|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue February 26, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190226 |
910.00 |
910.75 |
899.00 |
903.75 |
-8.00 |
127,436 |
82,090 |
-57,125 |
May19 |
190226 |
923.00 |
923.75 |
912.25 |
917.00 |
-8.00 |
86,074 |
274,946 |
+9,735 |
Jul19 |
190226 |
936.50 |
937.25 |
926.00 |
930.50 |
-8.00 |
37,737 |
166,014 |
+2,126 |
Aug19 |
190226 |
942.50 |
942.50 |
932.00 |
936.25 |
-8.00 |
3,606 |
15,819 |
-415 |
Sep19 |
190226 |
943.50 |
945.50 |
936.00 |
940.00 |
-7.50 |
826 |
7,518 |
+149 |
Nov19 |
190226 |
954.25 |
954.75 |
944.50 |
948.75 |
-6.75 |
30,193 |
89,590 |
+11,530 |
Jan20 |
190226 |
961.25 |
963.00 |
954.50 |
958.75 |
-5.75 |
859 |
7,570 |
-1 |
Mar20 |
190226 |
967.25 |
968.00 |
959.75 |
964.00 |
-5.50 |
1,804 |
8,528 |
+767 |
May20 |
190226 |
972.50 |
972.75 |
965.75 |
969.50 |
-4.50 |
437 |
1,537 |
+176 |
Jul20 |
190226 |
977.75 |
978.50 |
971.50 |
975.75 |
-4.25 |
306 |
3,709 |
+140 |
Aug20 |
190226 |
971.75 |
976.25 |
971.00 |
976.25 |
-4.25 |
0 |
111 |
+0 |
Sep20 |
190226 |
970.50 |
970.50 |
970.50 |
970.50 |
-3.75 |
0 |
80 |
+0 |
Nov20 |
190226 |
974.50 |
975.00 |
966.75 |
972.25 |
-3.25 |
80 |
2,167 |
+16 |
Jan21 |
190226 |
977.25 |
977.25 |
977.25 |
977.25 |
-3.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
289,358 |
659,768 |
-32,902 |
Soybean Meal(CBOT) |
Mar19 |
190226 |
305.00 |
305.50 |
302.10 |
303.20 |
-2.20 |
38,004 |
48,204 |
-9,797 |
May19 |
190226 |
308.80 |
309.50 |
306.10 |
307.30 |
-2.10 |
53,422 |
197,339 |
+1,992 |
Jul19 |
190226 |
312.80 |
313.30 |
309.90 |
311.10 |
-2.10 |
19,646 |
98,925 |
+2,426 |
Aug19 |
190226 |
314.60 |
314.90 |
311.80 |
313.00 |
-2.00 |
3,702 |
18,674 |
+810 |
Sep19 |
190226 |
316.30 |
316.70 |
313.60 |
314.80 |
-2.10 |
870 |
16,575 |
+62 |
Oct19 |
190226 |
316.90 |
317.60 |
314.90 |
315.90 |
-2.10 |
447 |
13,988 |
+52 |
Dec19 |
190226 |
319.00 |
319.70 |
316.80 |
318.00 |
-1.90 |
6,052 |
47,382 |
+802 |
Jan20 |
190226 |
319.30 |
319.30 |
318.00 |
319.10 |
-1.70 |
166 |
4,719 |
-13 |
Mar20 |
190226 |
321.00 |
321.00 |
318.80 |
319.70 |
-1.40 |
3,460 |
9,776 |
+3,065 |
May20 |
190226 |
319.70 |
320.70 |
319.60 |
320.30 |
-1.70 |
5,264 |
5,646 |
+4,919 |
Total Volume and Open Interest |
131,086 |
462,722 |
+4,337 |
Soybean Oil(CBOT) |
Mar19 |
190226 |
30.44 |
30.44 |
29.83 |
30.09 |
-0.27 |
37,575 |
44,864 |
-6,107 |
May19 |
190226 |
30.80 |
30.80 |
30.15 |
30.40 |
-0.28 |
70,787 |
211,841 |
+3,813 |
Jul19 |
190226 |
31.11 |
31.11 |
30.48 |
30.74 |
-0.28 |
32,477 |
130,652 |
+7,545 |
Aug19 |
190226 |
31.21 |
31.21 |
30.67 |
30.91 |
-0.28 |
4,081 |
21,443 |
+1,017 |
Sep19 |
190226 |
31.19 |
31.19 |
30.79 |
31.04 |
-0.28 |
2,441 |
13,111 |
+608 |
Oct19 |
190226 |
31.42 |
31.42 |
30.91 |
31.14 |
-0.27 |
808 |
10,517 |
+75 |
Dec19 |
190226 |
31.67 |
31.67 |
31.11 |
31.35 |
-0.26 |
6,086 |
58,749 |
+1,733 |
Jan20 |
190226 |
31.69 |
31.69 |
31.38 |
31.58 |
-0.27 |
91 |
4,759 |
+28 |
Mar20 |
190226 |
31.81 |
31.82 |
31.73 |
31.82 |
-0.25 |
61 |
7,521 |
+16 |
May20 |
190226 |
32.08 |
32.08 |
31.94 |
32.05 |
-0.22 |
149 |
1,981 |
-89 |
Total Volume and Open Interest |
154,595 |
508,974 |
+8,634 |
Canola(WCE) |
Mar19 |
190226 |
470.0 |
471.3 |
465.8 |
467.6 |
-3.2 |
12,257 |
14,489 |
-6,813 |
May19 |
190226 |
477.4 |
478.0 |
473.2 |
474.8 |
-3.1 |
10,358 |
90,795 |
+3,553 |
Jul19 |
190226 |
485.0 |
485.9 |
481.0 |
482.8 |
-2.9 |
1,435 |
47,065 |
+365 |
Nov19 |
190226 |
489.8 |
489.8 |
484.4 |
486.3 |
-2.8 |
697 |
15,991 |
+69 |
Jan20 |
190226 |
495.2 |
495.2 |
490.4 |
492.1 |
-2.7 |
112 |
1,825 |
+87 |
Total Volume and Open Interest |
24,859 |
170,348 |
-2,739 |
Corn(CBOT) |
Mar19 |
190226 |
370.75 |
371.25 |
365.50 |
366.25 |
-4.25 |
316,659 |
253,778 |
-84,722 |
May19 |
190226 |
380.00 |
380.50 |
375.00 |
376.00 |
-4.00 |
286,403 |
662,858 |
+47,659 |
Jul19 |
190226 |
388.25 |
388.75 |
383.50 |
384.50 |
-3.75 |
75,420 |
325,893 |
+5,716 |
Sep19 |
190226 |
392.75 |
393.50 |
388.75 |
389.75 |
-3.00 |
20,357 |
163,914 |
+4,075 |
Dec19 |
190226 |
399.00 |
399.50 |
395.00 |
396.25 |
-2.25 |
34,126 |
250,842 |
+4,121 |
Mar20 |
190226 |
408.25 |
409.50 |
406.00 |
407.00 |
-1.50 |
6,255 |
42,238 |
+1,545 |
May20 |
190226 |
414.75 |
414.75 |
411.25 |
412.25 |
-1.50 |
267 |
3,643 |
+60 |
Jul20 |
190226 |
416.75 |
419.00 |
415.00 |
415.75 |
-1.75 |
670 |
8,206 |
+432 |
Sep20 |
190226 |
411.25 |
411.25 |
408.00 |
408.75 |
-0.50 |
113 |
1,832 |
+74 |
Dec20 |
190226 |
410.25 |
411.25 |
409.00 |
409.75 |
-1.00 |
234 |
9,693 |
+66 |
Total Volume and Open Interest |
740,506 |
1,723,612 |
-20,972 |
Wheat(CBOT) |
Mar19 |
190226 |
467.00 |
468.00 |
456.25 |
460.25 |
-6.50 |
50,629 |
41,519 |
-29,941 |
May19 |
190226 |
473.00 |
474.75 |
463.75 |
468.25 |
-4.50 |
69,665 |
216,962 |
+8,155 |
Jul19 |
190226 |
478.50 |
481.50 |
470.75 |
475.25 |
-2.50 |
27,734 |
114,275 |
+699 |
Sep19 |
190226 |
487.75 |
491.25 |
481.00 |
485.50 |
-2.00 |
5,905 |
37,026 |
+320 |
Dec19 |
190226 |
502.25 |
505.25 |
495.75 |
500.50 |
-1.00 |
4,650 |
44,763 |
-80 |
Mar20 |
190226 |
511.50 |
516.50 |
507.50 |
512.00 |
-0.50 |
455 |
7,847 |
+30 |
Total Volume and Open Interest |
159,130 |
469,011 |
-20,807 |
Wheat(KCBT) |
Mar19 |
190226 |
442.75 |
444.50 |
432.00 |
435.75 |
-6.50 |
30,427 |
45,750 |
-15,291 |
May19 |
190226 |
450.50 |
453.25 |
440.25 |
444.25 |
-6.00 |
39,053 |
139,534 |
+4,227 |
Jul19 |
190226 |
461.00 |
463.00 |
450.75 |
455.00 |
-4.50 |
16,232 |
78,026 |
+2,487 |
Sep19 |
190226 |
472.25 |
475.00 |
463.75 |
467.75 |
-3.75 |
3,683 |
15,754 |
+836 |
Dec19 |
190226 |
491.00 |
493.50 |
483.25 |
486.75 |
-3.00 |
2,766 |
20,608 |
+485 |
Mar20 |
190226 |
505.00 |
506.50 |
499.00 |
502.50 |
-2.25 |
190 |
1,993 |
+30 |
May20 |
190226 |
515.25 |
517.50 |
510.25 |
513.50 |
-1.50 |
26 |
395 |
+10 |
Total Volume and Open Interest |
92,380 |
303,419 |
-7,219 |
Wheat(MGE) |
Mar19 |
190226 |
559.75 |
564.25 |
557.25 |
563.50 |
+2.50 |
4,175 |
8,881 |
-855 |
May19 |
190226 |
553.00 |
556.50 |
550.00 |
555.00 |
+2.00 |
6,690 |
31,271 |
+986 |
Jul19 |
190226 |
557.00 |
560.75 |
555.75 |
559.25 |
+2.25 |
1,893 |
9,565 |
+67 |
Sep19 |
190226 |
566.50 |
568.00 |
563.00 |
566.50 |
+2.50 |
605 |
7,234 |
-4 |
Dec19 |
190226 |
577.50 |
581.50 |
576.50 |
579.75 |
+2.00 |
50 |
3,953 |
+5 |
Mar20 |
190226 |
590.00 |
592.00 |
590.00 |
592.00 |
+2.00 |
1 |
525 |
+0 |
Total Volume and Open Interest |
13,414 |
61,445 |
+199 |
Oats(CBOT) |
Mar19 |
190226 |
270.00 |
270.50 |
264.25 |
265.50 |
-3.50 |
335 |
677 |
-261 |
May19 |
190226 |
273.00 |
273.25 |
266.75 |
268.00 |
-4.00 |
405 |
3,561 |
+138 |
Jul19 |
190226 |
271.25 |
271.25 |
267.75 |
268.75 |
-5.00 |
10 |
227 |
+4 |
Sep19 |
190226 |
262.75 |
262.75 |
262.75 |
262.75 |
-3.00 |
0 |
57 |
+0 |
Total Volume and Open Interest |
760 |
4,802 |
-129 |
Rough Rice(CBOT) |
Mar19 |
190226 |
10.11 |
10.52 |
10.06 |
10.36 |
+0.26 |
526 |
1,192 |
-619 |
May19 |
190226 |
10.30 |
10.80 |
10.30 |
10.63 |
+0.29 |
738 |
7,398 |
+309 |
Jul19 |
190226 |
10.52 |
10.94 |
10.52 |
10.79 |
+0.31 |
9 |
139 |
+0 |
Sep19 |
190226 |
10.72 |
10.72 |
10.72 |
10.72 |
+0.30 |
0 |
3 |
+0 |
Total Volume and Open Interest |
1,273 |
8,733 |
-310 |
Live Cattle(CME) |
Feb19 |
190226 |
128.935 |
129.825 |
128.785 |
129.575 |
+1.025 |
1,727 |
3,378 |
-860 |
Apr19 |
190226 |
129.235 |
130.000 |
129.035 |
129.935 |
+0.700 |
22,469 |
158,518 |
-1,724 |
Jun19 |
190226 |
119.580 |
120.135 |
119.385 |
120.050 |
+0.450 |
14,772 |
126,053 |
+1,847 |
Aug19 |
190226 |
115.500 |
116.000 |
115.300 |
115.980 |
+0.430 |
8,917 |
63,278 |
+1,520 |
Oct19 |
190226 |
116.650 |
116.980 |
116.400 |
116.930 |
+0.250 |
5,033 |
31,817 |
+1,576 |
Dec19 |
190226 |
119.000 |
119.385 |
118.830 |
119.350 |
+0.300 |
1,093 |
11,555 |
+259 |
Total Volume and Open Interest |
54,499 |
399,418 |
+2,780 |
Feeder Cattle(CME) |
Mar19 |
190226 |
142.800 |
143.500 |
142.200 |
143.450 |
+0.950 |
7,216 |
16,073 |
-2,259 |
Apr19 |
190226 |
145.850 |
146.935 |
145.250 |
146.785 |
+1.135 |
6,919 |
15,690 |
+1,838 |
May19 |
190226 |
147.250 |
147.950 |
146.550 |
147.900 |
+0.865 |
2,747 |
10,265 |
+68 |
Aug19 |
190226 |
151.485 |
152.050 |
150.900 |
152.000 |
+0.700 |
850 |
6,457 |
+127 |
Sep19 |
190226 |
151.700 |
152.330 |
151.500 |
152.285 |
+0.655 |
161 |
954 |
+5 |
Oct19 |
190226 |
151.500 |
152.285 |
151.500 |
152.250 |
+0.650 |
103 |
507 |
-7 |
Nov19 |
190226 |
151.580 |
151.650 |
151.500 |
151.535 |
+0.335 |
20 |
204 |
+3 |
Total Volume and Open Interest |
18,016 |
50,176 |
-225 |
Lean Hogs(CME) |
Apr19 |
190226 |
54.930 |
56.485 |
54.300 |
55.735 |
+1.835 |
20,386 |
103,507 |
+377 |
May19 |
190226 |
64.700 |
65.800 |
64.050 |
65.330 |
+1.480 |
244 |
1,899 |
+36 |
Jun19 |
190226 |
75.080 |
76.230 |
74.150 |
75.550 |
+1.000 |
13,264 |
44,622 |
+1,246 |
Jul19 |
190226 |
77.900 |
78.550 |
76.885 |
77.885 |
+0.485 |
4,538 |
26,220 |
-49 |
Aug19 |
190226 |
78.350 |
78.635 |
77.230 |
78.135 |
+0.155 |
5,713 |
25,312 |
+285 |
Oct19 |
190226 |
68.430 |
68.830 |
67.635 |
68.450 |
+0.100 |
2,257 |
28,009 |
+400 |
Dec19 |
190226 |
64.200 |
64.500 |
63.500 |
64.400 |
+0.265 |
1,177 |
10,542 |
+487 |
Feb20 |
190226 |
68.000 |
68.100 |
67.385 |
67.950 |
+0.150 |
389 |
2,226 |
+177 |
Total Volume and Open Interest |
48,220 |
244,874 |
+3,086 |
Class III Milk(CME) |
Feb19 |
190226 |
13.95 |
13.95 |
13.94 |
13.94 |
-0.01 |
130 |
4,083 |
-13 |
Mar19 |
190226 |
15.15 |
15.31 |
15.08 |
15.27 |
+0.20 |
373 |
4,691 |
-79 |
Apr19 |
190226 |
14.97 |
15.10 |
14.84 |
15.03 |
+0.12 |
219 |
3,476 |
+27 |
May19 |
190226 |
15.19 |
15.35 |
15.12 |
15.27 |
+0.09 |
234 |
3,483 |
+104 |
Jun19 |
190226 |
15.69 |
15.79 |
15.59 |
15.72 |
+0.10 |
162 |
2,417 |
+52 |
Jul19 |
190226 |
16.15 |
16.24 |
16.08 |
16.19 |
+0.10 |
99 |
1,796 |
+58 |
Aug19 |
190226 |
16.37 |
16.39 |
16.25 |
16.35 |
+0.05 |
20 |
1,374 |
+1 |
Sep19 |
190226 |
16.49 |
16.50 |
16.42 |
16.49 |
+0.02 |
12 |
1,671 |
+5 |
Oct19 |
190226 |
16.49 |
16.49 |
16.46 |
16.46 |
+0.02 |
6 |
1,210 |
+2 |
Nov19 |
190226 |
16.38 |
16.40 |
16.38 |
16.38 |
-0.01 |
3 |
1,239 |
+2 |
Dec19 |
190226 |
16.20 |
16.20 |
16.15 |
16.20 |
unch |
7 |
1,158 |
+0 |
Jan20 |
190226 |
15.80 |
15.80 |
15.80 |
15.80 |
unch |
1 |
43 |
+0 |
Feb20 |
190226 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
0 |
41 |
+0 |
Total Volume and Open Interest |
1,266 |
26,736 |
+159 |
Cocoa(ICE) |
Mar19 |
190226 |
2244 |
2267 |
2244 |
2267 |
+20 |
10 |
311 |
+6 |
May19 |
190226 |
2256 |
2303 |
2253 |
2276 |
+20 |
21,195 |
92,518 |
-1,744 |
Jul19 |
190226 |
2285 |
2327 |
2282 |
2300 |
+16 |
9,958 |
48,280 |
-1,727 |
Sep19 |
190226 |
2301 |
2340 |
2299 |
2315 |
+14 |
3,187 |
26,739 |
+735 |
Dec19 |
190226 |
2317 |
2353 |
2314 |
2330 |
+14 |
955 |
32,225 |
+100 |
Mar20 |
190226 |
2325 |
2348 |
2325 |
2338 |
+14 |
263 |
20,393 |
+41 |
May20 |
190226 |
2330 |
2348 |
2328 |
2343 |
+14 |
46 |
4,401 |
-9 |
Total Volume and Open Interest |
35,674 |
229,721 |
-2,572 |
Coffee "C"(ICE) |
Mar19 |
190226 |
96.40 |
96.50 |
93.55 |
93.55 |
-2.85 |
30 |
174 |
-26 |
May19 |
190226 |
99.45 |
99.60 |
96.35 |
96.80 |
-3.05 |
19,056 |
152,589 |
+1,358 |
Jul19 |
190226 |
102.30 |
102.35 |
99.20 |
99.60 |
-3.00 |
9,034 |
56,498 |
+882 |
Sep19 |
190226 |
105.00 |
105.05 |
102.00 |
102.40 |
-2.95 |
3,233 |
35,235 |
+256 |
Dec19 |
190226 |
108.85 |
108.90 |
105.90 |
106.30 |
-2.85 |
2,543 |
23,343 |
+519 |
Mar20 |
190226 |
113.00 |
113.00 |
109.70 |
110.05 |
-2.85 |
663 |
10,735 |
+235 |
Total Volume and Open Interest |
36,490 |
296,229 |
+3,763 |
Orange Juice(ICE) |
Mar19 |
190226 |
118.15 |
118.15 |
116.10 |
116.65 |
-1.80 |
1,317 |
3,530 |
-849 |
May19 |
190226 |
119.50 |
120.00 |
117.65 |
118.95 |
-0.60 |
1,994 |
15,124 |
+674 |
Jul19 |
190226 |
120.45 |
121.25 |
119.10 |
120.25 |
-0.60 |
134 |
1,879 |
+18 |
Sep19 |
190226 |
122.10 |
122.35 |
120.95 |
121.95 |
-0.40 |
76 |
809 |
+50 |
Nov19 |
190226 |
124.05 |
124.15 |
122.95 |
123.85 |
-0.40 |
36 |
389 |
+13 |
Jan20 |
190226 |
126.15 |
126.25 |
125.15 |
125.95 |
-0.35 |
22 |
142 |
-5 |
Total Volume and Open Interest |
3,596 |
22,130 |
-109 |
Sugar #11(ICE) |
Mar19 |
190226 |
13.10 |
13.17 |
12.86 |
12.88 |
-0.22 |
28,800 |
61,584 |
-7,767 |
May19 |
190226 |
13.01 |
13.10 |
12.80 |
12.85 |
-0.15 |
56,885 |
355,158 |
+2,039 |
Jul19 |
190226 |
13.25 |
13.33 |
13.06 |
13.08 |
-0.17 |
23,103 |
155,374 |
-968 |
Oct19 |
190226 |
13.64 |
13.71 |
13.46 |
13.48 |
-0.16 |
9,562 |
138,619 |
+3,066 |
Mar20 |
190226 |
14.36 |
14.44 |
14.19 |
14.20 |
-0.15 |
3,230 |
91,661 |
+1,006 |
May20 |
190226 |
14.39 |
14.45 |
14.23 |
14.24 |
-0.13 |
845 |
13,434 |
+118 |
Jul20 |
190226 |
14.39 |
14.45 |
14.24 |
14.25 |
-0.11 |
917 |
12,415 |
-197 |
Oct20 |
190226 |
14.41 |
14.54 |
14.34 |
14.35 |
-0.09 |
929 |
20,061 |
+327 |
Total Volume and Open Interest |
125,114 |
856,835 |
-1,621 |
London Cocoa(LCE) |
Mar19 |
190226 |
1731 |
1750 |
1715 |
1734 |
-2 |
4,056 |
45,585 |
-688 |
May19 |
190226 |
1712 |
1731 |
1699 |
1709 |
-7 |
12,374 |
55,290 |
+534 |
Jul19 |
190226 |
1690 |
1699 |
1677 |
1682 |
-9 |
4,962 |
41,987 |
-324 |
Sep19 |
190226 |
1677 |
1687 |
1666 |
1670 |
-9 |
2,949 |
36,611 |
-371 |
Dec19 |
190226 |
1676 |
1684 |
1664 |
1668 |
-9 |
2,097 |
49,073 |
+280 |
Mar20 |
190226 |
1673 |
1681 |
1660 |
1665 |
-9 |
1,378 |
25,161 |
+213 |
May20 |
190226 |
1677 |
1684 |
1663 |
1668 |
-9 |
351 |
11,410 |
+75 |
Total Volume and Open Interest |
28,486 |
272,922 |
-290 |
London Sugar(LCE) |
May19 |
190226 |
350.80 |
352.40 |
347.40 |
347.80 |
-2.70 |
4,594 |
40,086 |
-55 |
Aug19 |
190226 |
359.90 |
360.60 |
355.10 |
355.40 |
-3.70 |
3,557 |
20,211 |
+286 |
Oct19 |
190226 |
365.30 |
366.90 |
361.40 |
361.70 |
-4.10 |
1,066 |
10,033 |
+360 |
Dec19 |
190226 |
371.70 |
373.70 |
368.40 |
368.60 |
-4.10 |
228 |
5,016 |
+39 |
Mar20 |
190226 |
379.40 |
381.30 |
376.20 |
376.40 |
-4.20 |
36 |
3,926 |
+4 |
Total Volume and Open Interest |
9,481 |
81,019 |
+634 |
Cotton(ICE) |
Mar19 |
190226 |
72.27 |
72.27 |
70.85 |
70.85 |
-1.08 |
138 |
202 |
-186 |
May19 |
190226 |
72.95 |
73.04 |
71.91 |
72.02 |
-1.08 |
27,894 |
121,269 |
+1,600 |
Jul19 |
190226 |
74.40 |
74.40 |
73.14 |
73.28 |
-1.05 |
9,443 |
41,148 |
+76 |
Oct19 |
190226 |
73.10 |
73.10 |
73.10 |
73.10 |
-0.78 |
10 |
11 |
+1 |
Dec19 |
190226 |
73.42 |
73.46 |
72.63 |
72.68 |
-0.90 |
5,575 |
46,868 |
+931 |
Mar20 |
190226 |
73.75 |
73.84 |
73.70 |
73.78 |
-0.90 |
220 |
7,843 |
+71 |
Total Volume and Open Interest |
43,309 |
219,105 |
+2,512 |
Lumber(CME) |
Mar19 |
190226 |
392.9 |
397.0 |
386.2 |
388.7 |
-7.2 |
335 |
1,216 |
-5 |
May19 |
190226 |
393.8 |
400.6 |
390.5 |
393.2 |
-2.2 |
246 |
1,592 |
-1 |
Jul19 |
190226 |
395.0 |
400.8 |
392.9 |
396.5 |
+1.4 |
19 |
361 |
+3 |
Sep19 |
190226 |
388.9 |
388.9 |
384.5 |
388.9 |
+2.0 |
8 |
124 |
+0 |
Total Volume and Open Interest |
608 |
3,309 |
-3 |
Crude Oil(NYM) |
Apr19 |
190226 |
55.46 |
56.08 |
55.02 |
55.50 |
+0.02 |
513,439 |
399,406 |
-886 |
May19 |
190226 |
55.90 |
56.54 |
55.47 |
55.97 |
+0.05 |
110,186 |
236,015 |
+6,077 |
Jun19 |
190226 |
56.40 |
57.06 |
56.00 |
56.51 |
+0.09 |
104,138 |
245,035 |
+564 |
Jul19 |
190226 |
56.87 |
57.54 |
56.48 |
57.01 |
+0.13 |
54,660 |
137,769 |
-1,123 |
Aug19 |
190226 |
57.26 |
57.94 |
57.02 |
57.42 |
+0.16 |
40,351 |
101,895 |
+10,483 |
Sep19 |
190226 |
57.30 |
58.12 |
57.28 |
57.72 |
+0.20 |
34,573 |
112,055 |
+2,673 |
Oct19 |
190226 |
57.47 |
58.38 |
57.47 |
57.89 |
+0.22 |
10,866 |
65,618 |
-981 |
Nov19 |
190226 |
57.76 |
58.37 |
57.53 |
57.96 |
+0.25 |
7,249 |
55,354 |
+1,265 |
Dec19 |
190226 |
57.72 |
58.46 |
57.37 |
57.98 |
+0.30 |
56,795 |
187,896 |
+351 |
Jan20 |
190226 |
57.47 |
58.34 |
57.47 |
57.93 |
+0.32 |
2,239 |
48,510 |
+252 |
Feb20 |
190226 |
57.71 |
58.13 |
57.62 |
57.84 |
+0.33 |
1,753 |
22,356 |
+203 |
Mar20 |
190226 |
57.70 |
57.84 |
57.39 |
57.74 |
+0.35 |
11,626 |
59,836 |
+7,500 |
Apr20 |
190226 |
57.45 |
57.63 |
57.43 |
57.63 |
+0.37 |
764 |
11,885 |
-9 |
May20 |
190226 |
57.31 |
57.50 |
57.31 |
57.50 |
+0.38 |
989 |
11,641 |
+93 |
Jun20 |
190226 |
56.75 |
57.55 |
56.75 |
57.38 |
+0.39 |
13,998 |
58,722 |
-3,814 |
Jul20 |
190226 |
57.03 |
57.22 |
57.03 |
57.22 |
+0.40 |
477 |
10,606 |
+233 |
Total Volume and Open Interest |
990,352 |
2,025,684 |
+23,372 |
e-miNY Crude Oil(NYM) |
Apr19 |
190226 |
55.450 |
56.150 |
55.000 |
55.500 |
+0.025 |
13,957 |
1,971 |
-34 |
May19 |
190226 |
55.925 |
56.550 |
55.550 |
55.975 |
+0.050 |
136 |
282 |
-1 |
Jun19 |
190226 |
56.225 |
57.000 |
56.125 |
56.500 |
+0.075 |
17 |
253 |
-1 |
Jul19 |
190226 |
57.250 |
57.250 |
57.000 |
57.000 |
+0.125 |
1 |
66 |
+0 |
Aug19 |
190226 |
57.425 |
57.425 |
57.125 |
57.425 |
+0.175 |
0 |
61 |
+0 |
Sep19 |
190226 |
57.725 |
58.675 |
57.725 |
57.725 |
+0.200 |
0 |
53 |
+0 |
Oct19 |
190226 |
57.900 |
57.900 |
57.900 |
57.900 |
+0.225 |
0 |
23 |
+0 |
Nov19 |
190226 |
57.850 |
57.950 |
57.850 |
57.950 |
+0.250 |
2 |
41 |
-2 |
Dec19 |
190226 |
57.950 |
57.975 |
57.950 |
57.975 |
+0.300 |
2 |
134 |
-2 |
Jan20 |
190226 |
57.925 |
57.925 |
57.925 |
57.925 |
+0.325 |
0 |
26 |
+0 |
Total Volume and Open Interest |
14,115 |
3,022 |
-40 |
NY Harbor ULSD(NYM) |
Mar19 |
190226 |
197.68 |
201.08 |
196.85 |
199.85 |
+2.39 |
20,579 |
42,189 |
-6,231 |
Apr19 |
190226 |
197.82 |
201.20 |
196.88 |
199.81 |
+2.33 |
47,809 |
121,134 |
+4,182 |
May19 |
190226 |
197.55 |
200.82 |
196.69 |
199.44 |
+2.17 |
23,841 |
70,103 |
+3,176 |
Jun19 |
190226 |
197.01 |
200.46 |
196.73 |
199.22 |
+2.06 |
16,413 |
65,188 |
+1,513 |
Jul19 |
190226 |
197.72 |
200.85 |
197.72 |
199.58 |
+1.96 |
7,429 |
23,095 |
-225 |
Aug19 |
190226 |
199.31 |
201.52 |
199.31 |
200.26 |
+1.88 |
3,175 |
14,576 |
+311 |
Sep19 |
190226 |
199.20 |
202.60 |
199.20 |
201.30 |
+1.83 |
2,553 |
15,234 |
+467 |
Oct19 |
190226 |
201.97 |
202.72 |
201.67 |
202.26 |
+1.78 |
1,709 |
10,212 |
-381 |
Nov19 |
190226 |
201.43 |
203.62 |
201.43 |
203.10 |
+1.75 |
1,180 |
8,280 |
-34 |
Dec19 |
190226 |
202.06 |
204.95 |
202.06 |
203.83 |
+1.72 |
2,836 |
31,230 |
-31 |
Jan20 |
190226 |
204.05 |
205.60 |
204.05 |
204.45 |
+1.67 |
319 |
7,338 |
+156 |
Feb20 |
190226 |
204.15 |
205.23 |
204.15 |
204.55 |
+1.64 |
171 |
5,618 |
-4 |
Mar20 |
190226 |
204.22 |
204.78 |
202.90 |
204.22 |
+1.63 |
277 |
3,901 |
+6 |
Apr20 |
190226 |
203.16 |
203.16 |
202.00 |
203.16 |
+1.64 |
249 |
1,982 |
+90 |
Total Volume and Open Interest |
129,198 |
437,728 |
+2,980 |
RBOB Gasoline(NYM) |
Mar19 |
190226 |
154.96 |
160.00 |
154.05 |
158.63 |
+4.11 |
38,183 |
38,150 |
-7,443 |
Apr19 |
190226 |
170.64 |
173.93 |
169.72 |
172.43 |
+2.06 |
62,075 |
128,878 |
+3,268 |
May19 |
190226 |
172.38 |
175.30 |
171.32 |
173.91 |
+1.94 |
21,153 |
65,093 |
+939 |
Jun19 |
190226 |
172.41 |
175.71 |
171.93 |
174.34 |
+1.86 |
12,299 |
48,334 |
+1,414 |
Jul19 |
190226 |
172.20 |
175.37 |
171.85 |
174.05 |
+1.77 |
5,991 |
32,728 |
+391 |
Aug19 |
190226 |
171.95 |
173.98 |
170.97 |
173.05 |
+1.67 |
4,934 |
19,876 |
+530 |
Sep19 |
190226 |
169.23 |
171.80 |
169.23 |
171.05 |
+1.56 |
3,974 |
26,988 |
+16 |
Oct19 |
190226 |
157.50 |
160.52 |
157.50 |
159.56 |
+1.51 |
2,484 |
13,872 |
-80 |
Nov19 |
190226 |
156.02 |
158.45 |
156.02 |
157.50 |
+1.45 |
1,893 |
10,785 |
+134 |
Dec19 |
190226 |
154.76 |
157.15 |
154.34 |
156.17 |
+1.43 |
2,731 |
23,212 |
+308 |
Total Volume and Open Interest |
156,465 |
417,635 |
-430 |
e-miNY RBOB Gasoline(NYM) |
Mar19 |
190226 |
158.60 |
158.63 |
158.60 |
158.60 |
+4.08 |
0 |
1 |
+0 |
Apr19 |
190226 |
172.40 |
172.43 |
172.40 |
172.40 |
+2.03 |
|
|
|
May19 |
190226 |
173.90 |
173.91 |
173.90 |
173.90 |
+1.93 |
|
|
|
Jun19 |
190226 |
174.30 |
174.34 |
174.30 |
174.30 |
+1.82 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar19 |
190226 |
2.843 |
2.908 |
2.816 |
2.855 |
+0.019 |
35,118 |
22,964 |
-5,288 |
Apr19 |
190226 |
2.818 |
2.849 |
2.760 |
2.796 |
-0.019 |
91,903 |
221,259 |
-887 |
May19 |
190226 |
2.830 |
2.853 |
2.779 |
2.811 |
-0.015 |
25,912 |
186,658 |
+1,173 |
Jun19 |
190226 |
2.868 |
2.884 |
2.817 |
2.846 |
-0.013 |
12,599 |
66,516 |
-159 |
Jul19 |
190226 |
2.900 |
2.919 |
2.857 |
2.884 |
-0.012 |
18,270 |
88,345 |
-2,367 |
Aug19 |
190226 |
2.907 |
2.926 |
2.868 |
2.894 |
-0.012 |
9,393 |
55,157 |
+690 |
Sep19 |
190226 |
2.891 |
2.911 |
2.856 |
2.880 |
-0.012 |
7,181 |
97,763 |
-279 |
Oct19 |
190226 |
2.903 |
2.923 |
2.869 |
2.894 |
-0.010 |
13,100 |
109,346 |
+107 |
Nov19 |
190226 |
2.949 |
2.964 |
2.918 |
2.937 |
-0.009 |
4,542 |
44,489 |
+1,083 |
Dec19 |
190226 |
3.087 |
3.093 |
3.047 |
3.067 |
-0.010 |
3,087 |
50,623 |
+808 |
Jan20 |
190226 |
3.157 |
3.170 |
3.124 |
3.145 |
-0.013 |
7,516 |
39,291 |
-817 |
Feb20 |
190226 |
3.102 |
3.102 |
3.062 |
3.080 |
-0.012 |
1,592 |
17,651 |
+42 |
Mar20 |
190226 |
2.968 |
2.974 |
2.931 |
2.949 |
-0.013 |
2,926 |
35,684 |
+734 |
Apr20 |
190226 |
2.601 |
2.619 |
2.594 |
2.604 |
-0.008 |
2,419 |
26,138 |
+165 |
May20 |
190226 |
2.567 |
2.575 |
2.550 |
2.557 |
-0.010 |
838 |
18,227 |
+117 |
Jun20 |
190226 |
2.588 |
2.588 |
2.572 |
2.578 |
-0.015 |
106 |
11,690 |
+88 |
Total Volume and Open Interest |
237,549 |
1,166,555 |
-4,589 |
Brent Crude Oil(ICE) |
Apr19 |
190226 |
64.79 |
65.74 |
64.32 |
65.21 |
+0.45 |
177,620 |
162,400 |
-17,753 |
May19 |
190226 |
64.92 |
65.88 |
64.49 |
65.36 |
+0.45 |
157,989 |
444,213 |
+9,096 |
Jun19 |
190226 |
65.00 |
65.86 |
64.46 |
65.35 |
+0.47 |
95,410 |
301,256 |
-4,453 |
Jul19 |
190226 |
64.76 |
65.74 |
64.33 |
65.24 |
+0.49 |
33,746 |
164,045 |
+2,795 |
Aug19 |
190226 |
64.69 |
65.68 |
64.26 |
65.19 |
+0.52 |
22,532 |
114,168 |
-1,665 |
Sep19 |
190226 |
64.62 |
65.60 |
64.21 |
65.13 |
+0.53 |
27,071 |
149,303 |
+97 |
Oct19 |
190226 |
64.53 |
65.51 |
64.11 |
65.04 |
+0.54 |
10,777 |
62,473 |
+72 |
Nov19 |
190226 |
64.61 |
65.41 |
64.14 |
64.95 |
+0.54 |
6,996 |
89,017 |
-988 |
Dec19 |
190226 |
64.35 |
65.29 |
64.00 |
64.84 |
+0.53 |
48,675 |
210,212 |
-3,601 |
Jan20 |
190226 |
64.63 |
64.74 |
64.60 |
64.74 |
+0.53 |
2,481 |
41,833 |
+692 |
Feb20 |
190226 |
64.58 |
64.64 |
64.37 |
64.64 |
+0.54 |
1,041 |
38,188 |
+268 |
Mar20 |
190226 |
64.25 |
64.71 |
64.13 |
64.54 |
+0.53 |
2,256 |
30,475 |
+243 |
Apr20 |
190226 |
64.44 |
64.44 |
64.44 |
64.44 |
+0.53 |
733 |
21,042 |
+165 |
May20 |
190226 |
64.31 |
64.31 |
64.31 |
64.31 |
+0.52 |
1,217 |
14,645 |
+198 |
Total Volume and Open Interest |
623,375 |
2,272,965 |
-14,768 |
Gas Oil(ICE) |
Mar19 |
190226 |
607.75 |
618.00 |
604.25 |
615.75 |
+8.75 |
44,498 |
119,798 |
-5,188 |
Apr19 |
190226 |
604.50 |
615.50 |
601.75 |
612.75 |
+8.25 |
56,483 |
158,212 |
-532 |
May19 |
190226 |
603.25 |
612.50 |
600.00 |
610.25 |
+7.25 |
26,590 |
110,689 |
-1,115 |
Jun19 |
190226 |
602.00 |
611.25 |
599.50 |
609.25 |
+7.00 |
28,139 |
80,740 |
-458 |
Jul19 |
190226 |
603.00 |
612.00 |
600.50 |
610.00 |
+6.75 |
7,773 |
42,989 |
+454 |
Aug19 |
190226 |
606.75 |
614.00 |
602.75 |
612.00 |
+6.50 |
3,630 |
32,276 |
-404 |
Sep19 |
190226 |
609.50 |
616.50 |
606.25 |
614.50 |
+6.50 |
4,254 |
37,034 |
+399 |
Oct19 |
190226 |
611.00 |
618.50 |
609.25 |
617.25 |
+6.50 |
1,461 |
33,865 |
+244 |
Nov19 |
190226 |
611.00 |
617.75 |
610.00 |
617.75 |
+6.25 |
424 |
20,302 |
+231 |
Dec19 |
190226 |
613.50 |
620.50 |
609.75 |
618.25 |
+6.25 |
12,276 |
92,074 |
+941 |
Total Volume and Open Interest |
196,572 |
912,757 |
-6,120 |
Ethanol(CBOT) |
Mar19 |
190226 |
1.338 |
1.346 |
1.334 |
1.337 |
-0.003 |
317 |
652 |
-157 |
Apr19 |
190226 |
1.357 |
1.362 |
1.353 |
1.357 |
-0.003 |
227 |
1,055 |
-11 |
May19 |
190226 |
1.372 |
1.373 |
1.366 |
1.371 |
-0.003 |
66 |
99 |
+34 |
Jun19 |
190226 |
1.379 |
1.379 |
1.379 |
1.379 |
-0.016 |
2 |
76 |
-2 |
Jul19 |
190226 |
1.384 |
1.384 |
1.384 |
1.384 |
-0.016 |
0 |
9 |
+0 |
Aug19 |
190226 |
1.386 |
1.386 |
1.386 |
1.386 |
-0.016 |
0 |
3 |
+0 |
Sep19 |
190226 |
1.377 |
1.377 |
1.377 |
1.377 |
-0.016 |
0 |
12 |
+0 |
Oct19 |
190226 |
1.352 |
1.352 |
1.352 |
1.352 |
-0.016 |
|
|
|
Total Volume and Open Interest |
612 |
1,926 |
-136 |
WTI Crude Oil(ICE) |
Apr19 |
190226 |
55.44 |
56.07 |
55.03 |
55.50 |
+0.02 |
42,479 |
76,426 |
+532 |
May19 |
190226 |
55.79 |
56.52 |
55.53 |
55.97 |
+0.05 |
37,010 |
58,641 |
-695 |
Jun19 |
190226 |
56.44 |
57.06 |
56.02 |
56.51 |
+0.09 |
41,003 |
97,543 |
+6,355 |
Jul19 |
190226 |
56.55 |
57.51 |
56.55 |
57.01 |
+0.13 |
12,272 |
25,312 |
-1,307 |
Aug19 |
190226 |
57.12 |
57.94 |
57.06 |
57.42 |
+0.16 |
7,868 |
18,991 |
+850 |
Sep19 |
190226 |
57.32 |
58.22 |
57.32 |
57.72 |
+0.20 |
3,841 |
36,107 |
+557 |
Oct19 |
190226 |
57.62 |
58.38 |
57.62 |
57.89 |
+0.22 |
963 |
8,383 |
-36 |
Nov19 |
190226 |
58.15 |
58.17 |
57.90 |
57.96 |
+0.25 |
1,016 |
6,905 |
-184 |
Dec19 |
190226 |
57.65 |
58.46 |
57.65 |
57.98 |
+0.30 |
9,571 |
111,989 |
-4 |
Jan20 |
190226 |
57.93 |
57.93 |
57.93 |
57.93 |
+0.32 |
172 |
5,753 |
-76 |
Feb20 |
190226 |
57.84 |
57.84 |
57.84 |
57.84 |
+0.33 |
264 |
4,537 |
-35 |
Mar20 |
190226 |
57.74 |
57.74 |
57.74 |
57.74 |
+0.35 |
245 |
8,147 |
+17 |
Apr20 |
190226 |
57.63 |
57.63 |
57.63 |
57.63 |
+0.37 |
62 |
2,189 |
+18 |
May20 |
190226 |
57.50 |
57.50 |
57.50 |
57.50 |
+0.38 |
71 |
1,646 |
-19 |
Jun20 |
190226 |
57.10 |
57.38 |
57.10 |
57.38 |
+0.39 |
3,172 |
30,381 |
+1,135 |
Jul20 |
190226 |
57.22 |
57.22 |
57.22 |
57.22 |
+0.40 |
0 |
2,274 |
+0 |
Total Volume and Open Interest |
164,570 |
588,592 |
+6,922 |
US Dollar Index(ICE) |
Mar19 |
190226 |
96.255 |
96.345 |
95.810 |
95.865 |
-0.405 |
13,025 |
55,416 |
-707 |
Jun19 |
190226 |
95.790 |
95.835 |
95.365 |
95.390 |
-0.405 |
2,951 |
4,383 |
+2,372 |
Sep19 |
190226 |
95.155 |
95.155 |
94.885 |
94.885 |
-0.405 |
9 |
211 |
+9 |
Total Volume and Open Interest |
15,985 |
60,149 |
+1,674 |
Australian Dollar(CME) |
Mar19 |
190226 |
71.72 |
71.98 |
71.45 |
71.96 |
+0.17 |
119,061 |
124,892 |
-4,190 |
Jun19 |
190226 |
71.82 |
72.05 |
71.54 |
72.05 |
+0.17 |
1,379 |
2,187 |
-46 |
Sep19 |
190226 |
71.87 |
72.15 |
71.81 |
72.15 |
+0.17 |
7 |
133 |
-1 |
Total Volume and Open Interest |
123,024 |
127,772 |
-4,283 |
British Pound(CME) |
Mar19 |
190226 |
131.33 |
133.02 |
131.30 |
132.87 |
+1.71 |
88,182 |
190,069 |
+242 |
Jun19 |
190226 |
132.00 |
133.61 |
131.99 |
133.47 |
+1.71 |
473 |
2,981 |
+286 |
Sep19 |
190226 |
132.75 |
134.05 |
132.68 |
134.05 |
+1.72 |
11 |
360 |
+10 |
Total Volume and Open Interest |
95,366 |
195,345 |
+708 |
Canadian Dollar(CME) |
Mar19 |
190226 |
75.86 |
76.05 |
75.59 |
75.98 |
+0.15 |
64,891 |
143,834 |
-2,281 |
Jun19 |
190226 |
76.04 |
76.18 |
75.75 |
76.14 |
+0.15 |
167 |
4,013 |
-5 |
Sep19 |
190226 |
76.08 |
76.29 |
76.08 |
76.29 |
+0.14 |
22 |
1,180 |
+11 |
Dec19 |
190226 |
76.09 |
76.42 |
76.09 |
76.42 |
+0.14 |
23 |
1,126 |
+15 |
Total Volume and Open Interest |
65,366 |
151,004 |
-2,014 |
Japanese Yen(CME) |
Mar19 |
190226 |
90.16 |
90.71 |
90.16 |
90.63 |
+0.50 |
78,317 |
180,753 |
-971 |
Jun19 |
190226 |
90.88 |
91.30 |
90.88 |
91.30 |
+0.51 |
687 |
2,079 |
+117 |
Sep19 |
190226 |
91.54 |
91.96 |
91.54 |
91.96 |
+0.50 |
0 |
109 |
+0 |
Total Volume and Open Interest |
80,378 |
184,214 |
-854 |
Swiss Franc(CME) |
Mar19 |
190226 |
100.12 |
100.30 |
99.99 |
100.27 |
+0.10 |
14,774 |
75,591 |
+732 |
Jun19 |
190226 |
101.08 |
101.13 |
100.90 |
101.13 |
+0.10 |
32 |
157 |
+11 |
Sep19 |
190226 |
102.01 |
102.01 |
102.01 |
102.01 |
+0.10 |
2 |
21 |
+0 |
Total Volume and Open Interest |
14,808 |
75,784 |
+743 |
EuroFX(CME) |
Mar19 |
190226 |
113.77 |
114.22 |
113.64 |
114.16 |
+0.31 |
141,185 |
502,879 |
+161 |
Jun19 |
190226 |
114.64 |
115.07 |
114.52 |
115.03 |
+0.31 |
1,325 |
18,141 |
+697 |
Sep19 |
190226 |
115.60 |
115.91 |
115.43 |
115.91 |
+0.31 |
335 |
1,840 |
+197 |
Total Volume and Open Interest |
143,192 |
529,355 |
+1,032 |
Mexican Peso(CME) |
Mar19 |
190226 |
520.75 |
521.75 |
518.75 |
520.50 |
-0.25 |
53,658 |
235,124 |
+8,370 |
Apr19 |
190226 |
518.25 |
518.25 |
518.25 |
518.25 |
-0.38 |
|
|
|
Total Volume and Open Interest |
54,048 |
235,857 |
+8,694 |
Brazilian Real(CME) |
Mar19 |
190226 |
266.90 |
267.45 |
265.60 |
266.50 |
-0.95 |
2,802 |
13,697 |
-203 |
Apr19 |
190226 |
266.30 |
266.85 |
265.00 |
265.95 |
-0.95 |
778 |
1,301 |
+388 |
May19 |
190226 |
265.35 |
265.35 |
265.35 |
265.35 |
-0.95 |
0 |
58 |
+0 |
Jun19 |
190226 |
264.50 |
265.50 |
264.50 |
264.70 |
-0.95 |
4 |
11 |
+2 |
Total Volume and Open Interest |
3,584 |
15,067 |
+187 |
30-Year T-Bonds(CBOT) |
Mar19 |
190226 |
146~090 |
146~280 |
146~040 |
146~260 |
+0~220 |
508,670 |
787,812 |
-80,880 |
Jun19 |
190226 |
145~210 |
146~080 |
145~160 |
146~060 |
+0~220 |
242,575 |
308,271 |
+173,073 |
Sep19 |
190226 |
146~060 |
146~060 |
146~060 |
146~060 |
+0~220 |
|
|
|
Total Volume and Open Interest |
751,245 |
1,096,083 |
+92,193 |
10-Year T-Notes(CBOT) |
Mar19 |
190226 |
122~030 |
122~115 |
122~020 |
122~105 |
+0~095 |
1,879,806 |
2,729,220 |
-462,692 |
Jun19 |
190226 |
122~135 |
122~220 |
122~125 |
122~215 |
+0~100 |
913,150 |
1,471,102 |
+430,166 |
Sep19 |
190226 |
122~190 |
122~190 |
122~190 |
122~190 |
+0~100 |
|
|
|
Total Volume and Open Interest |
2,792,956 |
4,200,322 |
-32,526 |
5-Year T-Notes(CBOT) |
Mar19 |
190226 |
114~196 |
114~242 |
114~192 |
114~236 |
+0~052 |
1,538,101 |
2,915,555 |
-532,970 |
Jun19 |
190226 |
114~244 |
114~292 |
114~240 |
114~290 |
+0~054 |
977,184 |
1,750,847 |
+587,258 |
Sep19 |
190226 |
114~290 |
114~290 |
114~290 |
114~290 |
+0~054 |
|
|
|
Total Volume and Open Interest |
2,515,285 |
4,666,402 |
+54,288 |
2 Year T-Notes(CBOT) |
Mar19 |
190226 |
86~104 |
88~132 |
76~072 |
81~062 |
-6~096 |
1,129,952 |
1,889,139 |
-272,881 |
Jun19 |
190226 |
86~104 |
88~132 |
76~072 |
81~062 |
-6~096 |
795,880 |
1,381,440 |
+286,034 |
Sep19 |
190226 |
86~104 |
88~132 |
76~072 |
81~062 |
-6~096 |
|
|
|
Total Volume and Open Interest |
1,925,832 |
3,270,579 |
+13,153 |
Eurodollars(CME) |
Mar19 |
190226 |
97.395 |
97.402 |
97.390 |
97.402 |
+0.010 |
238,218 |
1,384,966 |
-8,245 |
Jun19 |
190226 |
97.395 |
97.410 |
97.390 |
97.405 |
+0.015 |
235,995 |
1,268,253 |
+6,167 |
Sep19 |
190226 |
97.400 |
97.420 |
97.395 |
97.410 |
+0.020 |
218,440 |
1,144,011 |
+16,396 |
Dec19 |
190226 |
97.375 |
97.405 |
97.370 |
97.395 |
+0.030 |
327,038 |
1,684,986 |
-2,236 |
Mar20 |
190226 |
97.455 |
97.490 |
97.450 |
97.485 |
+0.040 |
203,243 |
1,001,926 |
+7,723 |
Jun20 |
190226 |
97.515 |
97.550 |
97.510 |
97.550 |
+0.045 |
185,031 |
959,794 |
+5,097 |
Sep20 |
190226 |
97.565 |
97.600 |
97.555 |
97.595 |
+0.045 |
137,017 |
788,155 |
-4,466 |
Dec20 |
190226 |
97.560 |
97.605 |
97.550 |
97.595 |
+0.045 |
177,667 |
924,973 |
-1,446 |
Mar21 |
190226 |
97.590 |
97.630 |
97.580 |
97.625 |
+0.045 |
81,132 |
606,544 |
+2,032 |
Jun21 |
190226 |
97.595 |
97.630 |
97.580 |
97.625 |
+0.045 |
75,391 |
406,369 |
+3,563 |
Sep21 |
190226 |
97.590 |
97.625 |
97.580 |
97.625 |
+0.045 |
57,401 |
348,706 |
-2,137 |
Dec21 |
190226 |
97.570 |
97.605 |
97.555 |
97.600 |
+0.040 |
65,395 |
363,956 |
-512 |
Mar22 |
190226 |
97.555 |
97.590 |
97.545 |
97.585 |
+0.040 |
33,649 |
283,600 |
+3,637 |
Jun22 |
190226 |
97.540 |
97.570 |
97.530 |
97.565 |
+0.040 |
24,062 |
243,352 |
+4,653 |
Sep22 |
190226 |
97.510 |
97.545 |
97.505 |
97.540 |
+0.040 |
23,022 |
191,122 |
+1,978 |
Dec22 |
190226 |
97.485 |
97.520 |
97.475 |
97.510 |
+0.040 |
28,952 |
162,923 |
+5,337 |
Mar23 |
190226 |
97.450 |
97.490 |
97.450 |
97.485 |
+0.040 |
19,156 |
89,137 |
+2,720 |
Jun23 |
190226 |
97.420 |
97.460 |
97.420 |
97.455 |
+0.040 |
17,608 |
73,764 |
-386 |
Total Volume and Open Interest |
2,200,651 |
12,271,529 |
+42,025 |
Ultra T-Bond(CBOT) |
Mar19 |
190226 |
160~14 |
161~02 |
160~07 |
160~31 |
+0~22 |
441,080 |
685,903 |
-206,215 |
Jun19 |
190226 |
161~21 |
162~10 |
161~14 |
162~07 |
+0~23 |
340,833 |
512,743 |
+190,003 |
Sep19 |
190226 |
162~07 |
162~07 |
162~07 |
162~07 |
+0~23 |
|
|
|
Total Volume and Open Interest |
781,913 |
1,198,646 |
-16,212 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190226 |
130~090 |
130~200 |
130~070 |
130~190 |
+0~135 |
259,904 |
480,271 |
-100,828 |
Jun19 |
190226 |
130~020 |
130~125 |
129~315 |
130~110 |
+0~130 |
153,344 |
246,291 |
+114,535 |
Sep19 |
190226 |
130~110 |
130~110 |
130~110 |
130~110 |
+0~130 |
|
|
|
Total Volume and Open Interest |
413,248 |
726,562 |
+13,707 |
30 Day Federal Funds(CBOT) |
Feb19 |
190226 |
97.600 |
97.603 |
97.598 |
97.598 |
-0.002 |
1,167 |
268,528 |
-464 |
Mar19 |
190226 |
97.598 |
97.598 |
97.595 |
97.595 |
-0.003 |
15,469 |
119,674 |
+7,268 |
Apr19 |
190226 |
97.600 |
97.600 |
97.595 |
97.595 |
-0.005 |
20,973 |
269,568 |
-719 |
May19 |
190226 |
97.605 |
97.605 |
97.600 |
97.600 |
-0.005 |
24,169 |
170,946 |
+859 |
Jun19 |
190226 |
97.605 |
97.610 |
97.600 |
97.605 |
unch |
14,671 |
84,799 |
+2,412 |
Jul19 |
190226 |
97.620 |
97.625 |
97.615 |
97.620 |
+0.005 |
37,266 |
189,755 |
+8,470 |
Total Volume and Open Interest |
230,496 |
1,873,651 |
+28,598 |
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 |
190226 |
186.76 |
187.20 |
185.96 |
186.22 |
-0.46 |
29,344 |
236,728 |
+21 |
Jun19 |
190226 |
185.26 |
185.60 |
184.58 |
184.74 |
-0.46 |
2,000 |
6,528 |
+330 |
Sep19 |
190226 |
183.22 |
183.22 |
183.22 |
183.22 |
-0.46 |
|
|
|
Total Volume and Open Interest |
31,344 |
243,256 |
+351 |
Euro-Bund(EUREX) |
Mar19 |
190226 |
166.50 |
166.66 |
166.16 |
166.27 |
-0.13 |
514,633 |
1,876,971 |
-1,261 |
Jun19 |
190226 |
164.01 |
164.10 |
163.62 |
163.73 |
-0.11 |
12,713 |
214,537 |
+68,390 |
Sep19 |
190226 |
165.59 |
165.59 |
165.59 |
165.59 |
-0.13 |
29 |
173 |
+1 |
Total Volume and Open Interest |
527,375 |
2,091,681 |
+67,130 |
Euro-Bobl(EUREX) |
Mar19 |
190226 |
133.09 |
133.17 |
133.00 |
133.02 |
-0.05 |
302,601 |
1,396,270 |
-41,513 |
Jun19 |
190226 |
132.46 |
132.49 |
132.34 |
132.36 |
-0.05 |
15,483 |
89,330 |
+18,613 |
Sep19 |
190226 |
132.36 |
132.36 |
132.36 |
132.36 |
-0.05 |
|
|
|
Total Volume and Open Interest |
318,084 |
1,485,600 |
-22,900 |
Euro-Schatz(EUREX) |
Mar19 |
190226 |
111.87 |
111.89 |
111.85 |
111.85 |
-0.02 |
284,835 |
1,989,630 |
-53,987 |
Jun19 |
190226 |
111.85 |
111.86 |
111.82 |
111.82 |
-0.02 |
18,576 |
88,429 |
+26,241 |
Sep19 |
190226 |
111.82 |
111.82 |
111.82 |
111.82 |
-0.02 |
|
|
|
Total Volume and Open Interest |
303,411 |
2,078,059 |
-27,746 |
3-Mth Euribor(EUREX) |
Mar19 |
190226 |
100.310 |
100.310 |
100.310 |
100.310 |
+0.005 |
0 |
2,652 |
-63 |
Jun19 |
190226 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190226 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.005 |
0 |
1,980 |
+0 |
Total Volume and Open Interest |
60 |
13,857 |
-65 |
Long Gilt(LIFFE) |
Mar19 |
190226 |
124~00 |
124~04 |
123~26 |
123~29 |
-0~06 |
568,884 |
611,495 |
-182,254 |
Jun19 |
190226 |
127~06 |
127~09 |
126~25 |
126~28 |
-0~13 |
398,995 |
390,166 |
+274,793 |
Total Volume and Open Interest |
967,879 |
1,001,661 |
+92,539 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190226 |
99.14 |
99.15 |
99.14 |
99.14 |
-0.00 |
18,820 |
637,973 |
-6,027 |
Jun19 |
190226 |
99.12 |
99.12 |
99.11 |
99.11 |
-0.01 |
32,290 |
471,664 |
+3,655 |
Sep19 |
190226 |
99.07 |
99.07 |
99.04 |
99.06 |
-0.01 |
40,443 |
505,398 |
-5,419 |
Dec19 |
190226 |
99.03 |
99.03 |
99.00 |
99.00 |
-0.02 |
41,421 |
602,403 |
+1,875 |
Mar20 |
190226 |
99.00 |
99.00 |
98.97 |
98.98 |
-0.02 |
32,252 |
354,503 |
+3,878 |
Jun20 |
190226 |
98.97 |
98.97 |
98.94 |
98.95 |
-0.03 |
26,932 |
373,764 |
+4,277 |
Total Volume and Open Interest |
432,396 |
4,199,706 |
+5,796 |
3-Mth Euribor(LIFFE) |
Mar19 |
190226 |
100.305 |
100.310 |
100.305 |
100.305 |
unch |
28,111 |
516,298 |
+5,293 |
Jun19 |
190226 |
100.295 |
100.300 |
100.295 |
100.295 |
unch |
34,642 |
728,366 |
+4,111 |
Sep19 |
190226 |
100.280 |
100.285 |
100.280 |
100.280 |
unch |
20,594 |
653,612 |
-2,781 |
Total Volume and Open Interest |
653,837 |
5,022,339 |
+10,851 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190226 |
98.06 |
98.07 |
98.05 |
98.07 |
+0.01 |
10,997 |
130,206 |
-12,724 |
Jun19 |
190226 |
98.14 |
98.15 |
98.13 |
98.15 |
unch |
34,479 |
234,207 |
+554 |
Sep19 |
190226 |
98.22 |
98.23 |
98.20 |
98.23 |
+0.01 |
46,062 |
230,048 |
+13,191 |
Dec19 |
190226 |
98.27 |
98.28 |
98.25 |
98.28 |
unch |
37,402 |
230,480 |
-2,674 |
Mar20 |
190226 |
98.30 |
98.31 |
98.28 |
98.31 |
unch |
21,624 |
187,766 |
+3,921 |
Jun20 |
190226 |
98.31 |
98.32 |
98.29 |
98.32 |
unch |
16,689 |
134,286 |
-2,037 |
Sep20 |
190226 |
98.30 |
98.32 |
98.28 |
98.31 |
unch |
11,285 |
67,317 |
+365 |
Dec20 |
190226 |
98.29 |
98.30 |
98.26 |
98.29 |
-0.01 |
12,567 |
50,442 |
-677 |
Mar21 |
190226 |
98.27 |
98.27 |
98.24 |
98.26 |
-0.02 |
1,627 |
6,398 |
-245 |
Jun21 |
190226 |
98.24 |
98.24 |
98.24 |
98.24 |
-0.02 |
893 |
3,213 |
+217 |
Total Volume and Open Interest |
193,670 |
1,278,404 |
-109 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190226 |
97.92 |
97.92 |
97.88 |
97.91 |
-0.01 |
109,555 |
1,278,180 |
-1,104 |
Jun19 |
190226 |
97.92 |
97.92 |
97.89 |
97.91 |
unch |
572 |
740 |
+569 |
Total Volume and Open Interest |
110,127 |
1,278,920 |
-535 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190226 |
98.33 |
98.35 |
98.31 |
98.34 |
unch |
277,359 |
1,362,781 |
-12,761 |
Jun19 |
190226 |
98.39 |
98.39 |
98.39 |
98.39 |
unch |
1,923 |
32,208 |
+1,823 |
Total Volume and Open Interest |
279,282 |
1,394,989 |
-10,938 |
Gold(CMX) |
Feb19 |
190226 |
1323.3 |
1325.5 |
1323.3 |
1325.1 |
-0.8 |
718 |
999 |
-152 |
Apr19 |
190226 |
1329.9 |
1332.4 |
1325.5 |
1328.5 |
-1.0 |
241,803 |
358,591 |
-482 |
Jun19 |
190226 |
1336.0 |
1338.8 |
1332.1 |
1335.2 |
-0.9 |
8,267 |
78,134 |
+129 |
Aug19 |
190226 |
1342.4 |
1344.4 |
1338.2 |
1341.3 |
-0.9 |
1,312 |
25,389 |
+471 |
Oct19 |
190226 |
1347.7 |
1350.5 |
1344.3 |
1347.3 |
-0.8 |
203 |
4,418 |
+64 |
Dec19 |
190226 |
1356.1 |
1357.0 |
1350.7 |
1353.4 |
-0.8 |
994 |
22,344 |
+353 |
Feb20 |
190226 |
1360.3 |
1360.3 |
1359.0 |
1359.5 |
-0.9 |
515 |
8,731 |
+230 |
Apr20 |
190226 |
1365.4 |
1365.5 |
1363.6 |
1365.5 |
-0.9 |
40 |
1,937 |
+36 |
Jun20 |
190226 |
1370.1 |
1371.2 |
1370.1 |
1371.2 |
-1.0 |
5 |
1,408 |
-1 |
Aug20 |
190226 |
1376.9 |
1376.9 |
1376.9 |
1376.9 |
-1.0 |
0 |
4 |
+0 |
Oct20 |
190226 |
1382.0 |
1382.0 |
1382.0 |
1382.0 |
-1.0 |
2 |
5 |
+2 |
Dec20 |
190226 |
1387.9 |
1387.9 |
1387.9 |
1387.9 |
-1.1 |
23 |
1,245 |
+23 |
Total Volume and Open Interest |
254,474 |
504,920 |
+588 |
Silver(CMX) |
Mar19 |
190226 |
1584.5 |
1589.0 |
1574.0 |
1583.2 |
+0.2 |
68,138 |
41,470 |
-11,613 |
May19 |
190226 |
1594.0 |
1599.0 |
1583.5 |
1592.6 |
-0.2 |
31,844 |
134,559 |
+9,937 |
Jul19 |
190226 |
1605.5 |
1606.5 |
1593.5 |
1602.1 |
-0.3 |
1,125 |
24,947 |
-82 |
Sep19 |
190226 |
1612.5 |
1617.5 |
1603.0 |
1611.6 |
-0.2 |
335 |
7,153 |
+217 |
Dec19 |
190226 |
1629.5 |
1629.5 |
1617.0 |
1625.2 |
+0.3 |
465 |
9,841 |
-137 |
Mar20 |
190226 |
1638.3 |
1638.3 |
1638.3 |
1638.3 |
+0.3 |
10 |
673 |
+17 |
May20 |
190226 |
1646.6 |
1646.6 |
1646.6 |
1646.6 |
+0.3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
102,174 |
219,704 |
-1,643 |
Platinum(NYMEX) |
Apr19 |
190226 |
856.1 |
864.8 |
849.2 |
860.4 |
+6.8 |
24,633 |
75,374 |
-262 |
Jul19 |
190226 |
862.0 |
869.8 |
855.5 |
865.6 |
+6.7 |
443 |
6,680 |
+56 |
Oct19 |
190226 |
866.7 |
871.7 |
860.0 |
870.7 |
+6.9 |
16 |
518 |
-2 |
Jan20 |
190226 |
875.9 |
875.9 |
864.9 |
875.9 |
+6.7 |
2 |
56 |
+2 |
Total Volume and Open Interest |
25,107 |
82,669 |
-222 |
Palladium(NYMEX) |
Mar19 |
190226 |
1509.00 |
1529.00 |
1495.70 |
1523.50 |
+27.00 |
8,022 |
6,677 |
-3,544 |
Jun19 |
190226 |
1507.00 |
1525.80 |
1491.60 |
1519.70 |
+25.20 |
5,806 |
19,615 |
+3,489 |
Sep19 |
190226 |
1501.00 |
1510.50 |
1478.80 |
1505.00 |
+25.90 |
79 |
1,598 |
+50 |
Total Volume and Open Interest |
13,916 |
28,142 |
-15 |
Copper(CMX) |
Mar19 |
190226 |
294.80 |
295.80 |
293.25 |
294.50 |
unch |
76,460 |
37,207 |
-6,460 |
May19 |
190226 |
295.30 |
296.30 |
293.70 |
295.05 |
+0.15 |
52,075 |
108,142 |
+4,756 |
Jul19 |
190226 |
295.30 |
296.70 |
294.15 |
295.60 |
+0.30 |
14,840 |
44,592 |
+2,669 |
Sep19 |
190226 |
295.80 |
296.95 |
294.50 |
296.00 |
+0.35 |
6,613 |
28,527 |
+1,382 |
Dec19 |
190226 |
295.95 |
297.30 |
294.70 |
296.30 |
+0.45 |
4,417 |
20,904 |
-27 |
Total Volume and Open Interest |
155,707 |
253,135 |
+2,472 |
E-mini DJIA Index(CBOT) |
Mar19 |
190226 |
26096 |
26150 |
25954 |
26037 |
-62 |
179,512 |
82,686 |
+2,077 |
Jun19 |
190226 |
26116 |
26182 |
25988 |
26068 |
-60 |
264 |
1,656 |
+32 |
Sep19 |
190226 |
26025 |
26180 |
26023 |
26083 |
-60 |
0 |
17 |
+0 |
Dec19 |
190226 |
26094 |
26200 |
26094 |
26094 |
-47 |
0 |
3 |
+0 |
Total Volume and Open Interest |
179,776 |
84,362 |
+2,109 |
S & P 500(CME) |
Mar19 |
190226 |
2794.00 |
2794.00 |
2785.70 |
2791.50 |
-5.60 |
2,532 |
61,711 |
-2,345 |
Jun19 |
190226 |
2796.90 |
2796.90 |
2796.90 |
2796.90 |
-5.40 |
110 |
511 |
+51 |
Sep19 |
190226 |
2801.60 |
2801.60 |
2801.60 |
2801.60 |
-5.30 |
|
|
|
Dec19 |
190226 |
2806.30 |
2806.30 |
2806.30 |
2806.30 |
-5.40 |
0 |
5 |
+0 |
Total Volume and Open Interest |
2,642 |
62,227 |
-2,294 |
S & P 500 E-Mini(CME) |
Mar19 |
190226 |
2795.75 |
2803.50 |
2783.25 |
2791.50 |
-5.50 |
1,190,834 |
2,504,698 |
-7,827 |
Jun19 |
190226 |
2800.25 |
2809.00 |
2788.75 |
2797.00 |
-5.25 |
10,941 |
111,698 |
-859 |
Sep19 |
190226 |
2802.50 |
2813.00 |
2793.75 |
2801.50 |
-5.50 |
336 |
3,630 |
+115 |
Dec19 |
190226 |
2801.00 |
2816.25 |
2801.00 |
2806.25 |
-5.50 |
21 |
485 |
+20 |
Total Volume and Open Interest |
1,202,132 |
2,622,592 |
-8,551 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190226 |
7122.00 |
7151.00 |
7073.25 |
7117.75 |
-8.00 |
367,501 |
211,648 |
-3,350 |
Jun19 |
190226 |
7142.75 |
7175.25 |
7100.00 |
7144.50 |
-7.75 |
680 |
2,887 |
+273 |
Sep19 |
190226 |
7165.25 |
7171.25 |
7165.25 |
7171.25 |
-7.75 |
10 |
448 |
+1 |
Total Volume and Open Interest |
368,191 |
214,987 |
-3,076 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190226 |
1932.30 |
1934.00 |
1914.30 |
1916.80 |
-16.70 |
15,200 |
68,350 |
+768 |
Jun19 |
190226 |
1921.40 |
1921.40 |
1920.30 |
1921.40 |
-16.40 |
0 |
4 |
+0 |
Sep19 |
190226 |
1924.40 |
1924.40 |
1924.40 |
1924.40 |
-17.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,200 |
68,355 |
+768 |
Volatility Index(CBOE) |
Feb19 |
190213 |
15.70 |
15.85 |
15.55 |
15.60 |
-0.03 |
54,294 |
47,305 |
-9,139 |
Mar19 |
190226 |
15.60 |
15.98 |
15.40 |
15.73 |
+0.15 |
62,699 |
162,786 |
-6,102 |
Apr19 |
190226 |
16.15 |
16.41 |
16.05 |
16.38 |
+0.25 |
45,508 |
77,239 |
+1,286 |
May19 |
190226 |
16.40 |
16.70 |
16.40 |
16.68 |
+0.25 |
11,193 |
38,715 |
+457 |
Total Volume and Open Interest |
134,887 |
378,090 |
-4,171 |
S & P 600(CME) |
Mar19 |
190226 |
975.90 |
975.90 |
975.90 |
975.90 |
-9.10 |
|
|
|
Jun19 |
190226 |
976.50 |
976.50 |
976.50 |
976.50 |
-9.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190226 |
1589.10 |
1590.50 |
1575.10 |
1576.70 |
-14.40 |
103,238 |
501,568 |
+3,768 |
Jun19 |
190226 |
1592.40 |
1594.50 |
1579.60 |
1581.50 |
-14.10 |
3,053 |
5,923 |
+2,948 |
Sep19 |
190226 |
1584.80 |
1584.80 |
1584.80 |
1584.80 |
-13.70 |
|
|
|
Total Volume and Open Interest |
106,291 |
507,491 |
+6,716 |
Nikkei 225(CME) |
Mar19 |
190226 |
21565 |
21615 |
21380 |
21525 |
-45 |
4,943 |
28,177 |
-332 |
Jun19 |
190226 |
21400 |
21430 |
21245 |
21365 |
-50 |
84 |
761 |
+5 |
Total Volume and Open Interest |
5,027 |
28,938 |
-327 |
Nikkei 225(SGX) |
Mar19 |
190226 |
21455 |
21480 |
21450 |
21470 |
-85 |
57,706 |
168,863 |
-997 |
Jun19 |
190226 |
21305 |
21305 |
21235 |
21295 |
-80 |
192 |
2,531 |
+74 |
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 |
190226 |
21555 |
21610 |
21375 |
21530 |
-40 |
20,365 |
71,165 |
-269 |
Jun19 |
190226 |
21380 |
21390 |
21200 |
21335 |
-40 |
38 |
714 |
+5 |
Sep19 |
190226 |
21235 |
21235 |
21235 |
21235 |
-35 |
|
|
|
Total Volume and Open Interest |
20,403 |
71,879 |
-264 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190226 |
21530 |
21580 |
21530 |
21530 |
-40 |
0 |
10 |
+0 |
Jun19 |
190226 |
21340 |
21340 |
21335 |
21340 |
-40 |
|
|
|
Sep19 |
190226 |
21240 |
21240 |
21235 |
21240 |
-30 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Mar19 |
190226 |
5210.0 |
5247.5 |
5195.5 |
5237.0 |
+7.0 |
49,182 |
298,500 |
-3,561 |
Apr19 |
190226 |
5194.0 |
5220.0 |
5181.0 |
5218.0 |
+7.0 |
73 |
423 |
+1 |
May19 |
190226 |
5157.0 |
5157.0 |
5157.0 |
5157.0 |
+7.0 |
|
|
|
Jun19 |
190226 |
5091.5 |
5091.5 |
5091.5 |
5091.5 |
+7.0 |
0 |
7,047 |
+0 |
Total Volume and Open Interest |
49,255 |
367,980 |
-3,560 |
Hang Seng Index(HKFE) |
Feb19 |
190226 |
28912 |
29114 |
28702 |
28728 |
-162 |
243,015 |
106,811 |
-16,385 |
Mar19 |
190226 |
28934 |
29138 |
28722 |
28752 |
-165 |
44,829 |
50,378 |
+23,173 |
Total Volume and Open Interest |
288,731 |
166,320 |
+7,293 |
DAX(EUREX) |
Mar19 |
190226 |
11468.0 |
11555.5 |
11421.5 |
11548.0 |
+35.0 |
92,871 |
122,913 |
-2,574 |
Jun19 |
190226 |
11443.5 |
11568.0 |
11443.0 |
11565.0 |
+35.0 |
77 |
3,034 |
+41 |
Sep19 |
190226 |
11553.5 |
11553.5 |
11553.5 |
11553.5 |
+35.0 |
0 |
80 |
+0 |
Total Volume and Open Interest |
92,948 |
126,027 |
-2,533 |
Mini-DAX(EUREX) |
Mar19 |
190226 |
11464.0 |
11556.0 |
11422.0 |
11548.0 |
+35.0 |
43,317 |
16,568 |
+476 |
Jun19 |
190226 |
11464.0 |
11570.0 |
11459.0 |
11565.0 |
+35.0 |
77 |
593 |
+23 |
Sep19 |
190226 |
11480.0 |
11558.0 |
11474.0 |
11553.5 |
+35.0 |
6 |
44 |
+2 |
Total Volume and Open Interest |
43,400 |
17,205 |
+501 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190226 |
3268 |
3293 |
3258 |
3291 |
+12 |
690,411 |
3,739,120 |
+14,441 |
Jun19 |
190226 |
3176 |
3208 |
3175 |
3207 |
+12 |
405 |
399,320 |
+3,427 |
Sep19 |
190226 |
3177 |
3197 |
3177 |
3197 |
+12 |
4 |
9,409 |
-1 |
Total Volume and Open Interest |
690,820 |
4,281,517 |
+17,867 |
Swiss Market Index(EUREX) |
Mar19 |
190226 |
9289 |
9403 |
9285 |
9386 |
+49 |
28,270 |
210,350 |
+3,827 |
Jun19 |
190226 |
9157 |
9210 |
9157 |
9205 |
+49 |
27 |
17,378 |
+72 |
Sep19 |
190226 |
9177 |
9177 |
9177 |
9177 |
+49 |
0 |
27 |
+0 |
Total Volume and Open Interest |
28,297 |
227,755 |
+3,899 |
FT-SE 100(EURONEXT) |
Mar19 |
190226 |
7137.50 |
7143.50 |
7063.00 |
7134.50 |
-23.50 |
75,807 |
652,032 |
-2,449 |
Jun19 |
190226 |
6987.00 |
7051.50 |
6987.00 |
7051.50 |
-23.50 |
23 |
309 |
+9 |
Sep19 |
190226 |
6983.50 |
6983.50 |
6983.50 |
6983.50 |
-24.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
75,830 |
652,365 |
-2,440 |
SPI 200(SFE) |
Mar19 |
190226 |
6145.0 |
6153.0 |
6074.0 |
6105.0 |
-40.0 |
51,973 |
313,756 |
+7,100 |
Jun19 |
190226 |
6085.0 |
6092.0 |
6084.0 |
6092.0 |
-40.0 |
6 |
3,861 |
+6 |
Sep19 |
190226 |
6036.0 |
6036.0 |
6036.0 |
6036.0 |
-40.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
51,982 |
321,589 |
-1,677 |
FTSE MIB(ISE) |
Mar19 |
190226 |
20355.00 |
20510.00 |
20340.00 |
20470.00 |
+42.00 |
15,022 |
83,589 |
-1,875 |
Jun19 |
190226 |
19830.00 |
19955.00 |
19800.00 |
19928.00 |
+42.00 |
494 |
1,569 |
+416 |
Sep19 |
190226 |
19803.00 |
19803.00 |
19715.00 |
19803.00 |
+44.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
15,516 |
85,161 |
-1,459 |
KOSPI 200(KFE) |
Mar19 |
190226 |
289.60 |
290.90 |
287.50 |
287.75 |
-1.80 |
200,381 |
301,078 |
-1,144 |
Jun19 |
190226 |
290.30 |
291.45 |
288.15 |
288.50 |
-1.65 |
328 |
25,811 |
+74 |
Sep19 |
190226 |
289.75 |
290.00 |
288.90 |
289.20 |
-0.90 |
1 |
1,507 |
-1 |
Total Volume and Open Interest |
200,710 |
370,574 |
-2,071 |
GSCI(CME) |
Mar19 |
190226 |
421.80 |
421.80 |
421.60 |
421.60 |
+1.75 |
5 |
14,431 |
+3 |
Apr19 |
190226 |
423.40 |
423.40 |
423.40 |
423.40 |
+1.75 |
|
|
|
May19 |
190226 |
425.75 |
425.75 |
425.75 |
425.75 |
+1.75 |
|
|
|
Total Volume and Open Interest |
5 |
14,431 |
+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. |
|
|