 |
169,207 |
139,215 |
-31,308 |
May19 |
190225 |
931.25 |
934.50 |
923.75 |
925.00 |
+1.25 |
145,189 |
265,211 |
+7,122 |
Jul19 |
190225 |
944.00 |
947.50 |
937.50 |
938.50 |
+1.25 |
46,187 |
163,888 |
+1,155 |
Aug19 |
190225 |
950.00 |
953.00 |
943.25 |
944.25 |
+1.50 |
3,809 |
16,234 |
+566 |
Sep19 |
190225 |
951.25 |
955.50 |
946.75 |
947.50 |
+1.50 |
1,102 |
7,369 |
+70 |
Nov19 |
190225 |
960.00 |
963.25 |
954.75 |
955.50 |
+1.00 |
21,606 |
78,060 |
-1,244 |
Jan20 |
190225 |
969.00 |
971.75 |
963.50 |
964.50 |
+1.00 |
1,788 |
7,571 |
+487 |
Mar20 |
190225 |
973.00 |
977.00 |
968.50 |
969.50 |
+0.75 |
4,317 |
7,761 |
+2,007 |
May20 |
190225 |
979.00 |
981.50 |
973.25 |
974.00 |
+0.50 |
300 |
1,361 |
+76 |
Jul20 |
190225 |
985.00 |
987.50 |
980.00 |
980.00 |
-0.25 |
422 |
3,569 |
+169 |
Aug20 |
190225 |
980.50 |
980.50 |
980.50 |
980.50 |
-0.50 |
11 |
111 |
+10 |
Sep20 |
190225 |
974.25 |
974.25 |
974.25 |
974.25 |
-0.75 |
0 |
80 |
+0 |
Nov20 |
190225 |
980.00 |
983.00 |
975.50 |
975.50 |
-0.25 |
208 |
2,151 |
-14 |
Jan21 |
190225 |
980.25 |
980.25 |
980.25 |
980.25 |
-0.25 |
0 |
5 |
+0 |
Total Volume and Open Interest |
394,146 |
692,670 |
-20,904 |
Soybean Meal(CBOT) |
Mar19 |
190225 |
307.20 |
308.40 |
305.00 |
305.40 |
-0.20 |
78,808 |
58,001 |
-9,400 |
May19 |
190225 |
310.90 |
312.30 |
309.00 |
309.40 |
unch |
85,429 |
195,347 |
+3,116 |
Jul19 |
190225 |
314.80 |
316.00 |
312.80 |
313.20 |
unch |
23,038 |
96,499 |
+2,601 |
Aug19 |
190225 |
316.50 |
317.80 |
314.80 |
315.00 |
unch |
3,920 |
17,864 |
-34 |
Sep19 |
190225 |
318.30 |
319.30 |
316.70 |
316.90 |
+0.10 |
1,758 |
16,513 |
+322 |
Oct19 |
190225 |
319.80 |
320.20 |
317.70 |
318.00 |
+0.20 |
476 |
13,936 |
+5 |
Dec19 |
190225 |
321.00 |
322.30 |
319.50 |
319.90 |
+0.20 |
6,218 |
46,580 |
+385 |
Jan20 |
190225 |
321.70 |
322.70 |
320.50 |
320.80 |
+0.20 |
254 |
4,732 |
-5 |
Mar20 |
190225 |
323.20 |
323.30 |
321.00 |
321.10 |
+0.10 |
243 |
6,711 |
+75 |
May20 |
190225 |
322.00 |
324.00 |
321.90 |
322.00 |
unch |
17 |
727 |
+10 |
Total Volume and Open Interest |
200,235 |
458,385 |
-2,894 |
Soybean Oil(CBOT) |
Mar19 |
190225 |
30.62 |
30.81 |
30.32 |
30.36 |
-0.15 |
68,922 |
50,971 |
-11,055 |
May19 |
190225 |
31.07 |
31.16 |
30.65 |
30.68 |
-0.17 |
87,494 |
208,028 |
+1,584 |
Jul19 |
190225 |
31.36 |
31.48 |
31.00 |
31.02 |
-0.18 |
30,646 |
123,107 |
+2,725 |
Aug19 |
190225 |
31.55 |
31.64 |
31.17 |
31.19 |
-0.17 |
6,837 |
20,426 |
+1,394 |
Sep19 |
190225 |
31.69 |
31.74 |
31.30 |
31.32 |
-0.17 |
1,618 |
12,503 |
-236 |
Oct19 |
190225 |
31.73 |
31.84 |
31.39 |
31.41 |
-0.16 |
1,169 |
10,442 |
+175 |
Dec19 |
190225 |
31.96 |
32.05 |
31.58 |
31.61 |
-0.16 |
8,746 |
57,016 |
+871 |
Jan20 |
190225 |
32.23 |
32.23 |
31.83 |
31.85 |
-0.13 |
1,163 |
4,731 |
+285 |
Mar20 |
190225 |
32.35 |
32.46 |
32.07 |
32.07 |
-0.13 |
622 |
7,505 |
+32 |
May20 |
190225 |
32.27 |
32.57 |
32.26 |
32.27 |
-0.11 |
524 |
2,070 |
+70 |
Total Volume and Open Interest |
207,904 |
500,340 |
-4,161 |
Canola(WCE) |
Mar19 |
190225 |
474.0 |
476.0 |
470.3 |
470.8 |
-2.9 |
9,484 |
21,302 |
-5,305 |
May19 |
190225 |
481.5 |
483.8 |
477.4 |
477.9 |
-3.5 |
13,741 |
87,242 |
+3,169 |
Jul19 |
190225 |
490.1 |
491.5 |
485.3 |
485.7 |
-3.7 |
6,681 |
46,700 |
+2,047 |
Nov19 |
190225 |
494.5 |
494.9 |
488.3 |
489.1 |
-4.9 |
2,213 |
15,922 |
+721 |
Jan20 |
190225 |
500.0 |
500.0 |
494.5 |
494.8 |
-4.9 |
219 |
1,738 |
+146 |
Total Volume and Open Interest |
32,389 |
173,087 |
+802 |
Corn(CBOT) |
Mar19 |
190225 |
377.75 |
378.50 |
370.00 |
370.50 |
-4.75 |
257,188 |
338,500 |
-56,271 |
May19 |
190225 |
387.50 |
387.75 |
379.25 |
380.00 |
-4.50 |
227,426 |
615,199 |
+17,300 |
Jul19 |
190225 |
395.00 |
395.75 |
387.50 |
388.25 |
-4.25 |
86,671 |
320,177 |
-1,607 |
Sep19 |
190225 |
398.75 |
399.00 |
392.25 |
392.75 |
-3.75 |
32,735 |
159,839 |
+1,911 |
Dec19 |
190225 |
404.00 |
404.00 |
398.00 |
398.50 |
-3.25 |
53,492 |
246,721 |
+1,609 |
Mar20 |
190225 |
413.75 |
413.75 |
407.75 |
408.50 |
-3.25 |
9,866 |
40,693 |
+1,555 |
May20 |
190225 |
417.75 |
418.00 |
413.25 |
413.75 |
-3.75 |
357 |
3,583 |
+80 |
Jul20 |
190225 |
423.50 |
423.75 |
417.00 |
417.50 |
-4.75 |
903 |
7,774 |
+427 |
Sep20 |
190225 |
412.00 |
412.00 |
409.00 |
409.25 |
-5.00 |
334 |
1,758 |
+250 |
Dec20 |
190225 |
415.50 |
415.50 |
410.00 |
410.75 |
-3.50 |
638 |
9,627 |
+254 |
Total Volume and Open Interest |
669,662 |
1,744,584 |
-34,465 |
Wheat(CBOT) |
Mar19 |
190225 |
489.75 |
490.00 |
466.25 |
466.75 |
-20.00 |
49,588 |
71,460 |
-10,565 |
May19 |
190225 |
494.50 |
495.00 |
472.25 |
472.75 |
-19.00 |
84,179 |
208,807 |
+5,427 |
Jul19 |
190225 |
497.00 |
498.25 |
477.00 |
477.75 |
-17.25 |
31,626 |
113,576 |
+4,172 |
Sep19 |
190225 |
508.00 |
508.00 |
487.00 |
487.50 |
-17.00 |
7,160 |
36,706 |
+1,108 |
Dec19 |
190225 |
520.00 |
521.50 |
501.00 |
501.50 |
-16.50 |
5,088 |
44,843 |
+170 |
Mar20 |
190225 |
531.25 |
531.25 |
511.75 |
512.50 |
-16.00 |
555 |
7,817 |
+55 |
Total Volume and Open Interest |
178,349 |
489,818 |
+372 |
Wheat(KCBT) |
Mar19 |
190225 |
460.00 |
462.75 |
441.50 |
442.25 |
-16.25 |
24,715 |
61,041 |
-8,318 |
May19 |
190225 |
468.00 |
470.00 |
449.00 |
450.25 |
-15.75 |
39,777 |
135,307 |
+5,874 |
Jul19 |
190225 |
474.00 |
477.25 |
458.50 |
459.50 |
-14.75 |
16,965 |
75,539 |
+827 |
Sep19 |
190225 |
489.00 |
489.00 |
470.75 |
471.50 |
-15.00 |
4,960 |
14,918 |
+579 |
Dec19 |
190225 |
503.00 |
506.75 |
489.00 |
489.75 |
-14.50 |
3,266 |
20,123 |
+995 |
Mar20 |
190225 |
516.50 |
519.50 |
504.25 |
504.75 |
-13.25 |
370 |
1,963 |
+96 |
May20 |
190225 |
525.75 |
527.00 |
515.00 |
515.00 |
-11.00 |
25 |
385 |
+6 |
Total Volume and Open Interest |
90,109 |
310,638 |
+62 |
Wheat(MGE) |
Mar19 |
190225 |
570.75 |
570.75 |
554.00 |
561.00 |
-5.75 |
2,501 |
9,736 |
-771 |
May19 |
190225 |
565.25 |
567.25 |
551.25 |
553.00 |
-11.50 |
5,864 |
30,285 |
+1,548 |
Jul19 |
190225 |
570.75 |
571.00 |
555.75 |
557.00 |
-11.00 |
1,235 |
9,498 |
-38 |
Sep19 |
190225 |
576.75 |
577.25 |
563.25 |
564.00 |
-10.00 |
661 |
7,238 |
+31 |
Dec19 |
190225 |
585.50 |
585.50 |
577.50 |
577.75 |
-9.00 |
95 |
3,948 |
-12 |
Mar20 |
190225 |
592.00 |
592.50 |
590.00 |
590.00 |
-7.25 |
9 |
525 |
+0 |
Total Volume and Open Interest |
10,365 |
61,246 |
+758 |
Oats(CBOT) |
Mar19 |
190225 |
273.00 |
273.75 |
267.75 |
269.00 |
-2.00 |
537 |
938 |
-321 |
May19 |
190225 |
274.00 |
276.00 |
270.00 |
272.00 |
-2.25 |
602 |
3,423 |
+204 |
Jul19 |
190225 |
273.25 |
276.75 |
271.25 |
273.75 |
-1.00 |
9 |
223 |
+4 |
Sep19 |
190225 |
265.75 |
265.75 |
265.75 |
265.75 |
-1.00 |
0 |
57 |
+0 |
Total Volume and Open Interest |
1,159 |
4,931 |
-110 |
Rough Rice(CBOT) |
Mar19 |
190225 |
10.16 |
10.22 |
10.01 |
10.10 |
-0.09 |
510 |
1,811 |
-268 |
May19 |
190225 |
10.38 |
10.43 |
10.22 |
10.34 |
-0.06 |
777 |
7,089 |
+11 |
Jul19 |
190225 |
10.51 |
10.56 |
10.41 |
10.48 |
-0.08 |
25 |
139 |
-15 |
Sep19 |
190225 |
10.42 |
10.42 |
10.42 |
10.42 |
-0.07 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,312 |
9,043 |
-272 |
Live Cattle(CME) |
Feb19 |
190225 |
128.685 |
129.000 |
128.000 |
128.550 |
-0.135 |
2,798 |
4,238 |
-1,310 |
Apr19 |
190225 |
129.050 |
129.850 |
128.600 |
129.235 |
+0.355 |
26,960 |
160,242 |
-179 |
Jun19 |
190225 |
119.400 |
119.885 |
119.080 |
119.600 |
+0.120 |
18,027 |
124,206 |
+443 |
Aug19 |
190225 |
115.500 |
115.930 |
115.135 |
115.550 |
+0.050 |
12,458 |
61,758 |
+1,109 |
Oct19 |
190225 |
116.550 |
116.950 |
116.200 |
116.680 |
+0.045 |
6,523 |
30,241 |
+1,212 |
Dec19 |
190225 |
118.850 |
119.300 |
118.535 |
119.050 |
+0.100 |
2,077 |
11,296 |
+267 |
Total Volume and Open Interest |
69,494 |
396,638 |
+1,774 |
Feeder Cattle(CME) |
Mar19 |
190225 |
143.050 |
143.500 |
142.285 |
142.500 |
-0.400 |
5,872 |
18,332 |
-976 |
Apr19 |
190225 |
145.300 |
146.080 |
145.035 |
145.650 |
+0.350 |
5,173 |
13,852 |
+363 |
May19 |
190225 |
146.785 |
147.435 |
146.485 |
147.035 |
+0.185 |
2,120 |
10,197 |
+41 |
Aug19 |
190225 |
151.100 |
151.935 |
150.750 |
151.300 |
+0.250 |
902 |
6,330 |
+139 |
Sep19 |
190225 |
151.250 |
152.235 |
151.200 |
151.630 |
+0.280 |
168 |
949 |
+22 |
Oct19 |
190225 |
151.200 |
152.100 |
151.200 |
151.600 |
+0.150 |
103 |
514 |
+32 |
Nov19 |
190225 |
151.235 |
151.235 |
150.750 |
151.200 |
+0.250 |
16 |
201 |
+1 |
Total Volume and Open Interest |
14,355 |
50,401 |
-377 |
Lean Hogs(CME) |
Apr19 |
190225 |
54.850 |
54.900 |
52.750 |
53.900 |
-1.550 |
26,134 |
103,130 |
-559 |
May19 |
190225 |
64.930 |
65.080 |
63.285 |
63.850 |
-1.625 |
348 |
1,863 |
-9 |
Jun19 |
190225 |
75.330 |
75.480 |
74.230 |
74.550 |
-1.350 |
15,302 |
43,376 |
-727 |
Jul19 |
190225 |
78.350 |
78.400 |
77.000 |
77.400 |
-1.100 |
6,563 |
26,269 |
+367 |
Aug19 |
190225 |
78.885 |
79.000 |
77.500 |
77.980 |
-1.055 |
7,344 |
25,027 |
-522 |
Oct19 |
190225 |
69.050 |
69.180 |
67.930 |
68.350 |
-0.935 |
3,900 |
27,609 |
+287 |
Dec19 |
190225 |
64.400 |
64.500 |
63.650 |
64.135 |
-0.295 |
2,288 |
10,055 |
+769 |
Feb20 |
190225 |
67.725 |
68.150 |
67.475 |
67.800 |
-0.085 |
824 |
2,049 |
+119 |
Total Volume and Open Interest |
63,716 |
241,788 |
+237 |
Class III Milk(CME) |
Feb19 |
190225 |
13.95 |
13.95 |
13.94 |
13.95 |
unch |
237 |
4,096 |
+33 |
Mar19 |
190225 |
14.95 |
15.26 |
14.90 |
15.07 |
+0.17 |
268 |
4,770 |
-49 |
Apr19 |
190225 |
14.84 |
15.05 |
14.77 |
14.91 |
+0.11 |
150 |
3,449 |
+2 |
May19 |
190225 |
15.11 |
15.26 |
15.06 |
15.18 |
+0.10 |
170 |
3,379 |
+22 |
Jun19 |
190225 |
15.56 |
15.69 |
15.51 |
15.62 |
+0.10 |
151 |
2,365 |
+65 |
Jul19 |
190225 |
16.06 |
16.14 |
15.97 |
16.09 |
+0.08 |
93 |
1,738 |
+68 |
Aug19 |
190225 |
16.20 |
16.33 |
16.17 |
16.30 |
+0.09 |
29 |
1,373 |
+1 |
Sep19 |
190225 |
16.40 |
16.49 |
16.37 |
16.47 |
+0.05 |
21 |
1,666 |
+10 |
Oct19 |
190225 |
16.33 |
16.44 |
16.33 |
16.44 |
+0.07 |
22 |
1,208 |
+14 |
Nov19 |
190225 |
16.33 |
16.39 |
16.31 |
16.39 |
+0.06 |
17 |
1,237 |
+13 |
Dec19 |
190225 |
16.17 |
16.20 |
16.15 |
16.20 |
+0.05 |
18 |
1,158 |
+12 |
Jan20 |
190225 |
15.80 |
15.80 |
15.80 |
15.80 |
unch |
0 |
43 |
+0 |
Feb20 |
190225 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
0 |
41 |
+0 |
Total Volume and Open Interest |
1,176 |
26,577 |
+191 |
Cocoa(ICE) |
Mar19 |
190225 |
2249 |
2255 |
2244 |
2247 |
-22 |
0 |
305 |
-109 |
May19 |
190225 |
2291 |
2293 |
2248 |
2256 |
-32 |
29,599 |
94,262 |
-76 |
Jul19 |
190225 |
2314 |
2317 |
2276 |
2284 |
-28 |
12,528 |
50,007 |
+1,758 |
Sep19 |
190225 |
2329 |
2333 |
2293 |
2301 |
-27 |
4,697 |
26,004 |
+470 |
Dec19 |
190225 |
2339 |
2342 |
2308 |
2316 |
-24 |
1,878 |
32,125 |
+175 |
Mar20 |
190225 |
2344 |
2347 |
2316 |
2324 |
-21 |
276 |
20,352 |
-12 |
May20 |
190225 |
2331 |
2332 |
2321 |
2329 |
-21 |
34 |
4,410 |
+2 |
Total Volume and Open Interest |
49,020 |
232,293 |
+2,215 |
Coffee "C"(ICE) |
Mar19 |
190225 |
96.35 |
97.25 |
96.25 |
96.40 |
-0.05 |
37 |
200 |
-89 |
May19 |
190225 |
100.00 |
100.50 |
99.30 |
99.85 |
-0.15 |
26,025 |
151,231 |
+2,267 |
Jul19 |
190225 |
102.85 |
103.15 |
102.05 |
102.60 |
-0.05 |
9,921 |
55,616 |
+673 |
Sep19 |
190225 |
105.60 |
105.90 |
104.80 |
105.35 |
-0.05 |
3,990 |
34,979 |
+634 |
Dec19 |
190225 |
109.15 |
109.70 |
108.60 |
109.15 |
-0.05 |
3,322 |
22,824 |
+942 |
Mar20 |
190225 |
113.40 |
113.40 |
112.35 |
112.90 |
unch |
910 |
10,500 |
+132 |
Total Volume and Open Interest |
45,645 |
292,466 |
+4,834 |
Orange Juice(ICE) |
Mar19 |
190225 |
120.65 |
121.25 |
118.10 |
118.45 |
-2.85 |
726 |
4,379 |
-590 |
May19 |
190225 |
121.35 |
121.95 |
119.15 |
119.55 |
-2.30 |
1,014 |
14,450 |
+470 |
Jul19 |
190225 |
123.35 |
123.35 |
120.60 |
120.85 |
-2.35 |
59 |
1,861 |
+18 |
Sep19 |
190225 |
123.85 |
124.05 |
122.15 |
122.35 |
-2.35 |
24 |
759 |
+13 |
Nov19 |
190225 |
125.50 |
125.80 |
124.10 |
124.25 |
-1.90 |
22 |
376 |
+2 |
Jan20 |
190225 |
127.35 |
127.65 |
126.15 |
126.30 |
-1.70 |
15 |
147 |
+5 |
Total Volume and Open Interest |
1,863 |
22,239 |
-82 |
Sugar #11(ICE) |
Mar19 |
190225 |
13.37 |
13.41 |
13.05 |
13.10 |
-0.27 |
44,890 |
69,351 |
-15,270 |
May19 |
190225 |
13.30 |
13.36 |
12.95 |
13.00 |
-0.30 |
81,022 |
353,119 |
+1,608 |
Jul19 |
190225 |
13.48 |
13.56 |
13.20 |
13.25 |
-0.26 |
24,816 |
156,342 |
+1,998 |
Oct19 |
190225 |
13.86 |
13.93 |
13.59 |
13.64 |
-0.25 |
16,144 |
135,553 |
+3,449 |
Mar20 |
190225 |
14.52 |
14.60 |
14.29 |
14.35 |
-0.22 |
7,957 |
90,655 |
+476 |
May20 |
190225 |
14.53 |
14.54 |
14.31 |
14.37 |
-0.19 |
1,887 |
13,316 |
+89 |
Jul20 |
190225 |
14.49 |
14.52 |
14.30 |
14.36 |
-0.16 |
1,586 |
12,612 |
+650 |
Oct20 |
190225 |
14.56 |
14.56 |
14.38 |
14.44 |
-0.15 |
1,631 |
19,734 |
+1,430 |
Total Volume and Open Interest |
180,404 |
858,456 |
-5,203 |
London Cocoa(LCE) |
Mar19 |
190225 |
1757 |
1762 |
1728 |
1736 |
-21 |
4,134 |
46,273 |
-1,651 |
May19 |
190225 |
1745 |
1752 |
1713 |
1716 |
-28 |
16,431 |
54,756 |
-53 |
Jul19 |
190225 |
1715 |
1717 |
1689 |
1691 |
-24 |
9,040 |
42,311 |
+448 |
Sep19 |
190225 |
1697 |
1702 |
1677 |
1679 |
-19 |
5,079 |
36,982 |
-140 |
Dec19 |
190225 |
1693 |
1699 |
1675 |
1677 |
-16 |
3,083 |
48,793 |
-6 |
Mar20 |
190225 |
1688 |
1694 |
1673 |
1674 |
-14 |
2,123 |
24,948 |
+505 |
May20 |
190225 |
1682 |
1683 |
1677 |
1677 |
-12 |
311 |
11,335 |
+51 |
Total Volume and Open Interest |
40,582 |
273,212 |
-656 |
London Sugar(LCE) |
May19 |
190225 |
359.90 |
359.90 |
349.60 |
350.50 |
-9.00 |
7,793 |
40,141 |
+855 |
Aug19 |
190225 |
367.70 |
367.70 |
358.50 |
359.10 |
-8.70 |
3,686 |
19,925 |
+282 |
Oct19 |
190225 |
373.70 |
373.70 |
365.30 |
365.80 |
-8.30 |
1,661 |
9,673 |
+146 |
Dec19 |
190225 |
378.00 |
379.00 |
372.40 |
372.70 |
-7.80 |
218 |
4,977 |
+144 |
Mar20 |
190225 |
385.20 |
386.10 |
380.30 |
380.60 |
-6.90 |
63 |
3,922 |
+24 |
Total Volume and Open Interest |
13,444 |
80,385 |
+1,454 |
Cotton(ICE) |
Mar19 |
190225 |
72.20 |
72.54 |
71.93 |
71.93 |
+0.09 |
5,409 |
388 |
-4,538 |
May19 |
190225 |
73.33 |
73.81 |
72.86 |
73.10 |
+0.09 |
28,734 |
119,669 |
-3,505 |
Jul19 |
190225 |
74.66 |
74.86 |
74.04 |
74.33 |
+0.16 |
8,583 |
41,072 |
+122 |
Oct19 |
190225 |
73.88 |
73.88 |
73.88 |
73.88 |
+0.04 |
0 |
10 |
+0 |
Dec19 |
190225 |
74.00 |
74.00 |
73.42 |
73.58 |
+0.07 |
4,160 |
45,937 |
+626 |
Mar20 |
190225 |
75.00 |
75.00 |
74.60 |
74.68 |
+0.04 |
383 |
7,772 |
+70 |
Total Volume and Open Interest |
47,319 |
216,593 |
-7,202 |
Lumber(CME) |
Mar19 |
190225 |
391.9 |
399.9 |
389.9 |
395.9 |
-1.0 |
386 |
1,221 |
-23 |
May19 |
190225 |
390.0 |
398.6 |
387.4 |
395.4 |
+1.9 |
267 |
1,593 |
+55 |
Jul19 |
190225 |
386.9 |
395.1 |
386.9 |
395.1 |
+0.4 |
26 |
358 |
+7 |
Sep19 |
190225 |
384.5 |
386.9 |
384.5 |
386.9 |
+0.4 |
7 |
124 |
+0 |
Total Volume and Open Interest |
686 |
3,312 |
+39 |
Crude Oil(NYM) |
Apr19 |
190225 |
57.17 |
57.53 |
55.08 |
55.48 |
-1.78 |
546,202 |
400,292 |
-7,399 |
May19 |
190225 |
57.62 |
58.00 |
55.55 |
55.92 |
-1.83 |
92,642 |
229,938 |
+629 |
Jun19 |
190225 |
58.11 |
58.50 |
56.08 |
56.42 |
-1.83 |
81,575 |
244,471 |
-832 |
Jul19 |
190225 |
58.70 |
58.94 |
56.57 |
56.88 |
-1.83 |
56,724 |
138,892 |
-3,883 |
Aug19 |
190225 |
59.06 |
59.28 |
56.96 |
57.26 |
-1.82 |
39,137 |
91,412 |
+5,465 |
Sep19 |
190225 |
59.46 |
59.50 |
57.23 |
57.52 |
-1.80 |
46,626 |
109,382 |
+686 |
Oct19 |
190225 |
59.42 |
59.61 |
57.41 |
57.67 |
-1.77 |
6,532 |
66,599 |
-175 |
Nov19 |
190225 |
59.63 |
59.66 |
57.51 |
57.71 |
-1.76 |
5,424 |
54,089 |
+187 |
Dec19 |
190225 |
59.39 |
59.67 |
57.38 |
57.68 |
-1.72 |
48,870 |
187,545 |
+1,151 |
Jan20 |
190225 |
59.46 |
59.53 |
57.32 |
57.61 |
-1.69 |
2,439 |
48,258 |
+650 |
Feb20 |
190225 |
58.74 |
59.35 |
57.26 |
57.51 |
-1.66 |
1,139 |
22,153 |
+310 |
Mar20 |
190225 |
58.97 |
59.25 |
57.11 |
57.39 |
-1.63 |
5,087 |
52,336 |
+903 |
Apr20 |
190225 |
57.26 |
57.26 |
56.98 |
57.26 |
-1.60 |
1,040 |
11,894 |
+114 |
May20 |
190225 |
57.12 |
57.12 |
56.85 |
57.12 |
-1.56 |
1,158 |
11,548 |
+408 |
Jun20 |
190225 |
58.70 |
58.78 |
56.70 |
56.99 |
-1.53 |
10,040 |
62,536 |
-341 |
Jul20 |
190225 |
56.99 |
56.99 |
56.55 |
56.82 |
-1.50 |
288 |
10,373 |
+124 |
Total Volume and Open Interest |
973,558 |
2,002,312 |
-3,506 |
e-miNY Crude Oil(NYM) |
Apr19 |
190225 |
57.175 |
57.525 |
55.075 |
55.475 |
-1.775 |
15,410 |
2,005 |
+53 |
May19 |
190225 |
57.900 |
57.975 |
55.575 |
55.925 |
-1.825 |
187 |
283 |
+12 |
Jun19 |
190225 |
58.175 |
58.400 |
56.075 |
56.425 |
-1.825 |
31 |
254 |
+7 |
Jul19 |
190225 |
57.200 |
57.200 |
56.650 |
56.875 |
-1.825 |
3 |
66 |
+0 |
Aug19 |
190225 |
57.175 |
59.100 |
57.125 |
57.250 |
-1.825 |
0 |
61 |
+0 |
Sep19 |
190225 |
58.575 |
58.675 |
57.525 |
57.525 |
-1.800 |
3 |
53 |
-3 |
Oct19 |
190225 |
57.675 |
57.675 |
57.675 |
57.675 |
-1.775 |
0 |
23 |
+0 |
Nov19 |
190225 |
59.625 |
59.625 |
57.700 |
57.700 |
-1.775 |
0 |
43 |
+0 |
Dec19 |
190225 |
59.625 |
59.625 |
57.675 |
57.675 |
-1.725 |
1 |
136 |
+1 |
Jan20 |
190225 |
57.600 |
57.600 |
57.600 |
57.600 |
-1.700 |
0 |
26 |
+0 |
Total Volume and Open Interest |
15,635 |
3,062 |
+70 |
NY Harbor ULSD(NYM) |
Mar19 |
190225 |
202.82 |
204.03 |
196.91 |
197.46 |
-5.65 |
31,434 |
48,420 |
-6,856 |
Apr19 |
190225 |
202.91 |
204.02 |
196.87 |
197.48 |
-5.53 |
67,250 |
116,952 |
+5,892 |
May19 |
190225 |
202.71 |
203.75 |
196.74 |
197.27 |
-5.55 |
28,033 |
66,927 |
+2,056 |
Jun19 |
190225 |
202.51 |
203.59 |
196.67 |
197.16 |
-5.54 |
24,833 |
63,675 |
+1,829 |
Jul19 |
190225 |
203.32 |
203.96 |
197.15 |
197.62 |
-5.49 |
7,606 |
23,320 |
+254 |
Aug19 |
190225 |
203.58 |
204.48 |
197.95 |
198.38 |
-5.39 |
4,257 |
14,265 |
+833 |
Sep19 |
190225 |
203.51 |
205.23 |
199.17 |
199.47 |
-5.28 |
4,523 |
14,767 |
+12 |
Oct19 |
190225 |
206.07 |
206.42 |
200.00 |
200.48 |
-5.19 |
1,029 |
10,593 |
+219 |
Nov19 |
190225 |
205.13 |
207.09 |
201.00 |
201.35 |
-5.13 |
1,155 |
8,314 |
+199 |
Dec19 |
190225 |
207.39 |
208.01 |
201.53 |
202.11 |
-5.08 |
3,542 |
31,261 |
+7 |
Jan20 |
190225 |
208.01 |
208.01 |
202.59 |
202.78 |
-4.98 |
366 |
7,182 |
+15 |
Feb20 |
190225 |
206.35 |
206.50 |
202.86 |
202.91 |
-4.87 |
335 |
5,622 |
+39 |
Mar20 |
190225 |
204.78 |
204.78 |
202.59 |
202.59 |
-4.79 |
150 |
3,895 |
-5 |
Apr20 |
190225 |
202.50 |
202.70 |
201.52 |
201.52 |
-4.74 |
118 |
1,892 |
+9 |
Total Volume and Open Interest |
175,059 |
434,748 |
+4,479 |
RBOB Gasoline(NYM) |
Mar19 |
190225 |
159.71 |
161.53 |
154.37 |
154.52 |
-6.60 |
48,250 |
45,593 |
-4,990 |
Apr19 |
190225 |
175.02 |
177.09 |
170.07 |
170.37 |
-6.32 |
80,452 |
125,610 |
-272 |
May19 |
190225 |
176.77 |
178.56 |
171.66 |
171.97 |
-6.24 |
26,298 |
64,154 |
+579 |
Jun19 |
190225 |
177.14 |
178.95 |
172.14 |
172.48 |
-6.19 |
18,001 |
46,920 |
+1,945 |
Jul19 |
190225 |
177.82 |
178.57 |
171.94 |
172.28 |
-6.08 |
6,834 |
32,337 |
+502 |
Aug19 |
190225 |
177.31 |
177.57 |
171.03 |
171.38 |
-5.96 |
5,272 |
19,346 |
+328 |
Sep19 |
190225 |
174.80 |
175.54 |
169.19 |
169.49 |
-5.87 |
6,184 |
26,972 |
-723 |
Oct19 |
190225 |
162.90 |
164.02 |
157.87 |
158.05 |
-5.81 |
2,380 |
13,952 |
+79 |
Nov19 |
190225 |
160.18 |
161.94 |
155.90 |
156.05 |
-5.71 |
1,274 |
10,651 |
+112 |
Dec19 |
190225 |
160.37 |
160.53 |
154.50 |
154.74 |
-5.59 |
2,364 |
22,904 |
+357 |
Total Volume and Open Interest |
197,538 |
418,065 |
-2,052 |
e-miNY RBOB Gasoline(NYM) |
Mar19 |
190225 |
154.52 |
154.52 |
154.52 |
154.52 |
-6.60 |
0 |
1 |
+0 |
Apr19 |
190225 |
170.37 |
170.37 |
170.37 |
170.37 |
-6.32 |
|
|
|
May19 |
190225 |
171.97 |
171.97 |
171.97 |
171.97 |
-6.24 |
|
|
|
Jun19 |
190225 |
172.48 |
172.48 |
172.48 |
172.48 |
-6.19 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar19 |
190225 |
2.757 |
2.851 |
2.733 |
2.836 |
+0.119 |
97,901 |
28,252 |
-27,411 |
Apr19 |
190225 |
2.772 |
2.821 |
2.750 |
2.815 |
+0.076 |
130,856 |
222,146 |
+5,056 |
May19 |
190225 |
2.784 |
2.833 |
2.769 |
2.826 |
+0.067 |
45,732 |
185,485 |
+8,275 |
Jun19 |
190225 |
2.826 |
2.866 |
2.810 |
2.859 |
+0.059 |
17,504 |
66,675 |
+2,657 |
Jul19 |
190225 |
2.866 |
2.901 |
2.857 |
2.896 |
+0.051 |
20,010 |
90,712 |
+775 |
Aug19 |
190225 |
2.883 |
2.911 |
2.873 |
2.906 |
+0.044 |
12,157 |
54,467 |
+261 |
Sep19 |
190225 |
2.866 |
2.896 |
2.860 |
2.892 |
+0.042 |
10,386 |
98,042 |
+2,548 |
Oct19 |
190225 |
2.881 |
2.908 |
2.871 |
2.904 |
+0.040 |
18,541 |
109,239 |
-2,087 |
Nov19 |
190225 |
2.926 |
2.952 |
2.918 |
2.946 |
+0.037 |
2,905 |
43,406 |
+36 |
Dec19 |
190225 |
3.060 |
3.081 |
3.049 |
3.077 |
+0.034 |
3,384 |
49,815 |
+549 |
Jan20 |
190225 |
3.145 |
3.162 |
3.132 |
3.158 |
+0.031 |
7,838 |
40,108 |
-39 |
Feb20 |
190225 |
3.076 |
3.095 |
3.069 |
3.092 |
+0.033 |
2,341 |
17,609 |
+409 |
Mar20 |
190225 |
2.950 |
2.965 |
2.937 |
2.962 |
+0.024 |
4,069 |
34,950 |
+305 |
Apr20 |
190225 |
2.608 |
2.624 |
2.597 |
2.612 |
+0.006 |
2,090 |
25,973 |
+68 |
May20 |
190225 |
2.572 |
2.579 |
2.556 |
2.567 |
unch |
1,715 |
18,110 |
+545 |
Jun20 |
190225 |
2.606 |
2.606 |
2.581 |
2.593 |
-0.001 |
1,180 |
11,602 |
-246 |
Total Volume and Open Interest |
382,485 |
1,171,144 |
-6,399 |
Brent Crude Oil(ICE) |
Apr19 |
190225 |
66.97 |
67.47 |
64.54 |
64.76 |
-2.36 |
245,862 |
180,153 |
-41,506 |
May19 |
190225 |
67.09 |
67.61 |
64.70 |
64.91 |
-2.34 |
209,066 |
435,117 |
+30,307 |
Jun19 |
190225 |
66.91 |
67.50 |
64.67 |
64.88 |
-2.30 |
119,125 |
305,709 |
-2,019 |
Jul19 |
190225 |
66.90 |
67.31 |
64.54 |
64.75 |
-2.26 |
41,857 |
161,250 |
+481 |
Aug19 |
190225 |
66.78 |
67.17 |
64.48 |
64.67 |
-2.22 |
25,409 |
115,833 |
-3,086 |
Sep19 |
190225 |
66.72 |
67.07 |
64.36 |
64.60 |
-2.17 |
32,222 |
149,206 |
+872 |
Oct19 |
190225 |
66.63 |
66.95 |
64.28 |
64.50 |
-2.14 |
8,636 |
62,401 |
+90 |
Nov19 |
190225 |
66.47 |
66.82 |
64.21 |
64.41 |
-2.10 |
7,900 |
90,005 |
+470 |
Dec19 |
190225 |
66.33 |
66.67 |
64.08 |
64.31 |
-2.04 |
55,539 |
213,813 |
-5,554 |
Jan20 |
190225 |
64.80 |
64.80 |
64.21 |
64.21 |
-2.00 |
2,814 |
41,141 |
+7 |
Feb20 |
190225 |
64.11 |
64.12 |
64.10 |
64.10 |
-1.97 |
1,789 |
37,920 |
+215 |
Mar20 |
190225 |
64.01 |
64.01 |
64.01 |
64.01 |
-1.92 |
3,561 |
30,232 |
-212 |
Apr20 |
190225 |
63.91 |
63.91 |
63.91 |
63.91 |
-1.89 |
342 |
20,877 |
+9 |
May20 |
190225 |
63.79 |
63.79 |
63.79 |
63.79 |
-1.85 |
180 |
14,447 |
+42 |
Total Volume and Open Interest |
788,717 |
2,287,733 |
-17,915 |
Gas Oil(ICE) |
Mar19 |
190225 |
621.25 |
626.00 |
604.50 |
607.00 |
-15.00 |
48,674 |
124,986 |
+2,055 |
Apr19 |
190225 |
618.75 |
623.50 |
602.00 |
604.50 |
-15.50 |
62,048 |
158,744 |
+4,871 |
May19 |
190225 |
617.00 |
621.75 |
600.50 |
603.00 |
-15.50 |
29,476 |
111,804 |
+3,055 |
Jun19 |
190225 |
617.75 |
621.00 |
600.00 |
602.25 |
-15.50 |
30,635 |
81,198 |
-753 |
Jul19 |
190225 |
619.00 |
621.75 |
601.00 |
603.25 |
-15.25 |
11,924 |
42,535 |
+1,693 |
Aug19 |
190225 |
620.00 |
623.25 |
603.75 |
605.50 |
-15.00 |
7,599 |
32,680 |
+944 |
Sep19 |
190225 |
623.25 |
625.50 |
605.75 |
608.00 |
-15.00 |
4,904 |
36,635 |
-20 |
Oct19 |
190225 |
628.00 |
628.75 |
609.50 |
610.75 |
-15.00 |
2,086 |
33,621 |
-464 |
Nov19 |
190225 |
624.75 |
628.75 |
610.50 |
611.50 |
-14.75 |
839 |
20,071 |
-63 |
Dec19 |
190225 |
629.00 |
629.75 |
609.75 |
612.00 |
-14.50 |
10,947 |
91,133 |
-1,535 |
Total Volume and Open Interest |
215,370 |
918,877 |
+10,223 |
Ethanol(CBOT) |
Mar19 |
190225 |
1.359 |
1.365 |
1.340 |
1.340 |
-0.006 |
395 |
809 |
-164 |
Apr19 |
190225 |
1.377 |
1.381 |
1.359 |
1.360 |
-0.005 |
239 |
1,066 |
+66 |
May19 |
190225 |
1.374 |
1.389 |
1.374 |
1.374 |
-0.005 |
51 |
65 |
-5 |
Jun19 |
190225 |
1.395 |
1.395 |
1.395 |
1.395 |
-0.005 |
10 |
78 |
+0 |
Jul19 |
190225 |
1.400 |
1.400 |
1.400 |
1.400 |
-0.005 |
0 |
9 |
+0 |
Aug19 |
190225 |
1.402 |
1.402 |
1.402 |
1.402 |
-0.005 |
0 |
3 |
+0 |
Sep19 |
190225 |
1.393 |
1.393 |
1.393 |
1.393 |
-0.005 |
0 |
12 |
+0 |
Oct19 |
190225 |
1.368 |
1.368 |
1.368 |
1.368 |
-0.005 |
|
|
|
Total Volume and Open Interest |
695 |
2,062 |
-103 |
WTI Crude Oil(ICE) |
Apr19 |
190225 |
57.13 |
57.51 |
55.09 |
55.48 |
-1.78 |
41,491 |
75,894 |
+1,483 |
May19 |
190225 |
57.86 |
57.96 |
55.56 |
55.92 |
-1.83 |
36,862 |
59,336 |
-916 |
Jun19 |
190225 |
58.16 |
58.47 |
56.07 |
56.42 |
-1.83 |
35,792 |
91,188 |
-297 |
Jul19 |
190225 |
58.61 |
58.92 |
56.56 |
56.88 |
-1.83 |
13,361 |
26,619 |
+654 |
Aug19 |
190225 |
58.98 |
59.03 |
56.95 |
57.26 |
-1.82 |
7,924 |
18,141 |
+301 |
Sep19 |
190225 |
59.13 |
59.13 |
57.22 |
57.52 |
-1.80 |
5,653 |
35,550 |
+974 |
Oct19 |
190225 |
59.26 |
59.26 |
57.41 |
57.67 |
-1.77 |
2,055 |
8,419 |
+247 |
Nov19 |
190225 |
59.28 |
59.69 |
57.55 |
57.71 |
-1.76 |
950 |
7,089 |
+67 |
Dec19 |
190225 |
59.47 |
59.47 |
57.47 |
57.68 |
-1.72 |
12,547 |
111,993 |
-1,218 |
Jan20 |
190225 |
57.61 |
57.61 |
57.61 |
57.61 |
-1.69 |
264 |
5,829 |
+112 |
Feb20 |
190225 |
57.51 |
57.51 |
57.51 |
57.51 |
-1.66 |
142 |
4,572 |
+16 |
Mar20 |
190225 |
57.39 |
57.39 |
57.39 |
57.39 |
-1.63 |
335 |
8,130 |
+18 |
Apr20 |
190225 |
57.26 |
57.26 |
57.26 |
57.26 |
-1.60 |
119 |
2,171 |
+65 |
May20 |
190225 |
57.12 |
57.12 |
57.12 |
57.12 |
-1.56 |
14 |
1,665 |
-4 |
Jun20 |
190225 |
57.46 |
57.51 |
56.85 |
56.99 |
-1.53 |
2,487 |
29,246 |
+104 |
Jul20 |
190225 |
56.82 |
56.82 |
56.82 |
56.82 |
-1.50 |
0 |
2,274 |
+0 |
Total Volume and Open Interest |
165,152 |
581,670 |
+2,262 |
US Dollar Index(ICE) |
Mar19 |
190225 |
96.380 |
96.470 |
96.180 |
96.270 |
-0.098 |
18,036 |
56,123 |
-548 |
Jun19 |
190225 |
95.835 |
95.985 |
95.690 |
95.795 |
-0.088 |
553 |
2,011 |
+133 |
Sep19 |
190225 |
95.250 |
95.290 |
95.250 |
95.290 |
-0.088 |
3 |
202 |
+0 |
Total Volume and Open Interest |
18,595 |
58,475 |
-412 |
Australian Dollar(CME) |
Mar19 |
190225 |
71.51 |
71.87 |
71.37 |
71.79 |
+0.42 |
168,659 |
129,082 |
+1,954 |
Jun19 |
190225 |
71.61 |
71.95 |
71.48 |
71.88 |
+0.42 |
871 |
2,233 |
+214 |
Sep19 |
190225 |
71.79 |
71.98 |
71.79 |
71.98 |
+0.42 |
5 |
134 |
+1 |
Total Volume and Open Interest |
170,049 |
132,055 |
+2,191 |
British Pound(CME) |
Mar19 |
190225 |
130.71 |
131.29 |
130.64 |
131.16 |
+0.40 |
120,288 |
189,827 |
-2,864 |
Jun19 |
190225 |
131.35 |
131.84 |
131.32 |
131.76 |
+0.41 |
450 |
2,695 |
-14 |
Sep19 |
190225 |
131.90 |
132.33 |
131.90 |
132.33 |
+0.41 |
0 |
350 |
+0 |
Total Volume and Open Interest |
122,303 |
194,637 |
-2,811 |
Canadian Dollar(CME) |
Mar19 |
190225 |
76.18 |
76.30 |
75.82 |
75.83 |
-0.33 |
73,029 |
146,115 |
+349 |
Jun19 |
190225 |
76.36 |
76.46 |
75.98 |
75.99 |
-0.33 |
110 |
4,018 |
+21 |
Sep19 |
190225 |
76.38 |
76.38 |
76.15 |
76.15 |
-0.32 |
19 |
1,169 |
-7 |
Dec19 |
190225 |
76.60 |
76.60 |
76.28 |
76.28 |
-0.32 |
37 |
1,111 |
+30 |
Total Volume and Open Interest |
73,234 |
153,018 |
+387 |
Japanese Yen(CME) |
Mar19 |
190225 |
90.39 |
90.58 |
90.04 |
90.13 |
-0.36 |
89,167 |
181,724 |
+990 |
Jun19 |
190225 |
91.08 |
91.21 |
90.70 |
90.79 |
-0.37 |
3,152 |
1,962 |
+172 |
Sep19 |
190225 |
91.76 |
91.82 |
91.44 |
91.46 |
-0.37 |
6 |
109 |
+1 |
Total Volume and Open Interest |
98,062 |
185,068 |
+1,197 |
Swiss Franc(CME) |
Mar19 |
190225 |
100.12 |
100.36 |
100.07 |
100.17 |
-0.03 |
17,429 |
74,859 |
+586 |
Jun19 |
190225 |
101.00 |
101.21 |
100.95 |
101.03 |
-0.03 |
28 |
146 |
+8 |
Sep19 |
190225 |
101.91 |
101.99 |
101.91 |
101.91 |
-0.03 |
0 |
21 |
+0 |
Total Volume and Open Interest |
17,457 |
75,041 |
+594 |
EuroFX(CME) |
Mar19 |
190225 |
113.55 |
113.88 |
113.55 |
113.85 |
+0.26 |
198,651 |
502,718 |
-4,238 |
Jun19 |
190225 |
114.42 |
114.75 |
114.42 |
114.72 |
+0.26 |
6,491 |
17,444 |
+1,438 |
Sep19 |
190225 |
115.41 |
115.61 |
115.41 |
115.60 |
+0.26 |
29 |
1,643 |
+19 |
Total Volume and Open Interest |
210,286 |
528,323 |
-2,615 |
Mexican Peso(CME) |
Mar19 |
190225 |
520.50 |
523.88 |
517.88 |
520.75 |
-0.50 |
53,974 |
226,754 |
-4,475 |
Apr19 |
190225 |
518.63 |
518.63 |
518.63 |
518.63 |
-0.38 |
|
|
|
Total Volume and Open Interest |
54,225 |
227,163 |
-4,265 |
Brazilian Real(CME) |
Mar19 |
190225 |
267.65 |
268.80 |
266.75 |
267.45 |
-0.25 |
3,462 |
13,900 |
-176 |
Apr19 |
190225 |
266.80 |
268.15 |
266.20 |
266.90 |
-0.25 |
681 |
913 |
+256 |
May19 |
190225 |
266.30 |
267.40 |
265.75 |
266.30 |
-0.25 |
0 |
58 |
+0 |
Jun19 |
190225 |
265.50 |
266.80 |
265.15 |
265.65 |
-0.30 |
0 |
9 |
+0 |
Total Volume and Open Interest |
4,143 |
14,880 |
+80 |
30-Year T-Bonds(CBOT) |
Mar19 |
190225 |
146~110 |
146~150 |
145~280 |
146~040 |
-0~090 |
465,712 |
868,692 |
-79,789 |
Jun19 |
190225 |
145~230 |
145~260 |
145~080 |
145~160 |
-0~090 |
133,688 |
135,198 |
+78,332 |
Sep19 |
190225 |
145~160 |
145~160 |
145~160 |
145~160 |
-0~090 |
|
|
|
Total Volume and Open Interest |
599,400 |
1,003,890 |
-1,457 |
10-Year T-Notes(CBOT) |
Mar19 |
190225 |
122~015 |
122~040 |
121~295 |
122~010 |
-0~035 |
2,635,431 |
3,191,912 |
-559,774 |
Jun19 |
190225 |
122~120 |
122~145 |
122~080 |
122~115 |
-0~035 |
1,182,201 |
1,040,936 |
+539,480 |
Sep19 |
190225 |
122~090 |
122~090 |
122~090 |
122~090 |
-0~035 |
|
|
|
Total Volume and Open Interest |
3,817,632 |
4,232,848 |
-20,294 |
5-Year T-Notes(CBOT) |
Mar19 |
190225 |
114~194 |
114~204 |
114~164 |
114~184 |
-0~026 |
2,111,210 |
3,448,525 |
-501,331 |
Jun19 |
190225 |
114~242 |
114~246 |
114~212 |
114~234 |
-0~022 |
1,225,064 |
1,163,589 |
+527,772 |
Sep19 |
190225 |
114~234 |
114~234 |
114~234 |
114~234 |
-0~022 |
|
|
|
Total Volume and Open Interest |
3,336,274 |
4,612,114 |
+26,441 |
2 Year T-Notes(CBOT) |
Mar19 |
190225 |
70~160 |
87~160 |
68~160 |
87~160 |
+13~314 |
1,239,282 |
2,162,020 |
-360,662 |
Jun19 |
190225 |
70~160 |
87~160 |
68~160 |
87~160 |
+13~314 |
804,297 |
1,095,406 |
+351,304 |
Sep19 |
190225 |
70~160 |
87~160 |
68~160 |
87~160 |
+13~314 |
|
|
|
Total Volume and Open Interest |
2,043,579 |
3,257,426 |
-9,358 |
Eurodollars(CME) |
Mar19 |
190225 |
97.390 |
97.397 |
97.390 |
97.393 |
unch |
186,210 |
1,393,211 |
+1,178 |
Jun19 |
190225 |
97.390 |
97.395 |
97.385 |
97.390 |
-0.005 |
216,931 |
1,262,086 |
+11,459 |
Sep19 |
190225 |
97.395 |
97.400 |
97.385 |
97.390 |
-0.010 |
215,239 |
1,127,615 |
+9,622 |
Dec19 |
190225 |
97.370 |
97.375 |
97.360 |
97.365 |
-0.015 |
270,502 |
1,687,222 |
-565 |
Mar20 |
190225 |
97.445 |
97.455 |
97.435 |
97.445 |
-0.015 |
226,562 |
994,203 |
-2,770 |
Jun20 |
190225 |
97.500 |
97.515 |
97.490 |
97.505 |
-0.010 |
205,061 |
954,697 |
+19,715 |
Sep20 |
190225 |
97.550 |
97.560 |
97.535 |
97.550 |
-0.010 |
167,778 |
792,621 |
-14,432 |
Dec20 |
190225 |
97.550 |
97.560 |
97.530 |
97.550 |
-0.010 |
215,193 |
926,419 |
-2,303 |
Mar21 |
190225 |
97.580 |
97.590 |
97.560 |
97.580 |
-0.010 |
95,332 |
604,512 |
-1,889 |
Jun21 |
190225 |
97.580 |
97.595 |
97.560 |
97.580 |
-0.010 |
71,959 |
402,806 |
-144 |
Sep21 |
190225 |
97.580 |
97.590 |
97.560 |
97.580 |
-0.010 |
71,763 |
350,843 |
-1,182 |
Dec21 |
190225 |
97.555 |
97.570 |
97.540 |
97.560 |
-0.005 |
75,519 |
364,468 |
-3,183 |
Mar22 |
190225 |
97.550 |
97.560 |
97.525 |
97.545 |
-0.010 |
41,763 |
279,963 |
-4,634 |
Jun22 |
190225 |
97.530 |
97.540 |
97.505 |
97.525 |
-0.010 |
30,945 |
238,699 |
-1,232 |
Sep22 |
190225 |
97.505 |
97.510 |
97.480 |
97.500 |
-0.010 |
30,388 |
189,144 |
-499 |
Dec22 |
190225 |
97.470 |
97.480 |
97.450 |
97.470 |
-0.005 |
30,104 |
157,586 |
-4,112 |
Mar23 |
190225 |
97.450 |
97.455 |
97.425 |
97.445 |
-0.005 |
25,197 |
86,417 |
+1,544 |
Jun23 |
190225 |
97.420 |
97.425 |
97.395 |
97.415 |
-0.005 |
38,619 |
74,150 |
-2,787 |
Total Volume and Open Interest |
2,280,426 |
12,229,504 |
+9,189 |
Ultra T-Bond(CBOT) |
Mar19 |
190225 |
160~21 |
160~22 |
159~28 |
160~09 |
-0~12 |
393,083 |
892,118 |
-173,953 |
Jun19 |
190225 |
161~29 |
161~29 |
161~02 |
161~16 |
-0~12 |
252,951 |
322,740 |
+160,351 |
Sep19 |
190225 |
161~16 |
161~16 |
161~16 |
161~16 |
-0~12 |
|
|
|
Total Volume and Open Interest |
646,034 |
1,214,858 |
-13,602 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190225 |
130~085 |
130~110 |
130~010 |
130~055 |
-0~060 |
282,546 |
581,099 |
-82,854 |
Jun19 |
190225 |
130~015 |
130~035 |
129~255 |
129~300 |
-0~060 |
152,371 |
131,756 |
+95,593 |
Sep19 |
190225 |
129~300 |
129~300 |
129~300 |
129~300 |
-0~060 |
|
|
|
Total Volume and Open Interest |
434,917 |
712,855 |
+12,739 |
30 Day Federal Funds(CBOT) |
Feb19 |
190225 |
97.603 |
97.603 |
97.600 |
97.600 |
unch |
2,262 |
268,992 |
-427 |
Mar19 |
190225 |
97.598 |
97.598 |
97.595 |
97.598 |
-0.002 |
10,861 |
112,406 |
+3,538 |
Apr19 |
190225 |
97.600 |
97.600 |
97.595 |
97.600 |
unch |
26,782 |
270,287 |
+1,103 |
May19 |
190225 |
97.605 |
97.605 |
97.600 |
97.605 |
unch |
12,638 |
170,087 |
+2,505 |
Jun19 |
190225 |
97.605 |
97.610 |
97.605 |
97.605 |
-0.005 |
12,248 |
82,387 |
+3,413 |
Jul19 |
190225 |
97.610 |
97.615 |
97.610 |
97.615 |
unch |
24,218 |
181,285 |
+309 |
Total Volume and Open Interest |
198,383 |
1,845,053 |
+19,290 |
Japanese Govt Bonds(SGX) |
Mar19 |
190225 |
152.92 |
152.94 |
152.85 |
152.86 |
-0.03 |
733 |
18,223 |
+177 |
Jun19 |
190225 |
152.75 |
152.75 |
152.75 |
152.75 |
-0.03 |
13 |
16 |
+13 |
Sep19 |
190225 |
152.75 |
152.75 |
152.75 |
152.75 |
-0.03 |
|
|
|
Total Volume and Open Interest |
746 |
18,239 |
+190 |
Euro-Buxl(EUREX) |
Mar19 |
190225 |
187.30 |
187.44 |
186.34 |
186.68 |
-0.76 |
53,650 |
236,707 |
-3,149 |
Jun19 |
190225 |
185.76 |
185.76 |
184.96 |
185.20 |
-0.76 |
331 |
6,198 |
+1,883 |
Sep19 |
190225 |
183.68 |
183.68 |
183.68 |
183.68 |
-0.76 |
|
|
|
Total Volume and Open Interest |
53,981 |
242,905 |
-1,266 |
Euro-Bund(EUREX) |
Mar19 |
190225 |
166.56 |
166.62 |
166.20 |
166.40 |
-0.22 |
983,248 |
1,878,232 |
-160,752 |
Jun19 |
190225 |
163.99 |
164.06 |
163.65 |
163.84 |
-0.22 |
112,189 |
146,147 |
+5,487 |
Sep19 |
190225 |
165.72 |
165.72 |
165.72 |
165.72 |
-0.22 |
5 |
172 |
+28 |
Total Volume and Open Interest |
1,095,442 |
2,024,551 |
-155,237 |
Euro-Bobl(EUREX) |
Mar19 |
190225 |
133.13 |
133.14 |
133.00 |
133.07 |
-0.08 |
569,341 |
1,437,783 |
-78,090 |
Jun19 |
190225 |
132.45 |
132.45 |
132.33 |
132.41 |
-0.08 |
18,515 |
70,717 |
+9,201 |
Sep19 |
190225 |
132.41 |
132.41 |
132.41 |
132.41 |
-0.08 |
|
|
|
Total Volume and Open Interest |
587,856 |
1,508,500 |
-68,889 |
Euro-Schatz(EUREX) |
Mar19 |
190225 |
111.87 |
111.88 |
111.85 |
111.86 |
-0.02 |
444,631 |
2,043,617 |
-95,655 |
Jun19 |
190225 |
111.85 |
111.85 |
111.82 |
111.84 |
-0.03 |
13,249 |
62,188 |
+11,204 |
Sep19 |
190225 |
111.84 |
111.84 |
111.84 |
111.84 |
-0.03 |
|
|
|
Total Volume and Open Interest |
457,880 |
2,105,805 |
-84,451 |
3-Mth Euribor(EUREX) |
Mar19 |
190225 |
100.310 |
100.310 |
100.305 |
100.305 |
unch |
0 |
2,715 |
+0 |
Jun19 |
190225 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190225 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
1,980 |
+0 |
Total Volume and Open Interest |
0 |
13,922 |
+0 |
Long Gilt(LIFFE) |
Mar19 |
190225 |
124~02 |
124~04 |
123~30 |
124~03 |
-0~04 |
436,543 |
793,749 |
-52,994 |
Jun19 |
190225 |
127~10 |
127~13 |
127~03 |
127~09 |
-0~06 |
187,496 |
115,373 |
+76,749 |
Total Volume and Open Interest |
624,039 |
909,122 |
+23,755 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190225 |
99.14 |
99.15 |
99.14 |
99.14 |
-0.01 |
37,640 |
644,000 |
-2,930 |
Jun19 |
190225 |
99.13 |
99.13 |
99.11 |
99.12 |
-0.00 |
61,519 |
468,009 |
+10,127 |
Sep19 |
190225 |
99.07 |
99.07 |
99.07 |
99.07 |
unch |
62,753 |
510,817 |
+4,722 |
Dec19 |
190225 |
99.02 |
99.03 |
99.01 |
99.03 |
unch |
61,599 |
600,528 |
-1,372 |
Mar20 |
190225 |
99.00 |
99.00 |
99.00 |
99.00 |
-0.00 |
75,446 |
350,625 |
+1,773 |
Jun20 |
190225 |
98.97 |
98.97 |
98.96 |
98.97 |
unch |
81,014 |
369,487 |
-7,500 |
Total Volume and Open Interest |
808,375 |
4,193,910 |
-8,255 |
3-Mth Euribor(LIFFE) |
Mar19 |
190225 |
100.310 |
100.310 |
100.305 |
100.305 |
unch |
125,871 |
511,005 |
+9,175 |
Jun19 |
190225 |
100.295 |
100.300 |
100.295 |
100.295 |
unch |
47,508 |
724,255 |
+8,767 |
Sep19 |
190225 |
100.280 |
100.285 |
100.280 |
100.280 |
-0.005 |
67,377 |
656,393 |
+7,030 |
Total Volume and Open Interest |
1,047,647 |
5,011,488 |
+55,294 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190225 |
98.07 |
98.07 |
98.05 |
98.06 |
-0.01 |
39,776 |
142,930 |
+2,134 |
Jun19 |
190225 |
98.16 |
98.17 |
98.14 |
98.15 |
-0.02 |
71,869 |
233,653 |
+5,302 |
Sep19 |
190225 |
98.24 |
98.24 |
98.21 |
98.22 |
-0.02 |
66,800 |
216,857 |
-5,172 |
Dec19 |
190225 |
98.29 |
98.29 |
98.26 |
98.28 |
-0.01 |
47,796 |
233,154 |
+100 |
Mar20 |
190225 |
98.33 |
98.33 |
98.30 |
98.31 |
-0.02 |
35,585 |
183,845 |
+2,541 |
Jun20 |
190225 |
98.34 |
98.35 |
98.31 |
98.32 |
-0.02 |
28,984 |
136,323 |
+2,236 |
Sep20 |
190225 |
98.33 |
98.34 |
98.30 |
98.31 |
-0.03 |
13,677 |
66,952 |
+2,694 |
Dec20 |
190225 |
98.31 |
98.33 |
98.28 |
98.30 |
-0.02 |
10,122 |
51,119 |
+1,529 |
Mar21 |
190225 |
98.28 |
98.29 |
98.25 |
98.28 |
-0.01 |
282 |
6,643 |
-33 |
Jun21 |
190225 |
98.26 |
98.26 |
98.26 |
98.26 |
-0.01 |
165 |
2,996 |
-135 |
Total Volume and Open Interest |
315,060 |
1,278,513 |
+11,196 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190225 |
97.91 |
97.95 |
97.90 |
97.92 |
+0.01 |
155,471 |
1,279,284 |
+4,196 |
Jun19 |
190225 |
97.92 |
97.92 |
97.91 |
97.91 |
+0.01 |
38 |
171 |
+38 |
Total Volume and Open Interest |
155,509 |
1,279,455 |
+4,234 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190225 |
98.36 |
98.37 |
98.33 |
98.34 |
-0.02 |
431,079 |
1,375,542 |
+59,378 |
Jun19 |
190225 |
98.39 |
98.39 |
98.39 |
98.39 |
-0.03 |
8,324 |
30,385 |
+7,408 |
Total Volume and Open Interest |
439,403 |
1,405,927 |
+66,786 |
Gold(CMX) |
Feb19 |
190225 |
1329.2 |
1331.6 |
1325.6 |
1325.9 |
-3.3 |
414 |
1,151 |
+77 |
Apr19 |
190225 |
1331.9 |
1334.9 |
1327.3 |
1329.5 |
-3.3 |
285,810 |
359,073 |
-7,168 |
Jun19 |
190225 |
1336.9 |
1341.4 |
1334.0 |
1336.1 |
-3.3 |
6,327 |
78,005 |
+374 |
Aug19 |
190225 |
1344.7 |
1347.4 |
1340.3 |
1342.2 |
-3.3 |
1,694 |
24,918 |
+526 |
Oct19 |
190225 |
1351.7 |
1351.7 |
1348.0 |
1348.1 |
-3.4 |
384 |
4,354 |
+213 |
Dec19 |
190225 |
1357.8 |
1359.2 |
1352.0 |
1354.2 |
-3.4 |
859 |
21,991 |
-139 |
Feb20 |
190225 |
1365.3 |
1365.3 |
1360.4 |
1360.4 |
-3.5 |
186 |
8,501 |
+156 |
Apr20 |
190225 |
1365.8 |
1371.2 |
1365.8 |
1366.4 |
-3.5 |
57 |
1,901 |
+51 |
Jun20 |
190225 |
1373.1 |
1373.1 |
1372.2 |
1372.2 |
-3.5 |
52 |
1,409 |
+11 |
Aug20 |
190225 |
1377.9 |
1377.9 |
1377.9 |
1377.9 |
-3.5 |
0 |
4 |
+0 |
Oct20 |
190225 |
1383.0 |
1383.0 |
1383.0 |
1383.0 |
-3.5 |
2 |
3 |
+2 |
Dec20 |
190225 |
1389.0 |
1389.0 |
1389.0 |
1389.0 |
-3.5 |
32 |
1,222 |
+27 |
Total Volume and Open Interest |
297,206 |
504,332 |
-6,221 |
Silver(CMX) |
Mar19 |
190225 |
1588.5 |
1596.0 |
1580.5 |
1583.0 |
-8.4 |
101,001 |
53,083 |
-17,738 |
May19 |
190225 |
1598.0 |
1606.0 |
1590.5 |
1592.8 |
-8.4 |
42,161 |
124,622 |
+12,785 |
Jul19 |
190225 |
1609.0 |
1614.5 |
1600.5 |
1602.4 |
-8.2 |
1,212 |
25,029 |
+184 |
Sep19 |
190225 |
1622.5 |
1623.5 |
1610.0 |
1611.8 |
-7.9 |
343 |
6,936 |
+122 |
Dec19 |
190225 |
1629.0 |
1636.5 |
1622.5 |
1624.9 |
-7.7 |
578 |
9,978 |
-60 |
Mar20 |
190225 |
1638.0 |
1638.0 |
1638.0 |
1638.0 |
-7.5 |
6 |
656 |
+5 |
May20 |
190225 |
1646.3 |
1646.3 |
1646.3 |
1646.3 |
-7.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
145,809 |
221,347 |
-4,542 |
Platinum(NYMEX) |
Apr19 |
190225 |
846.6 |
858.8 |
845.2 |
853.6 |
+7.7 |
22,924 |
75,636 |
-1,422 |
Jul19 |
190225 |
850.9 |
863.5 |
850.9 |
858.9 |
+7.8 |
541 |
6,624 |
+358 |
Oct19 |
190225 |
857.8 |
868.0 |
857.8 |
863.8 |
+8.1 |
14 |
520 |
-1 |
Jan20 |
190225 |
864.9 |
870.0 |
864.9 |
869.2 |
+9.1 |
0 |
54 |
+0 |
Total Volume and Open Interest |
23,479 |
82,891 |
-1,065 |
Palladium(NYMEX) |
Mar19 |
190225 |
1459.10 |
1509.40 |
1456.70 |
1496.50 |
+34.30 |
8,006 |
10,221 |
-3,386 |
Jun19 |
190225 |
1456.70 |
1507.10 |
1454.30 |
1494.50 |
+34.40 |
4,371 |
16,126 |
+2,762 |
Sep19 |
190225 |
1453.10 |
1488.20 |
1452.30 |
1479.10 |
+33.40 |
81 |
1,548 |
+44 |
Total Volume and Open Interest |
12,485 |
28,157 |
-571 |
Copper(CMX) |
Mar19 |
190225 |
295.15 |
297.65 |
293.85 |
294.50 |
-0.65 |
81,003 |
43,667 |
-11,581 |
May19 |
190225 |
294.95 |
297.75 |
294.10 |
294.90 |
+0.10 |
48,596 |
103,386 |
+7,109 |
Jul19 |
190225 |
295.15 |
297.85 |
294.35 |
295.30 |
+0.25 |
11,508 |
41,923 |
+1,219 |
Sep19 |
190225 |
296.45 |
298.00 |
294.60 |
295.65 |
+0.35 |
4,164 |
27,145 |
+601 |
Dec19 |
190225 |
295.70 |
298.45 |
294.60 |
295.85 |
+0.30 |
2,389 |
20,931 |
+230 |
Total Volume and Open Interest |
149,598 |
250,663 |
-2,300 |
E-mini DJIA Index(CBOT) |
Mar19 |
190225 |
26074 |
26238 |
26040 |
26099 |
+97 |
207,240 |
80,609 |
-896 |
Jun19 |
190225 |
26116 |
26263 |
26073 |
26128 |
+98 |
240 |
1,624 |
+13 |
Sep19 |
190225 |
26143 |
26264 |
26143 |
26143 |
+95 |
2 |
17 |
-1 |
Dec19 |
190225 |
26200 |
26203 |
26141 |
26141 |
+78 |
1 |
3 |
-1 |
Total Volume and Open Interest |
207,483 |
82,253 |
-885 |
S & P 500(CME) |
Mar19 |
190225 |
2801.80 |
2813.70 |
2795.00 |
2797.10 |
+5.90 |
1,246 |
64,056 |
+613 |
Jun19 |
190225 |
2802.30 |
2802.30 |
2802.30 |
2802.30 |
+6.20 |
0 |
460 |
+5 |
Sep19 |
190225 |
2806.90 |
2806.90 |
2806.90 |
2806.90 |
+6.30 |
|
|
|
Dec19 |
190225 |
2811.70 |
2811.70 |
2811.70 |
2811.70 |
+6.20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,246 |
64,521 |
+618 |
S & P 500 E-Mini(CME) |
Mar19 |
190225 |
2799.50 |
2814.00 |
2794.50 |
2797.00 |
+5.75 |
1,426,061 |
2,512,525 |
+23,514 |
Jun19 |
190225 |
2804.00 |
2819.50 |
2799.50 |
2802.25 |
+6.25 |
21,606 |
112,557 |
-1,366 |
Sep19 |
190225 |
2809.00 |
2823.50 |
2804.50 |
2807.00 |
+6.50 |
34 |
3,515 |
+16 |
Dec19 |
190225 |
2825.00 |
2825.00 |
2811.75 |
2811.75 |
+6.25 |
13 |
465 |
+1 |
Total Volume and Open Interest |
1,447,714 |
2,631,143 |
+22,165 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190225 |
7108.50 |
7168.50 |
7102.00 |
7125.75 |
+37.50 |
432,866 |
214,998 |
-1,654 |
Jun19 |
190225 |
7144.25 |
7195.00 |
7130.00 |
7152.25 |
+38.00 |
1,084 |
2,614 |
+654 |
Sep19 |
190225 |
7196.25 |
7220.00 |
7177.25 |
7179.00 |
+37.75 |
2 |
447 |
+0 |
Total Volume and Open Interest |
433,952 |
218,063 |
-1,000 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190225 |
1937.90 |
1947.50 |
1930.60 |
1933.50 |
-0.60 |
16,142 |
67,582 |
+408 |
Jun19 |
190225 |
1937.80 |
1946.10 |
1937.80 |
1937.80 |
-0.90 |
1 |
4 |
+0 |
Sep19 |
190225 |
1941.50 |
1941.50 |
1941.50 |
1941.50 |
-0.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,143 |
67,587 |
+408 |
Volatility Index(CBOE) |
Feb19 |
190213 |
15.70 |
15.85 |
15.55 |
15.60 |
-0.03 |
54,294 |
47,305 |
-9,139 |
Mar19 |
190225 |
15.15 |
15.64 |
14.70 |
15.58 |
+0.40 |
92,188 |
168,888 |
-8,190 |
Apr19 |
190225 |
15.90 |
16.23 |
15.45 |
16.13 |
+0.20 |
56,947 |
75,953 |
+7,723 |
May19 |
190225 |
16.35 |
16.57 |
16.01 |
16.43 |
+0.05 |
15,031 |
38,258 |
+336 |
Total Volume and Open Interest |
180,678 |
382,261 |
+569 |
S & P 600(CME) |
Mar19 |
190225 |
985.00 |
985.00 |
985.00 |
985.00 |
-2.30 |
|
|
|
Jun19 |
190225 |
985.60 |
985.60 |
985.60 |
985.60 |
-2.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190225 |
1596.00 |
1603.60 |
1589.30 |
1591.10 |
+1.20 |
118,384 |
497,800 |
+4,305 |
Jun19 |
190225 |
1600.00 |
1607.50 |
1594.00 |
1595.60 |
+1.20 |
219 |
2,975 |
+123 |
Sep19 |
190225 |
1598.50 |
1598.50 |
1598.50 |
1598.50 |
+0.60 |
|
|
|
Total Volume and Open Interest |
118,603 |
500,775 |
+4,428 |
Nikkei 225(CME) |
Mar19 |
190225 |
21480 |
21630 |
21440 |
21570 |
+140 |
7,154 |
28,509 |
-168 |
Jun19 |
190225 |
21375 |
21460 |
21300 |
21415 |
+145 |
79 |
756 |
+38 |
Total Volume and Open Interest |
7,233 |
29,265 |
-130 |
Nikkei 225(SGX) |
Mar19 |
190225 |
21415 |
21585 |
21385 |
21555 |
+160 |
73,059 |
169,860 |
-1,950 |
Jun19 |
190225 |
21370 |
21375 |
21360 |
21375 |
+155 |
18 |
2,457 |
+41 |
Sep19 |
190225 |
21320 |
21320 |
21320 |
21320 |
+140 |
|
|
|
Total Volume and Open Interest |
72,751 |
188,430 |
-1,251 |
Nikkei 225 Mini(JPX) |
Mar19 |
190225 |
21405 |
21580 |
21390 |
21550 |
+110 |
904,496 |
437,643 |
-6,547 |
Jun19 |
190225 |
21200 |
21375 |
21195 |
21350 |
+110 |
28,714 |
17,533 |
+1,831 |
Sep19 |
190225 |
21125 |
21310 |
21125 |
21280 |
+100 |
296 |
958 |
+34 |
Total Volume and Open Interest |
944,921 |
494,227 |
-4,739 |
Nikkei 225(JPX) |
Mar19 |
190225 |
21410 |
21580 |
21390 |
21550 |
+110 |
68,409 |
277,001 |
+346 |
Jun19 |
190225 |
21200 |
21380 |
21200 |
21350 |
+110 |
1,519 |
36,339 |
+732 |
Sep19 |
190225 |
21210 |
21300 |
21210 |
21280 |
+100 |
1 |
2,255 |
+0 |
Total Volume and Open Interest |
69,945 |
420,308 |
+1,261 |
Nikkei 225(CME) Yen |
Mar19 |
190225 |
21490 |
21625 |
21445 |
21570 |
+145 |
27,531 |
71,434 |
-895 |
Jun19 |
190225 |
21350 |
21420 |
21260 |
21375 |
+145 |
87 |
709 |
+66 |
Sep19 |
190225 |
21270 |
21270 |
21270 |
21270 |
+165 |
|
|
|
Total Volume and Open Interest |
27,618 |
72,143 |
-829 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190225 |
21580 |
21610 |
21570 |
21570 |
+140 |
0 |
10 |
+0 |
Jun19 |
190225 |
21380 |
21380 |
21380 |
21380 |
+150 |
|
|
|
Sep19 |
190225 |
21270 |
21270 |
21270 |
21270 |
+160 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Mar19 |
190225 |
5230.0 |
5241.0 |
5211.5 |
5230.0 |
+16.0 |
68,832 |
302,061 |
+2,290 |
Apr19 |
190225 |
5212.0 |
5219.0 |
5195.0 |
5211.0 |
+16.0 |
232 |
422 |
+199 |
May19 |
190225 |
5150.0 |
5150.0 |
5150.0 |
5150.0 |
+16.0 |
|
|
|
Jun19 |
190225 |
5084.5 |
5084.5 |
5084.5 |
5084.5 |
+16.0 |
3 |
7,047 |
+2 |
Total Volume and Open Interest |
69,067 |
371,540 |
+2,491 |
Hang Seng Index(HKFE) |
Feb19 |
190225 |
28866 |
29018 |
28740 |
28890 |
+84 |
229,597 |
123,196 |
-1,418 |
Mar19 |
190225 |
28869 |
29039 |
28758 |
28917 |
+89 |
7,345 |
27,205 |
+1,730 |
Total Volume and Open Interest |
237,678 |
159,027 |
+338 |
DAX(EUREX) |
Mar19 |
190225 |
11479.0 |
11543.0 |
11464.0 |
11513.0 |
+48.5 |
101,994 |
125,487 |
-4,224 |
Jun19 |
190225 |
11542.0 |
11557.5 |
11498.0 |
11530.0 |
+48.5 |
52 |
2,993 |
+54 |
Sep19 |
190225 |
11519.5 |
11519.5 |
11518.5 |
11518.5 |
+48.5 |
18 |
80 |
-1 |
Total Volume and Open Interest |
102,064 |
128,560 |
-4,171 |
Mini-DAX(EUREX) |
Mar19 |
190225 |
11471.0 |
11543.0 |
11462.0 |
11513.0 |
+48.5 |
46,555 |
16,092 |
-299 |
Jun19 |
190225 |
11543.0 |
11555.0 |
11481.0 |
11530.0 |
+48.5 |
124 |
570 |
-19 |
Sep19 |
190225 |
11490.0 |
11538.0 |
11490.0 |
11518.5 |
+48.5 |
13 |
42 |
+3 |
Total Volume and Open Interest |
46,692 |
16,704 |
-315 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190225 |
3275 |
3288 |
3266 |
3279 |
+9 |
894,461 |
3,724,679 |
-53,410 |
Jun19 |
190225 |
3193 |
3202 |
3184 |
3195 |
+9 |
5,582 |
395,893 |
+135 |
Sep19 |
190225 |
3192 |
3194 |
3178 |
3185 |
+9 |
64 |
9,410 |
-2 |
Total Volume and Open Interest |
902,107 |
4,263,650 |
-53,277 |
Swiss Market Index(EUREX) |
Mar19 |
190225 |
9308 |
9338 |
9259 |
9337 |
+63 |
36,791 |
206,523 |
+473 |
Jun19 |
190225 |
9119 |
9156 |
9102 |
9156 |
+63 |
1,627 |
17,306 |
+20 |
Sep19 |
190225 |
9128 |
9128 |
9128 |
9128 |
+63 |
5 |
27 |
+0 |
Total Volume and Open Interest |
38,423 |
223,856 |
+493 |
FT-SE 100(EURONEXT) |
Mar19 |
190225 |
7169.00 |
7186.50 |
7127.50 |
7158.00 |
-2.00 |
112,946 |
654,481 |
-896 |
Jun19 |
190225 |
7075.00 |
7075.00 |
7075.00 |
7075.00 |
-2.00 |
30 |
300 |
+19 |
Sep19 |
190225 |
7007.50 |
7007.50 |
7007.50 |
7007.50 |
-1.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
112,976 |
654,805 |
-877 |
SPI 200(SFE) |
Mar19 |
190225 |
6133.0 |
6166.0 |
6119.0 |
6145.0 |
+15.0 |
54,633 |
306,656 |
+3,305 |
Jun19 |
190225 |
6117.0 |
6132.0 |
6116.0 |
6132.0 |
+15.0 |
50 |
3,855 |
+31 |
Sep19 |
190225 |
6076.0 |
6076.0 |
6076.0 |
6076.0 |
+15.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
55,350 |
323,266 |
+3,396 |
FTSE MIB(ISE) |
Mar19 |
190225 |
20395.00 |
20490.00 |
20395.00 |
20428.00 |
+176.00 |
19,799 |
85,464 |
+2,918 |
Jun19 |
190225 |
19860.00 |
19930.00 |
19860.00 |
19886.00 |
+176.00 |
74 |
1,153 |
+11 |
Sep19 |
190225 |
19775.00 |
19780.00 |
19759.00 |
19759.00 |
+179.00 |
1 |
3 |
+1 |
Total Volume and Open Interest |
19,874 |
86,620 |
+2,930 |
KOSPI 200(KFE) |
Mar19 |
190225 |
289.15 |
290.80 |
288.20 |
289.55 |
+0.80 |
265,275 |
302,222 |
+1,354 |
Jun19 |
190225 |
289.70 |
291.25 |
288.80 |
290.15 |
+0.80 |
482 |
25,737 |
+274 |
Sep19 |
190225 |
290.10 |
290.35 |
289.65 |
290.10 |
+0.80 |
3 |
1,508 |
+0 |
Total Volume and Open Interest |
265,765 |
372,645 |
+1,496 |
GSCI(CME) |
Mar19 |
190225 |
425.05 |
425.10 |
419.15 |
419.85 |
-9.45 |
3 |
14,428 |
+3 |
Apr19 |
190225 |
421.65 |
421.65 |
421.65 |
421.65 |
-9.45 |
|
|
|
May19 |
190225 |
424.00 |
424.00 |
424.00 |
424.00 |
-9.45 |
|
|
|
Total Volume and Open Interest |
3 |
14,428 |
+3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|