|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 28, 2019 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar19 |
190228 |
903.00 |
905.25 |
897.00 |
897.50 |
-6.00 |
88,696 |
34,343 |
-23,450 |
May19 |
190228 |
916.00 |
918.25 |
909.75 |
910.25 |
-6.50 |
138,335 |
302,840 |
+18,537 |
Jul19 |
190228 |
930.25 |
931.75 |
923.25 |
924.00 |
-6.50 |
40,684 |
172,194 |
+3,316 |
Aug19 |
190228 |
936.00 |
938.00 |
929.25 |
930.00 |
-6.25 |
4,960 |
17,678 |
+574 |
Sep19 |
190228 |
940.75 |
941.25 |
933.75 |
934.25 |
-6.00 |
1,182 |
7,823 |
+268 |
Nov19 |
190228 |
949.00 |
950.50 |
943.00 |
943.75 |
-5.50 |
16,822 |
90,756 |
+383 |
Jan20 |
190228 |
958.00 |
960.00 |
952.75 |
953.25 |
-5.50 |
1,393 |
8,082 |
+270 |
Mar20 |
190228 |
964.75 |
965.25 |
958.00 |
959.00 |
-5.00 |
1,387 |
9,109 |
+322 |
May20 |
190228 |
969.25 |
970.50 |
963.50 |
964.75 |
-4.50 |
137 |
1,599 |
+11 |
Jul20 |
190228 |
976.75 |
977.00 |
970.50 |
971.75 |
-4.25 |
189 |
3,813 |
+53 |
Aug20 |
190228 |
972.50 |
972.50 |
972.50 |
972.50 |
-4.00 |
11 |
112 |
+1 |
Sep20 |
190228 |
967.00 |
967.00 |
967.00 |
967.00 |
-3.75 |
9 |
80 |
+0 |
Nov20 |
190228 |
974.00 |
974.00 |
968.00 |
968.50 |
-3.75 |
198 |
2,441 |
+95 |
Jan21 |
190228 |
973.25 |
973.25 |
973.25 |
973.25 |
-3.75 |
0 |
5 |
+0 |
Total Volume and Open Interest |
294,029 |
650,974 |
+394 |
Soybean Meal(CBOT) |
Mar19 |
190228 |
304.20 |
305.30 |
301.80 |
302.30 |
-2.70 |
38,657 |
22,556 |
-14,727 |
May19 |
190228 |
308.30 |
309.40 |
305.70 |
306.00 |
-3.20 |
68,987 |
205,408 |
+4,281 |
Jul19 |
190228 |
312.40 |
313.20 |
309.40 |
309.80 |
-3.30 |
14,700 |
99,922 |
+271 |
Aug19 |
190228 |
314.30 |
315.00 |
311.30 |
311.50 |
-3.30 |
2,286 |
18,636 |
+346 |
Sep19 |
190228 |
316.00 |
316.60 |
313.10 |
313.30 |
-3.30 |
1,445 |
17,095 |
+198 |
Oct19 |
190228 |
317.50 |
317.60 |
314.20 |
314.40 |
-3.30 |
575 |
14,214 |
+91 |
Dec19 |
190228 |
318.90 |
319.60 |
316.10 |
316.20 |
-3.50 |
6,558 |
49,311 |
+1,848 |
Jan20 |
190228 |
319.50 |
320.40 |
317.40 |
317.40 |
-3.30 |
672 |
4,987 |
+229 |
Mar20 |
190228 |
320.40 |
321.00 |
318.30 |
318.30 |
-3.10 |
658 |
9,722 |
-105 |
May20 |
190228 |
320.60 |
321.70 |
318.70 |
318.70 |
-3.10 |
351 |
5,749 |
+82 |
Total Volume and Open Interest |
134,961 |
449,135 |
-7,444 |
Soybean Oil(CBOT) |
Mar19 |
190228 |
29.86 |
30.03 |
29.82 |
29.96 |
+0.16 |
43,387 |
12,901 |
-14,617 |
May19 |
190228 |
30.09 |
30.34 |
30.06 |
30.25 |
+0.13 |
84,043 |
224,405 |
+5,636 |
Jul19 |
190228 |
30.44 |
30.66 |
30.40 |
30.59 |
+0.14 |
17,535 |
129,892 |
-1,558 |
Aug19 |
190228 |
30.64 |
30.83 |
30.56 |
30.75 |
+0.14 |
2,125 |
21,418 |
+324 |
Sep19 |
190228 |
30.81 |
30.96 |
30.72 |
30.89 |
+0.13 |
2,632 |
14,002 |
+693 |
Oct19 |
190228 |
30.95 |
31.07 |
30.84 |
31.01 |
+0.15 |
362 |
10,798 |
+75 |
Dec19 |
190228 |
31.02 |
31.27 |
31.01 |
31.23 |
+0.16 |
4,444 |
59,280 |
+1 |
Jan20 |
190228 |
31.24 |
31.51 |
31.24 |
31.47 |
+0.16 |
258 |
4,953 |
+152 |
Mar20 |
190228 |
31.73 |
31.77 |
31.53 |
31.74 |
+0.19 |
52 |
7,681 |
+16 |
May20 |
190228 |
31.87 |
32.03 |
31.80 |
31.98 |
+0.20 |
68 |
1,945 |
-17 |
Total Volume and Open Interest |
154,958 |
490,821 |
-9,281 |
Canola(WCE) |
Mar19 |
190228 |
454.8 |
464.4 |
454.8 |
463.4 |
-2.3 |
5,712 |
3,911 |
-3,727 |
May19 |
190228 |
471.5 |
476.0 |
468.5 |
469.2 |
-4.0 |
15,301 |
95,846 |
+3,678 |
Jul19 |
190228 |
480.5 |
483.8 |
476.6 |
477.3 |
-3.6 |
3,651 |
49,600 |
+1,534 |
Nov19 |
190228 |
486.2 |
489.3 |
483.2 |
484.5 |
-1.9 |
2,402 |
18,086 |
+1,182 |
Jan20 |
190228 |
493.4 |
495.3 |
489.7 |
490.5 |
-1.9 |
72 |
1,882 |
+2 |
Total Volume and Open Interest |
27,138 |
169,508 |
+2,669 |
Corn(CBOT) |
Mar19 |
190228 |
363.75 |
364.75 |
361.25 |
362.00 |
-1.75 |
242,769 |
95,028 |
-56,442 |
May19 |
190228 |
373.50 |
374.50 |
370.00 |
370.75 |
-3.00 |
356,177 |
734,801 |
+42,043 |
Jul19 |
190228 |
382.25 |
383.00 |
378.75 |
379.50 |
-2.75 |
96,613 |
328,405 |
+6,386 |
Sep19 |
190228 |
387.50 |
388.00 |
384.50 |
385.25 |
-2.75 |
27,763 |
170,711 |
+5,268 |
Dec19 |
190228 |
394.25 |
394.50 |
391.25 |
392.00 |
-2.50 |
42,287 |
258,836 |
+5,880 |
Mar20 |
190228 |
404.75 |
404.75 |
402.00 |
402.75 |
-2.50 |
7,139 |
45,668 |
+2,145 |
May20 |
190228 |
410.00 |
410.25 |
407.50 |
408.00 |
-2.75 |
2,552 |
4,806 |
+1,115 |
Jul20 |
190228 |
413.75 |
414.00 |
411.00 |
412.00 |
-2.25 |
2,133 |
10,635 |
+1,136 |
Sep20 |
190228 |
406.50 |
406.50 |
405.00 |
405.50 |
-2.75 |
204 |
1,953 |
+118 |
Dec20 |
190228 |
408.75 |
408.75 |
406.00 |
406.50 |
-2.25 |
705 |
10,275 |
+168 |
Total Volume and Open Interest |
778,354 |
1,661,824 |
+7,807 |
Wheat(CBOT) |
Mar19 |
190228 |
460.25 |
461.00 |
451.25 |
452.50 |
-8.50 |
35,046 |
11,353 |
-13,645 |
May19 |
190228 |
468.00 |
468.75 |
457.75 |
459.50 |
-7.25 |
101,106 |
231,336 |
+7,321 |
Jul19 |
190228 |
474.25 |
475.50 |
464.75 |
466.50 |
-6.75 |
36,437 |
115,858 |
+289 |
Sep19 |
190228 |
483.75 |
485.25 |
475.25 |
476.75 |
-6.25 |
8,644 |
38,518 |
+655 |
Dec19 |
190228 |
499.00 |
500.25 |
491.00 |
492.75 |
-5.00 |
8,446 |
46,434 |
+498 |
Mar20 |
190228 |
510.00 |
511.50 |
503.00 |
504.50 |
-4.50 |
976 |
8,197 |
+146 |
Total Volume and Open Interest |
191,428 |
458,560 |
-4,700 |
Wheat(KCBT) |
Mar19 |
190228 |
442.00 |
445.00 |
439.50 |
441.00 |
+2.25 |
31,630 |
9,780 |
-18,515 |
May19 |
190228 |
447.25 |
450.00 |
442.50 |
444.50 |
-1.00 |
58,256 |
154,663 |
+7,228 |
Jul19 |
190228 |
455.00 |
459.25 |
452.00 |
453.25 |
-2.00 |
19,093 |
82,488 |
+2,364 |
Sep19 |
190228 |
468.00 |
471.00 |
464.00 |
464.75 |
-2.75 |
4,398 |
16,565 |
+198 |
Dec19 |
190228 |
487.75 |
488.50 |
481.75 |
482.50 |
-3.00 |
3,725 |
22,065 |
+353 |
Mar20 |
190228 |
500.50 |
503.25 |
497.25 |
497.75 |
-3.00 |
564 |
2,522 |
+140 |
May20 |
190228 |
510.25 |
513.25 |
508.00 |
508.50 |
-2.50 |
288 |
746 |
+156 |
Total Volume and Open Interest |
118,051 |
290,253 |
-8,050 |
Wheat(MGE) |
Mar19 |
190228 |
564.75 |
569.00 |
560.75 |
567.00 |
+4.00 |
4,230 |
1,876 |
-2,622 |
May19 |
190228 |
554.00 |
561.75 |
550.75 |
559.25 |
+5.25 |
5,921 |
32,693 |
-314 |
Jul19 |
190228 |
559.25 |
566.25 |
555.00 |
562.25 |
+3.25 |
1,866 |
10,260 |
+434 |
Sep19 |
190228 |
565.00 |
573.00 |
562.00 |
568.75 |
+2.25 |
1,130 |
7,721 |
+270 |
Dec19 |
190228 |
578.75 |
585.75 |
576.50 |
582.00 |
+2.25 |
532 |
4,148 |
+178 |
Mar20 |
190228 |
590.00 |
596.00 |
590.00 |
593.50 |
+2.00 |
116 |
686 |
+63 |
Total Volume and Open Interest |
13,795 |
57,400 |
-1,991 |
Oats(CBOT) |
Mar19 |
190228 |
257.00 |
257.00 |
250.50 |
252.00 |
-4.25 |
331 |
232 |
-241 |
May19 |
190228 |
266.75 |
270.50 |
262.00 |
264.00 |
-2.00 |
538 |
3,737 |
+70 |
Jul19 |
190228 |
267.75 |
270.25 |
262.25 |
264.00 |
-2.00 |
35 |
329 |
+10 |
Sep19 |
190228 |
261.00 |
261.00 |
261.00 |
261.00 |
-1.25 |
8 |
59 |
+2 |
Total Volume and Open Interest |
933 |
4,640 |
-156 |
Rough Rice(CBOT) |
Mar19 |
190228 |
10.28 |
10.42 |
10.28 |
10.40 |
+0.11 |
1,095 |
600 |
-286 |
May19 |
190228 |
10.57 |
10.67 |
10.53 |
10.63 |
+0.06 |
1,897 |
7,884 |
+228 |
Jul19 |
190228 |
10.80 |
10.82 |
10.74 |
10.80 |
+0.05 |
36 |
162 |
+2 |
Sep19 |
190228 |
10.65 |
10.70 |
10.65 |
10.70 |
+0.06 |
0 |
3 |
+0 |
Total Volume and Open Interest |
3,028 |
8,650 |
-56 |
Live Cattle(CME) |
Feb19 |
190228 |
129.575 |
129.950 |
128.450 |
129.950 |
+0.550 |
1,163 |
1,317 |
-683 |
Apr19 |
190228 |
129.785 |
130.050 |
128.900 |
129.850 |
-0.085 |
26,263 |
155,168 |
-1,105 |
Jun19 |
190228 |
119.950 |
120.385 |
119.430 |
120.150 |
unch |
18,207 |
129,573 |
+2,050 |
Aug19 |
190228 |
116.000 |
116.100 |
115.350 |
115.900 |
-0.250 |
9,267 |
65,346 |
+1,446 |
Oct19 |
190228 |
116.750 |
116.885 |
116.050 |
116.680 |
-0.320 |
4,869 |
34,586 |
+1,660 |
Dec19 |
190228 |
119.285 |
119.400 |
118.800 |
119.330 |
-0.070 |
751 |
12,089 |
+256 |
Total Volume and Open Interest |
60,724 |
403,076 |
+3,738 |
Feeder Cattle(CME) |
Mar19 |
190228 |
143.550 |
143.580 |
142.350 |
142.880 |
-1.000 |
4,065 |
13,460 |
-1,121 |
Apr19 |
190228 |
147.000 |
147.000 |
145.100 |
146.150 |
-1.085 |
5,497 |
17,877 |
+632 |
May19 |
190228 |
148.035 |
148.050 |
146.350 |
147.250 |
-1.035 |
2,992 |
10,953 |
+279 |
Aug19 |
190228 |
151.880 |
151.985 |
150.630 |
151.600 |
-0.530 |
1,159 |
6,936 |
+329 |
Sep19 |
190228 |
152.185 |
152.350 |
151.035 |
152.080 |
-0.320 |
158 |
1,006 |
+9 |
Oct19 |
190228 |
152.250 |
152.380 |
151.150 |
152.235 |
-0.165 |
160 |
585 |
+42 |
Nov19 |
190228 |
151.550 |
152.050 |
150.735 |
151.830 |
+0.130 |
18 |
222 |
+11 |
Total Volume and Open Interest |
14,049 |
51,066 |
+181 |
Lean Hogs(CME) |
Apr19 |
190228 |
55.450 |
56.630 |
55.200 |
55.880 |
+0.280 |
24,651 |
103,633 |
-1,693 |
May19 |
190228 |
65.850 |
66.430 |
65.385 |
65.700 |
+0.100 |
169 |
2,016 |
+57 |
Jun19 |
190228 |
75.900 |
76.650 |
75.635 |
75.900 |
+0.070 |
13,854 |
45,464 |
+609 |
Jul19 |
190228 |
78.135 |
78.850 |
77.980 |
78.285 |
+0.085 |
3,084 |
26,251 |
+0 |
Aug19 |
190228 |
78.450 |
79.300 |
78.250 |
78.580 |
+0.045 |
6,397 |
24,976 |
-516 |
Oct19 |
190228 |
68.650 |
69.400 |
68.650 |
69.000 |
+0.150 |
3,165 |
29,222 |
+415 |
Dec19 |
190228 |
64.250 |
64.635 |
64.200 |
64.550 |
+0.200 |
2,103 |
11,770 |
+1,077 |
Feb20 |
190228 |
67.285 |
68.000 |
67.285 |
68.000 |
+0.365 |
321 |
2,702 |
+117 |
Total Volume and Open Interest |
54,016 |
249,119 |
+171 |
Class III Milk(CME) |
Feb19 |
190226 |
13.95 |
13.95 |
13.94 |
13.94 |
-0.01 |
130 |
4,083 |
-13 |
Mar19 |
190228 |
15.27 |
15.45 |
15.21 |
15.24 |
-0.07 |
771 |
4,308 |
-227 |
Apr19 |
190228 |
15.13 |
15.30 |
15.09 |
15.20 |
+0.03 |
526 |
3,546 |
+61 |
May19 |
190228 |
15.09 |
15.41 |
15.09 |
15.26 |
-0.06 |
488 |
3,712 |
+104 |
Jun19 |
190228 |
15.52 |
15.74 |
15.52 |
15.58 |
-0.12 |
184 |
2,512 |
+47 |
Jul19 |
190228 |
16.09 |
16.09 |
15.99 |
16.03 |
-0.10 |
179 |
1,942 |
+46 |
Aug19 |
190228 |
16.29 |
16.29 |
16.17 |
16.20 |
-0.11 |
37 |
1,383 |
+0 |
Sep19 |
190228 |
16.41 |
16.44 |
16.31 |
16.37 |
-0.07 |
38 |
1,723 |
+0 |
Oct19 |
190228 |
16.33 |
16.33 |
16.29 |
16.33 |
-0.08 |
3 |
1,213 |
+0 |
Nov19 |
190228 |
16.28 |
16.29 |
16.25 |
16.26 |
-0.09 |
4 |
1,255 |
+3 |
Dec19 |
190228 |
16.11 |
16.16 |
16.09 |
16.14 |
-0.02 |
1 |
1,155 |
+0 |
Jan20 |
190228 |
15.76 |
15.85 |
15.76 |
15.85 |
-0.02 |
0 |
43 |
+0 |
Feb20 |
190228 |
15.66 |
15.75 |
15.66 |
15.75 |
unch |
0 |
41 |
+0 |
Total Volume and Open Interest |
2,231 |
22,887 |
-3,826 |
Cocoa(ICE) |
Mar19 |
190228 |
2238 |
2238 |
2238 |
2238 |
-66 |
8 |
294 |
-13 |
May19 |
190228 |
2305 |
2315 |
2233 |
2247 |
-66 |
15,704 |
92,095 |
-1,036 |
Jul19 |
190228 |
2329 |
2335 |
2258 |
2271 |
-63 |
6,867 |
47,638 |
+89 |
Sep19 |
190228 |
2342 |
2347 |
2276 |
2288 |
-59 |
2,925 |
26,233 |
-444 |
Dec19 |
190228 |
2353 |
2358 |
2293 |
2303 |
-56 |
1,258 |
32,248 |
-35 |
Mar20 |
190228 |
2318 |
2325 |
2307 |
2312 |
-51 |
222 |
20,494 |
+32 |
May20 |
190228 |
2314 |
2319 |
2314 |
2319 |
-48 |
149 |
4,407 |
-8 |
Total Volume and Open Interest |
27,133 |
228,265 |
-1,415 |
Coffee "C"(ICE) |
Mar19 |
190228 |
94.70 |
95.55 |
94.70 |
95.20 |
-0.50 |
68 |
104 |
-67 |
May19 |
190228 |
99.20 |
99.75 |
97.40 |
98.45 |
-0.50 |
26,227 |
158,431 |
+5,358 |
Jul19 |
190228 |
102.05 |
102.45 |
100.20 |
101.15 |
-0.55 |
9,772 |
57,021 |
+119 |
Sep19 |
190228 |
104.90 |
105.15 |
103.00 |
103.90 |
-0.60 |
7,346 |
37,681 |
+1,855 |
Dec19 |
190228 |
108.60 |
109.05 |
106.85 |
107.70 |
-0.70 |
5,751 |
24,301 |
+654 |
Mar20 |
190228 |
112.75 |
112.80 |
110.65 |
111.40 |
-0.80 |
1,923 |
11,164 |
+96 |
Total Volume and Open Interest |
52,759 |
306,867 |
+8,404 |
Orange Juice(ICE) |
Mar19 |
190228 |
112.95 |
114.30 |
112.15 |
114.30 |
+1.15 |
938 |
1,956 |
-796 |
May19 |
190228 |
116.45 |
117.80 |
116.45 |
117.30 |
+0.65 |
1,229 |
15,973 |
+307 |
Jul19 |
190228 |
118.40 |
119.60 |
118.40 |
119.10 |
+0.60 |
108 |
1,945 |
+40 |
Sep19 |
190228 |
120.45 |
121.45 |
120.45 |
121.15 |
+0.65 |
54 |
832 |
+20 |
Nov19 |
190228 |
122.85 |
123.90 |
122.85 |
123.55 |
+0.70 |
57 |
403 |
+13 |
Jan20 |
190228 |
125.95 |
126.10 |
125.75 |
125.75 |
+0.55 |
57 |
149 |
-2 |
Total Volume and Open Interest |
2,538 |
21,584 |
-380 |
Sugar #11(ICE) |
Mar19 |
190228 |
12.92 |
12.92 |
12.64 |
12.73 |
-0.18 |
27,765 |
31,394 |
-13,633 |
May19 |
190228 |
13.00 |
13.00 |
12.64 |
12.78 |
-0.19 |
69,483 |
354,851 |
-948 |
Jul19 |
190228 |
13.28 |
13.28 |
12.90 |
13.03 |
-0.18 |
23,976 |
163,225 |
+5,963 |
Oct19 |
190228 |
13.61 |
13.62 |
13.30 |
13.44 |
-0.15 |
11,205 |
143,608 |
+4,285 |
Mar20 |
190228 |
14.39 |
14.39 |
14.04 |
14.19 |
-0.13 |
3,700 |
91,998 |
+110 |
May20 |
190228 |
14.38 |
14.38 |
14.10 |
14.25 |
-0.11 |
761 |
13,739 |
+150 |
Jul20 |
190228 |
14.36 |
14.39 |
14.12 |
14.27 |
-0.11 |
676 |
12,509 |
+100 |
Oct20 |
190228 |
14.48 |
14.48 |
14.22 |
14.39 |
-0.10 |
415 |
19,711 |
-181 |
Total Volume and Open Interest |
138,019 |
839,602 |
-4,157 |
London Cocoa(LCE) |
Mar19 |
190228 |
1749 |
1749 |
1704 |
1709 |
-37 |
2,948 |
44,200 |
-632 |
May19 |
190228 |
1721 |
1723 |
1676 |
1683 |
-36 |
9,190 |
55,716 |
+897 |
Jul19 |
190228 |
1691 |
1692 |
1654 |
1657 |
-32 |
4,658 |
42,205 |
-48 |
Sep19 |
190228 |
1678 |
1678 |
1645 |
1650 |
-26 |
3,279 |
36,719 |
+111 |
Dec19 |
190228 |
1675 |
1675 |
1646 |
1649 |
-24 |
2,296 |
49,432 |
+10 |
Mar20 |
190228 |
1670 |
1670 |
1644 |
1648 |
-21 |
1,686 |
25,317 |
+186 |
May20 |
190228 |
1673 |
1673 |
1649 |
1652 |
-20 |
975 |
11,927 |
+512 |
Total Volume and Open Interest |
25,440 |
273,439 |
+1,108 |
London Sugar(LCE) |
May19 |
190228 |
350.00 |
350.30 |
345.20 |
348.00 |
-2.60 |
4,272 |
39,983 |
-26 |
Aug19 |
190228 |
356.20 |
357.90 |
352.40 |
354.70 |
-3.40 |
2,436 |
20,744 |
+367 |
Oct19 |
190228 |
363.70 |
363.80 |
358.20 |
360.40 |
-3.50 |
965 |
10,138 |
-34 |
Dec19 |
190228 |
371.10 |
371.10 |
365.60 |
367.60 |
-3.50 |
333 |
5,215 |
+53 |
Mar20 |
190228 |
378.10 |
378.10 |
373.50 |
375.70 |
-3.40 |
315 |
4,230 |
+81 |
Total Volume and Open Interest |
8,353 |
82,068 |
+455 |
Cotton(ICE) |
Mar19 |
190228 |
71.80 |
71.80 |
71.74 |
71.74 |
+0.55 |
33 |
131 |
-30 |
May19 |
190228 |
72.16 |
73.13 |
72.05 |
72.82 |
+0.46 |
14,274 |
121,430 |
+1,229 |
Jul19 |
190228 |
73.54 |
74.29 |
73.31 |
73.99 |
+0.41 |
5,315 |
41,843 |
+440 |
Oct19 |
190228 |
73.72 |
73.72 |
73.72 |
73.72 |
+0.27 |
0 |
11 |
+0 |
Dec19 |
190228 |
72.97 |
73.60 |
72.80 |
73.28 |
+0.28 |
1,565 |
47,339 |
+362 |
Mar20 |
190228 |
74.10 |
74.65 |
74.08 |
74.48 |
+0.41 |
31 |
7,917 |
+17 |
Total Volume and Open Interest |
21,218 |
220,435 |
+2,018 |
Lumber(CME) |
Mar19 |
190228 |
391.4 |
391.4 |
384.6 |
385.6 |
-3.1 |
318 |
974 |
-118 |
May19 |
190228 |
394.0 |
396.5 |
389.7 |
391.4 |
+0.8 |
419 |
1,815 |
+100 |
Jul19 |
190228 |
395.0 |
400.5 |
395.0 |
397.1 |
+3.8 |
53 |
370 |
+7 |
Sep19 |
190228 |
397.9 |
399.0 |
397.9 |
398.7 |
+10.1 |
8 |
124 |
+0 |
Total Volume and Open Interest |
798 |
3,299 |
-11 |
Crude Oil(NYM) |
Apr19 |
190228 |
57.00 |
57.43 |
56.43 |
57.22 |
+0.28 |
538,919 |
382,166 |
-5,135 |
May19 |
190228 |
57.43 |
57.83 |
56.86 |
57.61 |
+0.24 |
74,975 |
241,946 |
+448 |
Jun19 |
190228 |
57.92 |
58.30 |
57.35 |
58.06 |
+0.19 |
61,939 |
245,931 |
-2,173 |
Jul19 |
190228 |
58.33 |
58.74 |
57.82 |
58.49 |
+0.16 |
32,408 |
131,116 |
-4,233 |
Aug19 |
190228 |
58.73 |
59.07 |
58.22 |
58.83 |
+0.13 |
22,635 |
106,867 |
+565 |
Sep19 |
190228 |
58.93 |
59.33 |
58.49 |
59.06 |
+0.10 |
19,839 |
117,318 |
+3,534 |
Oct19 |
190228 |
59.00 |
59.43 |
58.60 |
59.17 |
+0.07 |
9,223 |
64,331 |
-775 |
Nov19 |
190228 |
59.11 |
59.30 |
58.69 |
59.18 |
+0.05 |
3,910 |
55,075 |
+42 |
Dec19 |
190228 |
59.05 |
59.41 |
58.56 |
59.13 |
+0.05 |
29,366 |
191,675 |
+2,135 |
Jan20 |
190228 |
58.98 |
59.31 |
58.73 |
59.02 |
+0.03 |
2,390 |
49,221 |
+455 |
Feb20 |
190228 |
58.69 |
58.96 |
58.51 |
58.88 |
unch |
1,135 |
23,127 |
+384 |
Mar20 |
190228 |
58.30 |
58.87 |
58.30 |
58.72 |
-0.02 |
2,181 |
60,751 |
+849 |
Apr20 |
190228 |
58.64 |
58.64 |
58.42 |
58.56 |
-0.03 |
952 |
12,722 |
+354 |
May20 |
190228 |
58.38 |
58.43 |
58.29 |
58.38 |
-0.03 |
1,152 |
11,895 |
+122 |
Jun20 |
190228 |
58.01 |
58.51 |
57.78 |
58.21 |
-0.05 |
6,786 |
59,474 |
+1,068 |
Jul20 |
190228 |
58.06 |
58.06 |
57.92 |
58.00 |
-0.06 |
948 |
10,737 |
+111 |
Total Volume and Open Interest |
821,768 |
2,025,884 |
-2,630 |
e-miNY Crude Oil(NYM) |
Apr19 |
190228 |
56.975 |
57.425 |
56.450 |
57.225 |
+0.275 |
16,813 |
2,227 |
+115 |
May19 |
190228 |
57.425 |
57.825 |
56.850 |
57.600 |
+0.225 |
197 |
300 |
+2 |
Jun19 |
190228 |
57.925 |
58.225 |
57.525 |
58.050 |
+0.175 |
16 |
261 |
+0 |
Jul19 |
190228 |
58.075 |
58.500 |
58.075 |
58.500 |
+0.175 |
10 |
74 |
+10 |
Aug19 |
190228 |
58.825 |
58.825 |
58.825 |
58.825 |
+0.125 |
4 |
65 |
+0 |
Sep19 |
190228 |
59.150 |
59.275 |
59.050 |
59.050 |
+0.100 |
6 |
58 |
+0 |
Oct19 |
190228 |
59.175 |
59.175 |
59.000 |
59.175 |
+0.075 |
0 |
23 |
+0 |
Nov19 |
190228 |
59.175 |
59.175 |
59.100 |
59.175 |
+0.050 |
1 |
40 |
+1 |
Dec19 |
190228 |
59.100 |
59.125 |
59.100 |
59.125 |
+0.050 |
1 |
131 |
+0 |
Jan20 |
190228 |
59.025 |
59.025 |
59.025 |
59.025 |
+0.025 |
0 |
26 |
+0 |
Total Volume and Open Interest |
17,040 |
3,318 |
+128 |
NY Harbor ULSD(NYM) |
Mar19 |
190228 |
202.48 |
203.81 |
200.89 |
202.35 |
+0.19 |
20,841 |
18,789 |
-9,423 |
Apr19 |
190228 |
202.28 |
203.68 |
200.47 |
202.73 |
+0.52 |
56,506 |
128,113 |
+4,954 |
May19 |
190228 |
201.81 |
203.18 |
200.11 |
202.17 |
+0.37 |
21,792 |
72,582 |
+2,014 |
Jun19 |
190228 |
201.59 |
202.83 |
199.82 |
201.84 |
+0.28 |
15,531 |
67,294 |
+1,581 |
Jul19 |
190228 |
202.04 |
203.15 |
200.19 |
202.16 |
+0.24 |
4,662 |
23,433 |
+285 |
Aug19 |
190228 |
202.66 |
203.71 |
201.28 |
202.84 |
+0.21 |
2,174 |
15,093 |
+493 |
Sep19 |
190228 |
202.92 |
204.70 |
202.28 |
203.83 |
+0.17 |
2,061 |
16,005 |
+679 |
Oct19 |
190228 |
204.54 |
205.20 |
202.91 |
204.72 |
+0.14 |
898 |
10,448 |
+143 |
Nov19 |
190228 |
204.79 |
205.92 |
204.08 |
205.50 |
+0.12 |
663 |
8,599 |
+107 |
Dec19 |
190228 |
206.26 |
207.03 |
204.29 |
206.18 |
+0.10 |
4,369 |
30,911 |
-395 |
Jan20 |
190228 |
206.87 |
207.53 |
204.87 |
206.76 |
+0.07 |
678 |
7,829 |
+332 |
Feb20 |
190228 |
206.50 |
207.13 |
206.06 |
206.83 |
+0.05 |
501 |
6,173 |
+249 |
Mar20 |
190228 |
206.50 |
207.20 |
205.81 |
206.49 |
+0.06 |
158 |
3,920 |
+22 |
Apr20 |
190228 |
205.39 |
205.39 |
205.39 |
205.39 |
+0.06 |
51 |
1,981 |
+7 |
Total Volume and Open Interest |
132,050 |
428,977 |
+1,134 |
RBOB Gasoline(NYM) |
Mar19 |
190228 |
162.98 |
164.90 |
161.72 |
162.93 |
-0.47 |
30,078 |
16,766 |
-10,508 |
Apr19 |
190228 |
175.57 |
176.46 |
173.89 |
175.23 |
-0.83 |
66,166 |
130,846 |
+1,162 |
May19 |
190228 |
176.86 |
177.79 |
175.26 |
176.58 |
-0.81 |
18,563 |
68,310 |
+2,824 |
Jun19 |
190228 |
177.16 |
178.05 |
175.59 |
176.92 |
-0.75 |
11,784 |
47,496 |
-363 |
Jul19 |
190228 |
176.85 |
177.75 |
175.32 |
176.59 |
-0.74 |
6,968 |
32,712 |
-205 |
Aug19 |
190228 |
174.97 |
176.53 |
174.38 |
175.54 |
-0.76 |
3,756 |
20,216 |
-35 |
Sep19 |
190228 |
174.14 |
174.42 |
172.42 |
173.58 |
-0.73 |
4,209 |
27,994 |
+69 |
Oct19 |
190228 |
161.60 |
163.09 |
160.95 |
162.09 |
-0.66 |
1,911 |
13,757 |
-51 |
Nov19 |
190228 |
160.03 |
160.64 |
158.88 |
159.94 |
-0.65 |
1,044 |
10,940 |
+47 |
Dec19 |
190228 |
157.95 |
159.66 |
157.35 |
158.51 |
-0.63 |
2,259 |
23,557 |
+3 |
Total Volume and Open Interest |
147,533 |
402,643 |
-7,122 |
e-miNY RBOB Gasoline(NYM) |
Apr19 |
190228 |
175.23 |
175.23 |
175.23 |
175.23 |
-0.87 |
|
|
|
May19 |
190228 |
176.58 |
176.58 |
176.58 |
176.58 |
-0.82 |
|
|
|
Jun19 |
190228 |
176.92 |
176.92 |
176.92 |
176.92 |
-0.78 |
|
|
|
Jul19 |
190228 |
176.59 |
176.59 |
176.59 |
176.59 |
-0.71 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr19 |
190228 |
2.808 |
2.843 |
2.787 |
2.812 |
+0.013 |
143,686 |
228,223 |
-2,207 |
May19 |
190228 |
2.822 |
2.848 |
2.799 |
2.823 |
+0.010 |
53,108 |
196,510 |
+5,443 |
Jun19 |
190228 |
2.856 |
2.881 |
2.840 |
2.863 |
+0.013 |
20,483 |
65,959 |
-911 |
Jul19 |
190228 |
2.895 |
2.917 |
2.882 |
2.905 |
+0.016 |
19,765 |
89,625 |
-218 |
Aug19 |
190228 |
2.907 |
2.927 |
2.894 |
2.919 |
+0.018 |
12,010 |
56,649 |
+100 |
Sep19 |
190228 |
2.893 |
2.913 |
2.880 |
2.907 |
+0.021 |
9,550 |
99,527 |
+1,208 |
Oct19 |
190228 |
2.908 |
2.927 |
2.892 |
2.923 |
+0.023 |
31,017 |
97,048 |
-9,392 |
Nov19 |
190228 |
2.960 |
2.970 |
2.937 |
2.970 |
+0.027 |
15,427 |
51,860 |
+6,897 |
Dec19 |
190228 |
3.089 |
3.105 |
3.071 |
3.105 |
+0.033 |
3,567 |
52,926 |
+1,244 |
Jan20 |
190228 |
3.157 |
3.184 |
3.151 |
3.184 |
+0.033 |
6,484 |
39,355 |
+9 |
Feb20 |
190228 |
3.105 |
3.123 |
3.094 |
3.123 |
+0.032 |
1,295 |
18,085 |
+226 |
Mar20 |
190228 |
2.974 |
3.000 |
2.965 |
3.000 |
+0.037 |
2,464 |
36,463 |
+113 |
Apr20 |
190228 |
2.611 |
2.631 |
2.606 |
2.631 |
+0.017 |
2,265 |
26,642 |
-5 |
May20 |
190228 |
2.583 |
2.587 |
2.569 |
2.581 |
+0.015 |
544 |
18,663 |
+230 |
Jun20 |
190228 |
2.595 |
2.605 |
2.592 |
2.603 |
+0.015 |
421 |
11,881 |
+42 |
Jul20 |
190228 |
2.626 |
2.629 |
2.618 |
2.628 |
+0.013 |
526 |
8,740 |
+274 |
Total Volume and Open Interest |
325,219 |
1,164,771 |
-3,608 |
Brent Crude Oil(ICE) |
Apr19 |
190228 |
66.38 |
66.38 |
65.67 |
66.03 |
-0.36 |
127,595 |
101,393 |
-26,581 |
May19 |
190228 |
66.52 |
66.78 |
65.90 |
66.31 |
-0.27 |
220,574 |
442,998 |
+2,761 |
Jun19 |
190228 |
66.55 |
66.81 |
65.88 |
66.33 |
-0.24 |
115,159 |
302,610 |
+181 |
Jul19 |
190228 |
66.42 |
66.68 |
65.77 |
66.23 |
-0.22 |
39,469 |
173,561 |
+4,541 |
Aug19 |
190228 |
66.39 |
66.61 |
65.69 |
66.18 |
-0.20 |
33,474 |
118,145 |
+6,870 |
Sep19 |
190228 |
66.29 |
66.51 |
65.60 |
66.09 |
-0.20 |
29,728 |
152,792 |
+1,734 |
Oct19 |
190228 |
66.07 |
66.39 |
65.47 |
65.97 |
-0.19 |
13,712 |
70,147 |
+3,692 |
Nov19 |
190228 |
66.02 |
66.27 |
65.35 |
65.86 |
-0.16 |
7,129 |
89,041 |
+30 |
Dec19 |
190228 |
65.87 |
66.15 |
65.19 |
65.72 |
-0.15 |
54,100 |
211,934 |
+291 |
Jan20 |
190228 |
65.61 |
65.88 |
65.39 |
65.60 |
-0.14 |
1,645 |
41,758 |
-310 |
Feb20 |
190228 |
65.48 |
65.48 |
65.48 |
65.48 |
-0.13 |
2,318 |
39,375 |
+667 |
Mar20 |
190228 |
65.35 |
65.35 |
65.35 |
65.35 |
-0.13 |
4,456 |
29,736 |
-597 |
Apr20 |
190228 |
65.22 |
65.22 |
65.22 |
65.22 |
-0.13 |
1,192 |
21,892 |
+605 |
May20 |
190228 |
65.07 |
65.07 |
65.07 |
65.07 |
-0.13 |
259 |
14,618 |
+60 |
Total Volume and Open Interest |
684,985 |
2,239,835 |
-8,087 |
Gas Oil(ICE) |
Mar19 |
190228 |
622.25 |
627.75 |
616.25 |
625.00 |
+1.25 |
48,032 |
115,143 |
-255 |
Apr19 |
190228 |
619.25 |
623.25 |
612.75 |
620.75 |
+0.25 |
71,379 |
163,994 |
+2,089 |
May19 |
190228 |
616.25 |
620.00 |
610.00 |
617.25 |
-0.50 |
33,360 |
113,351 |
+478 |
Jun19 |
190228 |
614.50 |
618.00 |
609.00 |
615.25 |
-1.25 |
30,632 |
79,822 |
-824 |
Jul19 |
190228 |
615.00 |
618.25 |
609.50 |
615.50 |
-1.50 |
10,061 |
43,075 |
+343 |
Aug19 |
190228 |
618.00 |
619.50 |
611.50 |
617.50 |
-1.50 |
5,524 |
33,796 |
+1,053 |
Sep19 |
190228 |
619.75 |
622.75 |
614.00 |
619.75 |
-1.75 |
4,007 |
37,826 |
+918 |
Oct19 |
190228 |
622.50 |
625.00 |
617.00 |
622.50 |
-1.75 |
2,944 |
33,965 |
+311 |
Nov19 |
190228 |
623.00 |
625.50 |
617.50 |
623.00 |
-1.75 |
434 |
20,248 |
+56 |
Dec19 |
190228 |
624.00 |
626.00 |
617.50 |
623.25 |
-1.75 |
11,182 |
92,352 |
+979 |
Total Volume and Open Interest |
223,416 |
918,439 |
+4,688 |
Ethanol(CBOT) |
Mar19 |
190228 |
1.336 |
1.344 |
1.327 |
1.327 |
-0.012 |
187 |
268 |
-63 |
Apr19 |
190228 |
1.355 |
1.355 |
1.340 |
1.343 |
-0.011 |
461 |
1,130 |
-71 |
May19 |
190228 |
1.360 |
1.360 |
1.356 |
1.356 |
-0.009 |
281 |
167 |
+66 |
Jun19 |
190228 |
1.364 |
1.364 |
1.364 |
1.364 |
-0.009 |
5 |
78 |
+1 |
Jul19 |
190228 |
1.369 |
1.369 |
1.369 |
1.369 |
-0.009 |
2 |
10 |
+1 |
Aug19 |
190228 |
1.371 |
1.371 |
1.371 |
1.371 |
-0.009 |
2 |
4 |
+1 |
Sep19 |
190228 |
1.362 |
1.362 |
1.362 |
1.362 |
-0.009 |
1 |
13 |
+1 |
Oct19 |
190228 |
1.337 |
1.337 |
1.337 |
1.337 |
-0.009 |
|
|
|
Total Volume and Open Interest |
939 |
1,690 |
-64 |
WTI Crude Oil(ICE) |
Apr19 |
190228 |
56.97 |
57.42 |
56.45 |
57.22 |
+0.28 |
30,900 |
77,053 |
+337 |
May19 |
190228 |
57.40 |
57.82 |
56.88 |
57.61 |
+0.24 |
28,067 |
60,419 |
+1,112 |
Jun19 |
190228 |
57.91 |
58.29 |
57.36 |
58.06 |
+0.19 |
22,954 |
100,251 |
-166 |
Jul19 |
190228 |
58.10 |
58.72 |
57.84 |
58.49 |
+0.16 |
7,294 |
28,127 |
+273 |
Aug19 |
190228 |
58.72 |
59.07 |
58.20 |
58.83 |
+0.13 |
5,658 |
19,999 |
-920 |
Sep19 |
190228 |
58.71 |
59.31 |
58.53 |
59.06 |
+0.10 |
4,474 |
36,826 |
+375 |
Oct19 |
190228 |
58.91 |
59.43 |
58.89 |
59.17 |
+0.07 |
1,292 |
8,268 |
-284 |
Nov19 |
190228 |
58.92 |
59.18 |
58.90 |
59.18 |
+0.05 |
524 |
7,210 |
+82 |
Dec19 |
190228 |
58.70 |
59.40 |
58.70 |
59.13 |
+0.05 |
8,337 |
113,810 |
+810 |
Jan20 |
190228 |
59.02 |
59.02 |
59.02 |
59.02 |
+0.03 |
165 |
5,695 |
-60 |
Feb20 |
190228 |
58.88 |
58.88 |
58.88 |
58.88 |
unch |
339 |
4,674 |
+125 |
Mar20 |
190228 |
58.72 |
58.72 |
58.72 |
58.72 |
-0.02 |
105 |
8,121 |
+7 |
Apr20 |
190228 |
58.56 |
58.56 |
58.56 |
58.56 |
-0.03 |
0 |
2,193 |
+0 |
May20 |
190228 |
58.38 |
58.38 |
58.38 |
58.38 |
-0.03 |
1 |
1,649 |
+1 |
Jun20 |
190228 |
58.40 |
58.40 |
58.21 |
58.21 |
-0.05 |
856 |
30,478 |
+153 |
Jul20 |
190228 |
58.00 |
58.00 |
58.00 |
58.00 |
-0.06 |
9 |
2,274 |
+0 |
Total Volume and Open Interest |
113,409 |
600,042 |
+1,576 |
US Dollar Index(ICE) |
Mar19 |
190228 |
96.005 |
96.195 |
95.715 |
96.043 |
+0.005 |
19,179 |
57,895 |
+2,544 |
Jun19 |
190228 |
95.535 |
95.700 |
95.240 |
95.558 |
-0.005 |
203 |
6,350 |
+45 |
Sep19 |
190228 |
95.052 |
95.052 |
95.052 |
95.052 |
-0.005 |
8 |
214 |
+4 |
Total Volume and Open Interest |
19,391 |
64,599 |
+2,594 |
Australian Dollar(CME) |
Mar19 |
190228 |
71.43 |
71.69 |
70.92 |
70.95 |
-0.48 |
92,601 |
126,291 |
+1,033 |
Jun19 |
190228 |
71.65 |
71.65 |
71.02 |
71.04 |
-0.48 |
4,588 |
3,660 |
+1,255 |
Sep19 |
190228 |
71.15 |
71.18 |
71.14 |
71.14 |
-0.47 |
2 |
133 |
+0 |
Total Volume and Open Interest |
101,994 |
130,502 |
+2,159 |
British Pound(CME) |
Mar19 |
190228 |
133.21 |
133.31 |
132.64 |
132.78 |
-0.44 |
202,398 |
195,366 |
+6,688 |
Jun19 |
190228 |
133.88 |
133.90 |
133.29 |
133.38 |
-0.44 |
1,910 |
4,205 |
+1,058 |
Sep19 |
190228 |
133.99 |
133.99 |
133.95 |
133.95 |
-0.44 |
8 |
349 |
+0 |
Total Volume and Open Interest |
205,061 |
202,065 |
+7,905 |
Canadian Dollar(CME) |
Mar19 |
190228 |
76.07 |
76.14 |
75.75 |
76.13 |
+0.05 |
52,139 |
138,885 |
-1,671 |
Jun19 |
190228 |
76.24 |
76.29 |
75.92 |
76.29 |
+0.05 |
649 |
5,545 |
+247 |
Sep19 |
190228 |
76.28 |
76.44 |
76.08 |
76.44 |
+0.05 |
25 |
1,207 |
+20 |
Dec19 |
190228 |
76.31 |
76.57 |
76.28 |
76.57 |
+0.04 |
3 |
1,150 |
+2 |
Total Volume and Open Interest |
52,831 |
147,621 |
-1,393 |
Japanese Yen(CME) |
Mar19 |
190228 |
90.25 |
90.48 |
89.80 |
89.88 |
-0.31 |
106,952 |
182,509 |
-1,240 |
Jun19 |
190228 |
90.94 |
91.08 |
90.46 |
90.52 |
-0.32 |
643 |
2,143 |
-2 |
Sep19 |
190228 |
91.45 |
91.45 |
91.18 |
91.18 |
-0.32 |
11 |
120 |
+4 |
Total Volume and Open Interest |
107,761 |
186,158 |
-1,243 |
Swiss Franc(CME) |
Mar19 |
190228 |
100.04 |
100.89 |
100.04 |
100.38 |
+0.32 |
17,261 |
75,083 |
-622 |
Jun19 |
190228 |
100.93 |
101.74 |
100.90 |
101.24 |
+0.33 |
14 |
158 |
-4 |
Sep19 |
190228 |
102.11 |
102.57 |
102.11 |
102.11 |
+0.33 |
0 |
21 |
+0 |
Total Volume and Open Interest |
17,275 |
75,277 |
-626 |
EuroFX(CME) |
Mar19 |
190228 |
113.87 |
114.37 |
113.75 |
113.94 |
+0.06 |
187,286 |
498,863 |
-1,005 |
Jun19 |
190228 |
114.81 |
115.22 |
114.62 |
114.81 |
+0.06 |
4,136 |
20,371 |
+1,874 |
Sep19 |
190228 |
115.60 |
116.07 |
115.60 |
115.68 |
+0.05 |
80 |
2,419 |
+50 |
Total Volume and Open Interest |
191,827 |
528,376 |
+1,031 |
Mexican Peso(CME) |
Mar19 |
190228 |
520.75 |
520.88 |
516.63 |
517.25 |
-2.50 |
47,479 |
235,751 |
+1,477 |
Apr19 |
190228 |
515.13 |
515.13 |
515.13 |
515.13 |
-2.38 |
|
|
|
Total Volume and Open Interest |
47,674 |
236,584 |
+1,568 |
Brazilian Real(CME) |
Mar19 |
190228 |
268.00 |
269.85 |
266.10 |
267.50 |
-0.95 |
4,934 |
8,523 |
-1,863 |
Apr19 |
190228 |
268.00 |
268.50 |
265.60 |
266.60 |
-1.40 |
3,120 |
6,997 |
+1,443 |
May19 |
190228 |
267.55 |
267.75 |
265.15 |
266.10 |
-1.30 |
2 |
60 |
+0 |
Jun19 |
190228 |
265.30 |
267.05 |
264.55 |
265.35 |
-1.35 |
151 |
5,485 |
+89 |
Total Volume and Open Interest |
8,205 |
21,065 |
-331 |
30-Year T-Bonds(CBOT) |
Mar19 |
190228 |
145~190 |
146~010 |
144~280 |
145~040 |
-0~140 |
685,180 |
252,108 |
-305,322 |
Jun19 |
190228 |
144~300 |
145~120 |
144~060 |
144~150 |
-0~140 |
566,943 |
889,727 |
+241,491 |
Sep19 |
190228 |
144~150 |
144~150 |
144~150 |
144~150 |
-0~140 |
|
|
|
Total Volume and Open Interest |
1,252,123 |
1,141,835 |
-63,831 |
10-Year T-Notes(CBOT) |
Mar19 |
190228 |
122~000 |
122~055 |
121~195 |
121~240 |
-0~055 |
3,194,291 |
632,642 |
-976,175 |
Jun19 |
190228 |
122~090 |
122~150 |
121~270 |
122~000 |
-0~070 |
2,592,035 |
3,596,982 |
+908,769 |
Sep19 |
190228 |
121~295 |
121~295 |
121~295 |
121~295 |
-0~070 |
|
|
|
Total Volume and Open Interest |
5,786,326 |
4,229,624 |
-67,406 |
5-Year T-Notes(CBOT) |
Mar19 |
190228 |
114~186 |
114~224 |
114~116 |
114~150 |
-0~024 |
2,136,354 |
745,469 |
-970,615 |
Jun19 |
190228 |
114~230 |
114~270 |
114~146 |
114~180 |
-0~036 |
1,884,914 |
3,701,019 |
+843,770 |
Sep19 |
190228 |
114~180 |
114~180 |
114~180 |
114~180 |
-0~036 |
|
|
|
Total Volume and Open Interest |
4,021,268 |
4,446,488 |
-126,845 |
2 Year T-Notes(CBOT) |
Mar19 |
190228 |
82~000 |
89~160 |
69~160 |
70~000 |
-14~132 |
1,749,764 |
506,414 |
-694,559 |
Jun19 |
190228 |
82~000 |
89~160 |
69~160 |
70~000 |
-14~132 |
1,599,267 |
2,600,608 |
+618,198 |
Sep19 |
190228 |
82~000 |
89~160 |
69~160 |
70~000 |
-14~132 |
|
|
|
Total Volume and Open Interest |
3,349,031 |
3,107,022 |
-76,361 |
Eurodollars(CME) |
Mar19 |
190228 |
97.400 |
97.405 |
97.397 |
97.400 |
+0.003 |
214,200 |
1,378,769 |
-2,514 |
Jun19 |
190228 |
97.400 |
97.410 |
97.390 |
97.395 |
-0.005 |
245,519 |
1,276,405 |
+9,855 |
Sep19 |
190228 |
97.405 |
97.420 |
97.380 |
97.390 |
-0.015 |
222,363 |
1,154,055 |
+8,019 |
Dec19 |
190228 |
97.385 |
97.400 |
97.345 |
97.360 |
-0.020 |
334,752 |
1,710,674 |
+18,345 |
Mar20 |
190228 |
97.465 |
97.485 |
97.415 |
97.430 |
-0.030 |
228,145 |
1,006,157 |
+3,023 |
Jun20 |
190228 |
97.520 |
97.545 |
97.460 |
97.480 |
-0.035 |
202,163 |
956,498 |
+5,457 |
Sep20 |
190228 |
97.565 |
97.590 |
97.500 |
97.525 |
-0.035 |
188,215 |
800,042 |
+3,509 |
Dec20 |
190228 |
97.565 |
97.590 |
97.500 |
97.525 |
-0.035 |
249,364 |
968,163 |
+18,258 |
Mar21 |
190228 |
97.590 |
97.610 |
97.525 |
97.550 |
-0.030 |
113,253 |
600,596 |
-5,666 |
Jun21 |
190228 |
97.585 |
97.615 |
97.525 |
97.550 |
-0.030 |
93,023 |
403,752 |
-9,280 |
Sep21 |
190228 |
97.585 |
97.610 |
97.525 |
97.550 |
-0.025 |
83,469 |
353,147 |
+284 |
Dec21 |
190228 |
97.560 |
97.585 |
97.505 |
97.530 |
-0.020 |
77,450 |
373,524 |
+8,067 |
Mar22 |
190228 |
97.545 |
97.570 |
97.490 |
97.515 |
-0.020 |
47,480 |
296,880 |
+11,835 |
Jun22 |
190228 |
97.515 |
97.545 |
97.470 |
97.495 |
-0.020 |
34,837 |
250,321 |
+3,936 |
Sep22 |
190228 |
97.490 |
97.520 |
97.445 |
97.470 |
-0.015 |
28,984 |
194,949 |
+3,060 |
Dec22 |
190228 |
97.465 |
97.485 |
97.415 |
97.440 |
-0.010 |
24,250 |
167,942 |
-1,265 |
Mar23 |
190228 |
97.430 |
97.460 |
97.390 |
97.410 |
-0.015 |
23,383 |
88,734 |
-1,904 |
Jun23 |
190228 |
97.400 |
97.425 |
97.355 |
97.380 |
-0.015 |
31,072 |
76,952 |
+1,610 |
Total Volume and Open Interest |
2,505,986 |
12,412,924 |
+78,000 |
Ultra T-Bond(CBOT) |
Mar19 |
190228 |
159~09 |
159~28 |
158~07 |
158~17 |
-0~21 |
423,385 |
156,536 |
-214,031 |
Jun19 |
190228 |
160~10 |
161~02 |
159~08 |
159~19 |
-0~24 |
376,269 |
1,043,058 |
+217,579 |
Sep19 |
190228 |
159~19 |
159~19 |
159~19 |
159~19 |
-0~24 |
|
|
|
Total Volume and Open Interest |
799,654 |
1,199,594 |
+3,548 |
Ultra 10-Yr T-Note(CBOT) |
Mar19 |
190228 |
130~035 |
130~115 |
129~190 |
129~250 |
-0~065 |
342,195 |
172,112 |
-135,615 |
Jun19 |
190228 |
129~250 |
130~020 |
129~085 |
129~145 |
-0~075 |
289,651 |
572,503 |
+139,786 |
Sep19 |
190228 |
129~145 |
129~145 |
129~145 |
129~145 |
-0~075 |
|
|
|
Total Volume and Open Interest |
631,846 |
744,615 |
+4,171 |
30 Day Federal Funds(CBOT) |
Feb19 |
190228 |
97.600 |
97.600 |
97.598 |
97.598 |
unch |
14,083 |
263,587 |
-4,054 |
Mar19 |
190228 |
97.595 |
97.598 |
97.595 |
97.595 |
unch |
14,263 |
115,791 |
-1,521 |
Apr19 |
190228 |
97.595 |
97.600 |
97.595 |
97.595 |
unch |
22,442 |
260,600 |
-7,490 |
May19 |
190228 |
97.600 |
97.600 |
97.595 |
97.595 |
-0.005 |
21,960 |
173,416 |
+3,629 |
Jun19 |
190228 |
97.605 |
97.605 |
97.595 |
97.595 |
-0.005 |
14,529 |
83,623 |
+894 |
Jul19 |
190228 |
97.615 |
97.620 |
97.600 |
97.600 |
-0.010 |
26,438 |
195,622 |
-1,165 |
Total Volume and Open Interest |
238,097 |
1,896,319 |
+13,772 |
Japanese Govt Bonds(SGX) |
Mar19 |
190228 |
152.83 |
152.84 |
152.57 |
152.62 |
-0.24 |
723 |
18,618 |
+395 |
Jun19 |
190228 |
152.58 |
152.58 |
152.48 |
152.55 |
-0.20 |
0 |
16 |
+0 |
Sep19 |
190228 |
152.55 |
152.55 |
152.55 |
152.55 |
-0.20 |
|
|
|
Total Volume and Open Interest |
723 |
18,634 |
+395 |
Euro-Buxl(EUREX) |
Mar19 |
190228 |
184.92 |
185.80 |
183.68 |
184.04 |
-0.92 |
46,214 |
219,689 |
-9,031 |
Jun19 |
190228 |
183.88 |
184.30 |
182.20 |
182.56 |
-0.92 |
2,901 |
9,223 |
+2,757 |
Sep19 |
190228 |
181.04 |
181.04 |
181.04 |
181.04 |
-0.92 |
|
|
|
Total Volume and Open Interest |
49,115 |
249,219 |
-2,785 |
Euro-Bund(EUREX) |
Mar19 |
190228 |
165.71 |
165.97 |
165.15 |
165.31 |
-0.37 |
731,373 |
1,556,069 |
-100,926 |
Jun19 |
190228 |
163.23 |
163.43 |
162.61 |
162.77 |
-0.37 |
75,024 |
236,417 |
+25,793 |
Sep19 |
190228 |
164.96 |
164.96 |
164.50 |
164.59 |
-0.41 |
6 |
179 |
+6 |
Total Volume and Open Interest |
806,403 |
2,351,886 |
+175,979 |
Euro-Bobl(EUREX) |
Mar19 |
190228 |
132.82 |
132.92 |
132.64 |
132.72 |
-0.11 |
432,675 |
1,244,300 |
-55,242 |
Jun19 |
190228 |
132.19 |
132.25 |
131.97 |
132.05 |
-0.12 |
75,414 |
109,840 |
+25,201 |
Sep19 |
190228 |
132.05 |
132.05 |
132.05 |
132.05 |
-0.12 |
|
|
|
Total Volume and Open Interest |
508,089 |
1,598,174 |
+35,537 |
Euro-Schatz(EUREX) |
Mar19 |
190228 |
111.83 |
111.86 |
111.80 |
111.82 |
-0.02 |
376,741 |
1,795,469 |
-46,014 |
Jun19 |
190228 |
111.81 |
111.82 |
111.78 |
111.79 |
-0.02 |
54,055 |
121,711 |
+34,431 |
Sep19 |
190228 |
111.79 |
111.79 |
111.79 |
111.79 |
-0.02 |
|
|
|
Total Volume and Open Interest |
430,796 |
2,300,461 |
+156,993 |
3-Mth Euribor(EUREX) |
Mar19 |
190228 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
299 |
2,613 |
-39 |
Jun19 |
190228 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,278 |
+0 |
Sep19 |
190228 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
0 |
1,980 |
+0 |
Total Volume and Open Interest |
299 |
13,819 |
+1 |
Long Gilt(LIFFE) |
Mar19 |
190228 |
123~13 |
123~16 |
122~29 |
123~02 |
-0~05 |
384,383 |
203,945 |
-207,505 |
Jun19 |
190228 |
126~07 |
126~11 |
125~20 |
125~25 |
-0~06 |
335,993 |
684,952 |
+44,247 |
Total Volume and Open Interest |
720,381 |
888,902 |
-163,253 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
190228 |
99.14 |
99.14 |
99.14 |
99.14 |
unch |
86,430 |
609,223 |
-25,088 |
Jun19 |
190228 |
99.11 |
99.11 |
99.10 |
99.11 |
+0.01 |
72,764 |
477,969 |
+2,538 |
Sep19 |
190228 |
99.04 |
99.06 |
99.03 |
99.04 |
+0.01 |
93,128 |
490,931 |
-8,670 |
Dec19 |
190228 |
98.98 |
99.00 |
98.97 |
98.97 |
unch |
98,814 |
609,720 |
+11,189 |
Mar20 |
190228 |
98.94 |
98.96 |
98.93 |
98.93 |
unch |
83,956 |
364,434 |
+1,004 |
Jun20 |
190228 |
98.89 |
98.91 |
98.88 |
98.89 |
-0.00 |
84,226 |
366,372 |
-4,213 |
Total Volume and Open Interest |
1,063,879 |
4,150,291 |
-25,882 |
3-Mth Euribor(LIFFE) |
Mar19 |
190228 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
56,434 |
535,835 |
+22,354 |
Jun19 |
190228 |
100.300 |
100.300 |
100.295 |
100.295 |
unch |
38,748 |
726,603 |
-471 |
Sep19 |
190228 |
100.280 |
100.285 |
100.275 |
100.280 |
unch |
37,645 |
648,904 |
-56 |
Total Volume and Open Interest |
733,527 |
5,053,621 |
+41,798 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
190228 |
98.07 |
98.08 |
98.07 |
98.08 |
unch |
16,784 |
120,810 |
-7,721 |
Jun19 |
190228 |
98.16 |
98.16 |
98.13 |
98.16 |
unch |
14,759 |
231,044 |
+728 |
Sep19 |
190228 |
98.23 |
98.24 |
98.19 |
98.23 |
-0.01 |
21,051 |
222,134 |
-4,228 |
Dec19 |
190228 |
98.29 |
98.29 |
98.24 |
98.29 |
unch |
14,383 |
235,103 |
-567 |
Mar20 |
190228 |
98.32 |
98.33 |
98.28 |
98.32 |
-0.01 |
12,366 |
191,471 |
+3,064 |
Jun20 |
190228 |
98.33 |
98.34 |
98.29 |
98.33 |
unch |
7,474 |
140,402 |
+995 |
Sep20 |
190228 |
98.32 |
98.32 |
98.29 |
98.32 |
-0.01 |
4,680 |
69,300 |
+701 |
Dec20 |
190228 |
98.30 |
98.31 |
98.27 |
98.31 |
unch |
5,073 |
51,390 |
+1,380 |
Mar21 |
190228 |
98.28 |
98.28 |
98.28 |
98.28 |
-0.01 |
343 |
7,031 |
+281 |
Jun21 |
190228 |
98.25 |
98.26 |
98.25 |
98.26 |
unch |
0 |
3,226 |
+0 |
Total Volume and Open Interest |
96,926 |
1,275,784 |
-5,380 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
190228 |
97.93 |
97.94 |
97.87 |
97.90 |
-0.03 |
117,295 |
1,277,315 |
+5,279 |
Jun19 |
190228 |
97.93 |
97.93 |
97.89 |
97.90 |
-0.03 |
653 |
1,382 |
+638 |
Total Volume and Open Interest |
117,948 |
1,278,697 |
+5,917 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
190228 |
98.36 |
98.38 |
98.32 |
98.36 |
+0.00 |
217,700 |
1,368,605 |
+22,390 |
Jun19 |
190228 |
98.43 |
98.43 |
98.39 |
98.43 |
+0.01 |
500 |
32,063 |
+500 |
Total Volume and Open Interest |
218,200 |
1,400,668 |
+22,890 |
Gold(CMX) |
Apr19 |
190228 |
1321.7 |
1328.9 |
1314.0 |
1316.1 |
-5.1 |
185,564 |
350,595 |
-210 |
Jun19 |
190228 |
1328.0 |
1335.4 |
1320.6 |
1322.7 |
-5.2 |
8,872 |
82,091 |
+3,434 |
Aug19 |
190228 |
1335.4 |
1339.2 |
1327.3 |
1328.9 |
-5.1 |
1,203 |
26,847 |
+705 |
Oct19 |
190228 |
1335.5 |
1336.1 |
1333.1 |
1334.8 |
-5.2 |
110 |
4,676 |
+49 |
Dec19 |
190228 |
1347.6 |
1353.4 |
1338.9 |
1341.0 |
-5.0 |
170 |
22,501 |
+84 |
Feb20 |
190228 |
1352.2 |
1352.4 |
1345.4 |
1347.0 |
-5.2 |
176 |
8,785 |
+40 |
Apr20 |
190228 |
1354.6 |
1354.6 |
1351.2 |
1352.8 |
-5.3 |
20 |
1,977 |
+20 |
Jun20 |
190228 |
1364.3 |
1364.3 |
1358.6 |
1358.6 |
-5.2 |
1 |
1,408 |
+1 |
Aug20 |
190228 |
1364.3 |
1364.3 |
1364.3 |
1364.3 |
-5.2 |
0 |
4 |
+0 |
Oct20 |
190228 |
1369.4 |
1369.4 |
1369.4 |
1369.4 |
-5.2 |
0 |
5 |
+0 |
Dec20 |
190228 |
1374.0 |
1375.3 |
1374.0 |
1375.3 |
-5.2 |
0 |
1,245 |
+0 |
Total Volume and Open Interest |
197,055 |
501,116 |
+3,543 |
Silver(CMX) |
Mar19 |
190228 |
1567.5 |
1576.5 |
1552.0 |
1553.8 |
-13.4 |
60,807 |
15,317 |
-14,419 |
May19 |
190228 |
1577.0 |
1586.0 |
1560.5 |
1563.4 |
-13.2 |
38,499 |
143,291 |
+2,252 |
Jul19 |
190228 |
1586.5 |
1596.0 |
1570.0 |
1573.0 |
-13.3 |
3,328 |
25,252 |
+572 |
Sep19 |
190228 |
1596.0 |
1604.0 |
1581.5 |
1582.6 |
-13.3 |
423 |
7,601 |
+178 |
Dec19 |
190228 |
1611.5 |
1618.0 |
1593.0 |
1596.2 |
-13.3 |
3,640 |
13,117 |
+3,415 |
Mar20 |
190228 |
1631.5 |
1631.5 |
1609.5 |
1609.6 |
-13.3 |
0 |
658 |
+0 |
May20 |
190228 |
1632.0 |
1632.0 |
1617.9 |
1617.9 |
-13.3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
107,202 |
206,428 |
-7,918 |
Platinum(NYMEX) |
Apr19 |
190228 |
871.2 |
879.9 |
865.4 |
875.2 |
+5.3 |
25,509 |
71,518 |
-2,010 |
Jul19 |
190228 |
876.6 |
884.9 |
871.5 |
879.8 |
+4.7 |
903 |
7,311 |
+515 |
Oct19 |
190228 |
879.3 |
888.0 |
879.3 |
884.9 |
+5.1 |
94 |
672 |
+79 |
Jan20 |
190228 |
888.2 |
890.3 |
888.2 |
890.3 |
+5.1 |
29 |
76 |
+0 |
Total Volume and Open Interest |
26,542 |
79,606 |
-1,429 |
Palladium(NYMEX) |
Mar19 |
190228 |
1506.30 |
1553.00 |
1503.50 |
1532.00 |
+8.60 |
4,002 |
1,707 |
-1,615 |
Jun19 |
190228 |
1485.60 |
1508.20 |
1478.80 |
1501.50 |
+24.30 |
6,996 |
24,141 |
+1,255 |
Sep19 |
190228 |
1475.00 |
1493.10 |
1474.00 |
1487.30 |
+24.10 |
391 |
1,884 |
+209 |
Total Volume and Open Interest |
11,391 |
27,984 |
-151 |
Copper(CMX) |
Mar19 |
190228 |
296.80 |
296.80 |
294.25 |
295.00 |
-0.90 |
54,177 |
10,414 |
-10,656 |
May19 |
190228 |
296.70 |
296.80 |
293.90 |
294.80 |
-1.45 |
79,205 |
130,530 |
+12,312 |
Jul19 |
190228 |
297.20 |
297.30 |
294.45 |
295.40 |
-1.40 |
13,983 |
46,959 |
+872 |
Sep19 |
190228 |
297.00 |
297.70 |
294.85 |
295.85 |
-1.35 |
6,048 |
31,334 |
+1,290 |
Dec19 |
190228 |
296.20 |
298.00 |
295.70 |
296.20 |
-1.25 |
3,184 |
22,433 |
+1,281 |
Total Volume and Open Interest |
158,025 |
255,623 |
+5,026 |
E-mini DJIA Index(CBOT) |
Mar19 |
190228 |
26028 |
26028 |
25878 |
25913 |
-95 |
194,075 |
83,507 |
+565 |
Jun19 |
190228 |
26042 |
26051 |
25908 |
25947 |
-90 |
499 |
1,878 |
+185 |
Sep19 |
190228 |
25962 |
25962 |
25954 |
25962 |
-90 |
15 |
23 |
+6 |
Dec19 |
190228 |
25960 |
25960 |
25960 |
25960 |
-96 |
3 |
6 |
+0 |
Total Volume and Open Interest |
194,589 |
85,414 |
+756 |
S & P 500(CME) |
Mar19 |
190228 |
2787.10 |
2795.30 |
2782.20 |
2784.70 |
-10.40 |
1,407 |
62,748 |
+661 |
Jun19 |
190228 |
2789.90 |
2789.90 |
2789.90 |
2789.90 |
-10.40 |
120 |
485 |
+29 |
Sep19 |
190228 |
2794.40 |
2794.40 |
2794.40 |
2794.40 |
-10.50 |
|
|
|
Dec19 |
190228 |
2799.50 |
2799.50 |
2799.50 |
2799.50 |
-10.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,527 |
63,238 |
+690 |
S & P 500 E-Mini(CME) |
Mar19 |
190228 |
2795.25 |
2795.75 |
2781.75 |
2784.75 |
-10.25 |
1,201,641 |
2,563,644 |
+27,407 |
Jun19 |
190228 |
2799.50 |
2800.50 |
2787.25 |
2790.00 |
-10.25 |
19,661 |
129,300 |
+7,480 |
Sep19 |
190228 |
2804.50 |
2804.75 |
2792.25 |
2794.50 |
-10.50 |
292 |
3,907 |
+233 |
Dec19 |
190228 |
2799.50 |
2799.50 |
2797.50 |
2799.50 |
-10.50 |
11 |
487 |
+3 |
Total Volume and Open Interest |
1,221,605 |
2,699,419 |
+35,123 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
190228 |
7121.25 |
7130.75 |
7072.50 |
7102.50 |
-19.25 |
362,741 |
218,526 |
+2,179 |
Jun19 |
190228 |
7141.50 |
7156.50 |
7100.00 |
7129.00 |
-19.25 |
1,934 |
4,306 |
+1,083 |
Sep19 |
190228 |
7154.75 |
7178.50 |
7133.75 |
7154.75 |
-19.75 |
1 |
451 |
+0 |
Total Volume and Open Interest |
364,676 |
223,287 |
+3,262 |
S&P Midcap 400(CME) e-Mini |
Mar19 |
190228 |
1921.10 |
1921.70 |
1907.80 |
1910.80 |
-8.10 |
15,567 |
67,597 |
-505 |
Jun19 |
190228 |
1925.80 |
1925.80 |
1915.00 |
1916.10 |
-7.20 |
0 |
4 |
+0 |
Sep19 |
190228 |
1920.00 |
1920.00 |
1920.00 |
1920.00 |
-7.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,567 |
67,602 |
-505 |
Volatility Index(CBOE) |
Feb19 |
190213 |
15.70 |
15.85 |
15.55 |
15.60 |
-0.03 |
54,294 |
47,305 |
-9,139 |
Mar19 |
190228 |
15.65 |
16.00 |
15.30 |
15.58 |
-0.10 |
65,701 |
0 |
+0 |
Apr19 |
190228 |
16.30 |
16.50 |
16.05 |
16.23 |
-0.10 |
53,590 |
0 |
+0 |
May19 |
190228 |
16.65 |
16.78 |
16.46 |
16.65 |
-0.03 |
28,121 |
0 |
+0 |
Total Volume and Open Interest |
167,392 |
385,459 |
-2,137 |
S & P 600(CME) |
Mar19 |
190228 |
974.40 |
974.40 |
974.40 |
974.40 |
-2.60 |
|
|
|
Jun19 |
190228 |
975.10 |
975.10 |
975.10 |
975.10 |
-2.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
190228 |
1582.00 |
1582.60 |
1571.20 |
1575.50 |
-6.60 |
104,252 |
502,901 |
-2,566 |
Jun19 |
190228 |
1585.80 |
1586.80 |
1576.10 |
1579.90 |
-6.60 |
514 |
6,503 |
+435 |
Sep19 |
190228 |
1584.90 |
1584.90 |
1584.90 |
1584.90 |
-5.10 |
|
|
|
Total Volume and Open Interest |
104,766 |
509,404 |
-2,131 |
Nikkei 225(CME) |
Mar19 |
190228 |
21570 |
21570 |
21290 |
21490 |
-75 |
6,863 |
28,452 |
+195 |
Jun19 |
190228 |
21405 |
21410 |
21135 |
21330 |
-75 |
72 |
782 |
+21 |
Total Volume and Open Interest |
6,935 |
29,234 |
+216 |
Nikkei 225(SGX) |
Mar19 |
190228 |
21520 |
21600 |
21340 |
21340 |
-205 |
77,562 |
166,166 |
-571 |
Jun19 |
190228 |
21265 |
21385 |
21140 |
21140 |
-230 |
337 |
2,696 |
+117 |
Sep19 |
190228 |
21125 |
21125 |
21125 |
21125 |
-195 |
0 |
6 |
+6 |
Total Volume and Open Interest |
57,898 |
185,604 |
-2,826 |
Nikkei 225 Mini(JPX) |
Mar19 |
190228 |
21510 |
21595 |
21365 |
21390 |
-160 |
792,659 |
435,134 |
-2,509 |
Jun19 |
190228 |
21315 |
21400 |
21170 |
21190 |
-160 |
29,849 |
20,017 |
+2,484 |
Sep19 |
190228 |
21230 |
21330 |
21110 |
21130 |
-150 |
159 |
991 |
+33 |
Total Volume and Open Interest |
831,042 |
494,826 |
+599 |
Nikkei 225(JPX) |
Mar19 |
190228 |
21510 |
21590 |
21360 |
21390 |
-160 |
56,270 |
277,197 |
+196 |
Jun19 |
190228 |
21310 |
21390 |
21170 |
21190 |
-160 |
1,523 |
37,795 |
+1,456 |
Sep19 |
190228 |
21280 |
21280 |
21130 |
21130 |
-150 |
2 |
2,307 |
+52 |
Total Volume and Open Interest |
57,796 |
421,124 |
+816 |
Nikkei 225(CME) Yen |
Mar19 |
190228 |
21565 |
21570 |
21280 |
21490 |
-70 |
25,936 |
70,625 |
-232 |
Jun19 |
190228 |
21360 |
21365 |
21090 |
21295 |
-65 |
62 |
724 |
-5 |
Sep19 |
190228 |
21195 |
21195 |
21195 |
21195 |
-40 |
|
|
|
Total Volume and Open Interest |
25,998 |
71,349 |
-237 |
Nikkei 225(CME) e-Mini Yen |
Mar19 |
190228 |
21490 |
21490 |
21450 |
21490 |
-70 |
1 |
11 |
+0 |
Jun19 |
190228 |
21300 |
21300 |
21300 |
21300 |
-60 |
|
|
|
Sep19 |
190228 |
21200 |
21200 |
21200 |
21200 |
-40 |
|
|
|
Total Volume and Open Interest |
0 |
11 |
+0 |
CAC 40(EURONEXT) |
Mar19 |
190228 |
5212.5 |
5247.5 |
5201.5 |
5239.0 |
+15.5 |
82,423 |
319,348 |
+19,973 |
Apr19 |
190228 |
5203.5 |
5226.0 |
5203.5 |
5220.5 |
+16.0 |
234 |
577 |
+120 |
May19 |
190228 |
5159.0 |
5159.0 |
5159.0 |
5159.0 |
+15.5 |
|
|
|
Jun19 |
190228 |
5093.5 |
5093.5 |
5093.5 |
5093.5 |
+15.5 |
0 |
7,047 |
+0 |
Total Volume and Open Interest |
82,657 |
388,982 |
+20,093 |
Hang Seng Index(HKFE) |
Feb19 |
190227 |
28728 |
28959 |
28685 |
28863 |
+135 |
291,716 |
80,641 |
-26,170 |
Mar19 |
190228 |
28732 |
28913 |
28563 |
28666 |
-71 |
119,748 |
108,637 |
+31,290 |
Apr19 |
190228 |
28704 |
28913 |
28600 |
28701 |
|
|
|
|
DAX(EUREX) |
Mar19 |
190228 |
11496.5 |
11538.0 |
11397.0 |
11520.0 |
+36.5 |
102,266 |
104,055 |
+864 |
Jun19 |
190228 |
11475.5 |
11547.5 |
11430.5 |
11536.5 |
+36.0 |
67 |
3,044 |
+19 |
Sep19 |
190228 |
11422.0 |
11525.5 |
11422.0 |
11525.5 |
+36.5 |
0 |
80 |
+0 |
Total Volume and Open Interest |
102,333 |
128,401 |
-2,697 |
Mini-DAX(EUREX) |
Mar19 |
190228 |
11489.0 |
11538.0 |
11396.0 |
11520.0 |
+36.5 |
50,415 |
13,763 |
+338 |
Jun19 |
190228 |
11466.0 |
11550.0 |
11423.0 |
11536.5 |
+36.0 |
114 |
551 |
+18 |
Sep19 |
190228 |
11424.0 |
11540.0 |
11421.0 |
11525.5 |
+36.5 |
24 |
39 |
-2 |
Total Volume and Open Interest |
50,553 |
17,793 |
-677 |
DJ EuroSTOXX 50(EUREX) |
Mar19 |
190228 |
3284 |
3301 |
3265 |
3298 |
+19 |
996,516 |
3,635,617 |
+7,242 |
Jun19 |
190228 |
3197 |
3216 |
3182 |
3214 |
+19 |
37,664 |
402,090 |
+2,836 |
Sep19 |
190228 |
3186 |
3204 |
3186 |
3203 |
+18 |
3 |
9,411 |
+3 |
Total Volume and Open Interest |
1,034,183 |
4,372,331 |
+5,219 |
Swiss Market Index(EUREX) |
Mar19 |
190228 |
9312 |
9328 |
9264 |
9321 |
+5 |
44,414 |
200,933 |
-453 |
Jun19 |
190228 |
9116 |
9141 |
9086 |
9138 |
+4 |
2,511 |
19,777 |
+2,399 |
Sep19 |
190228 |
9111 |
9111 |
9111 |
9111 |
+4 |
20 |
47 |
+20 |
Total Volume and Open Interest |
46,945 |
229,318 |
-1,623 |
FT-SE 100(EURONEXT) |
Mar19 |
190228 |
7076.00 |
7086.50 |
7027.00 |
7075.50 |
-5.00 |
117,764 |
656,082 |
+5,789 |
Jun19 |
190228 |
6994.50 |
6994.50 |
6984.50 |
6991.50 |
-6.00 |
63 |
340 |
+31 |
Sep19 |
190228 |
6923.00 |
6923.00 |
6923.00 |
6923.00 |
-6.50 |
4 |
24 |
+3 |
Total Volume and Open Interest |
117,832 |
656,448 |
+5,822 |
SPI 200(SFE) |
Mar19 |
190228 |
6131.0 |
6155.0 |
6112.0 |
6149.0 |
+18.0 |
54,699 |
318,171 |
+3,732 |
Jun19 |
190228 |
6129.0 |
6139.0 |
6129.0 |
6136.0 |
+18.0 |
20 |
3,881 |
+20 |
Sep19 |
190228 |
6080.0 |
6080.0 |
6080.0 |
6080.0 |
+18.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
54,851 |
326,329 |
+3,843 |
FTSE MIB(ISE) |
Mar19 |
190228 |
20435.00 |
20685.00 |
20360.00 |
20655.00 |
+192.00 |
16,624 |
82,131 |
-20 |
Jun19 |
190228 |
19850.00 |
20130.00 |
19850.00 |
20108.00 |
+187.00 |
51 |
1,594 |
+12 |
Sep19 |
190228 |
19950.00 |
19980.00 |
19950.00 |
19976.00 |
+182.00 |
4 |
7 |
+3 |
Total Volume and Open Interest |
16,679 |
83,732 |
-5 |
KOSPI 200(KFE) |
Mar19 |
190228 |
288.25 |
289.35 |
283.80 |
283.85 |
-4.60 |
199,335 |
304,555 |
-3,778 |
Jun19 |
190228 |
288.50 |
289.85 |
284.45 |
284.50 |
-4.50 |
377 |
26,132 |
-24 |
Sep19 |
190228 |
298.00 |
298.00 |
286.15 |
286.15 |
-4.00 |
4 |
1,523 |
+3 |
Total Volume and Open Interest |
199,716 |
376,887 |
-1,299 |
GSCI(CME) |
Mar19 |
190228 |
426.80 |
427.50 |
425.25 |
425.65 |
-1.10 |
11 |
13,923 |
+0 |
Apr19 |
190228 |
427.70 |
429.20 |
427.40 |
427.70 |
-1.00 |
|
|
|
May19 |
190228 |
430.05 |
430.05 |
430.05 |
430.05 |
-1.00 |
|
|
|
Total Volume and Open Interest |
11 |
13,923 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|