|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed February 26, 2020 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
|
Mar20 |
200226 |
879.50 |
888.25 |
875.50 |
881.00 |
+2.00 |
91,246 |
72,491 |
-17,736 |
|
May20 |
200226 |
889.00 |
899.00 |
885.00 |
892.00 |
+3.75 |
134,255 |
332,387 |
+12,747 |
|
Jul20 |
200226 |
900.00 |
909.50 |
896.75 |
902.75 |
+3.00 |
43,958 |
170,426 |
+1,776 |
|
Aug20 |
200226 |
902.50 |
913.00 |
901.00 |
907.00 |
+3.25 |
4,122 |
15,346 |
+447 |
|
Sep20 |
200226 |
904.75 |
914.50 |
902.50 |
907.75 |
+2.75 |
3,749 |
17,697 |
+576 |
|
Nov20 |
200226 |
910.75 |
919.25 |
908.25 |
913.00 |
+2.50 |
22,798 |
106,071 |
-363 |
|
Jan21 |
200226 |
913.25 |
923.00 |
912.25 |
916.50 |
+2.00 |
3,898 |
27,514 |
+739 |
|
Mar21 |
200226 |
907.50 |
916.25 |
906.25 |
909.50 |
+1.50 |
4,536 |
51,381 |
+176 |
|
May21 |
200226 |
909.00 |
916.50 |
907.25 |
909.25 |
+0.50 |
1,464 |
11,359 |
+149 |
|
Jul21 |
200226 |
915.75 |
921.50 |
913.00 |
914.75 |
+0.75 |
1,276 |
8,353 |
+473 |
|
Aug21 |
200226 |
917.50 |
917.50 |
913.75 |
914.25 |
+1.00 |
24 |
250 |
+6 |
|
Sep21 |
200226 |
918.00 |
918.00 |
909.50 |
909.50 |
+0.50 |
21 |
158 |
+4 |
|
Nov21 |
200226 |
911.75 |
917.00 |
909.00 |
909.75 |
+0.25 |
487 |
6,450 |
+228 |
|
Jan22 |
200226 |
917.00 |
917.00 |
917.00 |
917.00 |
+0.25 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
311,834 |
820,015 |
-778 |
| Soybean Meal(CBOT) |
|
Mar20 |
200226 |
287.50 |
293.60 |
285.90 |
291.30 |
+4.80 |
50,685 |
52,726 |
-12,180 |
|
May20 |
200226 |
294.10 |
300.40 |
292.50 |
298.30 |
+5.30 |
84,056 |
221,777 |
+10,960 |
|
Jul20 |
200226 |
300.60 |
305.90 |
298.80 |
303.80 |
+4.50 |
29,545 |
107,191 |
+5,862 |
|
Aug20 |
200226 |
302.00 |
308.00 |
301.00 |
305.80 |
+4.50 |
4,450 |
16,871 |
+408 |
|
Sep20 |
200226 |
303.00 |
309.20 |
302.40 |
307.10 |
+4.60 |
2,228 |
15,977 |
+367 |
|
Oct20 |
200226 |
303.60 |
309.90 |
303.30 |
308.00 |
+4.50 |
1,280 |
14,310 |
+409 |
|
Dec20 |
200226 |
307.50 |
312.90 |
306.70 |
311.10 |
+4.30 |
8,328 |
51,449 |
+312 |
|
Jan21 |
200226 |
308.50 |
312.60 |
308.40 |
311.20 |
+4.30 |
1,655 |
5,569 |
+728 |
|
Mar21 |
200226 |
304.50 |
310.10 |
304.50 |
308.40 |
+3.90 |
2,212 |
13,936 |
+261 |
|
May21 |
200226 |
304.60 |
309.70 |
304.40 |
308.10 |
+3.80 |
1,114 |
5,099 |
+151 |
| Total Volume and Open Interest |
187,441 |
509,953 |
+7,941 |
| Soybean Oil(CBOT) |
|
Mar20 |
200226 |
29.20 |
29.37 |
28.89 |
29.07 |
-0.16 |
65,469 |
39,002 |
-12,432 |
|
May20 |
200226 |
29.59 |
29.77 |
29.28 |
29.45 |
-0.17 |
106,582 |
204,092 |
+8,907 |
|
Jul20 |
200226 |
29.99 |
30.15 |
29.69 |
29.83 |
-0.18 |
31,125 |
117,153 |
+2,123 |
|
Aug20 |
200226 |
30.16 |
30.32 |
29.88 |
30.00 |
-0.19 |
7,159 |
32,808 |
+603 |
|
Sep20 |
200226 |
30.32 |
30.48 |
30.07 |
30.16 |
-0.21 |
3,758 |
18,139 |
+195 |
|
Oct20 |
200226 |
30.51 |
30.62 |
30.23 |
30.28 |
-0.25 |
2,232 |
12,535 |
-147 |
|
Dec20 |
200226 |
30.85 |
30.98 |
30.57 |
30.61 |
-0.25 |
10,053 |
55,896 |
+1,066 |
|
Jan21 |
200226 |
31.00 |
31.16 |
30.75 |
30.78 |
-0.27 |
2,376 |
7,249 |
+13 |
|
Mar21 |
200226 |
31.18 |
31.29 |
30.86 |
30.90 |
-0.31 |
2,245 |
12,407 |
+444 |
|
May21 |
200226 |
31.34 |
31.48 |
30.99 |
31.02 |
-0.34 |
781 |
4,133 |
+101 |
| Total Volume and Open Interest |
232,906 |
506,728 |
+1,368 |
| Canola(WCE) |
|
Mar20 |
200226 |
448.4 |
450.6 |
446.6 |
448.3 |
+0.5 |
10,718 |
12,822 |
-3,818 |
|
May20 |
200226 |
455.7 |
459.0 |
455.2 |
456.4 |
+0.1 |
16,186 |
93,946 |
+1,883 |
|
Jul20 |
200226 |
463.3 |
466.5 |
462.5 |
463.9 |
+0.6 |
3,800 |
28,629 |
-15 |
|
Nov20 |
200226 |
475.0 |
476.8 |
472.9 |
474.4 |
+0.7 |
1,454 |
39,665 |
-422 |
|
Jan21 |
200226 |
481.9 |
483.7 |
480.4 |
481.3 |
+0.8 |
53 |
2,635 |
+4 |
| Total Volume and Open Interest |
32,266 |
178,713 |
-2,344 |
| Corn(CBOT) |
|
Mar20 |
200226 |
372.00 |
374.00 |
368.25 |
370.50 |
-2.00 |
170,528 |
196,403 |
-38,229 |
|
May20 |
200226 |
376.00 |
378.00 |
372.50 |
374.50 |
-2.00 |
195,384 |
588,446 |
+14,841 |
|
Jul20 |
200226 |
379.75 |
382.00 |
377.50 |
378.75 |
-1.25 |
68,309 |
347,937 |
+416 |
|
Sep20 |
200226 |
377.50 |
380.00 |
376.50 |
377.75 |
-0.25 |
20,737 |
155,213 |
+2,906 |
|
Dec20 |
200226 |
381.75 |
384.25 |
381.00 |
381.50 |
-0.75 |
30,599 |
240,775 |
+2,677 |
|
Mar21 |
200226 |
391.75 |
394.00 |
390.50 |
391.50 |
-0.50 |
2,202 |
18,763 |
+493 |
|
May21 |
200226 |
395.50 |
398.25 |
395.00 |
395.75 |
-0.50 |
655 |
4,444 |
+54 |
|
Jul21 |
200226 |
398.50 |
400.50 |
397.00 |
398.00 |
-0.50 |
875 |
18,848 |
+158 |
|
Sep21 |
200226 |
393.50 |
393.75 |
391.00 |
391.75 |
-0.50 |
200 |
2,074 |
+46 |
|
Dec21 |
200226 |
395.00 |
397.00 |
394.00 |
394.50 |
-0.50 |
1,307 |
18,250 |
+603 |
| Total Volume and Open Interest |
490,840 |
1,592,022 |
-16,021 |
| Wheat(CBOT) |
|
Mar20 |
200226 |
539.25 |
542.75 |
534.75 |
540.25 |
+1.25 |
53,342 |
28,970 |
-15,488 |
|
May20 |
200226 |
537.00 |
540.00 |
532.75 |
535.75 |
-1.25 |
101,992 |
214,705 |
+4,431 |
|
Jul20 |
200226 |
536.25 |
540.00 |
533.50 |
535.50 |
-1.75 |
41,438 |
118,296 |
+37 |
|
Sep20 |
200226 |
542.00 |
545.50 |
539.25 |
541.75 |
-1.50 |
13,959 |
53,030 |
+1,861 |
|
Dec20 |
200226 |
551.25 |
555.00 |
548.75 |
551.75 |
-1.25 |
8,541 |
49,479 |
-365 |
|
Mar21 |
200226 |
558.25 |
563.00 |
557.25 |
560.25 |
-1.25 |
655 |
11,793 |
+60 |
| Total Volume and Open Interest |
220,441 |
482,169 |
-9,522 |
| Wheat(KCBT) |
|
Mar20 |
200226 |
455.00 |
459.25 |
451.00 |
452.25 |
-2.75 |
31,814 |
21,585 |
-6,871 |
|
May20 |
200226 |
462.00 |
466.50 |
458.00 |
459.25 |
-2.75 |
38,512 |
130,843 |
+3,038 |
|
Jul20 |
200226 |
467.75 |
473.00 |
465.25 |
466.25 |
-2.50 |
15,392 |
70,287 |
-229 |
|
Sep20 |
200226 |
477.50 |
481.75 |
473.75 |
475.25 |
-2.00 |
5,844 |
16,821 |
+229 |
|
Dec20 |
200226 |
487.50 |
494.25 |
486.25 |
488.00 |
-2.00 |
5,187 |
28,991 |
+1,610 |
|
Mar21 |
200226 |
500.25 |
505.25 |
497.25 |
499.50 |
-1.25 |
860 |
4,186 |
+342 |
|
May21 |
200226 |
506.00 |
511.75 |
504.50 |
506.00 |
-0.25 |
75 |
433 |
+4 |
| Total Volume and Open Interest |
97,750 |
273,457 |
-1,855 |
| Wheat(MGE) |
|
Mar20 |
200226 |
515.00 |
518.75 |
513.25 |
515.25 |
-0.75 |
9,660 |
9,547 |
-3,233 |
|
May20 |
200226 |
529.75 |
533.75 |
527.75 |
530.00 |
+0.25 |
10,610 |
32,818 |
+393 |
|
Jul20 |
200226 |
539.25 |
543.00 |
536.75 |
539.75 |
+0.50 |
2,546 |
13,266 |
-184 |
|
Sep20 |
200226 |
549.00 |
552.00 |
546.50 |
549.25 |
+0.50 |
1,084 |
7,415 |
+5 |
|
Dec20 |
200226 |
563.00 |
566.25 |
561.00 |
563.25 |
+0.75 |
631 |
4,105 |
+249 |
|
Mar21 |
200226 |
577.00 |
577.00 |
575.00 |
576.25 |
+1.25 |
170 |
1,157 |
+13 |
| Total Volume and Open Interest |
24,703 |
68,394 |
-2,756 |
| Oats(CBOT) |
|
Mar20 |
200226 |
284.50 |
286.50 |
276.50 |
278.75 |
-6.25 |
409 |
792 |
-794 |
|
May20 |
200226 |
290.75 |
292.25 |
283.00 |
285.75 |
-6.00 |
755 |
3,215 |
+166 |
|
Jul20 |
200226 |
285.75 |
285.75 |
282.00 |
284.25 |
-4.75 |
99 |
436 |
+1 |
|
Sep20 |
200226 |
267.75 |
269.75 |
267.75 |
269.75 |
-3.50 |
1 |
137 |
+1 |
| Total Volume and Open Interest |
1,274 |
4,949 |
-624 |
| Rough Rice(CBOT) |
|
Mar20 |
200226 |
13.40 |
13.50 |
13.35 |
13.43 |
+0.06 |
754 |
2,032 |
-594 |
|
May20 |
200226 |
13.59 |
13.64 |
13.50 |
13.52 |
-0.06 |
822 |
9,481 |
+425 |
|
Jul20 |
200226 |
13.44 |
13.51 |
13.40 |
13.43 |
-0.04 |
50 |
658 |
+23 |
|
Sep20 |
200226 |
11.95 |
12.05 |
11.93 |
12.01 |
+0.02 |
27 |
1,216 |
+22 |
| Total Volume and Open Interest |
1,656 |
13,391 |
-121 |
| Live Cattle(CME) |
|
Feb20 |
200226 |
115.580 |
115.700 |
113.580 |
114.080 |
-0.955 |
1,614 |
1,969 |
-899 |
|
Apr20 |
200226 |
113.230 |
113.830 |
112.035 |
112.350 |
-0.600 |
23,974 |
140,807 |
-1,265 |
|
Jun20 |
200226 |
106.080 |
106.700 |
104.800 |
105.035 |
-0.765 |
18,213 |
95,031 |
+1,161 |
|
Aug20 |
200226 |
105.830 |
106.430 |
104.750 |
104.980 |
-0.420 |
14,163 |
53,502 |
+581 |
|
Oct20 |
200226 |
110.000 |
111.200 |
109.785 |
110.050 |
+0.250 |
8,756 |
32,327 |
+672 |
|
Dec20 |
200226 |
114.330 |
115.480 |
114.050 |
114.330 |
+0.150 |
5,135 |
15,086 |
+848 |
| Total Volume and Open Interest |
73,398 |
344,274 |
+1,145 |
| Feeder Cattle(CME) |
|
Mar20 |
200226 |
133.485 |
135.380 |
133.000 |
134.075 |
+1.090 |
6,750 |
12,314 |
-1,592 |
|
Apr20 |
200226 |
134.500 |
136.785 |
134.035 |
135.985 |
+1.855 |
5,894 |
16,408 |
+249 |
|
May20 |
200226 |
135.950 |
138.285 |
135.600 |
136.880 |
+1.080 |
4,521 |
12,353 |
-56 |
|
Aug20 |
200226 |
143.880 |
145.800 |
143.300 |
143.630 |
+0.145 |
2,995 |
9,252 |
-272 |
|
Sep20 |
200226 |
145.450 |
147.500 |
145.130 |
145.300 |
+0.100 |
1,003 |
2,850 |
+42 |
|
Oct20 |
200226 |
146.550 |
148.700 |
146.250 |
146.330 |
-0.120 |
351 |
1,232 |
+9 |
|
Nov20 |
200226 |
147.150 |
148.800 |
146.735 |
146.950 |
+0.650 |
100 |
451 |
-15 |
| Total Volume and Open Interest |
21,618 |
54,896 |
-1,634 |
| Lean Hogs(CME) |
|
Apr20 |
200226 |
64.680 |
65.950 |
64.225 |
65.150 |
+0.470 |
20,127 |
116,451 |
-1,623 |
|
May20 |
200226 |
72.180 |
73.050 |
71.750 |
72.180 |
+0.200 |
108 |
1,853 |
+8 |
|
Jun20 |
200226 |
79.600 |
81.385 |
79.600 |
80.400 |
+0.700 |
9,566 |
55,003 |
+788 |
|
Jul20 |
200226 |
80.680 |
82.400 |
80.680 |
81.600 |
+0.800 |
3,874 |
29,439 |
-167 |
|
Aug20 |
200226 |
80.500 |
81.950 |
80.500 |
81.285 |
+0.785 |
4,259 |
32,287 |
+583 |
|
Oct20 |
200226 |
69.100 |
70.500 |
69.000 |
69.700 |
+0.650 |
3,226 |
35,188 |
+538 |
|
Dec20 |
200226 |
64.225 |
65.535 |
64.150 |
64.785 |
+0.750 |
821 |
17,007 |
+70 |
|
Feb21 |
200226 |
68.135 |
68.900 |
67.475 |
68.135 |
+0.535 |
135 |
3,973 |
+15 |
| Total Volume and Open Interest |
42,116 |
292,570 |
+212 |
| Class III Milk(CME) |
|
Feb20 |
200226 |
17.03 |
17.03 |
17.01 |
17.01 |
-0.02 |
3 |
2,770 |
-2 |
|
Mar20 |
200226 |
16.47 |
16.53 |
16.44 |
16.47 |
-0.06 |
587 |
3,253 |
-164 |
|
Apr20 |
200226 |
16.40 |
16.40 |
16.11 |
16.18 |
-0.21 |
778 |
2,428 |
+105 |
|
May20 |
200226 |
16.41 |
16.46 |
16.27 |
16.30 |
-0.17 |
368 |
1,935 |
+79 |
|
Jun20 |
200226 |
16.64 |
16.64 |
16.51 |
16.56 |
-0.13 |
196 |
1,856 |
+63 |
|
Jul20 |
200226 |
17.00 |
17.00 |
16.88 |
16.88 |
-0.17 |
60 |
973 |
+18 |
|
Aug20 |
200226 |
17.16 |
17.16 |
17.01 |
17.01 |
-0.19 |
41 |
856 |
+25 |
|
Sep20 |
200226 |
17.22 |
17.32 |
17.10 |
17.10 |
-0.19 |
61 |
1,024 |
+26 |
|
Oct20 |
200226 |
17.24 |
17.30 |
17.12 |
17.12 |
-0.16 |
9 |
734 |
+3 |
|
Nov20 |
200226 |
17.16 |
17.16 |
17.05 |
17.05 |
-0.16 |
42 |
754 |
+2 |
|
Dec20 |
200226 |
16.98 |
17.00 |
16.90 |
16.92 |
-0.14 |
34 |
747 |
-4 |
|
Jan21 |
200226 |
16.74 |
16.74 |
16.70 |
16.74 |
-0.06 |
1 |
325 |
+0 |
|
Feb21 |
200226 |
16.77 |
16.77 |
16.65 |
16.73 |
-0.09 |
0 |
247 |
+0 |
| Total Volume and Open Interest |
2,183 |
18,492 |
+151 |
| Cocoa(ICE) |
|
Mar20 |
200226 |
2830 |
2830 |
2828 |
2828 |
-60 |
2 |
689 |
-1 |
|
May20 |
200226 |
2792 |
2799 |
2727 |
2739 |
-67 |
21,166 |
135,183 |
-693 |
|
Jul20 |
200226 |
2800 |
2806 |
2739 |
2750 |
-63 |
11,804 |
78,516 |
+7 |
|
Sep20 |
200226 |
2794 |
2794 |
2730 |
2739 |
-62 |
6,272 |
51,428 |
+552 |
|
Dec20 |
200226 |
2707 |
2707 |
2651 |
2659 |
-57 |
2,403 |
49,840 |
-54 |
|
Mar21 |
200226 |
2627 |
2627 |
2591 |
2597 |
-54 |
1,086 |
21,312 |
+194 |
|
May21 |
200226 |
2593 |
2593 |
2563 |
2566 |
-52 |
137 |
6,822 |
-30 |
| Total Volume and Open Interest |
42,957 |
347,703 |
+16 |
| Coffee "C"(ICE) |
|
Mar20 |
200226 |
105.35 |
109.35 |
105.35 |
109.10 |
+2.00 |
878 |
1,958 |
-279 |
|
May20 |
200226 |
108.00 |
111.50 |
106.00 |
110.65 |
+2.15 |
31,642 |
111,757 |
-3,330 |
|
Jul20 |
200226 |
110.25 |
113.45 |
108.10 |
112.70 |
+2.10 |
11,881 |
66,624 |
-1,779 |
|
Sep20 |
200226 |
112.20 |
115.30 |
110.05 |
114.60 |
+2.05 |
4,737 |
38,138 |
-572 |
|
Dec20 |
200226 |
114.80 |
117.70 |
112.70 |
117.15 |
+1.95 |
2,805 |
30,001 |
+374 |
|
Mar21 |
200226 |
116.90 |
120.00 |
115.60 |
119.45 |
+1.90 |
1,054 |
14,796 |
+72 |
| Total Volume and Open Interest |
53,822 |
287,096 |
-5,286 |
| Orange Juice(ICE) |
|
Mar20 |
200226 |
97.95 |
99.00 |
96.95 |
97.65 |
unch |
2,092 |
3,337 |
-1,839 |
|
May20 |
200226 |
99.75 |
99.80 |
97.05 |
97.15 |
-2.20 |
2,671 |
12,483 |
+1,492 |
|
Jul20 |
200226 |
102.35 |
102.35 |
100.00 |
100.05 |
-2.15 |
223 |
1,321 |
+23 |
|
Sep20 |
200226 |
104.40 |
104.65 |
103.00 |
103.10 |
-2.05 |
18 |
539 |
+0 |
|
Nov20 |
200226 |
107.50 |
107.80 |
106.20 |
106.20 |
-1.95 |
11 |
344 |
+3 |
|
Jan21 |
200226 |
110.55 |
110.85 |
109.30 |
109.30 |
-1.85 |
0 |
312 |
+0 |
| Total Volume and Open Interest |
5,015 |
18,402 |
-321 |
| Sugar #11(ICE) |
|
Mar20 |
200226 |
15.12 |
15.12 |
14.69 |
14.79 |
-0.36 |
30,398 |
59,492 |
-10,704 |
|
May20 |
200226 |
14.69 |
14.72 |
14.41 |
14.54 |
-0.20 |
74,254 |
466,909 |
+73 |
|
Jul20 |
200226 |
14.60 |
14.60 |
14.34 |
14.47 |
-0.15 |
28,019 |
270,542 |
-2,420 |
|
Oct20 |
200226 |
14.61 |
14.61 |
14.40 |
14.51 |
-0.14 |
15,009 |
202,848 |
+2,073 |
|
Mar21 |
200226 |
14.83 |
14.85 |
14.68 |
14.76 |
-0.13 |
8,020 |
98,265 |
-672 |
|
May21 |
200226 |
14.36 |
14.36 |
14.24 |
14.27 |
-0.14 |
1,867 |
26,913 |
+185 |
|
Jul21 |
200226 |
13.91 |
13.94 |
13.82 |
13.85 |
-0.14 |
1,858 |
35,829 |
+612 |
|
Oct21 |
200226 |
13.82 |
13.87 |
13.74 |
13.77 |
-0.12 |
543 |
31,242 |
-34 |
| Total Volume and Open Interest |
160,550 |
1,212,462 |
-10,896 |
| London Cocoa(LCE) |
|
Mar20 |
200226 |
1976 |
1979 |
1960 |
1966 |
-10 |
2,101 |
48,477 |
-92 |
|
May20 |
200226 |
2003 |
2004 |
1977 |
1983 |
-20 |
9,656 |
75,665 |
+876 |
|
Jul20 |
200226 |
1996 |
1996 |
1972 |
1978 |
-18 |
5,809 |
50,284 |
+378 |
|
Sep20 |
200226 |
1958 |
1960 |
1937 |
1944 |
-17 |
3,665 |
43,399 |
-243 |
|
Dec20 |
200226 |
1853 |
1853 |
1830 |
1836 |
-19 |
2,687 |
58,263 |
+67 |
|
Mar21 |
200226 |
1797 |
1797 |
1775 |
1782 |
-16 |
1,685 |
30,348 |
+1 |
|
May21 |
200226 |
1778 |
1778 |
1764 |
1768 |
-13 |
274 |
6,967 |
+66 |
| Total Volume and Open Interest |
25,915 |
321,544 |
+1,060 |
| London Sugar(LCE) |
|
May20 |
200226 |
411.70 |
411.70 |
400.00 |
405.80 |
-6.90 |
4,608 |
63,029 |
+216 |
|
Aug20 |
200226 |
404.90 |
405.00 |
396.20 |
400.50 |
-5.70 |
3,816 |
41,240 |
+573 |
|
Oct20 |
200226 |
399.10 |
399.20 |
392.30 |
395.80 |
-5.00 |
578 |
12,009 |
+106 |
|
Dec20 |
200226 |
399.00 |
399.00 |
392.10 |
395.40 |
-4.80 |
259 |
7,884 |
+108 |
|
Mar21 |
200226 |
398.80 |
398.80 |
392.50 |
395.00 |
-5.10 |
51 |
4,129 |
+9 |
| Total Volume and Open Interest |
9,382 |
129,756 |
+1,031 |
| Cotton(ICE) |
|
Mar20 |
200226 |
65.68 |
65.73 |
65.55 |
65.55 |
-0.78 |
112 |
178 |
-299 |
|
May20 |
200226 |
66.84 |
66.85 |
65.37 |
65.47 |
-0.83 |
45,192 |
106,592 |
-1,402 |
|
Jul20 |
200226 |
67.04 |
67.39 |
65.99 |
66.08 |
-0.84 |
22,226 |
42,891 |
+394 |
|
Oct20 |
200226 |
66.00 |
66.00 |
65.23 |
65.25 |
-1.15 |
2 |
78 |
+0 |
|
Dec20 |
200226 |
66.65 |
67.19 |
65.77 |
65.84 |
-0.91 |
7,727 |
38,189 |
-873 |
|
Mar21 |
200226 |
67.46 |
67.73 |
66.59 |
66.66 |
-0.81 |
982 |
6,108 |
+126 |
| Total Volume and Open Interest |
76,755 |
196,787 |
-1,805 |
| Lumber(CME) |
|
Mar20 |
200226 |
442.1 |
442.4 |
423.2 |
427.5 |
-7.8 |
562 |
1,145 |
-374 |
|
May20 |
200226 |
458.1 |
460.0 |
439.4 |
445.0 |
-6.8 |
578 |
2,319 |
+205 |
|
Jul20 |
200226 |
453.4 |
453.4 |
434.7 |
439.0 |
-7.1 |
91 |
630 |
+4 |
|
Sep20 |
200226 |
432.5 |
432.5 |
424.0 |
425.7 |
-8.6 |
19 |
371 |
+5 |
|
Nov20 |
200226 |
414.7 |
414.7 |
408.5 |
408.5 |
-3.4 |
0 |
111 |
+0 |
|
Jan21 |
200226 |
406.8 |
406.8 |
406.8 |
406.8 |
-3.4 |
0 |
1 |
+0 |
|
Mar21 |
200226 |
405.3 |
405.3 |
405.3 |
405.3 |
-3.4 |
|
|
|
| Total Volume and Open Interest |
1,250 |
4,577 |
-160 |
| Crude Oil(NYM) |
|
Apr20 |
200226 |
50.08 |
50.44 |
48.30 |
48.73 |
-1.17 |
765,515 |
412,024 |
+4,435 |
|
May20 |
200226 |
50.22 |
50.57 |
48.44 |
48.88 |
-1.18 |
137,674 |
221,429 |
+5,009 |
|
Jun20 |
200226 |
50.30 |
50.63 |
48.51 |
48.96 |
-1.17 |
116,591 |
225,940 |
+4,399 |
|
Jul20 |
200226 |
50.32 |
50.62 |
48.55 |
48.99 |
-1.15 |
64,941 |
134,821 |
+2,258 |
|
Aug20 |
200226 |
50.26 |
50.58 |
48.58 |
49.00 |
-1.11 |
38,459 |
93,484 |
+5,071 |
|
Sep20 |
200226 |
50.15 |
50.51 |
48.59 |
48.99 |
-1.07 |
42,813 |
115,042 |
+1,162 |
|
Oct20 |
200226 |
50.23 |
50.44 |
48.59 |
48.99 |
-1.01 |
24,152 |
90,128 |
+2,187 |
|
Nov20 |
200226 |
50.21 |
50.44 |
48.63 |
49.03 |
-0.95 |
16,679 |
73,667 |
+4,150 |
|
Dec20 |
200226 |
50.06 |
50.43 |
48.67 |
49.06 |
-0.90 |
74,456 |
259,746 |
-685 |
|
Jan21 |
200226 |
50.00 |
50.25 |
48.72 |
49.06 |
-0.85 |
5,027 |
52,905 |
+278 |
|
Feb21 |
200226 |
50.07 |
50.09 |
48.77 |
49.04 |
-0.81 |
2,661 |
29,229 |
-133 |
|
Mar21 |
200226 |
49.75 |
50.12 |
48.68 |
49.01 |
-0.78 |
4,888 |
37,042 |
+167 |
|
Apr21 |
200226 |
49.99 |
50.07 |
48.66 |
48.99 |
-0.75 |
2,626 |
19,608 |
+1,469 |
|
May21 |
200226 |
49.53 |
50.02 |
48.68 |
48.98 |
-0.72 |
2,689 |
18,169 |
-422 |
|
Jun21 |
200226 |
49.70 |
50.05 |
48.64 |
48.99 |
-0.68 |
16,960 |
62,852 |
-370 |
|
Jul21 |
200226 |
49.47 |
49.92 |
48.66 |
48.96 |
-0.66 |
3,570 |
16,471 |
+775 |
| Total Volume and Open Interest |
1,351,507 |
2,152,959 |
+31,722 |
| e-miNY Crude Oil(NYM) |
|
Apr20 |
200226 |
50.125 |
50.425 |
48.300 |
48.725 |
-1.175 |
26,944 |
2,806 |
+67 |
|
May20 |
200226 |
50.050 |
50.575 |
48.450 |
48.875 |
-1.175 |
1,067 |
503 |
-29 |
|
Jun20 |
200226 |
50.375 |
50.600 |
48.625 |
48.950 |
-1.175 |
166 |
500 |
+64 |
|
Jul20 |
200226 |
50.400 |
50.600 |
48.775 |
49.000 |
-1.150 |
38 |
29 |
-1 |
|
Aug20 |
200226 |
50.475 |
50.500 |
48.850 |
49.000 |
-1.100 |
51 |
73 |
-6 |
|
Sep20 |
200226 |
49.950 |
50.300 |
48.950 |
49.000 |
-1.050 |
39 |
63 |
-3 |
|
Oct20 |
200226 |
49.000 |
50.250 |
49.000 |
49.000 |
-1.000 |
44 |
40 |
+8 |
|
Nov20 |
200226 |
50.400 |
50.400 |
48.800 |
49.025 |
-0.950 |
23 |
42 |
+8 |
|
Dec20 |
200226 |
50.300 |
50.400 |
48.725 |
49.050 |
-0.900 |
67 |
154 |
-6 |
|
Jan21 |
200226 |
50.050 |
50.125 |
49.050 |
49.050 |
-0.850 |
2 |
8 |
+0 |
| Total Volume and Open Interest |
28,445 |
4,304 |
+101 |
| NY Harbor ULSD(NYM) |
|
Mar20 |
200226 |
156.89 |
157.98 |
148.36 |
149.94 |
-6.91 |
27,030 |
29,910 |
-9,693 |
|
Apr20 |
200226 |
156.89 |
157.73 |
148.09 |
149.74 |
-6.83 |
84,443 |
122,409 |
-599 |
|
May20 |
200226 |
156.59 |
157.35 |
148.04 |
149.62 |
-6.58 |
30,473 |
55,569 |
+2,184 |
|
Jun20 |
200226 |
156.51 |
157.45 |
148.51 |
149.98 |
-6.29 |
28,084 |
52,462 |
+2,221 |
|
Jul20 |
200226 |
156.78 |
157.94 |
149.43 |
150.79 |
-5.97 |
8,482 |
26,694 |
+1,230 |
|
Aug20 |
200226 |
158.65 |
158.77 |
150.81 |
152.05 |
-5.56 |
5,588 |
16,918 |
+645 |
|
Sep20 |
200226 |
159.51 |
159.90 |
152.40 |
153.53 |
-5.15 |
5,731 |
16,406 |
-11 |
|
Oct20 |
200226 |
160.59 |
160.71 |
153.95 |
154.96 |
-4.77 |
4,127 |
10,817 |
+373 |
|
Nov20 |
200226 |
160.62 |
161.66 |
155.24 |
156.21 |
-4.48 |
3,368 |
8,264 |
+317 |
|
Dec20 |
200226 |
161.64 |
162.90 |
156.29 |
157.27 |
-4.22 |
15,946 |
29,761 |
+3,193 |
|
Jan21 |
200226 |
159.80 |
163.23 |
157.39 |
158.29 |
-4.02 |
3,553 |
12,103 |
+275 |
|
Feb21 |
200226 |
162.00 |
162.85 |
158.01 |
158.92 |
-3.83 |
1,752 |
4,578 |
+422 |
|
Mar21 |
200226 |
162.00 |
163.20 |
158.67 |
159.10 |
-3.59 |
1,279 |
3,764 |
+300 |
|
Apr21 |
200226 |
161.26 |
161.26 |
158.05 |
158.80 |
-3.40 |
378 |
2,022 |
+84 |
| Total Volume and Open Interest |
223,880 |
410,449 |
+1,521 |
| RBOB Gasoline(NYM) |
|
Mar20 |
200226 |
152.86 |
153.48 |
143.88 |
145.49 |
-7.75 |
29,972 |
28,619 |
-9,151 |
|
Apr20 |
200226 |
162.61 |
164.40 |
155.04 |
156.45 |
-7.74 |
76,302 |
146,042 |
+2,538 |
|
May20 |
200226 |
162.02 |
163.54 |
154.48 |
155.71 |
-7.58 |
35,238 |
73,998 |
+2,452 |
|
Jun20 |
200226 |
160.66 |
162.30 |
153.65 |
154.82 |
-7.00 |
22,422 |
47,192 |
+91 |
|
Jul20 |
200226 |
160.35 |
160.75 |
152.75 |
153.83 |
-6.39 |
9,309 |
32,547 |
+353 |
|
Aug20 |
200226 |
158.37 |
158.46 |
151.53 |
152.46 |
-5.69 |
6,528 |
14,582 |
-86 |
|
Sep20 |
200226 |
156.30 |
156.30 |
149.37 |
150.52 |
-4.96 |
7,960 |
21,596 |
+1,034 |
|
Oct20 |
200226 |
141.25 |
142.73 |
137.66 |
138.72 |
-3.98 |
3,012 |
9,935 |
+794 |
|
Nov20 |
200226 |
140.62 |
140.62 |
135.38 |
136.39 |
-3.66 |
2,653 |
7,071 |
+872 |
|
Dec20 |
200226 |
138.86 |
139.21 |
133.98 |
134.83 |
-3.37 |
3,760 |
21,393 |
+642 |
| Total Volume and Open Interest |
198,645 |
408,679 |
-8 |
| e-miNY RBOB Gasoline(NYM) |
|
Mar20 |
200226 |
145.49 |
145.49 |
145.49 |
145.49 |
-7.75 |
0 |
1 |
+0 |
|
Apr20 |
200226 |
158.00 |
158.00 |
156.45 |
156.45 |
-7.74 |
1 |
1 |
+1 |
|
May20 |
200226 |
155.71 |
155.71 |
155.71 |
155.71 |
-7.58 |
|
|
|
|
Jun20 |
200226 |
154.82 |
154.82 |
154.82 |
154.82 |
-7.00 |
|
|
|
| Total Volume and Open Interest |
1 |
2 |
+1 |
| Natural Gas(NYM) |
|
Mar20 |
200226 |
1.848 |
1.880 |
1.810 |
1.821 |
-0.026 |
75,204 |
24,991 |
-5,866 |
|
Apr20 |
200226 |
1.852 |
1.886 |
1.820 |
1.837 |
-0.014 |
156,378 |
454,536 |
-4,199 |
|
May20 |
200226 |
1.901 |
1.924 |
1.863 |
1.880 |
-0.016 |
43,121 |
217,494 |
+2,966 |
|
Jun20 |
200226 |
1.959 |
1.983 |
1.927 |
1.942 |
-0.016 |
28,625 |
78,109 |
+495 |
|
Jul20 |
200226 |
2.033 |
2.056 |
2.006 |
2.020 |
-0.013 |
25,063 |
99,229 |
-665 |
|
Aug20 |
200226 |
2.070 |
2.088 |
2.042 |
2.054 |
-0.013 |
16,133 |
37,322 |
+758 |
|
Sep20 |
200226 |
2.068 |
2.091 |
2.047 |
2.058 |
-0.012 |
14,655 |
96,482 |
+501 |
|
Oct20 |
200226 |
2.115 |
2.135 |
2.094 |
2.102 |
-0.011 |
26,244 |
109,074 |
+3,376 |
|
Nov20 |
200226 |
2.237 |
2.254 |
2.223 |
2.229 |
-0.008 |
4,823 |
29,243 |
-113 |
|
Dec20 |
200226 |
2.436 |
2.463 |
2.433 |
2.441 |
-0.002 |
3,637 |
31,749 |
-45 |
|
Jan21 |
200226 |
2.550 |
2.570 |
2.543 |
2.550 |
-0.001 |
10,106 |
56,821 |
+1,052 |
|
Feb21 |
200226 |
2.514 |
2.535 |
2.512 |
2.517 |
unch |
2,753 |
19,069 |
+318 |
|
Mar21 |
200226 |
2.426 |
2.440 |
2.419 |
2.423 |
unch |
4,119 |
32,271 |
+468 |
|
Apr21 |
200226 |
2.184 |
2.201 |
2.183 |
2.187 |
unch |
4,516 |
33,441 |
+600 |
|
May21 |
200226 |
2.175 |
2.182 |
2.168 |
2.170 |
-0.001 |
1,943 |
12,124 |
+541 |
|
Jun21 |
200226 |
2.213 |
2.224 |
2.207 |
2.211 |
unch |
791 |
8,995 |
+257 |
| Total Volume and Open Interest |
421,603 |
1,405,876 |
+664 |
| Brent Crude Oil(ICE) |
|
Apr20 |
200226 |
55.13 |
55.45 |
53.03 |
53.43 |
-1.52 |
236,331 |
173,944 |
-12,126 |
|
May20 |
200226 |
54.41 |
54.78 |
52.39 |
52.81 |
-1.45 |
322,021 |
476,215 |
-1,877 |
|
Jun20 |
200226 |
54.23 |
54.74 |
52.36 |
52.80 |
-1.43 |
216,462 |
345,901 |
+5,719 |
|
Jul20 |
200226 |
54.21 |
54.64 |
52.36 |
52.80 |
-1.36 |
87,365 |
189,439 |
+11,689 |
|
Aug20 |
200226 |
54.24 |
54.67 |
52.48 |
52.90 |
-1.29 |
57,453 |
151,478 |
+529 |
|
Sep20 |
200226 |
54.30 |
54.72 |
52.61 |
53.01 |
-1.23 |
54,286 |
139,139 |
-5,004 |
|
Oct20 |
200226 |
54.36 |
54.71 |
52.69 |
53.09 |
-1.16 |
18,744 |
92,263 |
+1,616 |
|
Nov20 |
200226 |
54.35 |
54.68 |
52.78 |
53.15 |
-1.09 |
12,046 |
68,606 |
-1,330 |
|
Dec20 |
200226 |
54.33 |
54.68 |
52.81 |
53.19 |
-1.03 |
124,607 |
273,897 |
+698 |
|
Jan21 |
200226 |
53.61 |
54.15 |
52.75 |
53.24 |
-0.98 |
7,583 |
65,464 |
+943 |
|
Feb21 |
200226 |
53.62 |
53.62 |
52.86 |
53.30 |
-0.92 |
6,983 |
46,037 |
+1,285 |
|
Mar21 |
200226 |
53.78 |
54.18 |
52.92 |
53.36 |
-0.87 |
7,783 |
39,595 |
-78 |
|
Apr21 |
200226 |
54.11 |
54.24 |
52.95 |
53.41 |
-0.83 |
2,650 |
27,237 |
+1,028 |
|
May21 |
200226 |
53.45 |
53.45 |
53.45 |
53.45 |
-0.77 |
2,649 |
22,155 |
+292 |
| Total Volume and Open Interest |
1,250,698 |
2,597,236 |
+14,835 |
| Gas Oil(ICE) |
|
Mar20 |
200226 |
479.50 |
484.75 |
450.50 |
468.75 |
-17.00 |
73,876 |
168,561 |
-1,320 |
|
Apr20 |
200226 |
475.25 |
482.25 |
448.75 |
466.75 |
-16.75 |
90,735 |
167,111 |
+9,312 |
|
May20 |
200226 |
476.25 |
481.00 |
449.00 |
466.50 |
-15.75 |
53,798 |
122,100 |
+299 |
|
Jun20 |
200226 |
476.00 |
481.00 |
450.50 |
467.25 |
-14.50 |
50,502 |
105,507 |
+1,606 |
|
Jul20 |
200226 |
481.50 |
482.00 |
453.00 |
469.00 |
-14.00 |
15,157 |
53,278 |
-90 |
|
Aug20 |
200226 |
484.00 |
484.50 |
456.25 |
471.75 |
-13.50 |
9,653 |
34,094 |
+706 |
|
Sep20 |
200226 |
482.25 |
484.00 |
459.50 |
474.50 |
-13.25 |
9,082 |
36,224 |
-270 |
|
Oct20 |
200226 |
487.25 |
487.25 |
463.00 |
477.75 |
-12.75 |
8,364 |
33,464 |
+1,779 |
|
Nov20 |
200226 |
486.25 |
488.00 |
464.75 |
478.75 |
-12.25 |
3,622 |
18,452 |
+662 |
|
Dec20 |
200226 |
486.25 |
488.75 |
465.50 |
479.25 |
-11.75 |
30,304 |
69,848 |
+946 |
| Total Volume and Open Interest |
366,218 |
938,480 |
+15,042 |
| Ethanol(CBOT) |
|
Mar20 |
200226 |
1.288 |
1.288 |
1.278 |
1.278 |
-0.012 |
90 |
59 |
-57 |
|
Apr20 |
200226 |
1.311 |
1.321 |
1.295 |
1.300 |
-0.016 |
106 |
346 |
+45 |
|
May20 |
200226 |
1.316 |
1.318 |
1.316 |
1.318 |
-0.016 |
12 |
65 |
+0 |
|
Jun20 |
200226 |
1.318 |
1.318 |
1.318 |
1.318 |
-0.016 |
|
|
|
|
Jul20 |
200226 |
1.318 |
1.318 |
1.318 |
1.318 |
-0.016 |
|
|
|
|
Aug20 |
200226 |
1.318 |
1.318 |
1.318 |
1.318 |
-0.016 |
|
|
|
|
Sep20 |
200226 |
1.318 |
1.318 |
1.318 |
1.318 |
-0.016 |
|
|
|
|
Oct20 |
200226 |
1.318 |
1.318 |
1.318 |
1.318 |
-0.016 |
|
|
|
| Total Volume and Open Interest |
208 |
470 |
-12 |
| WTI Crude Oil(ICE) |
|
Apr20 |
200226 |
50.20 |
50.44 |
48.31 |
48.73 |
-1.17 |
39,974 |
69,151 |
-629 |
|
May20 |
200226 |
50.35 |
50.58 |
48.44 |
48.88 |
-1.18 |
43,283 |
66,927 |
+2,365 |
|
Jun20 |
200226 |
50.38 |
50.63 |
48.52 |
48.96 |
-1.17 |
41,390 |
91,145 |
+539 |
|
Jul20 |
200226 |
50.34 |
50.63 |
48.56 |
48.99 |
-1.15 |
15,483 |
29,423 |
+456 |
|
Aug20 |
200226 |
50.30 |
50.56 |
48.58 |
49.00 |
-1.11 |
10,488 |
15,667 |
-1,018 |
|
Sep20 |
200226 |
50.31 |
50.52 |
48.59 |
48.99 |
-1.07 |
14,657 |
35,566 |
+629 |
|
Oct20 |
200226 |
49.42 |
50.25 |
48.75 |
48.99 |
-1.01 |
3,462 |
14,424 |
-222 |
|
Nov20 |
200226 |
49.58 |
49.92 |
48.74 |
49.03 |
-0.95 |
899 |
13,928 |
-17 |
|
Dec20 |
200226 |
50.17 |
50.38 |
48.77 |
49.06 |
-0.90 |
17,751 |
101,975 |
+545 |
|
Jan21 |
200226 |
49.06 |
49.06 |
49.06 |
49.06 |
-0.85 |
1,091 |
7,071 |
-190 |
|
Feb21 |
200226 |
49.04 |
49.04 |
49.04 |
49.04 |
-0.81 |
210 |
4,489 |
-9 |
|
Mar21 |
200226 |
49.70 |
50.03 |
49.01 |
49.01 |
-0.78 |
413 |
6,430 |
+29 |
|
Apr21 |
200226 |
48.99 |
48.99 |
48.99 |
48.99 |
-0.75 |
226 |
3,793 |
+109 |
|
May21 |
200226 |
48.98 |
48.98 |
48.98 |
48.98 |
-0.72 |
134 |
3,455 |
+34 |
|
Jun21 |
200226 |
49.65 |
49.71 |
48.88 |
48.99 |
-0.68 |
4,009 |
25,954 |
+560 |
|
Jul21 |
200226 |
48.96 |
48.96 |
48.96 |
48.96 |
-0.66 |
15 |
5,005 |
+1 |
| Total Volume and Open Interest |
200,541 |
614,733 |
+3,796 |
| US Dollar Index(ICE) |
|
Mar20 |
200226 |
98.990 |
99.200 |
98.850 |
98.938 |
+0.037 |
23,266 |
46,331 |
-1,164 |
|
Jun20 |
200226 |
98.625 |
98.860 |
98.510 |
98.592 |
+0.057 |
295 |
1,450 |
+122 |
|
Sep20 |
200226 |
98.270 |
98.270 |
98.270 |
98.270 |
+0.067 |
3 |
132 |
+0 |
| Total Volume and Open Interest |
23,574 |
47,943 |
-1,035 |
| Australian Dollar(CME) |
|
Mar20 |
200226 |
66.01 |
66.09 |
65.45 |
65.60 |
-0.42 |
149,328 |
199,804 |
+5,558 |
|
Jun20 |
200226 |
66.14 |
66.20 |
65.57 |
65.72 |
-0.41 |
1,009 |
8,275 |
-178 |
|
Sep20 |
200226 |
66.08 |
66.25 |
65.69 |
65.81 |
-0.41 |
10 |
107 |
+7 |
| Total Volume and Open Interest |
151,110 |
210,617 |
+4,805 |
| British Pound(CME) |
|
Mar20 |
200226 |
130.09 |
130.15 |
129.03 |
129.17 |
-0.90 |
97,031 |
205,264 |
-1,459 |
|
Jun20 |
200226 |
130.34 |
130.44 |
129.33 |
129.47 |
-0.90 |
2,143 |
5,233 |
+758 |
|
Sep20 |
200226 |
129.77 |
130.63 |
129.65 |
129.70 |
-0.91 |
44 |
1,174 |
+0 |
| Total Volume and Open Interest |
100,912 |
213,085 |
-509 |
| Canadian Dollar(CME) |
|
Mar20 |
200226 |
75.27 |
75.35 |
74.99 |
75.09 |
-0.25 |
124,419 |
157,037 |
+943 |
|
Jun20 |
200226 |
75.27 |
75.35 |
74.99 |
75.08 |
-0.26 |
2,370 |
6,630 |
+678 |
|
Sep20 |
200226 |
75.15 |
75.29 |
74.99 |
75.06 |
-0.26 |
113 |
1,000 |
+48 |
|
Dec20 |
200226 |
75.20 |
75.20 |
75.00 |
75.03 |
-0.27 |
31 |
1,513 |
+5 |
| Total Volume and Open Interest |
128,423 |
167,790 |
+2,208 |
| Japanese Yen(CME) |
|
Mar20 |
200226 |
90.84 |
90.90 |
90.42 |
90.83 |
-0.11 |
213,443 |
221,055 |
-7,278 |
|
Jun20 |
200226 |
91.25 |
91.33 |
90.86 |
91.26 |
-0.12 |
2,313 |
4,656 |
-261 |
|
Sep20 |
200226 |
91.50 |
91.68 |
91.34 |
91.65 |
-0.13 |
39 |
278 |
+16 |
| Total Volume and Open Interest |
216,961 |
227,790 |
-7,614 |
| Swiss Franc(CME) |
|
Mar20 |
200226 |
102.63 |
102.92 |
102.39 |
102.68 |
+0.08 |
40,525 |
55,834 |
+555 |
|
Jun20 |
200226 |
103.26 |
103.54 |
103.04 |
103.31 |
+0.08 |
67 |
255 |
+27 |
|
Sep20 |
200226 |
104.00 |
104.10 |
103.79 |
103.90 |
+0.06 |
0 |
42 |
+0 |
| Total Volume and Open Interest |
40,592 |
56,133 |
+582 |
| EuroFX(CME) |
|
Mar20 |
200226 |
108.95 |
109.22 |
108.68 |
109.12 |
+0.18 |
255,787 |
602,955 |
-1,360 |
|
Jun20 |
200226 |
109.51 |
109.80 |
109.26 |
109.69 |
+0.17 |
4,460 |
15,517 |
+1,425 |
|
Sep20 |
200226 |
110.13 |
110.32 |
109.85 |
110.21 |
+0.16 |
174 |
1,335 |
+30 |
| Total Volume and Open Interest |
261,656 |
623,351 |
+335 |
| Mexican Peso(CME) |
|
Mar20 |
200226 |
522.38 |
523.00 |
516.75 |
518.75 |
-2.38 |
83,373 |
279,915 |
-6,583 |
|
Apr20 |
200226 |
519.25 |
520.25 |
514.38 |
516.63 |
-2.38 |
22 |
11 |
-15 |
| Total Volume and Open Interest |
83,440 |
283,465 |
-6,585 |
| Brazilian Real(CME) |
|
Mar20 |
200226 |
226.30 |
227.00 |
223.50 |
225.05 |
-1.25 |
3,423 |
28,161 |
+613 |
|
Apr20 |
200226 |
225.60 |
226.50 |
222.95 |
224.60 |
-1.30 |
1,863 |
37,088 |
+1,443 |
|
May20 |
200226 |
225.30 |
226.10 |
224.35 |
224.40 |
-1.40 |
6 |
6 |
+6 |
|
Jun20 |
200226 |
224.70 |
225.95 |
223.00 |
224.10 |
-1.35 |
11 |
2,899 |
+4 |
| Total Volume and Open Interest |
5,303 |
68,274 |
+2,066 |
| 30-Year T-Bonds(CBOT) |
|
Mar20 |
200226 |
167~070 |
168~090 |
166~170 |
168~030 |
+0~130 |
920,900 |
756,707 |
-237,471 |
|
Jun20 |
200226 |
166~080 |
167~090 |
165~180 |
167~030 |
+0~130 |
511,260 |
680,577 |
+278,853 |
|
Sep20 |
200226 |
166~020 |
166~020 |
166~020 |
166~020 |
+0~130 |
|
|
|
| Total Volume and Open Interest |
1,432,160 |
1,437,284 |
+41,382 |
| 10-Year T-Notes(CBOT) |
|
Mar20 |
200226 |
132~290 |
133~130 |
132~225 |
133~105 |
+0~065 |
4,232,656 |
2,496,419 |
-861,494 |
|
Jun20 |
200226 |
132~255 |
133~095 |
132~185 |
133~070 |
+0~065 |
2,009,757 |
1,718,486 |
+759,343 |
|
Sep20 |
200226 |
133~000 |
133~030 |
132~255 |
132~255 |
+0~065 |
|
|
|
| Total Volume and Open Interest |
6,242,413 |
4,214,905 |
-102,151 |
| 5-Year T-Notes(CBOT) |
|
Mar20 |
200226 |
120~312 |
121~092 |
120~280 |
121~074 |
+0~044 |
2,788,846 |
2,168,910 |
-879,643 |
|
Jun20 |
200226 |
121~140 |
121~240 |
121~106 |
121~224 |
+0~044 |
1,891,927 |
2,796,794 |
+943,878 |
|
Sep20 |
200226 |
121~224 |
121~224 |
121~224 |
121~224 |
+0~044 |
|
|
|
| Total Volume and Open Interest |
4,680,773 |
4,965,704 |
+64,235 |
| 2 Year T-Notes(CBOT) |
|
Mar20 |
200226 |
108~107 |
108~157 |
108~103 |
108~153 |
+0~025 |
1,995,981 |
1,918,571 |
-627,259 |
|
Jun20 |
200226 |
108~177 |
108~230 |
108~172 |
108~223 |
+0~023 |
1,409,825 |
1,798,238 |
+597,253 |
|
Sep20 |
200226 |
108~223 |
108~223 |
108~223 |
108~223 |
+0~023 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
3,405,806 |
3,716,810 |
-30,006 |
| Eurodollars(CME) |
|
Mar20 |
200226 |
98.410 |
98.450 |
98.402 |
98.445 |
+0.022 |
466,542 |
1,539,442 |
+25,004 |
|
Jun20 |
200226 |
98.630 |
98.720 |
98.620 |
98.715 |
+0.055 |
636,714 |
1,546,180 |
-31,118 |
|
Sep20 |
200226 |
98.740 |
98.830 |
98.730 |
98.820 |
+0.050 |
483,272 |
1,301,902 |
+30,899 |
|
Dec20 |
200226 |
98.785 |
98.870 |
98.770 |
98.855 |
+0.040 |
525,256 |
1,265,839 |
+8,536 |
|
Mar21 |
200226 |
98.895 |
98.975 |
98.885 |
98.965 |
+0.035 |
502,806 |
1,064,382 |
+18,429 |
|
Jun21 |
200226 |
98.925 |
99.005 |
98.910 |
98.990 |
+0.025 |
337,203 |
982,135 |
-11,852 |
|
Sep21 |
200226 |
98.960 |
99.020 |
98.940 |
99.010 |
+0.020 |
321,479 |
814,419 |
+15,722 |
|
Dec21 |
200226 |
98.945 |
99.010 |
98.930 |
98.995 |
+0.010 |
394,039 |
718,242 |
+1,604 |
|
Mar22 |
200226 |
98.940 |
98.995 |
98.920 |
98.985 |
+0.010 |
204,336 |
521,591 |
+12,153 |
|
Jun22 |
200226 |
98.925 |
98.970 |
98.900 |
98.960 |
+0.005 |
186,980 |
347,695 |
+2,699 |
|
Sep22 |
200226 |
98.910 |
98.955 |
98.880 |
98.940 |
+0.005 |
128,427 |
261,728 |
+1,332 |
|
Dec22 |
200226 |
98.880 |
98.920 |
98.850 |
98.910 |
+0.005 |
139,300 |
291,566 |
-1,126 |
|
Mar23 |
200226 |
98.865 |
98.910 |
98.835 |
98.895 |
unch |
99,402 |
301,027 |
+7,978 |
|
Jun23 |
200226 |
98.850 |
98.890 |
98.815 |
98.880 |
+0.005 |
68,312 |
142,506 |
-710 |
|
Sep23 |
200226 |
98.835 |
98.870 |
98.795 |
98.860 |
+0.005 |
59,235 |
122,714 |
+2,632 |
|
Dec23 |
200226 |
98.805 |
98.840 |
98.765 |
98.830 |
+0.005 |
57,792 |
103,570 |
-6,182 |
|
Mar24 |
200226 |
98.795 |
98.830 |
98.750 |
98.820 |
+0.005 |
29,953 |
105,476 |
+1,894 |
|
Jun24 |
200226 |
98.775 |
98.805 |
98.730 |
98.795 |
unch |
40,832 |
64,544 |
+6,315 |
| Total Volume and Open Interest |
4,772,931 |
11,819,530 |
+89,967 |
| Ultra T-Bond(CBOT) |
|
Mar20 |
200226 |
200~29 |
202~08 |
199~06 |
201~28 |
+0~08 |
579,835 |
597,637 |
-281,278 |
|
Jun20 |
200226 |
201~26 |
203~04 |
200~02 |
202~25 |
+0~08 |
416,011 |
685,409 |
+204,565 |
|
Sep20 |
200226 |
202~25 |
202~25 |
202~25 |
202~25 |
+0~08 |
|
|
|
| Total Volume and Open Interest |
995,846 |
1,283,046 |
-76,713 |
| Ultra 10-Yr T-Note(CBOT) |
|
Mar20 |
200226 |
147~260 |
148~145 |
147~130 |
148~105 |
+0~075 |
636,003 |
608,792 |
-196,880 |
|
Jun20 |
200226 |
147~180 |
148~065 |
147~045 |
148~025 |
+0~075 |
410,845 |
370,721 |
+205,551 |
|
Sep20 |
200226 |
148~025 |
148~025 |
148~025 |
148~025 |
+0~075 |
|
|
|
| Total Volume and Open Interest |
1,046,848 |
979,513 |
+8,671 |
| 30 Day Federal Funds(CBOT) |
|
Feb20 |
200226 |
98.418 |
98.418 |
98.415 |
98.415 |
-0.003 |
52,872 |
368,663 |
-7,146 |
|
Mar20 |
200226 |
98.445 |
98.460 |
98.445 |
98.455 |
unch |
53,579 |
194,965 |
-15,781 |
|
Apr20 |
200226 |
98.470 |
98.505 |
98.465 |
98.495 |
+0.005 |
295,732 |
382,595 |
+23,458 |
|
May20 |
200226 |
98.580 |
98.645 |
98.575 |
98.630 |
+0.030 |
220,943 |
307,059 |
+27,527 |
|
Jun20 |
200226 |
98.660 |
98.735 |
98.650 |
98.725 |
+0.045 |
67,188 |
113,713 |
+10,076 |
|
Jul20 |
200226 |
98.715 |
98.795 |
98.705 |
98.785 |
+0.050 |
119,689 |
150,199 |
+11,177 |
| Total Volume and Open Interest |
1,009,419 |
2,046,605 |
+61,557 |
| Japanese Govt Bonds(SGX) |
|
Mar20 |
200226 |
153.49 |
153.70 |
153.34 |
153.44 |
-0.04 |
288 |
15,002 |
-75 |
|
Jun20 |
200226 |
153.43 |
153.43 |
153.43 |
153.43 |
-0.04 |
1 |
28 |
+1 |
|
Sep20 |
200226 |
153.43 |
153.43 |
153.43 |
153.43 |
-0.04 |
|
|
|
| Total Volume and Open Interest |
289 |
15,030 |
-74 |
| Euro-Buxl(EUREX) |
|
Mar20 |
200226 |
214.38 |
215.52 |
212.28 |
213.52 |
-1.42 |
106,263 |
287,987 |
+13,010 |
|
Jun20 |
200226 |
212.64 |
213.64 |
210.82 |
211.92 |
-1.42 |
17,391 |
34,213 |
+12,252 |
|
Sep20 |
200226 |
216.52 |
216.52 |
216.52 |
216.52 |
-0.42 |
|
|
|
| Total Volume and Open Interest |
123,654 |
322,200 |
+25,262 |
| Euro-Bund(EUREX) |
|
Mar20 |
200226 |
175.88 |
176.30 |
175.38 |
175.83 |
-0.19 |
1,258,625 |
1,690,758 |
+16,631 |
|
Jun20 |
200226 |
173.12 |
173.50 |
172.62 |
173.06 |
-0.19 |
141,497 |
140,495 |
+43,615 |
|
Sep20 |
200226 |
175.65 |
175.65 |
175.64 |
175.64 |
+0.12 |
29 |
67 |
+27 |
| Total Volume and Open Interest |
1,400,151 |
1,831,320 |
+60,273 |
| Euro-Bobl(EUREX) |
|
Mar20 |
200226 |
135.10 |
135.29 |
135.03 |
135.15 |
+0.01 |
592,495 |
1,251,280 |
-23,913 |
|
Jun20 |
200226 |
135.39 |
135.58 |
135.33 |
135.43 |
+0.01 |
17,244 |
60,794 |
+9,635 |
|
Sep20 |
200226 |
135.04 |
135.04 |
135.04 |
135.04 |
+0.01 |
0 |
324 |
+0 |
| Total Volume and Open Interest |
609,739 |
1,312,398 |
-14,278 |
| Euro-Schatz(EUREX) |
|
Mar20 |
200226 |
112.14 |
112.18 |
112.14 |
112.14 |
+0.01 |
499,953 |
1,639,642 |
+75,152 |
|
Jun20 |
200226 |
112.18 |
112.21 |
112.15 |
112.17 |
+0.01 |
110,809 |
145,837 |
+105,476 |
|
Sep20 |
200226 |
112.14 |
112.14 |
112.14 |
112.14 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
610,762 |
1,785,479 |
+180,628 |
| 3-Mth Euribor(EUREX) |
|
Mar20 |
200226 |
100.435 |
100.435 |
100.435 |
100.435 |
+0.005 |
0 |
1,579 |
+0 |
|
Jun20 |
200226 |
100.470 |
100.470 |
100.465 |
100.465 |
+0.005 |
100 |
840 |
+100 |
|
Sep20 |
200226 |
100.495 |
100.495 |
100.480 |
100.480 |
+0.005 |
85 |
593 |
-5 |
| Total Volume and Open Interest |
325 |
5,360 |
+209 |
| Long Gilt(LIFFE) |
|
Mar20 |
200226 |
135~03 |
135~26 |
135~02 |
135~11 |
+0~02 |
717,619 |
359,839 |
-230,274 |
|
Jun20 |
200226 |
134~12 |
135~02 |
134~09 |
134~18 |
+0~02 |
447,810 |
370,220 |
+243,948 |
| Total Volume and Open Interest |
1,165,429 |
730,059 |
+13,674 |
| 3-Mth Short Sterling(LIFFE) |
|
Mar20 |
200226 |
99.30 |
99.32 |
99.29 |
99.31 |
+0.00 |
171,752 |
664,169 |
-6,727 |
|
Jun20 |
200226 |
99.40 |
99.46 |
99.39 |
99.40 |
unch |
147,757 |
681,199 |
+13,706 |
|
Sep20 |
200226 |
99.46 |
99.50 |
99.44 |
99.46 |
-0.00 |
104,642 |
575,711 |
-1,751 |
|
Dec20 |
200226 |
99.47 |
99.52 |
99.45 |
99.47 |
-0.00 |
73,683 |
667,908 |
-861 |
|
Mar21 |
200226 |
99.49 |
99.54 |
99.47 |
99.49 |
-0.01 |
62,719 |
418,438 |
+775 |
|
Jun21 |
200226 |
99.49 |
99.54 |
99.47 |
99.49 |
-0.01 |
46,498 |
324,430 |
+1,666 |
| Total Volume and Open Interest |
1,010,871 |
4,581,826 |
-20,777 |
| 3-Mth Euribor(LIFFE) |
|
Mar20 |
200226 |
100.430 |
100.445 |
100.430 |
100.435 |
+0.005 |
110,292 |
546,791 |
-8,738 |
|
Jun20 |
200226 |
100.455 |
100.475 |
100.455 |
100.465 |
+0.005 |
93,112 |
386,852 |
+4,360 |
|
Sep20 |
200226 |
100.480 |
100.495 |
100.475 |
100.480 |
unch |
100,126 |
505,600 |
+7,504 |
| Total Volume and Open Interest |
928,050 |
4,051,034 |
-5,714 |
| 3-Mth Aus T-Bills(SFE) |
|
Mar20 |
200226 |
99.14 |
99.17 |
99.13 |
99.16 |
+0.02 |
25,374 |
122,750 |
-8,222 |
|
Jun20 |
200226 |
99.26 |
99.30 |
99.26 |
99.30 |
+0.03 |
25,342 |
188,422 |
-3,217 |
|
Sep20 |
200226 |
99.37 |
99.42 |
99.36 |
99.42 |
+0.04 |
22,349 |
191,610 |
+94 |
|
Dec20 |
200226 |
99.38 |
99.43 |
99.37 |
99.43 |
+0.04 |
19,649 |
159,125 |
-1,363 |
|
Mar21 |
200226 |
99.39 |
99.44 |
99.39 |
99.44 |
+0.04 |
7,307 |
135,174 |
+128 |
|
Jun21 |
200226 |
99.39 |
99.43 |
99.38 |
99.43 |
+0.04 |
5,047 |
80,798 |
-239 |
|
Sep21 |
200226 |
99.38 |
99.43 |
99.38 |
99.42 |
+0.03 |
5,529 |
63,812 |
+496 |
|
Dec21 |
200226 |
99.36 |
99.41 |
99.36 |
99.40 |
+0.03 |
3,411 |
40,917 |
+623 |
|
Mar22 |
200226 |
99.39 |
99.40 |
99.39 |
99.39 |
+0.02 |
1 |
2,197 |
+0 |
|
Jun22 |
200226 |
99.37 |
99.38 |
99.37 |
99.38 |
+0.03 |
0 |
1,618 |
+0 |
| Total Volume and Open Interest |
114,009 |
987,655 |
-11,700 |
| 10-Year Aus T-Bonds(SFE) |
|
Mar20 |
200226 |
99.08 |
99.13 |
99.06 |
99.09 |
+0.01 |
211,527 |
1,323,781 |
+2,644 |
|
Jun20 |
200226 |
99.08 |
99.13 |
99.08 |
99.09 |
+0.01 |
292 |
1,295 |
+292 |
| Total Volume and Open Interest |
211,819 |
1,325,076 |
+2,936 |
| 3-Year Aus T-Bonds(SFE) |
|
Mar20 |
200226 |
99.36 |
99.40 |
99.36 |
99.39 |
+0.03 |
185,740 |
1,205,462 |
-1,585 |
|
Jun20 |
200226 |
99.41 |
99.43 |
99.41 |
99.43 |
+0.03 |
0 |
17 |
-617 |
| Total Volume and Open Interest |
185,740 |
1,205,479 |
-2,202 |
| Gold(CMX) |
|
Feb20 |
200226 |
1644.0 |
1648.1 |
1634.3 |
1640.0 |
-6.9 |
435 |
278 |
+26 |
|
Apr20 |
200226 |
1637.3 |
1657.1 |
1626.6 |
1643.1 |
-6.9 |
680,823 |
522,889 |
-7,802 |
|
Jun20 |
200226 |
1643.0 |
1662.7 |
1632.4 |
1648.9 |
-6.9 |
40,166 |
112,141 |
+4,343 |
|
Aug20 |
200226 |
1652.6 |
1667.2 |
1639.5 |
1654.0 |
-7.0 |
8,284 |
30,322 |
-1,863 |
|
Oct20 |
200226 |
1658.0 |
1664.1 |
1648.9 |
1658.5 |
-7.1 |
1,550 |
11,175 |
+807 |
|
Dec20 |
200226 |
1656.4 |
1676.7 |
1646.7 |
1662.9 |
-7.3 |
9,960 |
34,248 |
+326 |
|
Feb21 |
200226 |
1675.5 |
1675.5 |
1660.8 |
1667.3 |
-7.4 |
2,175 |
10,464 |
+1,505 |
|
Apr21 |
200226 |
1677.6 |
1677.6 |
1670.8 |
1670.8 |
-7.9 |
912 |
1,328 |
+595 |
|
Jun21 |
200226 |
1674.1 |
1674.1 |
1674.1 |
1674.1 |
-8.2 |
250 |
2,488 |
+37 |
|
Aug21 |
200226 |
1678.2 |
1678.2 |
1678.2 |
1678.2 |
-8.2 |
23 |
24 |
+21 |
|
Oct21 |
200226 |
1682.1 |
1682.1 |
1682.1 |
1682.1 |
-8.2 |
|
|
|
|
Dec21 |
200226 |
1698.0 |
1698.0 |
1671.1 |
1686.1 |
-8.2 |
131 |
1,132 |
+99 |
| Total Volume and Open Interest |
747,530 |
728,362 |
-2,074 |
| Silver(CMX) |
|
Mar20 |
200226 |
1796.5 |
1817.0 |
1774.5 |
1783.4 |
-35.7 |
140,491 |
53,153 |
-15,626 |
|
May20 |
200226 |
1804.0 |
1824.5 |
1782.5 |
1791.4 |
-35.4 |
67,171 |
141,996 |
+14,318 |
|
Jul20 |
200226 |
1811.5 |
1831.5 |
1790.5 |
1799.0 |
-35.5 |
5,310 |
26,877 |
+965 |
|
Sep20 |
200226 |
1824.5 |
1835.0 |
1798.0 |
1805.5 |
-35.5 |
2,463 |
8,195 |
+881 |
|
Dec20 |
200226 |
1830.0 |
1841.5 |
1806.0 |
1814.6 |
-35.8 |
1,482 |
12,909 |
+232 |
|
Mar21 |
200226 |
1825.0 |
1828.0 |
1823.4 |
1823.4 |
-35.7 |
130 |
345 |
+53 |
|
May21 |
200226 |
1835.0 |
1843.0 |
1829.2 |
1829.2 |
-35.7 |
0 |
38 |
+0 |
| Total Volume and Open Interest |
218,053 |
244,705 |
+870 |
| Platinum(NYMEX) |
|
Apr20 |
200226 |
928.7 |
937.7 |
908.9 |
914.8 |
-17.5 |
25,755 |
89,840 |
-1,983 |
|
Jul20 |
200226 |
937.0 |
942.3 |
914.4 |
920.5 |
-17.5 |
1,316 |
9,468 |
+812 |
|
Oct20 |
200226 |
945.8 |
947.1 |
921.3 |
924.9 |
-18.7 |
82 |
738 |
+31 |
|
Jan21 |
200226 |
933.3 |
933.3 |
924.7 |
928.6 |
-20.3 |
2 |
165 |
+0 |
| Total Volume and Open Interest |
27,155 |
100,223 |
-1,140 |
| Palladium(NYMEX) |
|
Mar20 |
200226 |
2638.80 |
2720.00 |
2616.00 |
2692.80 |
+45.00 |
5,153 |
3,269 |
-1,805 |
|
Jun20 |
200226 |
2603.50 |
2699.50 |
2582.60 |
2666.80 |
+52.50 |
3,737 |
11,898 |
+799 |
|
Sep20 |
200226 |
2576.20 |
2665.00 |
2576.20 |
2650.70 |
+49.70 |
380 |
1,327 |
-122 |
| Total Volume and Open Interest |
9,270 |
16,927 |
-1,128 |
| Copper(CMX) |
|
Mar20 |
200226 |
256.40 |
257.85 |
254.30 |
257.25 |
-0.55 |
98,822 |
34,793 |
-11,202 |
|
May20 |
200226 |
256.60 |
258.30 |
254.65 |
257.35 |
-0.85 |
62,672 |
136,487 |
+6,911 |
|
Jul20 |
200226 |
257.00 |
258.45 |
255.00 |
257.60 |
-0.90 |
9,653 |
38,073 |
+538 |
|
Sep20 |
200226 |
257.80 |
258.80 |
255.55 |
258.05 |
-0.90 |
4,365 |
24,363 |
+803 |
|
Dec20 |
200226 |
258.95 |
259.45 |
256.50 |
258.95 |
-0.90 |
1,109 |
18,147 |
+141 |
| Total Volume and Open Interest |
177,918 |
263,489 |
-2,742 |
| E-mini DJIA Index(CBOT) |
|
Mar20 |
200226 |
27124 |
27519 |
26692 |
26914 |
-203 |
503,595 |
101,973 |
-3,419 |
|
Jun20 |
200226 |
27135 |
27480 |
26669 |
26877 |
-205 |
1,357 |
613 |
+109 |
|
Sep20 |
200226 |
27236 |
27432 |
26673 |
26850 |
-203 |
34 |
29 |
+17 |
|
Dec20 |
200226 |
26810 |
27286 |
26695 |
26810 |
-196 |
4 |
6 |
+2 |
| Total Volume and Open Interest |
504,990 |
102,621 |
-3,291 |
| S & P 500(CME) |
|
Mar20 |
200226 |
3139.25 |
3181.00 |
3091.75 |
3110.25 |
-22.25 |
5,252 |
46,823 |
+2,960 |
|
Jun20 |
200226 |
3169.00 |
3169.00 |
3108.50 |
3108.50 |
-22.75 |
1 |
165 |
+2 |
|
Sep20 |
200226 |
3105.25 |
3105.25 |
3105.25 |
3105.25 |
-23.25 |
|
|
|
|
Dec20 |
200226 |
3107.50 |
3107.50 |
3107.50 |
3107.50 |
-23.50 |
|
|
|
| Total Volume and Open Interest |
5,253 |
47,062 |
+2,962 |
| S & P 500 E-Mini(CME) |
|
Mar20 |
200226 |
3138.00 |
3182.00 |
3091.00 |
3110.25 |
-22.25 |
3,636,687 |
2,743,468 |
-4,459 |
|
Jun20 |
200226 |
3136.75 |
3181.00 |
3089.50 |
3108.50 |
-22.75 |
45,668 |
79,732 |
+3,087 |
|
Sep20 |
200226 |
3141.25 |
3177.00 |
3087.75 |
3105.25 |
-23.25 |
788 |
943 |
+104 |
|
Dec20 |
200226 |
3150.00 |
3165.00 |
3100.00 |
3107.50 |
-23.50 |
36 |
2,247 |
+10 |
| Total Volume and Open Interest |
3,683,179 |
2,826,399 |
-1,258 |
| NASDAQ 100 E-Mini(CME) |
|
Mar20 |
200226 |
8868.25 |
9037.50 |
8709.50 |
8850.25 |
-4.00 |
1,171,879 |
202,268 |
-1,866 |
|
Jun20 |
200226 |
8892.00 |
9055.25 |
8728.00 |
8867.25 |
-3.75 |
3,341 |
3,355 |
+752 |
|
Sep20 |
200226 |
8930.00 |
9060.00 |
8749.25 |
8881.25 |
-3.00 |
26 |
66 |
+12 |
| Total Volume and Open Interest |
1,175,246 |
205,693 |
-1,102 |
| S&P Midcap 400(CME) e-Mini |
|
Mar20 |
200226 |
1955.30 |
1973.50 |
1914.30 |
1921.80 |
-28.70 |
23,128 |
77,223 |
+54 |
|
Jun20 |
200226 |
1965.80 |
1971.90 |
1919.60 |
1921.90 |
-35.70 |
0 |
59 |
+0 |
|
Sep20 |
200226 |
1931.60 |
1965.90 |
1931.60 |
1931.60 |
-29.80 |
|
|
|
| Total Volume and Open Interest |
23,128 |
77,282 |
+54 |
| Volatility Index(CBOE) |
|
Feb20 |
200219 |
15.00 |
15.00 |
14.45 |
14.51 |
-0.37 |
6,641 |
52,186 |
-12,060 |
|
Mar20 |
200226 |
22.00 |
23.25 |
20.90 |
22.33 |
+0.10 |
344,010 |
217,530 |
+0 |
|
Apr20 |
200226 |
20.75 |
21.46 |
19.98 |
20.98 |
+0.10 |
136,951 |
80,557 |
+0 |
|
May20 |
200226 |
19.45 |
20.00 |
18.95 |
19.73 |
+0.15 |
42,738 |
35,202 |
+0 |
| Total Volume and Open Interest |
573,004 |
407,597 |
+0 |
| S & P 600(CME) |
|
Mar20 |
200226 |
935.50 |
935.50 |
935.50 |
935.50 |
-11.40 |
|
|
|
|
Jun20 |
200226 |
936.10 |
936.10 |
936.10 |
936.10 |
-11.40 |
|
|
|
| Total Volume and Open Interest |
|
|
|
| Russell 2000 Mini(CME) |
|
Mar20 |
200226 |
1574.60 |
1591.60 |
1545.60 |
1550.40 |
-21.50 |
269,354 |
489,118 |
+1,563 |
|
Jun20 |
200226 |
1581.00 |
1592.10 |
1547.00 |
1550.80 |
-21.60 |
185 |
891 |
+14 |
|
Sep20 |
200226 |
1555.70 |
1555.70 |
1555.70 |
1555.70 |
-22.70 |
|
|
|
| Total Volume and Open Interest |
269,539 |
490,009 |
+1,577 |
| Nikkei 225(CME) |
|
Mar20 |
200226 |
22110 |
22515 |
22005 |
22220 |
+140 |
20,843 |
19,418 |
-197 |
|
Jun20 |
200226 |
22150 |
22355 |
21865 |
22075 |
+145 |
306 |
1,000 |
+123 |
| Total Volume and Open Interest |
21,149 |
20,418 |
-74 |
| Nikkei 225(SGX) |
|
Mar20 |
200226 |
22685 |
22705 |
21890 |
22330 |
-360 |
74,351 |
207,375 |
+2,808 |
|
Jun20 |
200226 |
22395 |
22405 |
21780 |
22155 |
-360 |
195 |
5,876 |
+185 |
|
Sep20 |
200226 |
22120 |
22120 |
22120 |
22120 |
-355 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
74,606 |
247,597 |
+3,053 |
| Nikkei 225 Mini(JPX) |
|
Mar20 |
200226 |
22635 |
22665 |
21885 |
22330 |
-340 |
1,402,043 |
474,939 |
+4,441 |
|
Jun20 |
200226 |
22450 |
22470 |
21700 |
22130 |
-340 |
57,104 |
19,829 |
-754 |
|
Sep20 |
200226 |
22370 |
22395 |
21650 |
22080 |
-340 |
476 |
1,269 |
-10 |
| Total Volume and Open Interest |
1,488,346 |
514,909 |
-916 |
| Nikkei 225(JPX) |
|
Mar20 |
200226 |
22640 |
22660 |
21890 |
22330 |
-340 |
92,346 |
254,536 |
+1,133 |
|
Jun20 |
200226 |
22450 |
22460 |
21700 |
22130 |
-340 |
1,353 |
25,322 |
+14 |
|
Sep20 |
200226 |
22200 |
22230 |
21700 |
22080 |
-340 |
1 |
3,473 |
+0 |
| Total Volume and Open Interest |
93,710 |
368,888 |
+1,147 |
| Nikkei 225(CME) Yen |
|
Mar20 |
200226 |
22125 |
22500 |
21990 |
22205 |
+140 |
94,239 |
67,169 |
+7,919 |
|
Jun20 |
200226 |
22120 |
22300 |
21805 |
22015 |
+140 |
253 |
1,039 |
+155 |
|
Sep20 |
200226 |
21985 |
21985 |
21985 |
21985 |
+130 |
|
|
|
| Total Volume and Open Interest |
94,492 |
68,208 |
+8,074 |
| Nikkei 225(CME) e-Mini Yen |
|
Mar20 |
200226 |
22210 |
22480 |
22210 |
22210 |
+140 |
0 |
4 |
+0 |
|
Jun20 |
200226 |
22020 |
22020 |
22020 |
22020 |
+140 |
|
|
|
|
Sep20 |
200226 |
21990 |
21990 |
21990 |
21990 |
+130 |
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
| CAC 40(EURONEXT) |
|
Mar20 |
200226 |
5630.0 |
5706.5 |
5520.5 |
5681.5 |
-50.0 |
205,957 |
369,069 |
+369,069 |
|
Apr20 |
200226 |
5640.0 |
5669.0 |
5613.5 |
5669.0 |
-50.0 |
11 |
5,333 |
+5,333 |
|
May20 |
200226 |
5596.5 |
5596.5 |
5596.5 |
5596.5 |
-50.0 |
|
|
|
|
Jun20 |
200226 |
5535.5 |
5535.5 |
5535.5 |
5535.5 |
-50.0 |
0 |
3,005 |
+3,005 |
| Total Volume and Open Interest |
205,968 |
440,414 |
+0 |
| Hang Seng Index(HKFE) |
|
Feb20 |
200226 |
26747 |
26747 |
26296 |
26580 |
-174 |
227,912 |
85,470 |
-18,113 |
|
Mar20 |
200226 |
26724 |
26724 |
26267 |
26563 |
-170 |
59,372 |
45,584 |
+24,352 |
| Total Volume and Open Interest |
287,768 |
140,570 |
+6,321 |
| DAX(EUREX) |
|
Mar20 |
200226 |
12698.0 |
12848.5 |
12362.5 |
12767.5 |
-31.0 |
218,203 |
135,056 |
+15,665 |
|
Jun20 |
200226 |
12683.5 |
12857.0 |
12392.5 |
12784.5 |
-32.0 |
441 |
2,430 |
+224 |
|
Sep20 |
200226 |
12669.5 |
12822.5 |
12434.5 |
12768.0 |
-32.0 |
38 |
193 |
+20 |
| Total Volume and Open Interest |
218,682 |
137,679 |
+15,909 |
| Mini-DAX(EUREX) |
|
Mar20 |
200226 |
12695.0 |
12848.0 |
12361.0 |
12767.5 |
-31.0 |
155,016 |
21,428 |
+3,251 |
|
Jun20 |
200226 |
12713.0 |
12856.0 |
12390.0 |
12784.5 |
-32.0 |
332 |
1,032 |
+57 |
|
Sep20 |
200226 |
12750.0 |
12834.0 |
12397.0 |
12768.0 |
-32.0 |
88 |
196 |
+67 |
| Total Volume and Open Interest |
155,436 |
22,656 |
+3,375 |
| DJ EuroSTOXX 50(EUREX) |
|
Mar20 |
200226 |
3543 |
3595 |
3461 |
3574 |
+3 |
2,818,639 |
4,109,239 |
+268,469 |
|
Jun20 |
200226 |
3470 |
3510 |
3391 |
3492 |
+3 |
123,397 |
183,072 |
-29,540 |
|
Sep20 |
200226 |
3398 |
3478 |
3398 |
3478 |
+2 |
9 |
3,047 |
+0 |
| Total Volume and Open Interest |
2,942,045 |
4,382,400 |
+238,929 |
| Swiss Market Index(EUREX) |
|
Mar20 |
200226 |
10292 |
10461 |
10129 |
10423 |
+35 |
104,195 |
198,016 |
+8,561 |
|
Jun20 |
200226 |
10109 |
10257 |
10021 |
10247 |
+35 |
925 |
16,723 |
+843 |
|
Sep20 |
200226 |
10082 |
10208 |
10015 |
10208 |
+35 |
36 |
105 |
+4 |
| Total Volume and Open Interest |
105,156 |
214,844 |
+9,408 |
| FT-SE 100(EURONEXT) |
|
Mar20 |
200226 |
6890.50 |
7005.50 |
6826.00 |
6998.00 |
+22.00 |
201,245 |
736,829 |
-4,866 |
|
Jun20 |
200226 |
6828.00 |
6916.00 |
6760.50 |
6916.00 |
+21.50 |
30 |
642 |
+1 |
|
Sep20 |
200226 |
6842.00 |
6842.00 |
6842.00 |
6842.00 |
+21.50 |
4 |
19 |
+4 |
| Total Volume and Open Interest |
201,279 |
737,540 |
-4,861 |
| SPI 200(SFE) |
|
Mar20 |
200226 |
6827.0 |
6841.0 |
6641.0 |
6655.0 |
-171.0 |
78,780 |
426,626 |
-4,793 |
|
Jun20 |
200226 |
6776.0 |
6776.0 |
6634.0 |
6634.0 |
-171.0 |
368 |
9,465 |
+308 |
|
Sep20 |
200226 |
6696.0 |
6696.0 |
6551.0 |
6553.0 |
-170.0 |
0 |
26 |
+0 |
| Total Volume and Open Interest |
79,208 |
436,452 |
-4,425 |
| FTSE MIB(ISE) |
|
Mar20 |
200226 |
22850.00 |
23585.00 |
22625.00 |
23367.00 |
+267.00 |
73,378 |
146,552 |
+12,900 |
|
Jun20 |
200226 |
22460.00 |
22970.00 |
22020.00 |
22762.00 |
+264.00 |
286 |
3,113 |
+158 |
|
Sep20 |
200226 |
22607.00 |
22607.00 |
22607.00 |
22607.00 |
+264.00 |
0 |
47 |
+0 |
| Total Volume and Open Interest |
73,664 |
149,712 |
+13,058 |
| KOSPI 200(KFE) |
|
Mar20 |
200226 |
278.85 |
282.00 |
277.90 |
280.00 |
-4.70 |
419,195 |
324,811 |
+6,132 |
|
Jun20 |
200226 |
279.00 |
282.05 |
278.20 |
280.05 |
-4.90 |
3,035 |
23,288 |
+1,853 |
|
Sep20 |
200226 |
280.75 |
281.10 |
280.15 |
280.75 |
-3.25 |
11 |
1,622 |
+60 |
| Total Volume and Open Interest |
422,282 |
388,303 |
+9,064 |
| GSCI(CME) |
|
Mar20 |
200226 |
379.50 |
382.85 |
374.45 |
376.20 |
-5.85 |
103 |
9,026 |
+15 |
|
Apr20 |
200226 |
375.50 |
383.35 |
375.50 |
375.50 |
-5.85 |
|
|
|
|
May20 |
200226 |
378.80 |
378.80 |
378.80 |
378.80 |
-5.85 |
|
|
|
| Total Volume and Open Interest |
103 |
9,026 |
+15 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
