|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri January 17, 2020 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar20 |
200117 |
924.50 |
933.50 |
920.00 |
929.75 |
+5.75 |
101,998 |
332,383 |
-7,324 |
May20 |
200117 |
938.00 |
946.50 |
933.00 |
943.00 |
+5.75 |
26,893 |
145,483 |
-1,952 |
Jul20 |
200117 |
950.25 |
959.00 |
946.00 |
955.50 |
+5.50 |
25,733 |
126,214 |
+2,268 |
Aug20 |
200117 |
954.75 |
962.75 |
950.50 |
959.25 |
+5.25 |
2,689 |
10,849 |
+299 |
Sep20 |
200117 |
953.25 |
961.00 |
950.25 |
958.00 |
+5.00 |
4,218 |
11,626 |
+1,591 |
Nov20 |
200117 |
956.00 |
964.00 |
953.50 |
960.50 |
+4.25 |
16,513 |
80,003 |
+2,141 |
Jan21 |
200117 |
959.50 |
967.00 |
957.25 |
963.75 |
+4.00 |
3,194 |
16,354 |
+433 |
Mar21 |
200117 |
950.00 |
957.00 |
947.25 |
954.00 |
+3.50 |
4,600 |
25,018 |
+1,450 |
May21 |
200117 |
949.25 |
955.00 |
946.75 |
952.75 |
+3.00 |
940 |
3,646 |
+222 |
Jul21 |
200117 |
953.25 |
958.25 |
950.50 |
956.25 |
+3.25 |
554 |
4,376 |
+186 |
Aug21 |
200117 |
950.00 |
952.25 |
950.00 |
952.25 |
+3.25 |
22 |
154 |
+20 |
Sep21 |
200117 |
938.00 |
942.00 |
938.00 |
941.50 |
+4.75 |
42 |
84 |
+31 |
Nov21 |
200117 |
938.75 |
943.50 |
937.00 |
941.75 |
+2.25 |
244 |
2,311 |
+97 |
Jan22 |
200117 |
941.75 |
941.75 |
941.75 |
941.75 |
+2.25 |
|
|
|
Total Volume and Open Interest |
187,640 |
758,511 |
-538 |
Soybean Meal(CBOT) |
Mar20 |
200117 |
300.10 |
302.00 |
299.60 |
300.60 |
unch |
47,991 |
224,778 |
-738 |
May20 |
200117 |
304.50 |
306.70 |
304.20 |
305.20 |
unch |
19,287 |
102,711 |
+568 |
Jul20 |
200117 |
309.40 |
311.20 |
308.80 |
309.70 |
unch |
12,049 |
67,311 |
+989 |
Aug20 |
200117 |
311.10 |
312.70 |
310.60 |
311.40 |
-0.10 |
2,493 |
11,776 |
+232 |
Sep20 |
200117 |
312.10 |
313.70 |
311.80 |
312.50 |
-0.10 |
1,126 |
11,221 |
+364 |
Oct20 |
200117 |
312.50 |
313.90 |
312.10 |
312.80 |
-0.30 |
3,251 |
9,050 |
+72 |
Dec20 |
200117 |
315.20 |
316.70 |
314.70 |
315.40 |
-0.30 |
6,139 |
29,416 |
+1,052 |
Jan21 |
200117 |
315.80 |
316.30 |
314.50 |
315.30 |
-0.10 |
686 |
2,659 |
+50 |
Mar21 |
200117 |
311.90 |
312.90 |
310.80 |
312.20 |
-0.20 |
885 |
7,400 |
+222 |
May21 |
200117 |
311.10 |
312.60 |
309.80 |
310.70 |
-0.80 |
412 |
1,014 |
+151 |
Total Volume and Open Interest |
94,603 |
470,004 |
+3,144 |
Soybean Oil(CBOT) |
Mar20 |
200117 |
33.10 |
33.42 |
32.75 |
33.35 |
+0.32 |
69,426 |
231,853 |
-6,849 |
May20 |
200117 |
33.42 |
33.74 |
33.10 |
33.67 |
+0.30 |
27,689 |
113,500 |
+1,734 |
Jul20 |
200117 |
33.82 |
34.08 |
33.45 |
34.02 |
+0.28 |
15,478 |
100,593 |
+544 |
Aug20 |
200117 |
33.86 |
34.16 |
33.55 |
34.10 |
+0.28 |
4,023 |
17,713 |
+544 |
Sep20 |
200117 |
34.00 |
34.22 |
33.64 |
34.16 |
+0.26 |
1,524 |
11,137 |
-187 |
Oct20 |
200117 |
33.96 |
34.24 |
33.67 |
34.18 |
+0.26 |
2,558 |
9,895 |
+159 |
Dec20 |
200117 |
34.16 |
34.45 |
33.85 |
34.39 |
+0.29 |
4,312 |
45,453 |
+179 |
Jan21 |
200117 |
34.08 |
34.58 |
34.00 |
34.55 |
+0.30 |
567 |
5,767 |
-6 |
Mar21 |
200117 |
34.05 |
34.60 |
33.99 |
34.52 |
+0.29 |
904 |
4,319 |
+315 |
May21 |
200117 |
34.08 |
34.54 |
33.94 |
34.48 |
+0.30 |
478 |
1,255 |
+246 |
Total Volume and Open Interest |
127,107 |
543,055 |
-3,275 |
Canola(WCE) |
Jan20 |
200114 |
474.5 |
474.5 |
474.5 |
474.5 |
+0.2 |
|
|
|
Mar20 |
200117 |
476.0 |
481.3 |
474.5 |
481.0 |
+5.0 |
6,346 |
79,454 |
-125 |
May20 |
200117 |
485.0 |
490.1 |
483.4 |
489.7 |
+4.7 |
2,895 |
53,208 |
-200 |
Jul20 |
200117 |
490.0 |
495.0 |
488.9 |
494.7 |
+4.4 |
2,724 |
22,587 |
+489 |
Nov20 |
200117 |
493.4 |
497.9 |
493.4 |
497.8 |
+3.3 |
1,837 |
34,409 |
+900 |
Total Volume and Open Interest |
14,099 |
192,731 |
+1,245 |
Corn(CBOT) |
Mar20 |
200117 |
377.00 |
389.50 |
376.75 |
389.25 |
+13.75 |
230,557 |
745,179 |
+16,098 |
May20 |
200117 |
383.75 |
395.75 |
383.75 |
395.25 |
+12.75 |
52,593 |
224,164 |
+3,692 |
Jul20 |
200117 |
390.25 |
401.25 |
390.25 |
401.00 |
+12.00 |
44,917 |
261,888 |
-787 |
Sep20 |
200117 |
391.75 |
400.50 |
391.75 |
400.25 |
+9.75 |
19,627 |
118,975 |
-1,062 |
Dec20 |
200117 |
395.50 |
403.00 |
395.50 |
402.75 |
+8.75 |
33,452 |
195,345 |
+2,204 |
Mar21 |
200117 |
405.25 |
412.50 |
405.25 |
412.50 |
+8.25 |
3,632 |
13,687 |
+399 |
May21 |
200117 |
411.25 |
416.50 |
411.00 |
416.50 |
+7.75 |
292 |
2,664 |
+43 |
Jul21 |
200117 |
414.00 |
419.00 |
414.00 |
419.00 |
+7.25 |
644 |
7,332 |
+82 |
Sep21 |
200117 |
406.25 |
410.50 |
406.25 |
410.50 |
+6.25 |
12 |
907 |
+2 |
Dec21 |
200117 |
405.75 |
410.25 |
405.75 |
410.25 |
+5.75 |
532 |
10,366 |
+137 |
Total Volume and Open Interest |
386,322 |
1,581,057 |
+20,817 |
Wheat(CBOT) |
Mar20 |
200117 |
565.50 |
572.50 |
564.25 |
570.50 |
+5.25 |
58,192 |
216,971 |
-2,704 |
May20 |
200117 |
566.75 |
573.25 |
565.75 |
571.25 |
+5.00 |
21,285 |
81,455 |
+1,610 |
Jul20 |
200117 |
567.00 |
573.25 |
566.25 |
570.50 |
+3.75 |
14,590 |
105,379 |
-998 |
Sep20 |
200117 |
572.25 |
578.25 |
571.75 |
575.75 |
+3.75 |
5,198 |
37,394 |
+365 |
Dec20 |
200117 |
581.75 |
586.00 |
580.00 |
583.75 |
+3.25 |
3,756 |
32,184 |
+1,157 |
Mar21 |
200117 |
587.75 |
592.25 |
586.50 |
590.25 |
+3.00 |
285 |
8,432 |
+15 |
Total Volume and Open Interest |
103,536 |
486,297 |
-527 |
Wheat(KCBT) |
Mar20 |
200117 |
485.00 |
496.00 |
480.50 |
494.25 |
+9.50 |
27,049 |
135,186 |
-365 |
May20 |
200117 |
492.50 |
503.00 |
488.25 |
501.50 |
+9.25 |
9,267 |
56,946 |
+938 |
Jul20 |
200117 |
499.75 |
510.75 |
496.00 |
509.25 |
+9.25 |
5,876 |
54,489 |
+304 |
Sep20 |
200117 |
508.25 |
519.00 |
504.75 |
517.50 |
+9.25 |
1,935 |
18,389 |
-67 |
Dec20 |
200117 |
519.75 |
529.75 |
516.25 |
528.50 |
+8.75 |
1,609 |
18,512 |
+371 |
Mar21 |
200117 |
530.25 |
539.50 |
527.50 |
539.00 |
+8.50 |
92 |
1,823 |
-9 |
May21 |
200117 |
531.50 |
540.00 |
527.75 |
539.50 |
+8.25 |
22 |
290 |
-2 |
Total Volume and Open Interest |
45,850 |
285,871 |
+1,170 |
Wheat(MGE) |
Mar20 |
200117 |
550.00 |
561.50 |
548.75 |
560.00 |
+9.75 |
5,597 |
30,737 |
+249 |
May20 |
200117 |
559.00 |
570.00 |
558.00 |
568.50 |
+9.25 |
2,122 |
16,016 |
+316 |
Jul20 |
200117 |
566.75 |
576.00 |
565.75 |
575.25 |
+8.50 |
882 |
6,939 |
-80 |
Sep20 |
200117 |
575.00 |
583.50 |
574.50 |
583.00 |
+8.00 |
302 |
5,223 |
+25 |
Dec20 |
200117 |
589.00 |
595.00 |
586.00 |
594.00 |
+7.25 |
78 |
2,950 |
+18 |
Mar21 |
200117 |
602.00 |
605.00 |
602.00 |
605.00 |
+6.50 |
6 |
979 |
+0 |
Total Volume and Open Interest |
8,987 |
62,855 |
+528 |
Oats(CBOT) |
Mar20 |
200117 |
305.75 |
312.00 |
305.75 |
311.75 |
+6.25 |
375 |
3,894 |
-172 |
May20 |
200117 |
302.00 |
307.00 |
302.00 |
306.75 |
+5.75 |
57 |
660 |
+41 |
Jul20 |
200117 |
297.75 |
297.75 |
297.75 |
297.75 |
+7.75 |
6 |
126 |
-2 |
Sep20 |
200117 |
282.00 |
282.00 |
282.00 |
282.00 |
+1.50 |
0 |
68 |
+0 |
Total Volume and Open Interest |
438 |
4,854 |
-133 |
Rough Rice(CBOT) |
Jan20 |
200114 |
12.96 |
13.05 |
12.96 |
13.05 |
+0.08 |
18 |
13 |
+9 |
Mar20 |
200117 |
13.33 |
13.64 |
13.31 |
13.52 |
+0.18 |
605 |
9,938 |
-8 |
May20 |
200117 |
13.43 |
13.66 |
13.40 |
13.57 |
+0.16 |
54 |
700 |
+23 |
Jul20 |
200117 |
13.25 |
13.40 |
13.25 |
13.40 |
+0.15 |
16 |
154 |
+0 |
Total Volume and Open Interest |
730 |
11,219 |
+50 |
Live Cattle(CME) |
Feb20 |
200117 |
126.230 |
126.430 |
125.250 |
126.350 |
+0.215 |
29,763 |
74,941 |
-6,408 |
Apr20 |
200117 |
126.550 |
127.300 |
125.635 |
127.250 |
+0.820 |
28,206 |
154,990 |
+5,034 |
Jun20 |
200117 |
118.885 |
119.250 |
118.135 |
119.200 |
+0.350 |
14,977 |
102,508 |
+424 |
Aug20 |
200117 |
116.580 |
116.830 |
115.850 |
116.785 |
+0.205 |
8,243 |
39,483 |
+1,030 |
Oct20 |
200117 |
118.700 |
118.980 |
118.135 |
118.900 |
+0.200 |
2,740 |
16,347 |
+97 |
Dec20 |
200117 |
121.535 |
121.830 |
121.050 |
121.750 |
+0.200 |
1,136 |
6,399 |
+221 |
Total Volume and Open Interest |
85,417 |
397,823 |
+509 |
Feeder Cattle(CME) |
Jan20 |
200117 |
145.150 |
145.580 |
144.580 |
145.350 |
-0.085 |
1,230 |
2,712 |
-235 |
Mar20 |
200117 |
144.650 |
145.130 |
143.950 |
145.000 |
+0.170 |
5,038 |
24,255 |
-343 |
Apr20 |
200117 |
147.630 |
147.985 |
146.935 |
147.880 |
+0.080 |
3,524 |
9,547 |
-221 |
May20 |
200117 |
149.500 |
149.535 |
148.580 |
149.450 |
-0.150 |
2,003 |
8,452 |
+217 |
Aug20 |
200117 |
154.750 |
155.000 |
154.200 |
154.880 |
-0.355 |
1,310 |
6,185 |
+109 |
Sep20 |
200117 |
155.850 |
156.285 |
155.380 |
155.950 |
-0.585 |
648 |
2,130 |
+189 |
Oct20 |
200117 |
156.300 |
156.350 |
155.700 |
156.200 |
-0.700 |
166 |
652 |
+55 |
Total Volume and Open Interest |
13,960 |
54,251 |
-226 |
Lean Hogs(CME) |
Feb20 |
200117 |
67.150 |
67.800 |
66.500 |
67.680 |
+0.795 |
15,657 |
60,323 |
-3,477 |
Apr20 |
200117 |
74.500 |
74.500 |
73.230 |
74.100 |
+0.315 |
19,194 |
104,992 |
+3,900 |
May20 |
200117 |
80.730 |
80.830 |
80.230 |
80.700 |
-0.030 |
54 |
1,665 |
-1 |
Jun20 |
200117 |
87.000 |
87.400 |
86.080 |
87.350 |
+0.800 |
7,972 |
47,278 |
+386 |
Jul20 |
200117 |
87.480 |
88.000 |
86.785 |
87.950 |
+0.815 |
2,841 |
21,138 |
+284 |
Aug20 |
200117 |
86.350 |
86.850 |
85.700 |
86.800 |
+0.700 |
3,562 |
30,368 |
+397 |
Oct20 |
200117 |
74.750 |
75.050 |
74.230 |
75.035 |
+0.355 |
2,164 |
21,385 |
+381 |
Dec20 |
200117 |
68.900 |
69.000 |
68.250 |
69.000 |
+0.350 |
1,553 |
10,928 |
+590 |
Total Volume and Open Interest |
53,272 |
301,031 |
+2,517 |
Class III Milk(CME) |
Jan20 |
200117 |
16.98 |
17.01 |
16.98 |
17.01 |
+0.02 |
178 |
2,766 |
-172 |
Feb20 |
200117 |
17.35 |
17.58 |
17.33 |
17.43 |
+0.13 |
784 |
2,672 |
-25 |
Mar20 |
200117 |
17.60 |
17.75 |
17.57 |
17.62 |
+0.04 |
162 |
2,383 |
+22 |
Apr20 |
200117 |
17.53 |
17.63 |
17.48 |
17.51 |
+0.01 |
41 |
1,650 |
+14 |
May20 |
200117 |
17.49 |
17.55 |
17.43 |
17.48 |
-0.01 |
12 |
1,464 |
+8 |
Jun20 |
200117 |
17.59 |
17.65 |
17.54 |
17.58 |
+0.04 |
20 |
1,418 |
+3 |
Jul20 |
200117 |
17.73 |
17.75 |
17.72 |
17.73 |
+0.06 |
12 |
698 |
+2 |
Aug20 |
200117 |
17.80 |
17.81 |
17.79 |
17.80 |
+0.01 |
2 |
637 |
+1 |
Sep20 |
200117 |
17.82 |
17.90 |
17.82 |
17.89 |
+0.07 |
3 |
725 |
+2 |
Oct20 |
200117 |
17.77 |
17.85 |
17.77 |
17.81 |
+0.04 |
23 |
568 |
+22 |
Nov20 |
200117 |
17.77 |
17.77 |
17.76 |
17.77 |
+0.02 |
21 |
570 |
+9 |
Dec20 |
200117 |
17.53 |
17.53 |
17.52 |
17.52 |
-0.01 |
32 |
669 |
+25 |
Jan21 |
200117 |
17.25 |
17.25 |
17.25 |
17.25 |
+0.05 |
20 |
217 |
+17 |
Total Volume and Open Interest |
1,337 |
16,747 |
-48 |
Cocoa(ICE) |
Mar20 |
200117 |
2699 |
2808 |
2682 |
2797 |
+85 |
25,399 |
100,387 |
+1,382 |
May20 |
200117 |
2720 |
2827 |
2707 |
2817 |
+81 |
16,076 |
60,787 |
+3,162 |
Jul20 |
200117 |
2734 |
2819 |
2714 |
2813 |
+70 |
8,661 |
48,231 |
+617 |
Sep20 |
200117 |
2681 |
2775 |
2681 |
2769 |
+61 |
6,009 |
37,627 |
+2,082 |
Dec20 |
200117 |
2607 |
2659 |
2598 |
2648 |
+25 |
4,229 |
38,896 |
+1,725 |
Mar21 |
200117 |
2532 |
2591 |
2532 |
2565 |
+9 |
1,950 |
16,066 |
+407 |
May21 |
200117 |
2524 |
2563 |
2524 |
2534 |
+9 |
338 |
6,296 |
-7 |
Total Volume and Open Interest |
62,741 |
310,508 |
+9,342 |
Coffee "C"(ICE) |
Mar20 |
200117 |
113.05 |
113.40 |
111.35 |
112.15 |
-0.80 |
16,708 |
101,800 |
-1,235 |
May20 |
200117 |
115.70 |
115.70 |
113.70 |
114.45 |
-0.80 |
8,124 |
57,185 |
-1,574 |
Jul20 |
200117 |
118.10 |
118.10 |
116.00 |
116.75 |
-0.80 |
4,315 |
46,403 |
+234 |
Sep20 |
200117 |
120.00 |
120.00 |
118.10 |
118.85 |
-0.80 |
1,893 |
32,478 |
-222 |
Dec20 |
200117 |
122.55 |
122.60 |
120.80 |
121.50 |
-0.80 |
1,060 |
22,588 |
+82 |
Mar21 |
200117 |
125.25 |
125.25 |
123.25 |
123.95 |
-0.75 |
471 |
8,524 |
-18 |
Total Volume and Open Interest |
33,152 |
287,377 |
-2,609 |
Orange Juice(ICE) |
Mar20 |
200117 |
95.90 |
96.20 |
94.90 |
95.05 |
-0.60 |
721 |
15,301 |
+6 |
May20 |
200117 |
99.05 |
99.10 |
98.50 |
98.55 |
-0.55 |
222 |
2,063 |
+35 |
Jul20 |
200117 |
102.30 |
102.65 |
102.00 |
102.05 |
-0.40 |
88 |
938 |
+5 |
Sep20 |
200117 |
105.70 |
106.15 |
105.45 |
105.45 |
-0.30 |
61 |
416 |
+9 |
Nov20 |
200117 |
109.00 |
109.50 |
108.85 |
108.85 |
-0.20 |
45 |
278 |
+35 |
Jan21 |
200117 |
112.00 |
112.00 |
111.95 |
111.95 |
-0.05 |
5 |
171 |
+4 |
Total Volume and Open Interest |
1,142 |
19,167 |
+94 |
Sugar #11(ICE) |
Mar20 |
200117 |
14.46 |
14.50 |
14.34 |
14.45 |
+0.02 |
91,572 |
395,485 |
-1,039 |
May20 |
200117 |
14.39 |
14.44 |
14.32 |
14.40 |
+0.02 |
41,357 |
248,928 |
+2,827 |
Jul20 |
200117 |
14.37 |
14.40 |
14.28 |
14.36 |
+0.02 |
28,820 |
172,394 |
+2,996 |
Oct20 |
200117 |
14.45 |
14.50 |
14.36 |
14.46 |
+0.04 |
25,425 |
136,849 |
+1,754 |
Mar21 |
200117 |
14.74 |
14.84 |
14.70 |
14.80 |
+0.06 |
14,634 |
77,424 |
-1,929 |
May21 |
200117 |
14.45 |
14.54 |
14.41 |
14.50 |
+0.06 |
2,741 |
13,750 |
-127 |
Jul21 |
200117 |
14.16 |
14.27 |
14.16 |
14.22 |
+0.04 |
2,846 |
17,339 |
+860 |
Oct21 |
200117 |
14.16 |
14.25 |
14.16 |
14.20 |
+0.06 |
1,564 |
18,778 |
+423 |
Total Volume and Open Interest |
209,541 |
1,095,681 |
+5,889 |
London Cocoa(LCE) |
Mar20 |
200117 |
1952 |
2007 |
1931 |
2003 |
+48 |
14,617 |
79,437 |
+1,670 |
May20 |
200117 |
1935 |
2003 |
1927 |
2000 |
+52 |
11,582 |
62,008 |
+1,198 |
Jul20 |
200117 |
1929 |
1996 |
1918 |
1995 |
+58 |
5,193 |
40,178 |
-63 |
Sep20 |
200117 |
1892 |
1957 |
1880 |
1957 |
+59 |
5,897 |
37,345 |
+1,041 |
Dec20 |
200117 |
1786 |
1820 |
1777 |
1820 |
+27 |
4,768 |
53,114 |
+1,040 |
Mar21 |
200117 |
1724 |
1756 |
1719 |
1756 |
+21 |
2,163 |
25,784 |
+193 |
May21 |
200117 |
1703 |
1737 |
1703 |
1736 |
+22 |
1,009 |
6,891 |
-231 |
Total Volume and Open Interest |
45,947 |
312,836 |
+5,037 |
London Sugar(LCE) |
Mar20 |
200117 |
398.90 |
401.00 |
395.90 |
398.80 |
-0.20 |
15,423 |
34,038 |
+1,711 |
May20 |
200117 |
394.90 |
396.50 |
392.70 |
395.10 |
+0.50 |
11,109 |
39,628 |
+1,624 |
Aug20 |
200117 |
392.50 |
394.00 |
390.50 |
392.50 |
+0.10 |
4,651 |
18,273 |
+2,082 |
Oct20 |
200117 |
389.40 |
392.50 |
389.40 |
391.10 |
unch |
1,014 |
4,753 |
+51 |
Dec20 |
200117 |
390.60 |
393.80 |
390.60 |
392.80 |
+0.30 |
520 |
3,720 |
-51 |
Total Volume and Open Interest |
32,959 |
102,741 |
+5,569 |
Cotton(ICE) |
Mar20 |
200117 |
70.00 |
71.37 |
69.95 |
71.25 |
+1.03 |
15,939 |
122,142 |
-1,626 |
May20 |
200117 |
70.96 |
72.28 |
70.91 |
72.19 |
+1.00 |
5,909 |
58,302 |
+685 |
Jul20 |
200117 |
71.80 |
73.13 |
71.80 |
73.06 |
+0.98 |
2,800 |
35,725 |
+559 |
Oct20 |
200117 |
72.92 |
72.92 |
72.92 |
72.92 |
+0.49 |
2 |
15 |
+0 |
Dec20 |
200117 |
71.79 |
72.45 |
71.79 |
72.37 |
+0.48 |
1,129 |
31,868 |
+388 |
Mar21 |
200117 |
72.22 |
72.61 |
72.20 |
72.61 |
+0.39 |
212 |
2,306 |
+18 |
Total Volume and Open Interest |
26,100 |
251,730 |
+109 |
Lumber(CME) |
Mar20 |
200117 |
438.0 |
444.4 |
429.1 |
430.0 |
+1.2 |
284 |
2,398 |
-32 |
May20 |
200117 |
430.2 |
438.9 |
426.0 |
426.4 |
+3.5 |
65 |
564 |
-11 |
Jul20 |
200117 |
426.8 |
426.8 |
420.2 |
420.2 |
+2.2 |
16 |
231 |
-1 |
Sep20 |
200117 |
414.7 |
414.9 |
411.5 |
411.5 |
+2.8 |
10 |
71 |
+7 |
Nov20 |
200117 |
409.9 |
409.9 |
406.5 |
406.5 |
+2.8 |
0 |
5 |
+0 |
Jan21 |
200117 |
405.0 |
405.0 |
405.0 |
405.0 |
+2.8 |
|
|
|
Mar21 |
200117 |
403.5 |
403.5 |
403.5 |
403.5 |
+2.8 |
|
|
|
Total Volume and Open Interest |
375 |
3,269 |
-37 |
Crude Oil(NYM) |
Feb20 |
200117 |
58.59 |
58.98 |
58.27 |
58.54 |
+0.02 |
182,871 |
73,735 |
-22,788 |
Mar20 |
200117 |
58.61 |
59.00 |
58.31 |
58.58 |
+0.05 |
426,333 |
468,254 |
+9,958 |
Apr20 |
200117 |
58.55 |
58.90 |
58.24 |
58.51 |
+0.08 |
110,908 |
165,506 |
+9,796 |
May20 |
200117 |
58.40 |
58.66 |
58.06 |
58.30 |
+0.09 |
50,147 |
130,334 |
+478 |
Jun20 |
200117 |
58.02 |
58.30 |
57.74 |
57.96 |
+0.08 |
69,303 |
230,577 |
-1,593 |
Jul20 |
200117 |
57.62 |
57.83 |
57.34 |
57.54 |
+0.08 |
19,500 |
93,921 |
+261 |
Aug20 |
200117 |
57.14 |
57.33 |
56.90 |
57.06 |
+0.07 |
14,158 |
62,468 |
+332 |
Sep20 |
200117 |
56.67 |
56.84 |
56.40 |
56.59 |
+0.06 |
17,626 |
102,707 |
-1,026 |
Oct20 |
200117 |
56.22 |
56.35 |
55.97 |
56.14 |
+0.05 |
6,728 |
68,516 |
+51 |
Nov20 |
200117 |
55.83 |
55.98 |
55.56 |
55.73 |
+0.03 |
5,754 |
57,167 |
+897 |
Dec20 |
200117 |
55.49 |
55.62 |
55.17 |
55.35 |
unch |
40,645 |
260,726 |
+4,413 |
Jan21 |
200117 |
55.13 |
55.18 |
54.83 |
55.00 |
+0.01 |
1,788 |
49,164 |
+214 |
Feb21 |
200117 |
54.67 |
54.67 |
54.67 |
54.67 |
unch |
1,191 |
28,494 |
+326 |
Mar21 |
200117 |
54.37 |
54.37 |
54.37 |
54.37 |
unch |
1,877 |
37,789 |
+238 |
Apr21 |
200117 |
54.10 |
54.10 |
54.10 |
54.10 |
unch |
686 |
16,166 |
+27 |
May21 |
200117 |
53.87 |
53.87 |
53.87 |
53.87 |
+0.01 |
810 |
15,172 |
+41 |
Total Volume and Open Interest |
972,325 |
2,198,622 |
+3,717 |
e-miNY Crude Oil(NYM) |
Feb20 |
200117 |
58.575 |
59.000 |
58.300 |
58.550 |
+0.025 |
9,120 |
2,568 |
-490 |
Mar20 |
200117 |
58.675 |
59.000 |
58.300 |
58.575 |
+0.050 |
5,975 |
2,014 |
+320 |
Apr20 |
200117 |
58.525 |
58.850 |
58.275 |
58.500 |
+0.075 |
175 |
314 |
-6 |
May20 |
200117 |
58.275 |
58.350 |
58.125 |
58.300 |
+0.100 |
7 |
315 |
+1 |
Jun20 |
200117 |
58.200 |
58.200 |
57.900 |
57.950 |
+0.075 |
7 |
149 |
+1 |
Jul20 |
200117 |
57.500 |
57.550 |
57.500 |
57.550 |
+0.100 |
5 |
27 |
+1 |
Aug20 |
200117 |
57.000 |
57.300 |
56.950 |
57.050 |
+0.050 |
2 |
46 |
-1 |
Sep20 |
200117 |
56.500 |
56.600 |
56.500 |
56.600 |
+0.075 |
0 |
62 |
+0 |
Oct20 |
200117 |
56.150 |
56.150 |
56.150 |
56.150 |
+0.050 |
3 |
17 |
+3 |
Nov20 |
200117 |
55.725 |
55.725 |
55.725 |
55.725 |
+0.025 |
2 |
5 |
+0 |
Total Volume and Open Interest |
15,326 |
5,667 |
-174 |
NY Harbor ULSD(NYM) |
Feb20 |
200117 |
186.18 |
187.05 |
184.16 |
185.92 |
-0.08 |
91,941 |
70,205 |
-12,846 |
Mar20 |
200117 |
186.69 |
187.50 |
184.72 |
186.37 |
-0.10 |
108,846 |
111,291 |
+2,043 |
Apr20 |
200117 |
186.66 |
187.23 |
184.52 |
186.20 |
+0.01 |
63,627 |
57,155 |
-4,776 |
May20 |
200117 |
186.38 |
186.89 |
184.25 |
186.01 |
+0.12 |
36,926 |
41,053 |
-230 |
Jun20 |
200117 |
186.27 |
186.66 |
184.11 |
185.92 |
+0.20 |
34,811 |
42,603 |
+694 |
Jul20 |
200117 |
186.19 |
186.69 |
184.14 |
185.96 |
+0.29 |
8,076 |
18,480 |
+277 |
Aug20 |
200117 |
186.11 |
186.73 |
184.22 |
186.01 |
+0.37 |
5,265 |
10,767 |
+937 |
Sep20 |
200117 |
185.26 |
186.81 |
184.35 |
186.11 |
+0.44 |
5,859 |
11,541 |
+298 |
Oct20 |
200117 |
184.58 |
186.26 |
184.49 |
186.05 |
+0.45 |
1,518 |
4,614 |
-128 |
Nov20 |
200117 |
185.07 |
186.23 |
184.41 |
185.92 |
+0.44 |
1,590 |
5,124 |
+383 |
Dec20 |
200117 |
186.15 |
186.31 |
183.98 |
185.68 |
+0.40 |
7,686 |
22,406 |
-214 |
Jan21 |
200117 |
184.74 |
185.95 |
184.39 |
185.53 |
+0.37 |
803 |
5,241 |
+132 |
Feb21 |
200117 |
184.00 |
185.00 |
184.00 |
184.95 |
+0.36 |
138 |
1,210 |
+27 |
Mar21 |
200117 |
182.50 |
183.99 |
182.50 |
183.82 |
+0.32 |
50 |
972 |
+12 |
Total Volume and Open Interest |
367,903 |
414,806 |
-12,973 |
RBOB Gasoline(NYM) |
Feb20 |
200117 |
166.44 |
166.66 |
163.29 |
164.06 |
-1.42 |
60,548 |
79,592 |
-8,286 |
Mar20 |
200117 |
167.30 |
167.87 |
164.72 |
165.49 |
-1.21 |
56,612 |
133,967 |
+8,747 |
Apr20 |
200117 |
185.33 |
185.97 |
183.30 |
184.14 |
-0.71 |
26,536 |
66,454 |
+3,106 |
May20 |
200117 |
185.60 |
186.17 |
183.67 |
184.56 |
-0.56 |
13,542 |
41,935 |
+488 |
Jun20 |
200117 |
184.00 |
185.07 |
182.84 |
183.62 |
-0.43 |
10,898 |
37,250 |
-233 |
Jul20 |
200117 |
181.86 |
182.92 |
181.06 |
181.76 |
-0.27 |
2,355 |
21,274 |
+21 |
Aug20 |
200117 |
179.57 |
179.88 |
178.56 |
179.04 |
-0.13 |
1,728 |
5,457 |
+268 |
Sep20 |
200117 |
176.25 |
176.26 |
174.92 |
175.46 |
-0.05 |
2,589 |
11,488 |
+98 |
Oct20 |
200117 |
162.19 |
162.19 |
160.84 |
161.33 |
-0.10 |
1,109 |
4,959 |
+81 |
Nov20 |
200117 |
158.19 |
158.19 |
157.08 |
157.08 |
-0.17 |
958 |
2,071 |
-20 |
Total Volume and Open Interest |
178,430 |
427,272 |
+4,337 |
e-miNY RBOB Gasoline(NYM) |
Feb20 |
200117 |
164.10 |
164.10 |
164.06 |
164.06 |
-1.42 |
0 |
1 |
+0 |
Mar20 |
200117 |
165.49 |
165.49 |
165.49 |
165.49 |
-1.21 |
|
|
|
Apr20 |
200117 |
184.14 |
184.14 |
184.14 |
184.14 |
-0.71 |
|
|
|
May20 |
200117 |
184.56 |
184.56 |
184.56 |
184.56 |
-0.56 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb20 |
200117 |
2.077 |
2.078 |
1.994 |
2.003 |
-0.074 |
206,418 |
176,427 |
-9,850 |
Mar20 |
200117 |
2.046 |
2.048 |
1.977 |
1.985 |
-0.061 |
167,464 |
514,178 |
+14,847 |
Apr20 |
200117 |
2.062 |
2.063 |
2.002 |
2.011 |
-0.053 |
71,031 |
168,978 |
+1,581 |
May20 |
200117 |
2.111 |
2.113 |
2.057 |
2.066 |
-0.050 |
32,422 |
132,117 |
+1,159 |
Jun20 |
200117 |
2.178 |
2.178 |
2.129 |
2.137 |
-0.044 |
15,113 |
69,478 |
+1,048 |
Jul20 |
200117 |
2.246 |
2.246 |
2.200 |
2.209 |
-0.040 |
17,366 |
59,962 |
+1,523 |
Aug20 |
200117 |
2.268 |
2.269 |
2.224 |
2.233 |
-0.038 |
8,644 |
33,389 |
+1,179 |
Sep20 |
200117 |
2.264 |
2.264 |
2.219 |
2.229 |
-0.038 |
7,199 |
35,946 |
-153 |
Oct20 |
200117 |
2.296 |
2.298 |
2.252 |
2.261 |
-0.039 |
27,468 |
101,484 |
+3,280 |
Nov20 |
200117 |
2.389 |
2.389 |
2.354 |
2.358 |
-0.033 |
6,589 |
25,663 |
+625 |
Dec20 |
200117 |
2.572 |
2.575 |
2.545 |
2.549 |
-0.030 |
3,834 |
27,721 |
+288 |
Jan21 |
200117 |
2.685 |
2.685 |
2.651 |
2.656 |
-0.033 |
12,295 |
39,876 |
+2,631 |
Feb21 |
200117 |
2.644 |
2.646 |
2.617 |
2.621 |
-0.031 |
1,765 |
13,908 |
+126 |
Mar21 |
200117 |
2.540 |
2.540 |
2.513 |
2.516 |
-0.029 |
7,917 |
16,988 |
+668 |
Apr21 |
200117 |
2.297 |
2.304 |
2.281 |
2.282 |
-0.026 |
6,831 |
24,089 |
+1,215 |
May21 |
200117 |
2.282 |
2.285 |
2.259 |
2.259 |
-0.022 |
1,505 |
9,258 |
-3 |
Total Volume and Open Interest |
597,677 |
1,506,716 |
+21,602 |
Brent Crude Oil(ICE) |
Mar20 |
200117 |
64.69 |
65.60 |
64.48 |
64.85 |
+0.23 |
220,168 |
390,169 |
-13,250 |
Apr20 |
200117 |
63.98 |
64.53 |
63.68 |
64.03 |
+0.22 |
155,009 |
377,395 |
+13,268 |
May20 |
200117 |
63.25 |
63.73 |
63.02 |
63.32 |
+0.15 |
73,720 |
184,071 |
+1,150 |
Jun20 |
200117 |
62.65 |
63.11 |
62.38 |
62.65 |
+0.08 |
94,385 |
306,245 |
+5,915 |
Jul20 |
200117 |
62.02 |
62.30 |
61.74 |
61.97 |
+0.03 |
26,536 |
155,373 |
+1,952 |
Aug20 |
200117 |
61.50 |
61.75 |
61.21 |
61.43 |
+0.01 |
21,737 |
118,960 |
-3,938 |
Sep20 |
200117 |
61.07 |
61.42 |
60.77 |
60.99 |
unch |
22,113 |
133,033 |
-1,861 |
Oct20 |
200117 |
60.63 |
60.86 |
60.33 |
60.55 |
-0.01 |
5,201 |
90,513 |
+305 |
Nov20 |
200117 |
60.26 |
60.46 |
60.02 |
60.19 |
-0.02 |
3,657 |
53,836 |
-314 |
Dec20 |
200117 |
59.85 |
60.26 |
59.64 |
59.85 |
-0.02 |
46,173 |
255,384 |
+2,611 |
Jan21 |
200117 |
59.55 |
59.55 |
59.55 |
59.55 |
-0.03 |
1,980 |
44,437 |
-370 |
Feb21 |
200117 |
59.29 |
59.29 |
59.29 |
59.29 |
-0.03 |
2,785 |
39,359 |
+311 |
Mar21 |
200117 |
59.06 |
59.06 |
59.06 |
59.06 |
-0.04 |
2,437 |
29,516 |
+583 |
Apr21 |
200117 |
58.85 |
58.85 |
58.85 |
58.85 |
-0.04 |
849 |
15,800 |
+528 |
Total Volume and Open Interest |
704,870 |
2,586,601 |
+7,815 |
Gas Oil(ICE) |
Feb20 |
200117 |
572.00 |
575.75 |
566.25 |
568.75 |
-7.25 |
115,696 |
180,190 |
+369 |
Mar20 |
200117 |
573.00 |
577.00 |
567.25 |
570.00 |
-7.00 |
132,136 |
166,147 |
+3,152 |
Apr20 |
200117 |
572.00 |
575.75 |
566.75 |
569.25 |
-6.25 |
82,664 |
106,066 |
+4,771 |
May20 |
200117 |
570.00 |
573.25 |
564.75 |
567.00 |
-5.75 |
39,688 |
77,968 |
+4,494 |
Jun20 |
200117 |
567.25 |
570.75 |
562.25 |
564.75 |
-5.25 |
56,063 |
117,668 |
+2,189 |
Jul20 |
200117 |
566.00 |
569.00 |
561.25 |
563.50 |
-4.75 |
11,247 |
37,744 |
+1,409 |
Aug20 |
200117 |
566.25 |
567.50 |
560.75 |
562.75 |
-4.50 |
4,405 |
25,661 |
+543 |
Sep20 |
200117 |
564.50 |
567.00 |
560.25 |
562.50 |
-4.25 |
5,563 |
24,849 |
+144 |
Oct20 |
200117 |
564.75 |
566.50 |
560.25 |
562.00 |
-4.50 |
2,540 |
20,165 |
+275 |
Nov20 |
200117 |
562.25 |
563.75 |
559.00 |
559.50 |
-4.50 |
1,247 |
15,056 |
-129 |
Total Volume and Open Interest |
473,191 |
911,925 |
+17,802 |
Ethanol(CBOT) |
Feb20 |
200117 |
1.305 |
1.359 |
1.305 |
1.349 |
+0.050 |
103 |
330 |
-31 |
Mar20 |
200117 |
1.342 |
1.383 |
1.342 |
1.376 |
+0.050 |
99 |
331 |
+12 |
Apr20 |
200117 |
1.365 |
1.401 |
1.365 |
1.401 |
+0.050 |
1 |
37 |
+1 |
May20 |
200117 |
1.417 |
1.417 |
1.417 |
1.417 |
+0.050 |
1 |
10 |
+1 |
Jun20 |
200117 |
1.417 |
1.417 |
1.417 |
1.417 |
+0.050 |
|
|
|
Jul20 |
200117 |
1.417 |
1.417 |
1.417 |
1.417 |
+0.050 |
|
|
|
Aug20 |
200117 |
1.417 |
1.417 |
1.417 |
1.417 |
+0.050 |
|
|
|
Sep20 |
200117 |
1.417 |
1.417 |
1.417 |
1.417 |
+0.050 |
|
|
|
Total Volume and Open Interest |
204 |
708 |
-17 |
WTI Crude Oil(ICE) |
Feb20 |
200117 |
58.57 |
58.97 |
58.28 |
58.54 |
+0.02 |
25,181 |
19,172 |
-5,870 |
Mar20 |
200117 |
58.59 |
59.08 |
58.33 |
58.58 |
+0.05 |
71,790 |
95,418 |
+4,287 |
Apr20 |
200117 |
58.51 |
58.91 |
58.27 |
58.51 |
+0.08 |
52,517 |
54,837 |
+2,577 |
May20 |
200117 |
58.15 |
58.68 |
58.08 |
58.30 |
+0.09 |
26,252 |
31,055 |
+2 |
Jun20 |
200117 |
57.83 |
58.31 |
57.77 |
57.96 |
+0.08 |
27,496 |
77,521 |
+682 |
Jul20 |
200117 |
57.49 |
57.85 |
57.36 |
57.54 |
+0.08 |
8,231 |
18,351 |
+491 |
Aug20 |
200117 |
57.32 |
57.32 |
56.92 |
57.06 |
+0.07 |
2,003 |
11,974 |
+472 |
Sep20 |
200117 |
56.64 |
56.83 |
56.47 |
56.59 |
+0.06 |
3,206 |
24,618 |
+768 |
Oct20 |
200117 |
56.22 |
56.23 |
56.02 |
56.14 |
+0.05 |
281 |
11,973 |
+40 |
Nov20 |
200117 |
55.73 |
55.73 |
55.73 |
55.73 |
+0.03 |
258 |
9,318 |
+0 |
Dec20 |
200117 |
55.59 |
55.59 |
55.25 |
55.35 |
unch |
9,553 |
88,545 |
-487 |
Jan21 |
200117 |
55.00 |
55.00 |
55.00 |
55.00 |
+0.01 |
30 |
6,003 |
-5 |
Feb21 |
200117 |
54.67 |
54.67 |
54.67 |
54.67 |
unch |
647 |
4,587 |
+411 |
Mar21 |
200117 |
54.37 |
54.37 |
54.37 |
54.37 |
unch |
358 |
5,385 |
+53 |
Apr21 |
200117 |
54.10 |
54.10 |
54.10 |
54.10 |
unch |
25 |
2,681 |
+1 |
May21 |
200117 |
53.87 |
53.87 |
53.87 |
53.87 |
+0.01 |
1 |
2,835 |
+1 |
Total Volume and Open Interest |
232,174 |
592,554 |
+3,866 |
US Dollar Index(ICE) |
Mar20 |
200117 |
97.070 |
97.410 |
97.010 |
97.360 |
+0.298 |
11,834 |
34,876 |
-655 |
Jun20 |
200117 |
96.675 |
97.000 |
96.675 |
96.980 |
+0.298 |
58 |
947 |
-6 |
Sep20 |
200117 |
96.630 |
96.630 |
96.630 |
96.630 |
+0.298 |
0 |
115 |
+0 |
Total Volume and Open Interest |
11,895 |
35,941 |
-658 |
Australian Dollar(CME) |
Mar20 |
200117 |
69.06 |
69.21 |
68.80 |
68.87 |
-0.17 |
76,664 |
138,913 |
+87 |
Jun20 |
200117 |
69.13 |
69.35 |
68.98 |
69.03 |
-0.17 |
190 |
555 |
+130 |
Sep20 |
200117 |
69.18 |
69.47 |
69.14 |
69.18 |
-0.16 |
0 |
31 |
+0 |
Total Volume and Open Interest |
77,103 |
142,190 |
+137 |
British Pound(CME) |
Mar20 |
200117 |
130.97 |
131.41 |
130.26 |
130.40 |
-0.50 |
71,759 |
190,738 |
-217 |
Jun20 |
200117 |
131.35 |
131.79 |
130.66 |
130.79 |
-0.49 |
356 |
1,850 |
+101 |
Sep20 |
200117 |
131.16 |
132.04 |
131.16 |
131.16 |
-0.49 |
0 |
29 |
+0 |
Total Volume and Open Interest |
72,543 |
197,409 |
-135 |
Canadian Dollar(CME) |
Mar20 |
200117 |
76.68 |
76.73 |
76.48 |
76.55 |
-0.09 |
41,491 |
179,916 |
-1,236 |
Jun20 |
200117 |
76.68 |
76.72 |
76.49 |
76.55 |
-0.10 |
152 |
3,330 |
+15 |
Sep20 |
200117 |
76.55 |
76.70 |
76.52 |
76.55 |
-0.09 |
0 |
645 |
+0 |
Dec20 |
200117 |
76.50 |
76.53 |
76.50 |
76.53 |
-0.09 |
10 |
1,109 |
+7 |
Total Volume and Open Interest |
41,727 |
187,595 |
-1,214 |
Japanese Yen(CME) |
Mar20 |
200117 |
91.05 |
91.14 |
90.94 |
91.06 |
-0.01 |
89,307 |
193,495 |
+7,319 |
Jun20 |
200117 |
91.50 |
91.60 |
91.41 |
91.53 |
-0.01 |
55 |
916 |
+34 |
Sep20 |
200117 |
91.98 |
91.98 |
91.94 |
91.98 |
-0.01 |
0 |
5 |
+0 |
Total Volume and Open Interest |
89,495 |
196,019 |
+7,347 |
Swiss Franc(CME) |
Mar20 |
200117 |
104.04 |
104.09 |
103.55 |
103.74 |
-0.33 |
29,931 |
51,547 |
+842 |
Jun20 |
200117 |
104.36 |
104.42 |
104.23 |
104.41 |
-0.34 |
19 |
73 |
+3 |
Sep20 |
200117 |
104.93 |
105.07 |
104.92 |
105.07 |
-0.34 |
0 |
3 |
+0 |
Total Volume and Open Interest |
29,950 |
51,623 |
+845 |
EuroFX(CME) |
Mar20 |
200117 |
111.76 |
111.82 |
111.25 |
111.33 |
-0.41 |
147,897 |
557,346 |
-2,616 |
Jun20 |
200117 |
112.40 |
112.45 |
111.89 |
111.96 |
-0.42 |
740 |
7,862 |
+183 |
Sep20 |
200117 |
112.60 |
113.04 |
112.55 |
112.57 |
-0.43 |
95 |
873 |
+22 |
Total Volume and Open Interest |
148,965 |
573,415 |
-2,429 |
Mexican Peso(CME) |
Feb20 |
200117 |
532.75 |
533.25 |
532.75 |
532.75 |
+2.88 |
2 |
14 |
+0 |
Mar20 |
200117 |
528.13 |
531.75 |
527.75 |
530.38 |
+2.88 |
28,514 |
295,446 |
+1,284 |
Total Volume and Open Interest |
28,516 |
295,552 |
+1,284 |
Brazilian Real(CME) |
Feb20 |
200117 |
238.20 |
240.25 |
238.10 |
239.95 |
+1.85 |
6,882 |
33,718 |
+380 |
Mar20 |
200117 |
238.45 |
239.85 |
238.00 |
239.65 |
+1.85 |
1,262 |
3,993 |
+365 |
Apr20 |
200117 |
239.10 |
239.40 |
238.95 |
239.35 |
+1.85 |
4 |
34 |
+1 |
May20 |
200117 |
239.00 |
239.00 |
239.00 |
239.00 |
+1.80 |
|
|
|
Total Volume and Open Interest |
8,148 |
37,745 |
+746 |
30-Year T-Bonds(CBOT) |
Mar20 |
200117 |
157~290 |
157~300 |
156~280 |
157~090 |
-0~260 |
234,445 |
1,040,172 |
+3,614 |
Jun20 |
200117 |
157~000 |
157~000 |
156~000 |
156~110 |
-0~260 |
377 |
2,753 |
+199 |
Sep20 |
200117 |
155~100 |
155~100 |
155~100 |
155~100 |
-0~260 |
0 |
1 |
+0 |
Total Volume and Open Interest |
234,822 |
1,042,926 |
+3,813 |
10-Year T-Notes(CBOT) |
Mar20 |
200117 |
129~035 |
129~070 |
128~290 |
129~015 |
-0~035 |
1,373,300 |
3,653,275 |
-8,636 |
Jun20 |
200117 |
128~290 |
129~015 |
128~235 |
128~275 |
-0~035 |
2,090 |
40,571 |
+1,488 |
Sep20 |
200117 |
128~140 |
128~140 |
128~140 |
128~140 |
-0~035 |
|
|
|
Total Volume and Open Interest |
1,375,390 |
3,693,846 |
-7,148 |
5-Year T-Notes(CBOT) |
Mar20 |
200117 |
118~272 |
118~296 |
118~236 |
118~264 |
-0~012 |
650,279 |
4,230,540 |
-19,727 |
Jun20 |
200117 |
119~036 |
119~070 |
119~012 |
119~036 |
-0~014 |
6,593 |
39,868 |
+3,146 |
Sep20 |
200117 |
119~036 |
119~036 |
119~036 |
119~036 |
-0~014 |
|
|
|
Total Volume and Open Interest |
656,872 |
4,270,408 |
-16,581 |
2 Year T-Notes(CBOT) |
Mar20 |
200117 |
107~235 |
107~245 |
107~227 |
107~232 |
-0~003 |
339,830 |
3,569,910 |
+8,010 |
Jun20 |
200117 |
107~284 |
107~284 |
107~270 |
107~273 |
-0~004 |
1,511 |
40,453 |
+1,364 |
Sep20 |
200117 |
107~273 |
107~273 |
107~273 |
107~273 |
-0~004 |
|
|
|
Total Volume and Open Interest |
341,341 |
3,610,363 |
+9,374 |
Eurodollars(CME) |
Mar20 |
200117 |
98.255 |
98.265 |
98.255 |
98.255 |
unch |
139,641 |
1,536,193 |
+15,891 |
Jun20 |
200117 |
98.325 |
98.330 |
98.310 |
98.315 |
-0.010 |
154,794 |
1,278,184 |
+5,601 |
Sep20 |
200117 |
98.400 |
98.410 |
98.380 |
98.385 |
-0.015 |
141,494 |
1,074,922 |
+13,962 |
Dec20 |
200117 |
98.410 |
98.425 |
98.385 |
98.395 |
-0.015 |
156,931 |
1,214,389 |
+15,739 |
Mar21 |
200117 |
98.485 |
98.495 |
98.450 |
98.465 |
-0.015 |
131,187 |
960,993 |
+3,094 |
Jun21 |
200117 |
98.485 |
98.500 |
98.450 |
98.470 |
-0.015 |
90,765 |
979,944 |
+243 |
Sep21 |
200117 |
98.485 |
98.500 |
98.450 |
98.470 |
-0.015 |
131,339 |
745,815 |
+14,915 |
Dec21 |
200117 |
98.455 |
98.465 |
98.410 |
98.435 |
-0.015 |
86,834 |
658,079 |
+498 |
Mar22 |
200117 |
98.460 |
98.470 |
98.420 |
98.445 |
-0.015 |
58,759 |
429,749 |
-3,313 |
Jun22 |
200117 |
98.440 |
98.450 |
98.400 |
98.425 |
-0.015 |
48,669 |
302,230 |
-1,297 |
Sep22 |
200117 |
98.420 |
98.430 |
98.380 |
98.405 |
-0.015 |
56,975 |
250,408 |
+738 |
Dec22 |
200117 |
98.380 |
98.395 |
98.345 |
98.370 |
-0.015 |
62,834 |
241,043 |
+10,011 |
Mar23 |
200117 |
98.375 |
98.385 |
98.335 |
98.360 |
-0.020 |
30,820 |
274,466 |
-2,695 |
Jun23 |
200117 |
98.355 |
98.365 |
98.315 |
98.340 |
-0.020 |
21,908 |
124,014 |
+811 |
Sep23 |
200117 |
98.335 |
98.340 |
98.295 |
98.320 |
-0.020 |
23,547 |
113,202 |
-1,387 |
Dec23 |
200117 |
98.300 |
98.310 |
98.265 |
98.290 |
-0.020 |
24,825 |
101,143 |
+561 |
Mar24 |
200117 |
98.290 |
98.290 |
98.245 |
98.270 |
-0.025 |
14,861 |
91,812 |
-1,061 |
Jun24 |
200117 |
98.255 |
98.260 |
98.215 |
98.240 |
-0.025 |
11,598 |
46,630 |
-603 |
Total Volume and Open Interest |
1,486,408 |
10,887,042 |
+101,349 |
Ultra T-Bond(CBOT) |
Mar20 |
200117 |
185~09 |
185~10 |
183~02 |
183~26 |
-1~24 |
106,236 |
1,257,656 |
+2,079 |
Jun20 |
200117 |
185~18 |
185~18 |
183~25 |
184~16 |
-1~23 |
45 |
403 |
+41 |
Sep20 |
200117 |
184~16 |
184~16 |
184~16 |
184~16 |
-1~23 |
|
|
|
Total Volume and Open Interest |
106,281 |
1,258,059 |
+2,120 |
Ultra 10-Yr T-Note(CBOT) |
Mar20 |
200117 |
141~275 |
141~310 |
141~155 |
141~215 |
-0~095 |
157,418 |
927,725 |
-474 |
Jun20 |
200117 |
141~120 |
141~120 |
141~085 |
141~120 |
-0~095 |
|
|
|
Sep20 |
200117 |
141~120 |
141~120 |
141~120 |
141~120 |
-0~095 |
|
|
|
Total Volume and Open Interest |
157,418 |
927,725 |
-474 |
30 Day Federal Funds(CBOT) |
Jan20 |
200117 |
98.455 |
98.455 |
98.452 |
98.452 |
unch |
20,131 |
418,596 |
-10,245 |
Feb20 |
200117 |
98.420 |
98.420 |
98.415 |
98.420 |
unch |
28,992 |
459,738 |
-2,510 |
Mar20 |
200117 |
98.420 |
98.420 |
98.415 |
98.420 |
unch |
9,133 |
142,674 |
-847 |
Apr20 |
200117 |
98.425 |
98.425 |
98.420 |
98.420 |
unch |
22,225 |
244,862 |
+2,321 |
May20 |
200117 |
98.445 |
98.450 |
98.435 |
98.435 |
-0.010 |
9,187 |
157,762 |
-844 |
Jun20 |
200117 |
98.470 |
98.475 |
98.455 |
98.455 |
-0.015 |
5,814 |
55,227 |
+1,599 |
Total Volume and Open Interest |
142,763 |
1,862,485 |
-2,503 |
Japanese Govt Bonds(SGX) |
Mar20 |
200117 |
151.95 |
152.06 |
151.87 |
152.03 |
+0.10 |
781 |
13,477 |
+118 |
Jun20 |
200117 |
152.03 |
152.03 |
152.03 |
152.03 |
+0.10 |
|
|
|
Sep20 |
200117 |
152.03 |
152.03 |
152.03 |
152.03 |
+0.10 |
|
|
|
Total Volume and Open Interest |
781 |
13,477 |
+118 |
Euro-Buxl(EUREX) |
Mar20 |
200117 |
200.94 |
201.40 |
200.40 |
200.84 |
-0.38 |
49,627 |
249,877 |
-8,342 |
Jun20 |
200117 |
199.28 |
199.28 |
199.28 |
199.28 |
-0.38 |
101 |
5,699 |
+97 |
Sep20 |
200117 |
199.84 |
199.84 |
199.84 |
199.84 |
-0.38 |
|
|
|
Total Volume and Open Interest |
49,728 |
255,576 |
-8,245 |
Euro-Bund(EUREX) |
Mar20 |
200117 |
171.66 |
171.82 |
171.46 |
171.61 |
-0.11 |
637,672 |
1,621,407 |
-38,027 |
Jun20 |
200117 |
169.06 |
169.06 |
168.85 |
168.90 |
-0.10 |
1,019 |
9,187 |
+881 |
Sep20 |
200117 |
171.51 |
171.51 |
171.51 |
171.51 |
-0.11 |
0 |
2 |
+0 |
Total Volume and Open Interest |
638,691 |
1,630,596 |
-37,146 |
Euro-Bobl(EUREX) |
Mar20 |
200117 |
133.97 |
133.99 |
133.89 |
133.93 |
-0.05 |
391,001 |
1,159,373 |
-25,083 |
Jun20 |
200117 |
134.09 |
134.09 |
134.09 |
134.09 |
-0.05 |
120 |
124 |
+120 |
Sep20 |
200117 |
133.82 |
133.82 |
133.82 |
133.82 |
-0.05 |
0 |
324 |
+0 |
Total Volume and Open Interest |
391,121 |
1,159,821 |
-24,963 |
Euro-Schatz(EUREX) |
Mar20 |
200117 |
111.92 |
111.93 |
111.90 |
111.91 |
-0.00 |
238,661 |
1,569,888 |
+36,440 |
Jun20 |
200117 |
111.89 |
111.89 |
111.89 |
111.89 |
+0.07 |
0 |
4 |
+0 |
Sep20 |
200117 |
111.91 |
111.91 |
111.91 |
111.91 |
-0.00 |
|
|
|
Total Volume and Open Interest |
238,661 |
1,569,892 |
+36,440 |
3-Mth Euribor(EUREX) |
Mar20 |
200117 |
100.395 |
100.395 |
100.395 |
100.395 |
unch |
0 |
1,619 |
+0 |
Jun20 |
200117 |
100.390 |
100.390 |
100.390 |
100.390 |
unch |
0 |
553 |
+0 |
Sep20 |
200117 |
100.385 |
100.385 |
100.385 |
100.385 |
unch |
0 |
570 |
+0 |
Total Volume and Open Interest |
1 |
4,913 |
+0 |
Long Gilt(LIFFE) |
Mar20 |
200117 |
133~08 |
133~24 |
133~06 |
133~14 |
+0~01 |
210,518 |
650,390 |
-1,967 |
Jun20 |
200117 |
132~21 |
132~21 |
132~21 |
132~21 |
+0~02 |
|
|
|
Total Volume and Open Interest |
210,518 |
650,390 |
-1,967 |
3-Mth Short Sterling(LIFFE) |
Mar20 |
200117 |
99.39 |
99.43 |
99.39 |
99.41 |
+0.02 |
109,342 |
636,667 |
-9,316 |
Jun20 |
200117 |
99.45 |
99.49 |
99.44 |
99.46 |
+0.01 |
115,984 |
681,703 |
+5,410 |
Sep20 |
200117 |
99.48 |
99.53 |
99.47 |
99.49 |
+0.01 |
86,777 |
559,024 |
+14,997 |
Dec20 |
200117 |
99.47 |
99.52 |
99.47 |
99.48 |
+0.01 |
73,266 |
644,588 |
+10,084 |
Mar21 |
200117 |
99.48 |
99.53 |
99.48 |
99.49 |
+0.00 |
87,601 |
341,706 |
+9,161 |
Jun21 |
200117 |
99.46 |
99.51 |
99.46 |
99.47 |
+0.01 |
69,133 |
273,244 |
+14,949 |
Total Volume and Open Interest |
825,018 |
4,086,818 |
+62,209 |
3-Mth Euribor(LIFFE) |
Mar20 |
200117 |
100.390 |
100.395 |
100.390 |
100.390 |
unch |
22,235 |
425,576 |
+1,047 |
Jun20 |
200117 |
100.390 |
100.390 |
100.385 |
100.385 |
unch |
32,505 |
443,321 |
+5,530 |
Sep20 |
200117 |
100.385 |
100.390 |
100.385 |
100.385 |
unch |
43,096 |
506,639 |
+4,593 |
Total Volume and Open Interest |
659,010 |
3,920,404 |
+6,608 |
3-Mth Aus T-Bills(SFE) |
Mar20 |
200117 |
99.17 |
99.19 |
99.16 |
99.18 |
unch |
21,039 |
165,859 |
-1,463 |
Jun20 |
200117 |
99.24 |
99.25 |
99.23 |
99.25 |
+0.01 |
13,248 |
203,715 |
+2,327 |
Sep20 |
200117 |
99.29 |
99.31 |
99.28 |
99.31 |
+0.01 |
17,102 |
223,662 |
+1,424 |
Dec20 |
200117 |
99.26 |
99.28 |
99.26 |
99.28 |
+0.01 |
14,371 |
171,287 |
+196 |
Mar21 |
200117 |
99.25 |
99.28 |
99.25 |
99.28 |
+0.02 |
7,078 |
132,491 |
-50 |
Jun21 |
200117 |
99.22 |
99.25 |
99.22 |
99.25 |
+0.02 |
6,427 |
85,503 |
+906 |
Sep21 |
200117 |
99.20 |
99.22 |
99.19 |
99.22 |
+0.02 |
4,091 |
54,691 |
+1,966 |
Dec21 |
200117 |
99.15 |
99.18 |
99.15 |
99.18 |
+0.02 |
1,594 |
37,035 |
+577 |
Mar22 |
200117 |
99.13 |
99.16 |
99.13 |
99.16 |
+0.02 |
150 |
2,224 |
+130 |
Jun22 |
200117 |
99.11 |
99.13 |
99.11 |
99.13 |
+0.02 |
40 |
1,353 |
+0 |
Total Volume and Open Interest |
85,200 |
1,078,584 |
+6,013 |
10-Year Aus T-Bonds(SFE) |
Mar20 |
200117 |
98.80 |
98.83 |
98.79 |
98.81 |
+0.01 |
152,710 |
1,208,789 |
-5,281 |
Jun20 |
200117 |
98.81 |
98.81 |
98.81 |
98.81 |
+0.01 |
|
|
|
Total Volume and Open Interest |
152,710 |
1,208,789 |
-5,281 |
3-Year Aus T-Bonds(SFE) |
Mar20 |
200117 |
99.22 |
99.25 |
99.21 |
99.24 |
+0.01 |
184,887 |
1,140,991 |
+20,593 |
Jun20 |
200117 |
99.24 |
99.24 |
99.24 |
99.24 |
+0.01 |
0 |
10 |
+0 |
Total Volume and Open Interest |
184,887 |
1,141,001 |
+20,593 |
Gold(CMX) |
Feb20 |
200117 |
1553.0 |
1561.4 |
1549.3 |
1560.3 |
+9.8 |
260,054 |
390,823 |
-14,476 |
Apr20 |
200117 |
1558.3 |
1567.5 |
1555.5 |
1566.5 |
+10.0 |
32,579 |
271,312 |
+7,079 |
Jun20 |
200117 |
1564.8 |
1572.9 |
1561.4 |
1572.3 |
+10.1 |
4,728 |
72,786 |
+1,090 |
Aug20 |
200117 |
1568.6 |
1578.2 |
1568.6 |
1577.5 |
+10.1 |
1,645 |
22,557 |
+170 |
Oct20 |
200117 |
1577.5 |
1582.5 |
1576.0 |
1582.5 |
+10.2 |
241 |
7,524 |
-38 |
Dec20 |
200117 |
1578.6 |
1588.0 |
1577.1 |
1587.2 |
+10.3 |
1,859 |
19,455 |
+180 |
Feb21 |
200117 |
1589.0 |
1591.7 |
1588.3 |
1591.7 |
+10.4 |
11 |
4,618 |
-4 |
Apr21 |
200117 |
1595.5 |
1595.5 |
1595.5 |
1595.5 |
+10.4 |
29 |
556 |
+25 |
Jun21 |
200117 |
1599.2 |
1599.2 |
1599.2 |
1599.2 |
+10.4 |
0 |
1,848 |
+0 |
Aug21 |
200117 |
1603.4 |
1603.4 |
1603.4 |
1603.4 |
+10.4 |
0 |
1 |
+0 |
Oct21 |
200117 |
1607.3 |
1607.3 |
1607.3 |
1607.3 |
+10.4 |
|
|
|
Dec21 |
200117 |
1611.3 |
1611.3 |
1611.3 |
1611.3 |
+10.4 |
1 |
811 |
-1 |
Total Volume and Open Interest |
301,529 |
793,585 |
-5,956 |
Silver(CMX) |
Mar20 |
200117 |
1795.0 |
1818.5 |
1790.5 |
1807.3 |
+13.4 |
58,310 |
176,765 |
-1,374 |
May20 |
200117 |
1804.5 |
1826.0 |
1799.5 |
1815.8 |
+13.4 |
1,587 |
24,835 |
+287 |
Jul20 |
200117 |
1813.5 |
1832.5 |
1808.5 |
1823.6 |
+13.4 |
222 |
18,060 |
-50 |
Sep20 |
200117 |
1831.0 |
1841.0 |
1816.0 |
1831.1 |
+13.3 |
66 |
7,758 |
+2 |
Dec20 |
200117 |
1850.0 |
1850.0 |
1826.0 |
1841.2 |
+13.3 |
85 |
7,339 |
+43 |
Mar21 |
200117 |
1850.0 |
1850.0 |
1850.0 |
1850.0 |
+13.3 |
0 |
10 |
+0 |
May21 |
200117 |
1855.4 |
1855.4 |
1855.4 |
1855.4 |
+13.3 |
0 |
23 |
+0 |
Total Volume and Open Interest |
60,393 |
235,420 |
-1,054 |
Platinum(NYMEX) |
Jan20 |
200117 |
1016.4 |
1019.4 |
1013.3 |
1019.4 |
+23.7 |
62 |
14 |
+7 |
Apr20 |
200117 |
1009.0 |
1033.6 |
1007.5 |
1024.8 |
+23.6 |
36,564 |
102,512 |
-1,055 |
Jul20 |
200117 |
1013.5 |
1038.5 |
1013.5 |
1030.2 |
+23.5 |
918 |
4,463 |
+151 |
Oct20 |
200117 |
1040.0 |
1040.0 |
1030.5 |
1036.4 |
+23.6 |
32 |
408 |
+24 |
Total Volume and Open Interest |
37,621 |
107,609 |
-874 |
Palladium(NYMEX) |
Mar20 |
200117 |
2208.00 |
2298.80 |
2201.20 |
2224.90 |
+47.10 |
9,758 |
21,012 |
-164 |
Jun20 |
200117 |
2199.50 |
2290.00 |
2198.80 |
2215.40 |
+43.80 |
945 |
4,132 |
+286 |
Sep20 |
200117 |
2255.00 |
2255.00 |
2196.00 |
2199.40 |
+39.70 |
97 |
694 |
+66 |
Total Volume and Open Interest |
10,918 |
26,195 |
+248 |
Copper(CMX) |
Mar20 |
200117 |
285.20 |
287.55 |
284.15 |
284.55 |
-0.15 |
73,552 |
170,505 |
+639 |
May20 |
200117 |
286.10 |
288.30 |
285.00 |
285.40 |
-0.15 |
14,503 |
54,154 |
+2,202 |
Jul20 |
200117 |
287.00 |
288.75 |
285.60 |
286.00 |
-0.10 |
7,194 |
29,922 |
+663 |
Sep20 |
200117 |
288.45 |
288.70 |
286.15 |
286.50 |
-0.10 |
4,171 |
13,786 |
+414 |
Dec20 |
200117 |
288.60 |
288.60 |
286.65 |
287.10 |
-0.05 |
2,669 |
7,258 |
+762 |
Total Volume and Open Interest |
102,966 |
287,029 |
+4,426 |
E-mini DJIA Index(CBOT) |
Mar20 |
200117 |
29245 |
29362 |
29242 |
29279 |
+39 |
152,873 |
106,866 |
+3,230 |
Jun20 |
200117 |
29240 |
29322 |
29235 |
29254 |
+41 |
72 |
152 |
+25 |
Sep20 |
200117 |
29201 |
29223 |
29201 |
29201 |
+29 |
0 |
5 |
+0 |
Dec20 |
200117 |
29157 |
29157 |
29157 |
29157 |
+29 |
|
|
|
Total Volume and Open Interest |
152,945 |
107,023 |
+3,255 |
S & P 500(CME) |
Mar20 |
200117 |
3323.00 |
3330.00 |
3319.50 |
3325.00 |
+8.50 |
1,767 |
30,390 |
+879 |
Jun20 |
200117 |
3325.50 |
3325.50 |
3325.50 |
3325.50 |
+8.50 |
0 |
31 |
-2 |
Sep20 |
200117 |
3326.00 |
3326.00 |
3326.00 |
3326.00 |
+9.00 |
|
|
|
Dec20 |
200117 |
3326.25 |
3326.25 |
3326.25 |
3326.25 |
+8.75 |
|
|
|
Total Volume and Open Interest |
1,767 |
30,495 |
+877 |
S & P 500 E-Mini(CME) |
Mar20 |
200117 |
3316.75 |
3330.25 |
3316.00 |
3325.00 |
+8.50 |
1,335,246 |
2,716,639 |
+20,699 |
Jun20 |
200117 |
3317.50 |
3330.50 |
3317.25 |
3325.50 |
+8.50 |
3,458 |
37,523 |
+2,476 |
Sep20 |
200117 |
3321.00 |
3330.50 |
3319.50 |
3326.00 |
+9.00 |
3 |
355 |
+2 |
Dec20 |
200117 |
3326.25 |
3326.25 |
3326.25 |
3326.25 |
+8.75 |
2 |
2,236 |
+0 |
Total Volume and Open Interest |
1,338,709 |
2,756,760 |
+23,177 |
NASDAQ 100 E-Mini(CME) |
Mar20 |
200117 |
9137.00 |
9189.25 |
9130.00 |
9174.50 |
+41.00 |
397,881 |
219,136 |
+1,439 |
Jun20 |
200117 |
9165.00 |
9207.25 |
9150.00 |
9194.25 |
+41.25 |
174 |
950 |
-32 |
Sep20 |
200117 |
9217.00 |
9217.00 |
9217.00 |
9217.00 |
+41.25 |
2 |
19 |
+1 |
Total Volume and Open Interest |
398,059 |
220,109 |
+1,410 |
S&P Midcap 400(CME) e-Mini |
Mar20 |
200117 |
2100.00 |
2108.50 |
2093.30 |
2096.40 |
-4.40 |
18,737 |
78,721 |
+64 |
Jun20 |
200117 |
2102.40 |
2107.40 |
2102.40 |
2102.40 |
-4.10 |
0 |
57 |
+0 |
Sep20 |
200117 |
2106.50 |
2106.50 |
2106.50 |
2106.50 |
-4.10 |
|
|
|
Total Volume and Open Interest |
18,737 |
78,778 |
+64 |
Volatility Index(CBOE) |
Jan20 |
200117 |
12.63 |
12.95 |
12.35 |
12.53 |
-0.05 |
66,287 |
61,784 |
-12,137 |
Feb20 |
200117 |
14.89 |
15.20 |
14.75 |
14.93 |
unch |
64,562 |
250,499 |
+13,049 |
Mar20 |
200117 |
15.32 |
15.60 |
15.28 |
15.38 |
unch |
22,667 |
64,586 |
+2,615 |
Apr20 |
200117 |
15.95 |
16.15 |
15.90 |
16.02 |
+0.04 |
11,497 |
37,135 |
-242 |
Total Volume and Open Interest |
173,658 |
478,563 |
+3,133 |
S & P 600(CME) |
Mar20 |
200117 |
1039.60 |
1039.60 |
1039.60 |
1039.60 |
-1.60 |
|
|
|
Jun20 |
200117 |
1040.30 |
1040.30 |
1040.30 |
1040.30 |
-1.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar20 |
200117 |
1707.10 |
1715.10 |
1698.10 |
1699.90 |
-6.60 |
179,261 |
508,073 |
+4,197 |
Jun20 |
200117 |
1710.10 |
1716.30 |
1700.20 |
1701.70 |
-6.70 |
61 |
584 |
-28 |
Sep20 |
200117 |
1704.20 |
1704.20 |
1704.20 |
1704.20 |
-6.00 |
|
|
|
Total Volume and Open Interest |
179,322 |
508,657 |
+4,169 |
Nikkei 225(CME) |
Mar20 |
200117 |
24085 |
24135 |
24005 |
24050 |
-15 |
4,624 |
20,719 |
+161 |
Jun20 |
200117 |
23900 |
23965 |
23890 |
23900 |
-15 |
1 |
8 |
+0 |
Total Volume and Open Interest |
4,625 |
20,727 |
+161 |
Nikkei 225(SGX) |
Mar20 |
200117 |
23930 |
24105 |
23930 |
24040 |
+100 |
57,306 |
183,640 |
+826 |
Jun20 |
200117 |
23875 |
23875 |
23875 |
23875 |
+105 |
4 |
4,539 |
+2 |
Sep20 |
200117 |
23835 |
23835 |
23835 |
23835 |
+105 |
0 |
10 |
+0 |
Total Volume and Open Interest |
57,313 |
219,639 |
+831 |
Nikkei 225 Mini(JPX) |
Mar20 |
200117 |
23945 |
24105 |
23930 |
24030 |
+90 |
568,953 |
378,759 |
+2,660 |
Jun20 |
200117 |
23760 |
23925 |
23745 |
23850 |
+100 |
9,092 |
9,117 |
-181 |
Sep20 |
200117 |
23700 |
23850 |
23700 |
23790 |
+100 |
70 |
972 |
+5 |
Total Volume and Open Interest |
603,243 |
427,903 |
+2,757 |
Nikkei 225(JPX) |
Mar20 |
200117 |
23950 |
24110 |
23930 |
24030 |
+90 |
37,585 |
238,874 |
-3,998 |
Jun20 |
200117 |
23760 |
23920 |
23757 |
23850 |
+100 |
231 |
18,662 |
-162 |
Sep20 |
200117 |
23790 |
23790 |
23770 |
23790 |
+100 |
0 |
2,780 |
+0 |
Total Volume and Open Interest |
37,838 |
335,822 |
-2,976 |
Nikkei 225(CME) Yen |
Mar20 |
200117 |
24070 |
24115 |
23990 |
24035 |
-20 |
21,331 |
59,723 |
+1,652 |
Jun20 |
200117 |
23855 |
23905 |
23820 |
23855 |
-20 |
0 |
5 |
+0 |
Sep20 |
200117 |
23755 |
23755 |
23755 |
23755 |
-10 |
|
|
|
Total Volume and Open Interest |
21,331 |
59,728 |
+1,652 |
Nikkei 225(CME) e-Mini Yen |
Mar20 |
200117 |
24040 |
24040 |
24010 |
24040 |
-20 |
|
|
|
Jun20 |
200117 |
23860 |
23860 |
23860 |
23860 |
-20 |
|
|
|
Sep20 |
200117 |
23760 |
23760 |
23760 |
23760 |
-10 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Jan20 |
200116 |
6037.5 |
6059.5 |
6020.5 |
6039.0 |
+7.5 |
140,376 |
174,626 |
-188,716 |
Feb20 |
200117 |
6058.0 |
6107.0 |
6050.0 |
6096.5 |
+62.5 |
62,518 |
290,640 |
+15,814 |
Mar20 |
200117 |
6034.0 |
6101.0 |
6034.0 |
6094.0 |
+62.0 |
279 |
16,342 |
-6 |
Total Volume and Open Interest |
142,087 |
372,991 |
-158,818 |
Hang Seng Index(HKFE) |
Jan20 |
200117 |
28899 |
29161 |
28807 |
29065 |
+170 |
160,401 |
108,217 |
-493 |
Feb20 |
200117 |
28881 |
29121 |
28797 |
29048 |
+182 |
1,983 |
5,562 |
+990 |
Mar20 |
200117 |
28885 |
29133 |
28820 |
29061 |
+176 |
199 |
12,154 |
-14 |
Total Volume and Open Interest |
163,963 |
132,538 |
+1,055 |
DAX(EUREX) |
Mar20 |
200117 |
13479.0 |
13557.5 |
13466.0 |
13509.0 |
+86.0 |
95,619 |
106,492 |
+1,256 |
Jun20 |
200117 |
13522.0 |
13553.5 |
13516.0 |
13527.5 |
+86.0 |
52 |
1,010 |
+34 |
Sep20 |
200117 |
13513.0 |
13513.0 |
13513.0 |
13513.0 |
+86.5 |
10 |
84 |
+10 |
Total Volume and Open Interest |
95,681 |
107,586 |
+1,300 |
Mini-DAX(EUREX) |
Mar20 |
200117 |
13474.0 |
13554.0 |
13466.0 |
13509.0 |
+86.0 |
50,348 |
13,002 |
+1,346 |
Jun20 |
200117 |
13515.0 |
13571.0 |
13508.0 |
13527.5 |
+86.0 |
73 |
1,014 |
-7 |
Sep20 |
200117 |
13513.0 |
13513.0 |
13513.0 |
13513.0 |
+86.5 |
4 |
9 |
+1 |
Total Volume and Open Interest |
50,425 |
14,025 |
+1,340 |
DJ EuroSTOXX 50(EUREX) |
Mar20 |
200117 |
3775 |
3804 |
3772 |
3795 |
+33 |
884,167 |
3,401,841 |
+20,232 |
Jun20 |
200117 |
3691 |
3719 |
3690 |
3713 |
+33 |
8,986 |
67,268 |
+6,468 |
Sep20 |
200117 |
3694 |
3701 |
3694 |
3700 |
+34 |
0 |
45 |
+0 |
Total Volume and Open Interest |
893,153 |
3,556,196 |
+21,700 |
Swiss Market Index(EUREX) |
Mar20 |
200117 |
10627 |
10774 |
10624 |
10729 |
+142 |
34,974 |
177,738 |
-5,560 |
Jun20 |
200117 |
10491 |
10551 |
10491 |
10551 |
+143 |
319 |
11,992 |
+113 |
Sep20 |
200117 |
10541 |
10541 |
10518 |
10518 |
+142 |
0 |
77 |
-2 |
Total Volume and Open Interest |
35,293 |
189,807 |
-5,449 |
FT-SE 100(EURONEXT) |
Mar20 |
200117 |
7570.00 |
7627.50 |
7557.00 |
7612.50 |
+70.50 |
89,596 |
702,915 |
+1,031 |
Jun20 |
200117 |
7529.00 |
7529.00 |
7529.00 |
7529.00 |
+70.00 |
10 |
355 |
+8 |
Sep20 |
200117 |
7458.00 |
7458.00 |
7458.00 |
7458.00 |
+68.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
89,608 |
703,277 |
+1,039 |
SPI 200(SFE) |
Mar20 |
200117 |
6989.0 |
7035.0 |
6968.0 |
7008.0 |
+19.0 |
45,186 |
386,344 |
+6,034 |
Jun20 |
200117 |
6986.0 |
6986.0 |
6986.0 |
6986.0 |
+19.0 |
1 |
5,141 |
+0 |
Sep20 |
200117 |
6900.0 |
6900.0 |
6900.0 |
6900.0 |
+19.0 |
|
|
|
Total Volume and Open Interest |
45,316 |
396,018 |
+5,525 |
FTSE MIB(ISE) |
Mar20 |
200117 |
23955.00 |
24090.00 |
23905.00 |
24035.00 |
+211.00 |
20,670 |
133,508 |
+1,934 |
Jun20 |
200117 |
23345.00 |
23490.00 |
23330.00 |
23433.00 |
+211.00 |
301 |
925 |
+272 |
Sep20 |
200117 |
23276.00 |
23276.00 |
23276.00 |
23276.00 |
+211.00 |
0 |
23 |
+0 |
Total Volume and Open Interest |
20,971 |
134,456 |
+2,206 |
KOSPI 200(KFE) |
Mar20 |
200117 |
303.30 |
306.50 |
303.15 |
303.80 |
+0.65 |
206,544 |
305,391 |
+2,602 |
Jun20 |
200117 |
300.40 |
306.85 |
300.00 |
304.05 |
-0.90 |
52 |
13,741 |
+243 |
Sep20 |
200117 |
302.65 |
305.80 |
302.65 |
305.80 |
+3.10 |
2 |
297 |
+1 |
Total Volume and Open Interest |
207,793 |
357,381 |
+3,284 |
GSCI(CME) |
Feb20 |
200117 |
426.75 |
427.05 |
425.25 |
426.55 |
+0.85 |
41 |
8,961 |
+41 |
Mar20 |
200117 |
428.90 |
428.90 |
428.90 |
428.90 |
+0.85 |
|
|
|
Apr20 |
200117 |
428.20 |
428.20 |
428.20 |
428.20 |
+0.85 |
|
|
|
Total Volume and Open Interest |
41 |
8,961 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|