|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 27, 2020 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar20 |
200227 |
880.50 |
887.75 |
866.75 |
886.25 |
+5.25 |
56,793 |
53,038 |
-19,453 |
May20 |
200227 |
891.50 |
897.00 |
878.25 |
895.00 |
+3.00 |
101,598 |
340,626 |
+8,239 |
Jul20 |
200227 |
902.00 |
906.50 |
890.25 |
904.75 |
+2.00 |
30,716 |
172,601 |
+2,175 |
Aug20 |
200227 |
905.50 |
909.75 |
894.25 |
908.25 |
+1.25 |
2,193 |
15,536 |
+190 |
Sep20 |
200227 |
906.00 |
910.00 |
896.25 |
908.50 |
+0.75 |
1,617 |
17,558 |
-139 |
Nov20 |
200227 |
912.25 |
914.50 |
902.25 |
913.50 |
+0.50 |
15,703 |
106,379 |
+308 |
Jan21 |
200227 |
915.00 |
917.25 |
905.75 |
916.50 |
unch |
1,921 |
27,737 |
+223 |
Mar21 |
200227 |
908.00 |
910.00 |
898.75 |
908.75 |
-0.75 |
3,115 |
51,847 |
+466 |
May21 |
200227 |
908.75 |
909.50 |
899.00 |
908.25 |
-1.00 |
357 |
11,359 |
+0 |
Jul21 |
200227 |
914.00 |
914.75 |
905.00 |
913.25 |
-1.50 |
927 |
8,823 |
+470 |
Aug21 |
200227 |
908.00 |
912.75 |
905.00 |
912.75 |
-1.50 |
0 |
250 |
+0 |
Sep21 |
200227 |
908.50 |
908.50 |
903.25 |
908.50 |
-1.00 |
0 |
158 |
+0 |
Nov21 |
200227 |
909.25 |
909.25 |
902.00 |
908.00 |
-1.75 |
991 |
6,493 |
+43 |
Jan22 |
200227 |
910.00 |
915.50 |
910.00 |
915.50 |
-1.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
215,931 |
812,537 |
-7,478 |
Soybean Meal(CBOT) |
Mar20 |
200227 |
291.90 |
297.40 |
286.90 |
296.90 |
+5.60 |
53,049 |
35,343 |
-17,383 |
May20 |
200227 |
298.50 |
304.30 |
294.00 |
303.60 |
+5.30 |
79,392 |
229,745 |
+7,968 |
Jul20 |
200227 |
304.30 |
308.60 |
299.90 |
307.90 |
+4.10 |
24,217 |
108,320 |
+1,129 |
Aug20 |
200227 |
305.50 |
309.80 |
301.80 |
309.20 |
+3.40 |
4,508 |
17,704 |
+833 |
Sep20 |
200227 |
306.80 |
310.40 |
303.50 |
310.00 |
+2.90 |
2,463 |
16,303 |
+326 |
Oct20 |
200227 |
307.00 |
310.90 |
303.90 |
310.40 |
+2.40 |
1,850 |
14,798 |
+488 |
Dec20 |
200227 |
311.20 |
313.70 |
307.00 |
313.30 |
+2.20 |
5,974 |
52,473 |
+1,024 |
Jan21 |
200227 |
311.20 |
313.30 |
306.90 |
313.10 |
+1.90 |
842 |
5,564 |
-5 |
Mar21 |
200227 |
308.40 |
309.80 |
304.10 |
309.60 |
+1.20 |
705 |
14,138 |
+202 |
May21 |
200227 |
307.90 |
308.80 |
303.50 |
308.70 |
+0.60 |
116 |
5,144 |
+45 |
Total Volume and Open Interest |
174,342 |
505,670 |
-4,283 |
Soybean Oil(CBOT) |
Mar20 |
200227 |
29.03 |
29.31 |
28.63 |
28.83 |
-0.24 |
32,004 |
34,766 |
-4,236 |
May20 |
200227 |
29.45 |
29.70 |
29.00 |
29.19 |
-0.26 |
72,207 |
204,059 |
-33 |
Jul20 |
200227 |
29.80 |
30.09 |
29.39 |
29.56 |
-0.27 |
21,985 |
116,294 |
-859 |
Aug20 |
200227 |
29.98 |
30.25 |
29.57 |
29.72 |
-0.28 |
9,662 |
31,550 |
-1,258 |
Sep20 |
200227 |
30.15 |
30.40 |
29.74 |
29.89 |
-0.27 |
4,934 |
18,473 |
+334 |
Oct20 |
200227 |
30.28 |
30.52 |
29.90 |
30.03 |
-0.25 |
2,219 |
12,778 |
+243 |
Dec20 |
200227 |
30.54 |
30.86 |
30.24 |
30.35 |
-0.26 |
7,781 |
57,124 |
+1,228 |
Jan21 |
200227 |
30.79 |
31.03 |
30.42 |
30.53 |
-0.25 |
1,507 |
7,080 |
-169 |
Mar21 |
200227 |
30.90 |
31.12 |
30.53 |
30.66 |
-0.24 |
1,522 |
12,681 |
+274 |
May21 |
200227 |
31.05 |
31.22 |
30.71 |
30.82 |
-0.20 |
373 |
4,233 |
+100 |
Total Volume and Open Interest |
154,518 |
502,463 |
-4,265 |
Canola(WCE) |
Mar20 |
200227 |
449.3 |
453.9 |
446.1 |
446.5 |
-1.8 |
11,199 |
5,486 |
-7,336 |
May20 |
200227 |
456.4 |
460.6 |
454.0 |
456.6 |
+0.2 |
21,063 |
99,858 |
+5,912 |
Jul20 |
200227 |
464.1 |
468.0 |
461.9 |
464.3 |
+0.4 |
4,606 |
29,272 |
+643 |
Nov20 |
200227 |
476.0 |
478.8 |
473.2 |
475.5 |
+1.1 |
1,324 |
39,754 |
+89 |
Jan21 |
200227 |
481.5 |
485.6 |
480.0 |
482.2 |
+0.9 |
194 |
2,690 |
+55 |
Total Volume and Open Interest |
38,468 |
178,076 |
-637 |
Corn(CBOT) |
Mar20 |
200227 |
369.75 |
370.00 |
361.75 |
364.50 |
-6.00 |
119,868 |
158,747 |
-37,656 |
May20 |
200227 |
373.75 |
374.00 |
366.25 |
368.00 |
-6.50 |
136,869 |
603,602 |
+15,156 |
Jul20 |
200227 |
378.25 |
378.50 |
371.25 |
372.50 |
-6.25 |
52,200 |
355,272 |
+7,335 |
Sep20 |
200227 |
377.50 |
377.50 |
371.50 |
372.75 |
-5.00 |
16,421 |
157,311 |
+2,098 |
Dec20 |
200227 |
381.00 |
381.50 |
376.25 |
377.50 |
-4.00 |
21,591 |
243,916 |
+3,141 |
Mar21 |
200227 |
390.50 |
391.25 |
386.25 |
387.50 |
-4.00 |
3,624 |
20,539 |
+1,776 |
May21 |
200227 |
395.00 |
395.50 |
391.00 |
392.75 |
-3.00 |
520 |
4,530 |
+86 |
Jul21 |
200227 |
397.00 |
398.00 |
393.50 |
395.75 |
-2.25 |
841 |
18,906 |
+58 |
Sep21 |
200227 |
390.00 |
392.00 |
388.25 |
389.50 |
-2.25 |
209 |
2,133 |
+59 |
Dec21 |
200227 |
393.50 |
395.25 |
391.00 |
392.00 |
-2.50 |
1,150 |
18,608 |
+358 |
Total Volume and Open Interest |
353,534 |
1,584,614 |
-7,408 |
Wheat(CBOT) |
Mar20 |
200227 |
538.75 |
539.25 |
528.25 |
529.25 |
-11.00 |
29,431 |
19,282 |
-9,688 |
May20 |
200227 |
534.50 |
535.00 |
526.25 |
527.50 |
-8.25 |
75,522 |
209,648 |
-5,057 |
Jul20 |
200227 |
534.00 |
534.50 |
527.25 |
529.00 |
-6.50 |
36,855 |
115,699 |
-2,597 |
Sep20 |
200227 |
540.25 |
540.75 |
534.25 |
536.00 |
-5.75 |
11,636 |
53,602 |
+572 |
Dec20 |
200227 |
550.50 |
550.50 |
544.50 |
546.25 |
-5.50 |
8,108 |
49,810 |
+331 |
Mar21 |
200227 |
559.00 |
559.00 |
553.00 |
555.00 |
-5.25 |
604 |
11,873 |
+80 |
Total Volume and Open Interest |
162,476 |
465,877 |
-16,292 |
Wheat(KCBT) |
Mar20 |
200227 |
451.00 |
451.50 |
442.00 |
443.25 |
-9.00 |
18,812 |
14,916 |
-6,669 |
May20 |
200227 |
458.75 |
458.75 |
451.00 |
451.75 |
-7.50 |
29,455 |
131,345 |
+502 |
Jul20 |
200227 |
465.75 |
465.75 |
458.00 |
458.75 |
-7.50 |
14,114 |
69,276 |
-1,011 |
Sep20 |
200227 |
474.00 |
474.50 |
467.25 |
468.00 |
-7.25 |
6,004 |
17,449 |
+628 |
Dec20 |
200227 |
487.00 |
487.50 |
480.50 |
481.00 |
-7.00 |
5,175 |
29,840 |
+849 |
Mar21 |
200227 |
495.00 |
495.50 |
492.00 |
493.00 |
-6.50 |
317 |
4,327 |
+141 |
May21 |
200227 |
501.50 |
501.50 |
498.75 |
500.00 |
-6.00 |
154 |
508 |
+75 |
Total Volume and Open Interest |
74,079 |
267,971 |
-5,486 |
Wheat(MGE) |
Mar20 |
200227 |
514.75 |
515.50 |
507.00 |
507.75 |
-7.50 |
4,397 |
6,590 |
-2,957 |
May20 |
200227 |
529.75 |
529.75 |
523.00 |
524.00 |
-6.00 |
6,739 |
34,687 |
+1,869 |
Jul20 |
200227 |
538.00 |
538.75 |
532.75 |
533.50 |
-6.25 |
2,096 |
13,806 |
+540 |
Sep20 |
200227 |
547.50 |
547.50 |
542.00 |
543.00 |
-6.25 |
811 |
7,487 |
+72 |
Dec20 |
200227 |
562.25 |
562.25 |
556.25 |
556.50 |
-6.75 |
209 |
4,192 |
+87 |
Mar21 |
200227 |
570.75 |
570.75 |
570.00 |
570.00 |
-6.25 |
0 |
1,157 |
+0 |
Total Volume and Open Interest |
14,252 |
68,005 |
-389 |
Oats(CBOT) |
Mar20 |
200227 |
277.00 |
280.25 |
268.00 |
273.50 |
-5.25 |
484 |
416 |
-376 |
May20 |
200227 |
286.50 |
287.50 |
277.00 |
279.75 |
-6.00 |
638 |
3,385 |
+170 |
Jul20 |
200227 |
282.25 |
282.25 |
276.00 |
279.25 |
-5.00 |
62 |
469 |
+33 |
Sep20 |
200227 |
266.00 |
268.50 |
266.00 |
268.50 |
-1.25 |
1 |
137 |
+0 |
Total Volume and Open Interest |
1,185 |
4,776 |
-173 |
Rough Rice(CBOT) |
Mar20 |
200227 |
13.41 |
13.53 |
13.27 |
13.41 |
-0.01 |
1,371 |
1,174 |
-858 |
May20 |
200227 |
13.51 |
13.59 |
13.33 |
13.57 |
+0.05 |
1,373 |
10,333 |
+852 |
Jul20 |
200227 |
13.43 |
13.50 |
13.31 |
13.47 |
+0.05 |
107 |
676 |
+18 |
Sep20 |
200227 |
11.94 |
12.02 |
11.94 |
12.01 |
+0.01 |
51 |
1,241 |
+25 |
Total Volume and Open Interest |
2,902 |
13,428 |
+37 |
Live Cattle(CME) |
Feb20 |
200227 |
113.750 |
114.200 |
110.250 |
112.635 |
-1.445 |
1,579 |
848 |
-1,121 |
Apr20 |
200227 |
110.885 |
112.730 |
109.350 |
110.480 |
-1.870 |
38,497 |
139,752 |
-1,055 |
Jun20 |
200227 |
103.750 |
105.900 |
102.035 |
103.930 |
-1.105 |
23,291 |
97,030 |
+1,999 |
Aug20 |
200227 |
103.885 |
106.100 |
101.980 |
104.480 |
-0.500 |
14,382 |
54,368 |
+866 |
Oct20 |
200227 |
108.900 |
111.000 |
107.050 |
109.650 |
-0.400 |
8,992 |
33,908 |
+1,581 |
Dec20 |
200227 |
113.450 |
115.400 |
111.330 |
114.200 |
-0.130 |
3,179 |
15,703 |
+617 |
Total Volume and Open Interest |
90,745 |
347,268 |
+2,994 |
Feeder Cattle(CME) |
Mar20 |
200227 |
132.435 |
134.485 |
129.575 |
132.575 |
-1.500 |
6,250 |
10,568 |
-1,746 |
Apr20 |
200227 |
134.100 |
136.100 |
131.485 |
134.075 |
-1.910 |
8,218 |
17,052 |
+644 |
May20 |
200227 |
135.130 |
137.400 |
132.380 |
135.550 |
-1.330 |
4,857 |
12,599 |
+246 |
Aug20 |
200227 |
141.985 |
145.330 |
139.130 |
143.380 |
-0.250 |
3,257 |
9,059 |
-193 |
Sep20 |
200227 |
143.685 |
147.285 |
140.800 |
145.250 |
-0.050 |
994 |
2,873 |
+23 |
Oct20 |
200227 |
144.950 |
148.450 |
142.000 |
146.500 |
+0.170 |
416 |
1,226 |
-6 |
Nov20 |
200227 |
146.080 |
148.880 |
142.630 |
147.100 |
+0.150 |
153 |
489 |
+38 |
Total Volume and Open Interest |
24,168 |
53,915 |
-981 |
Lean Hogs(CME) |
Apr20 |
200227 |
64.535 |
64.930 |
62.150 |
62.550 |
-2.600 |
17,019 |
116,091 |
-360 |
May20 |
200227 |
71.500 |
71.500 |
69.180 |
69.750 |
-2.430 |
48 |
1,857 |
+4 |
Jun20 |
200227 |
79.785 |
80.100 |
77.400 |
78.050 |
-2.350 |
9,351 |
56,158 |
+1,155 |
Jul20 |
200227 |
81.080 |
81.350 |
78.600 |
79.400 |
-2.200 |
3,394 |
28,893 |
-546 |
Aug20 |
200227 |
80.850 |
81.050 |
78.400 |
79.350 |
-1.935 |
3,603 |
32,482 |
+195 |
Oct20 |
200227 |
69.300 |
69.635 |
68.000 |
68.430 |
-1.270 |
2,860 |
35,667 |
+479 |
Dec20 |
200227 |
64.350 |
64.725 |
63.235 |
63.735 |
-1.050 |
619 |
17,096 |
+89 |
Feb21 |
200227 |
67.950 |
68.035 |
66.725 |
67.180 |
-0.955 |
225 |
3,987 |
+14 |
Total Volume and Open Interest |
37,140 |
293,616 |
+1,046 |
Class III Milk(CME) |
Feb20 |
200227 |
17.00 |
17.00 |
16.98 |
16.99 |
-0.02 |
22 |
2,739 |
-31 |
Mar20 |
200227 |
16.47 |
16.47 |
16.29 |
16.32 |
-0.15 |
370 |
3,160 |
-93 |
Apr20 |
200227 |
16.15 |
16.15 |
15.95 |
16.02 |
-0.16 |
360 |
2,476 |
+48 |
May20 |
200227 |
16.26 |
16.26 |
16.02 |
16.10 |
-0.20 |
275 |
1,996 |
+61 |
Jun20 |
200227 |
16.47 |
16.48 |
16.27 |
16.33 |
-0.23 |
278 |
1,940 |
+84 |
Jul20 |
200227 |
16.79 |
16.79 |
16.58 |
16.62 |
-0.26 |
213 |
1,012 |
+39 |
Aug20 |
200227 |
16.93 |
16.93 |
16.75 |
16.86 |
-0.15 |
94 |
879 |
+23 |
Sep20 |
200227 |
17.12 |
17.13 |
16.90 |
16.97 |
-0.13 |
21 |
1,031 |
+7 |
Oct20 |
200227 |
17.08 |
17.11 |
16.99 |
17.04 |
-0.08 |
56 |
720 |
-14 |
Nov20 |
200227 |
17.03 |
17.03 |
16.96 |
17.00 |
-0.05 |
65 |
772 |
+18 |
Dec20 |
200227 |
16.84 |
16.90 |
16.79 |
16.90 |
-0.02 |
26 |
739 |
-8 |
Jan21 |
200227 |
16.56 |
16.58 |
16.56 |
16.57 |
-0.17 |
2 |
325 |
+0 |
Feb21 |
200227 |
16.50 |
16.57 |
16.50 |
16.56 |
-0.17 |
1 |
247 |
+0 |
Total Volume and Open Interest |
1,852 |
18,654 |
+162 |
Cocoa(ICE) |
Mar20 |
200227 |
2833 |
2833 |
2833 |
2833 |
+5 |
0 |
689 |
+0 |
May20 |
200227 |
2737 |
2758 |
2718 |
2745 |
+6 |
13,206 |
133,768 |
-1,415 |
Jul20 |
200227 |
2745 |
2766 |
2730 |
2753 |
+3 |
6,712 |
76,588 |
-1,928 |
Sep20 |
200227 |
2734 |
2752 |
2718 |
2740 |
+1 |
3,655 |
51,445 |
+17 |
Dec20 |
200227 |
2655 |
2672 |
2640 |
2662 |
+3 |
1,859 |
50,214 |
+374 |
Mar21 |
200227 |
2580 |
2609 |
2579 |
2597 |
unch |
650 |
21,408 |
+96 |
May21 |
200227 |
2550 |
2578 |
2550 |
2567 |
+1 |
258 |
6,883 |
+61 |
Total Volume and Open Interest |
26,409 |
344,931 |
-2,772 |
Coffee "C"(ICE) |
Mar20 |
200227 |
109.90 |
110.80 |
107.80 |
108.20 |
-0.90 |
104 |
1,004 |
-954 |
May20 |
200227 |
109.90 |
113.10 |
109.20 |
109.75 |
-0.90 |
22,675 |
113,633 |
+1,876 |
Jul20 |
200227 |
112.30 |
115.00 |
111.25 |
111.70 |
-1.00 |
8,132 |
67,309 |
+685 |
Sep20 |
200227 |
114.10 |
116.50 |
113.05 |
113.45 |
-1.15 |
3,269 |
37,884 |
-254 |
Dec20 |
200227 |
116.00 |
118.80 |
115.40 |
115.85 |
-1.30 |
1,988 |
30,621 |
+620 |
Mar21 |
200227 |
118.45 |
120.85 |
117.55 |
117.95 |
-1.50 |
716 |
15,049 |
+253 |
Total Volume and Open Interest |
37,170 |
289,350 |
+2,254 |
Orange Juice(ICE) |
Mar20 |
200227 |
98.10 |
100.00 |
96.00 |
99.30 |
+1.65 |
942 |
2,509 |
-828 |
May20 |
200227 |
97.45 |
97.60 |
95.00 |
95.05 |
-2.10 |
1,308 |
12,968 |
+485 |
Jul20 |
200227 |
100.00 |
100.35 |
97.70 |
97.90 |
-2.15 |
94 |
1,344 |
+23 |
Sep20 |
200227 |
103.35 |
103.35 |
100.90 |
100.90 |
-2.20 |
24 |
539 |
+0 |
Nov20 |
200227 |
105.65 |
105.70 |
103.85 |
103.85 |
-2.35 |
16 |
340 |
-4 |
Jan21 |
200227 |
108.75 |
108.85 |
106.90 |
106.90 |
-2.40 |
15 |
315 |
+3 |
Total Volume and Open Interest |
2,408 |
18,088 |
-314 |
Sugar #11(ICE) |
Mar20 |
200227 |
14.73 |
14.77 |
14.23 |
14.39 |
-0.40 |
38,317 |
42,871 |
-16,621 |
May20 |
200227 |
14.49 |
14.49 |
14.02 |
14.20 |
-0.34 |
78,531 |
470,776 |
+3,867 |
Jul20 |
200227 |
14.44 |
14.44 |
14.00 |
14.16 |
-0.31 |
31,656 |
271,624 |
+1,082 |
Oct20 |
200227 |
14.48 |
14.48 |
14.09 |
14.25 |
-0.26 |
17,560 |
204,806 |
+1,958 |
Mar21 |
200227 |
14.71 |
14.74 |
14.41 |
14.57 |
-0.19 |
8,395 |
100,504 |
+2,239 |
May21 |
200227 |
14.22 |
14.27 |
14.01 |
14.13 |
-0.14 |
2,308 |
27,142 |
+229 |
Jul21 |
200227 |
13.81 |
13.88 |
13.68 |
13.73 |
-0.12 |
1,702 |
35,887 |
+58 |
Oct21 |
200227 |
13.74 |
13.81 |
13.61 |
13.63 |
-0.14 |
1,120 |
31,655 |
+413 |
Total Volume and Open Interest |
180,650 |
1,206,094 |
-6,368 |
London Cocoa(LCE) |
Mar20 |
200227 |
1966 |
1973 |
1956 |
1959 |
-7 |
2,058 |
44,714 |
-3,763 |
May20 |
200227 |
1980 |
1996 |
1975 |
1987 |
+4 |
6,174 |
75,013 |
-652 |
Jul20 |
200227 |
1974 |
1992 |
1969 |
1982 |
+4 |
3,176 |
50,150 |
-134 |
Sep20 |
200227 |
1944 |
1958 |
1934 |
1951 |
+7 |
2,656 |
42,948 |
-451 |
Dec20 |
200227 |
1837 |
1854 |
1827 |
1847 |
+11 |
1,254 |
58,442 |
+179 |
Mar21 |
200227 |
1775 |
1798 |
1775 |
1791 |
+9 |
559 |
30,520 |
+172 |
May21 |
200227 |
1762 |
1783 |
1762 |
1777 |
+9 |
108 |
6,950 |
-17 |
Total Volume and Open Interest |
16,037 |
316,878 |
-4,666 |
London Sugar(LCE) |
May20 |
200227 |
405.10 |
406.40 |
393.80 |
398.70 |
-7.10 |
3,426 |
63,083 |
+54 |
Aug20 |
200227 |
399.50 |
400.10 |
389.20 |
393.20 |
-7.30 |
2,591 |
41,406 |
+166 |
Oct20 |
200227 |
395.10 |
395.60 |
385.20 |
389.10 |
-6.70 |
701 |
12,144 |
+135 |
Dec20 |
200227 |
395.00 |
395.00 |
385.40 |
389.20 |
-6.20 |
196 |
7,892 |
+8 |
Mar21 |
200227 |
394.80 |
394.80 |
388.00 |
388.60 |
-6.40 |
64 |
4,168 |
+39 |
Total Volume and Open Interest |
7,012 |
130,162 |
+406 |
Cotton(ICE) |
Mar20 |
200227 |
64.38 |
64.38 |
62.60 |
62.60 |
-2.95 |
3 |
137 |
-41 |
May20 |
200227 |
65.47 |
65.47 |
62.47 |
62.50 |
-2.97 |
22,972 |
105,222 |
-1,370 |
Jul20 |
200227 |
65.96 |
66.00 |
63.08 |
63.28 |
-2.80 |
10,804 |
42,220 |
-671 |
Oct20 |
200227 |
62.75 |
62.75 |
62.75 |
62.75 |
-2.50 |
4 |
75 |
-3 |
Dec20 |
200227 |
65.75 |
65.76 |
63.09 |
63.25 |
-2.59 |
3,194 |
38,338 |
+149 |
Mar21 |
200227 |
66.50 |
66.52 |
64.11 |
64.14 |
-2.52 |
308 |
6,065 |
-43 |
Total Volume and Open Interest |
37,599 |
194,910 |
-1,877 |
Lumber(CME) |
Mar20 |
200227 |
418.9 |
419.1 |
409.5 |
412.0 |
-15.5 |
434 |
904 |
-241 |
May20 |
200227 |
434.9 |
437.3 |
427.0 |
428.0 |
-17.0 |
447 |
2,480 |
+161 |
Jul20 |
200227 |
431.6 |
431.6 |
421.0 |
423.0 |
-16.0 |
94 |
643 |
+13 |
Sep20 |
200227 |
422.0 |
422.0 |
412.0 |
417.7 |
-8.0 |
46 |
383 |
+12 |
Nov20 |
200227 |
400.5 |
400.5 |
393.1 |
400.5 |
-8.0 |
15 |
121 |
+10 |
Jan21 |
200227 |
398.8 |
398.8 |
398.8 |
398.8 |
-8.0 |
0 |
1 |
+0 |
Mar21 |
200227 |
397.3 |
397.3 |
397.3 |
397.3 |
-8.0 |
|
|
|
Total Volume and Open Interest |
1,036 |
4,532 |
-45 |
Crude Oil(NYM) |
Apr20 |
200227 |
48.63 |
48.78 |
45.88 |
47.09 |
-1.64 |
764,989 |
415,400 |
+3,376 |
May20 |
200227 |
48.70 |
48.90 |
46.10 |
47.29 |
-1.59 |
144,467 |
232,594 |
+11,165 |
Jun20 |
200227 |
48.89 |
48.98 |
46.25 |
47.44 |
-1.52 |
119,022 |
223,148 |
-2,792 |
Jul20 |
200227 |
48.86 |
48.96 |
46.39 |
47.55 |
-1.44 |
63,706 |
140,823 |
+6,002 |
Aug20 |
200227 |
48.72 |
48.75 |
46.50 |
47.64 |
-1.36 |
27,676 |
93,743 |
+259 |
Sep20 |
200227 |
48.78 |
48.78 |
46.61 |
47.72 |
-1.27 |
27,072 |
114,286 |
-756 |
Oct20 |
200227 |
48.79 |
48.79 |
46.78 |
47.80 |
-1.19 |
9,792 |
89,414 |
-714 |
Nov20 |
200227 |
48.92 |
48.92 |
46.88 |
47.90 |
-1.13 |
8,121 |
73,718 |
+51 |
Dec20 |
200227 |
48.99 |
49.01 |
46.99 |
48.00 |
-1.06 |
63,277 |
260,144 |
+398 |
Jan21 |
200227 |
48.38 |
48.75 |
47.11 |
48.06 |
-1.00 |
4,589 |
52,497 |
-408 |
Feb21 |
200227 |
48.55 |
48.80 |
47.26 |
48.10 |
-0.94 |
3,407 |
29,426 |
+197 |
Mar21 |
200227 |
48.46 |
48.57 |
47.22 |
48.12 |
-0.89 |
6,071 |
37,132 |
+90 |
Apr21 |
200227 |
47.82 |
48.35 |
47.28 |
48.15 |
-0.84 |
3,763 |
20,792 |
+1,184 |
May21 |
200227 |
47.64 |
48.28 |
47.35 |
48.20 |
-0.78 |
2,221 |
16,956 |
-1,213 |
Jun21 |
200227 |
48.87 |
48.94 |
47.39 |
48.26 |
-0.73 |
26,043 |
68,752 |
+5,900 |
Jul21 |
200227 |
48.50 |
48.50 |
47.47 |
48.28 |
-0.68 |
317 |
16,568 |
+97 |
Total Volume and Open Interest |
1,309,995 |
2,179,833 |
+26,874 |
e-miNY Crude Oil(NYM) |
Apr20 |
200227 |
48.725 |
48.750 |
45.875 |
47.100 |
-1.625 |
27,410 |
3,308 |
+502 |
May20 |
200227 |
48.550 |
48.875 |
46.075 |
47.300 |
-1.575 |
870 |
543 |
+40 |
Jun20 |
200227 |
48.700 |
48.875 |
46.375 |
47.450 |
-1.500 |
132 |
513 |
+13 |
Jul20 |
200227 |
48.425 |
48.425 |
46.425 |
47.550 |
-1.450 |
21 |
31 |
+2 |
Aug20 |
200227 |
48.450 |
48.550 |
46.550 |
47.650 |
-1.350 |
26 |
69 |
-4 |
Sep20 |
200227 |
48.500 |
48.550 |
47.725 |
47.725 |
-1.275 |
18 |
64 |
+1 |
Oct20 |
200227 |
47.800 |
48.175 |
47.025 |
47.800 |
-1.200 |
12 |
42 |
+2 |
Nov20 |
200227 |
48.400 |
48.575 |
47.725 |
47.900 |
-1.125 |
6 |
43 |
+1 |
Dec20 |
200227 |
49.150 |
49.150 |
46.925 |
48.000 |
-1.050 |
117 |
169 |
+15 |
Jan21 |
200227 |
47.625 |
48.050 |
47.625 |
48.050 |
-1.000 |
2 |
9 |
+1 |
Total Volume and Open Interest |
28,616 |
4,878 |
+574 |
NY Harbor ULSD(NYM) |
Mar20 |
200227 |
150.59 |
150.92 |
144.08 |
148.92 |
-1.02 |
32,440 |
18,745 |
-11,165 |
Apr20 |
200227 |
150.55 |
150.89 |
143.83 |
148.71 |
-1.03 |
83,662 |
122,871 |
+462 |
May20 |
200227 |
150.47 |
150.71 |
143.95 |
148.47 |
-1.15 |
23,821 |
55,341 |
-228 |
Jun20 |
200227 |
150.86 |
151.05 |
144.55 |
148.70 |
-1.28 |
21,926 |
53,566 |
+1,104 |
Jul20 |
200227 |
151.63 |
151.73 |
145.60 |
149.41 |
-1.38 |
7,773 |
27,368 |
+674 |
Aug20 |
200227 |
152.90 |
152.90 |
146.99 |
150.60 |
-1.45 |
3,176 |
16,923 |
+5 |
Sep20 |
200227 |
152.00 |
153.07 |
148.60 |
152.03 |
-1.50 |
2,777 |
16,713 |
+307 |
Oct20 |
200227 |
154.90 |
154.90 |
150.50 |
153.40 |
-1.56 |
1,271 |
10,999 |
+182 |
Nov20 |
200227 |
154.59 |
155.41 |
151.54 |
154.61 |
-1.60 |
1,172 |
8,237 |
-27 |
Dec20 |
200227 |
155.94 |
156.65 |
152.62 |
155.62 |
-1.65 |
9,759 |
30,877 |
+1,116 |
Jan21 |
200227 |
156.50 |
157.66 |
153.79 |
156.61 |
-1.68 |
1,290 |
12,014 |
-89 |
Feb21 |
200227 |
158.00 |
158.00 |
154.56 |
157.27 |
-1.65 |
876 |
4,865 |
+287 |
Mar21 |
200227 |
158.00 |
158.40 |
155.75 |
157.57 |
-1.53 |
1,375 |
3,961 |
+197 |
Apr21 |
200227 |
158.00 |
158.20 |
155.29 |
157.45 |
-1.35 |
456 |
2,197 |
+175 |
Total Volume and Open Interest |
194,353 |
403,622 |
-6,827 |
RBOB Gasoline(NYM) |
Mar20 |
200227 |
143.45 |
144.40 |
137.42 |
141.06 |
-4.43 |
32,095 |
17,722 |
-10,897 |
Apr20 |
200227 |
154.35 |
155.83 |
148.63 |
152.06 |
-4.39 |
88,446 |
145,570 |
-472 |
May20 |
200227 |
155.09 |
155.37 |
148.43 |
151.74 |
-3.97 |
38,441 |
73,170 |
-828 |
Jun20 |
200227 |
154.15 |
154.49 |
147.89 |
151.06 |
-3.76 |
28,079 |
47,079 |
-113 |
Jul20 |
200227 |
152.50 |
152.50 |
147.09 |
150.09 |
-3.74 |
11,715 |
34,378 |
+1,831 |
Aug20 |
200227 |
151.08 |
151.08 |
145.66 |
148.64 |
-3.82 |
8,715 |
14,757 |
+175 |
Sep20 |
200227 |
149.00 |
150.64 |
144.01 |
146.55 |
-3.97 |
11,470 |
21,548 |
-48 |
Oct20 |
200227 |
138.79 |
138.79 |
132.70 |
134.84 |
-3.88 |
3,996 |
9,898 |
-37 |
Nov20 |
200227 |
135.11 |
135.11 |
130.70 |
132.56 |
-3.83 |
2,795 |
7,203 |
+132 |
Dec20 |
200227 |
133.58 |
134.60 |
128.96 |
130.93 |
-3.90 |
5,557 |
20,983 |
-410 |
Total Volume and Open Interest |
233,150 |
398,772 |
-9,907 |
e-miNY RBOB Gasoline(NYM) |
Mar20 |
200227 |
141.06 |
141.06 |
141.06 |
141.06 |
-4.43 |
1 |
0 |
-1 |
Apr20 |
200227 |
152.06 |
152.06 |
152.06 |
152.06 |
-4.39 |
0 |
1 |
+0 |
May20 |
200227 |
151.74 |
151.74 |
151.74 |
151.74 |
-3.97 |
|
|
|
Jun20 |
200227 |
151.06 |
151.06 |
151.06 |
151.06 |
-3.76 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
Natural Gas(NYM) |
Apr20 |
200227 |
1.828 |
1.831 |
1.719 |
1.752 |
-0.085 |
166,757 |
469,202 |
+14,666 |
May20 |
200227 |
1.872 |
1.874 |
1.766 |
1.800 |
-0.080 |
43,811 |
218,143 |
+649 |
Jun20 |
200227 |
1.934 |
1.935 |
1.836 |
1.868 |
-0.074 |
25,045 |
77,478 |
-631 |
Jul20 |
200227 |
2.013 |
2.014 |
1.920 |
1.952 |
-0.068 |
23,523 |
100,065 |
+836 |
Aug20 |
200227 |
2.049 |
2.049 |
1.958 |
1.989 |
-0.065 |
10,455 |
37,827 |
+505 |
Sep20 |
200227 |
2.054 |
2.055 |
1.965 |
1.996 |
-0.062 |
10,431 |
98,340 |
+1,858 |
Oct20 |
200227 |
2.099 |
2.099 |
2.011 |
2.043 |
-0.059 |
19,698 |
109,440 |
+366 |
Nov20 |
200227 |
2.215 |
2.219 |
2.153 |
2.179 |
-0.050 |
3,995 |
29,198 |
-45 |
Dec20 |
200227 |
2.442 |
2.443 |
2.382 |
2.405 |
-0.036 |
2,841 |
31,855 |
+106 |
Jan21 |
200227 |
2.550 |
2.550 |
2.490 |
2.513 |
-0.037 |
8,418 |
57,392 |
+571 |
Feb21 |
200227 |
2.508 |
2.514 |
2.459 |
2.482 |
-0.035 |
1,350 |
19,355 |
+286 |
Mar21 |
200227 |
2.418 |
2.420 |
2.370 |
2.392 |
-0.031 |
2,211 |
32,237 |
-34 |
Apr21 |
200227 |
2.186 |
2.186 |
2.144 |
2.166 |
-0.021 |
2,234 |
33,837 |
+396 |
May21 |
200227 |
2.160 |
2.163 |
2.131 |
2.152 |
-0.018 |
701 |
12,414 |
+290 |
Jun21 |
200227 |
2.192 |
2.200 |
2.163 |
2.196 |
-0.015 |
368 |
9,133 |
+138 |
Jul21 |
200227 |
2.246 |
2.246 |
2.222 |
2.243 |
-0.014 |
252 |
5,963 |
+86 |
Total Volume and Open Interest |
394,741 |
1,406,499 |
+623 |
Brent Crude Oil(ICE) |
Apr20 |
200227 |
53.18 |
53.25 |
50.97 |
52.18 |
-1.25 |
210,280 |
143,792 |
-30,152 |
May20 |
200227 |
52.54 |
52.65 |
50.39 |
51.73 |
-1.08 |
271,713 |
480,559 |
+4,344 |
Jun20 |
200227 |
52.35 |
52.60 |
50.40 |
51.67 |
-1.13 |
158,974 |
347,615 |
+1,714 |
Jul20 |
200227 |
52.42 |
52.57 |
50.48 |
51.69 |
-1.11 |
79,728 |
196,009 |
+6,570 |
Aug20 |
200227 |
52.55 |
52.65 |
50.65 |
51.82 |
-1.08 |
37,957 |
149,600 |
-1,878 |
Sep20 |
200227 |
52.59 |
52.77 |
50.83 |
51.96 |
-1.05 |
39,109 |
137,602 |
-1,537 |
Oct20 |
200227 |
52.68 |
52.84 |
50.99 |
52.07 |
-1.02 |
14,938 |
91,358 |
-905 |
Nov20 |
200227 |
52.75 |
52.91 |
51.12 |
52.18 |
-0.97 |
13,931 |
70,763 |
+2,157 |
Dec20 |
200227 |
52.81 |
53.00 |
51.23 |
52.26 |
-0.93 |
93,133 |
272,296 |
-1,601 |
Jan21 |
200227 |
52.65 |
52.89 |
51.75 |
52.36 |
-0.88 |
8,599 |
65,670 |
+206 |
Feb21 |
200227 |
52.65 |
52.65 |
51.77 |
52.46 |
-0.84 |
10,815 |
48,970 |
+2,933 |
Mar21 |
200227 |
53.08 |
53.09 |
52.50 |
52.58 |
-0.78 |
5,623 |
39,927 |
+332 |
Apr21 |
200227 |
52.70 |
53.07 |
52.59 |
52.67 |
-0.74 |
2,307 |
27,487 |
+250 |
May21 |
200227 |
52.75 |
52.75 |
52.75 |
52.75 |
-0.70 |
2,350 |
22,044 |
-111 |
Total Volume and Open Interest |
1,020,918 |
2,590,103 |
-7,133 |
Gas Oil(ICE) |
Mar20 |
200227 |
455.00 |
455.25 |
437.25 |
445.25 |
-23.50 |
71,234 |
163,414 |
-5,147 |
Apr20 |
200227 |
453.50 |
453.50 |
435.75 |
444.00 |
-22.75 |
99,886 |
175,231 |
+8,120 |
May20 |
200227 |
453.00 |
453.75 |
436.75 |
445.00 |
-21.50 |
39,725 |
126,116 |
+4,016 |
Jun20 |
200227 |
454.25 |
454.75 |
438.25 |
446.25 |
-21.00 |
41,505 |
107,030 |
+1,523 |
Jul20 |
200227 |
456.50 |
456.50 |
440.75 |
448.50 |
-20.50 |
10,481 |
52,609 |
-669 |
Aug20 |
200227 |
459.25 |
459.25 |
444.25 |
451.75 |
-20.00 |
6,420 |
34,396 |
+302 |
Sep20 |
200227 |
462.50 |
462.50 |
448.00 |
455.25 |
-19.25 |
7,725 |
36,818 |
+594 |
Oct20 |
200227 |
462.50 |
464.75 |
451.75 |
458.75 |
-19.00 |
4,832 |
34,424 |
+960 |
Nov20 |
200227 |
464.50 |
466.00 |
453.50 |
460.25 |
-18.50 |
2,506 |
18,490 |
+38 |
Dec20 |
200227 |
468.75 |
468.75 |
454.25 |
461.25 |
-18.00 |
26,225 |
74,686 |
+4,838 |
Total Volume and Open Interest |
324,726 |
955,151 |
+16,671 |
Ethanol(CBOT) |
Mar20 |
200227 |
1.260 |
1.260 |
1.254 |
1.254 |
-0.024 |
28 |
47 |
-12 |
Apr20 |
200227 |
1.280 |
1.280 |
1.255 |
1.271 |
-0.029 |
109 |
356 |
+10 |
May20 |
200227 |
1.278 |
1.295 |
1.278 |
1.289 |
-0.029 |
10 |
67 |
+2 |
Jun20 |
200227 |
1.289 |
1.289 |
1.289 |
1.289 |
-0.029 |
|
|
|
Jul20 |
200227 |
1.289 |
1.289 |
1.289 |
1.289 |
-0.029 |
|
|
|
Aug20 |
200227 |
1.289 |
1.289 |
1.289 |
1.289 |
-0.029 |
|
|
|
Sep20 |
200227 |
1.289 |
1.289 |
1.289 |
1.289 |
-0.029 |
|
|
|
Oct20 |
200227 |
1.289 |
1.289 |
1.289 |
1.289 |
-0.029 |
|
|
|
Total Volume and Open Interest |
147 |
470 |
+0 |
WTI Crude Oil(ICE) |
Apr20 |
200227 |
48.47 |
48.51 |
45.90 |
47.09 |
-1.64 |
40,788 |
68,556 |
-595 |
May20 |
200227 |
48.53 |
48.61 |
46.11 |
47.29 |
-1.59 |
45,135 |
70,764 |
+3,837 |
Jun20 |
200227 |
48.61 |
48.70 |
46.28 |
47.44 |
-1.52 |
49,236 |
90,696 |
-449 |
Jul20 |
200227 |
48.64 |
48.70 |
46.41 |
47.55 |
-1.44 |
18,657 |
31,113 |
+1,690 |
Aug20 |
200227 |
48.66 |
48.66 |
46.62 |
47.64 |
-1.36 |
9,347 |
15,241 |
-426 |
Sep20 |
200227 |
48.28 |
48.63 |
46.85 |
47.72 |
-1.27 |
11,688 |
35,622 |
+56 |
Oct20 |
200227 |
47.90 |
48.03 |
46.98 |
47.80 |
-1.19 |
1,652 |
14,784 |
+360 |
Nov20 |
200227 |
47.32 |
47.90 |
47.12 |
47.90 |
-1.13 |
914 |
13,774 |
-154 |
Dec20 |
200227 |
48.41 |
48.77 |
47.19 |
48.00 |
-1.06 |
13,548 |
102,617 |
+642 |
Jan21 |
200227 |
48.06 |
48.06 |
48.06 |
48.06 |
-1.00 |
201 |
7,067 |
-4 |
Feb21 |
200227 |
49.12 |
49.12 |
48.10 |
48.10 |
-0.94 |
224 |
4,463 |
-26 |
Mar21 |
200227 |
48.02 |
48.12 |
48.02 |
48.12 |
-0.89 |
520 |
6,366 |
-64 |
Apr21 |
200227 |
48.15 |
48.15 |
48.15 |
48.15 |
-0.84 |
140 |
3,870 |
+77 |
May21 |
200227 |
48.20 |
48.20 |
48.20 |
48.20 |
-0.78 |
216 |
3,420 |
-35 |
Jun21 |
200227 |
48.48 |
48.48 |
47.70 |
48.26 |
-0.73 |
4,774 |
26,882 |
+928 |
Jul21 |
200227 |
48.28 |
48.28 |
48.28 |
48.28 |
-0.68 |
1 |
5,006 |
+1 |
Total Volume and Open Interest |
203,337 |
621,732 |
+6,999 |
US Dollar Index(ICE) |
Mar20 |
200227 |
98.965 |
98.995 |
98.295 |
98.460 |
-0.478 |
22,335 |
46,319 |
-12 |
Jun20 |
200227 |
98.640 |
98.640 |
97.980 |
98.130 |
-0.463 |
222 |
1,392 |
-58 |
Sep20 |
200227 |
98.390 |
98.390 |
97.835 |
97.835 |
-0.435 |
9 |
141 |
+9 |
Total Volume and Open Interest |
22,569 |
47,885 |
-58 |
Australian Dollar(CME) |
Mar20 |
200227 |
65.51 |
65.94 |
65.46 |
65.86 |
+0.26 |
131,642 |
202,206 |
+2,402 |
Jun20 |
200227 |
65.60 |
66.04 |
65.58 |
65.97 |
+0.25 |
1,675 |
8,443 |
+168 |
Sep20 |
200227 |
65.73 |
66.07 |
65.65 |
66.04 |
+0.23 |
25 |
129 |
+22 |
Total Volume and Open Interest |
134,457 |
213,324 |
+2,707 |
British Pound(CME) |
Mar20 |
200227 |
129.10 |
129.53 |
128.65 |
128.98 |
-0.19 |
108,597 |
202,605 |
-2,659 |
Jun20 |
200227 |
129.39 |
129.80 |
128.95 |
129.26 |
-0.21 |
2,583 |
6,141 |
+908 |
Sep20 |
200227 |
129.86 |
129.94 |
129.27 |
129.48 |
-0.22 |
6 |
1,174 |
+0 |
Total Volume and Open Interest |
113,769 |
211,321 |
-1,764 |
Canadian Dollar(CME) |
Mar20 |
200227 |
74.98 |
75.09 |
74.66 |
74.82 |
-0.27 |
84,388 |
157,064 |
+27 |
Jun20 |
200227 |
74.96 |
75.08 |
74.64 |
74.81 |
-0.27 |
2,559 |
7,712 |
+1,082 |
Sep20 |
200227 |
74.85 |
74.92 |
74.64 |
74.78 |
-0.28 |
52 |
1,000 |
+0 |
Dec20 |
200227 |
74.82 |
74.83 |
74.68 |
74.75 |
-0.28 |
108 |
1,574 |
+61 |
Total Volume and Open Interest |
87,950 |
168,819 |
+1,029 |
Japanese Yen(CME) |
Mar20 |
200227 |
90.64 |
91.35 |
90.61 |
91.04 |
+0.21 |
250,377 |
216,970 |
-4,085 |
Jun20 |
200227 |
91.10 |
91.75 |
91.04 |
91.46 |
+0.20 |
2,807 |
4,877 |
+221 |
Sep20 |
200227 |
91.78 |
92.05 |
91.52 |
91.83 |
+0.18 |
28 |
294 |
+16 |
Total Volume and Open Interest |
253,751 |
223,904 |
-3,886 |
Swiss Franc(CME) |
Mar20 |
200227 |
102.49 |
103.48 |
102.46 |
103.20 |
+0.52 |
39,549 |
56,858 |
+1,024 |
Jun20 |
200227 |
103.15 |
104.07 |
103.09 |
103.82 |
+0.51 |
112 |
290 |
+35 |
Sep20 |
200227 |
104.41 |
104.50 |
103.86 |
104.38 |
+0.48 |
0 |
42 |
+0 |
Total Volume and Open Interest |
39,661 |
57,192 |
+1,059 |
EuroFX(CME) |
Mar20 |
200227 |
108.94 |
110.18 |
108.90 |
109.98 |
+0.86 |
265,324 |
600,039 |
-2,916 |
Jun20 |
200227 |
109.49 |
110.74 |
109.48 |
110.55 |
+0.86 |
13,748 |
20,072 |
+4,555 |
Sep20 |
200227 |
110.27 |
111.23 |
110.05 |
111.06 |
+0.85 |
662 |
1,798 |
+463 |
Total Volume and Open Interest |
281,674 |
625,563 |
+2,212 |
Mexican Peso(CME) |
Mar20 |
200227 |
516.88 |
517.75 |
511.25 |
514.75 |
-4.00 |
96,656 |
272,699 |
-7,216 |
Apr20 |
200227 |
514.75 |
514.75 |
509.63 |
512.50 |
-4.13 |
1 |
11 |
+0 |
Total Volume and Open Interest |
96,757 |
276,267 |
-7,198 |
Brazilian Real(CME) |
Mar20 |
200227 |
224.40 |
225.10 |
222.15 |
223.40 |
-1.65 |
9,656 |
25,011 |
-3,150 |
Apr20 |
200227 |
224.10 |
225.75 |
221.70 |
223.00 |
-1.60 |
8,828 |
44,189 |
+7,101 |
May20 |
200227 |
221.50 |
223.50 |
221.45 |
222.85 |
-1.55 |
0 |
6 |
+0 |
Jun20 |
200227 |
223.80 |
223.80 |
221.30 |
222.45 |
-1.65 |
22 |
2,899 |
+0 |
Total Volume and Open Interest |
18,506 |
72,225 |
+3,951 |
30-Year T-Bonds(CBOT) |
Mar20 |
200227 |
167~200 |
169~180 |
167~130 |
168~160 |
+0~130 |
1,034,719 |
491,125 |
-265,582 |
Jun20 |
200227 |
166~190 |
168~180 |
166~120 |
167~150 |
+0~120 |
661,540 |
1,002,832 |
+322,255 |
Sep20 |
200227 |
165~220 |
167~000 |
165~220 |
166~140 |
+0~120 |
|
|
|
Total Volume and Open Interest |
1,696,259 |
1,493,957 |
+56,673 |
10-Year T-Notes(CBOT) |
Mar20 |
200227 |
133~030 |
133~310 |
133~005 |
133~140 |
+0~035 |
5,598,034 |
1,317,207 |
-1,179,212 |
Jun20 |
200227 |
132~310 |
133~275 |
132~290 |
133~105 |
+0~035 |
3,427,596 |
2,890,775 |
+1,172,289 |
Sep20 |
200227 |
132~290 |
133~000 |
132~290 |
132~290 |
+0~035 |
|
|
|
Total Volume and Open Interest |
9,025,630 |
4,207,982 |
-6,923 |
5-Year T-Notes(CBOT) |
Mar20 |
200227 |
121~032 |
121~212 |
121~016 |
121~104 |
+0~030 |
3,462,367 |
1,242,914 |
-925,996 |
Jun20 |
200227 |
121~180 |
122~044 |
121~164 |
121~254 |
+0~030 |
2,679,195 |
3,616,264 |
+819,470 |
Sep20 |
200227 |
121~254 |
121~254 |
121~254 |
121~254 |
+0~030 |
|
|
|
Total Volume and Open Interest |
6,141,562 |
4,859,178 |
-106,526 |
2 Year T-Notes(CBOT) |
Mar20 |
200227 |
108~142 |
108~221 |
108~136 |
108~175 |
+0~022 |
2,821,966 |
865,869 |
-1,052,702 |
Jun20 |
200227 |
108~211 |
108~294 |
108~204 |
108~246 |
+0~023 |
2,366,226 |
2,732,563 |
+934,325 |
Sep20 |
200227 |
108~246 |
108~246 |
108~246 |
108~246 |
+0~023 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,188,192 |
3,598,433 |
-118,377 |
Eurodollars(CME) |
Mar20 |
200227 |
98.433 |
98.530 |
98.430 |
98.485 |
+0.040 |
530,201 |
1,566,322 |
+26,880 |
Jun20 |
200227 |
98.685 |
98.850 |
98.685 |
98.765 |
+0.050 |
689,568 |
1,533,866 |
-12,314 |
Sep20 |
200227 |
98.800 |
98.960 |
98.795 |
98.875 |
+0.055 |
629,067 |
1,285,947 |
-15,955 |
Dec20 |
200227 |
98.835 |
98.985 |
98.825 |
98.905 |
+0.050 |
770,128 |
1,284,151 |
+18,312 |
Mar21 |
200227 |
98.940 |
99.085 |
98.930 |
99.015 |
+0.050 |
644,556 |
1,080,515 |
+16,133 |
Jun21 |
200227 |
98.970 |
99.110 |
98.960 |
99.035 |
+0.045 |
410,081 |
973,238 |
-8,897 |
Sep21 |
200227 |
98.985 |
99.120 |
98.975 |
99.045 |
+0.035 |
404,710 |
819,194 |
+4,775 |
Dec21 |
200227 |
98.980 |
99.105 |
98.965 |
99.030 |
+0.035 |
461,581 |
722,741 |
+4,499 |
Mar22 |
200227 |
98.960 |
99.075 |
98.950 |
99.005 |
+0.020 |
215,369 |
518,583 |
-3,008 |
Jun22 |
200227 |
98.935 |
99.045 |
98.925 |
98.975 |
+0.015 |
181,495 |
358,376 |
+10,681 |
Sep22 |
200227 |
98.910 |
99.020 |
98.905 |
98.950 |
+0.010 |
162,458 |
257,809 |
-3,919 |
Dec22 |
200227 |
98.885 |
98.980 |
98.870 |
98.915 |
+0.005 |
163,100 |
306,213 |
+14,647 |
Mar23 |
200227 |
98.870 |
98.960 |
98.860 |
98.895 |
unch |
110,149 |
306,917 |
+5,890 |
Jun23 |
200227 |
98.840 |
98.935 |
98.840 |
98.875 |
-0.005 |
80,615 |
146,289 |
+3,783 |
Sep23 |
200227 |
98.825 |
98.915 |
98.820 |
98.855 |
-0.005 |
77,257 |
120,320 |
-2,394 |
Dec23 |
200227 |
98.795 |
98.880 |
98.790 |
98.825 |
-0.005 |
71,882 |
97,762 |
-5,808 |
Mar24 |
200227 |
98.790 |
98.865 |
98.780 |
98.810 |
-0.010 |
34,391 |
107,855 |
+2,379 |
Jun24 |
200227 |
98.755 |
98.840 |
98.755 |
98.785 |
-0.010 |
45,944 |
68,591 |
+4,047 |
Total Volume and Open Interest |
5,778,040 |
11,886,154 |
+66,624 |
Ultra T-Bond(CBOT) |
Mar20 |
200227 |
201~03 |
204~00 |
200~18 |
202~09 |
+0~13 |
657,351 |
350,654 |
-246,983 |
Jun20 |
200227 |
202~01 |
204~29 |
201~14 |
203~06 |
+0~13 |
513,405 |
957,746 |
+272,337 |
Sep20 |
200227 |
203~06 |
203~06 |
203~06 |
203~06 |
+0~13 |
|
|
|
Total Volume and Open Interest |
1,170,756 |
1,308,400 |
+25,354 |
Ultra 10-Yr T-Note(CBOT) |
Mar20 |
200227 |
147~315 |
149~075 |
147~280 |
148~165 |
+0~060 |
844,986 |
341,302 |
-267,490 |
Jun20 |
200227 |
147~240 |
148~310 |
147~200 |
148~075 |
+0~050 |
632,731 |
688,784 |
+318,063 |
Sep20 |
200227 |
148~075 |
148~075 |
148~075 |
148~075 |
+0~050 |
|
|
|
Total Volume and Open Interest |
1,477,717 |
1,030,086 |
+50,573 |
30 Day Federal Funds(CBOT) |
Feb20 |
200227 |
98.418 |
98.420 |
98.415 |
98.415 |
unch |
5,134 |
367,481 |
-1,182 |
Mar20 |
200227 |
98.455 |
98.525 |
98.455 |
98.480 |
+0.025 |
62,544 |
198,257 |
+3,292 |
Apr20 |
200227 |
98.495 |
98.605 |
98.490 |
98.550 |
+0.055 |
267,835 |
394,560 |
+11,965 |
May20 |
200227 |
98.630 |
98.780 |
98.630 |
98.715 |
+0.085 |
263,408 |
324,765 |
+17,706 |
Jun20 |
200227 |
98.720 |
98.895 |
98.720 |
98.815 |
+0.090 |
69,280 |
126,849 |
+13,136 |
Jul20 |
200227 |
98.780 |
98.965 |
98.780 |
98.885 |
+0.100 |
107,205 |
160,971 |
+10,772 |
Total Volume and Open Interest |
973,307 |
2,100,087 |
+53,482 |
Japanese Govt Bonds(SGX) |
Mar20 |
200227 |
153.42 |
153.77 |
153.28 |
153.67 |
+0.23 |
1,263 |
15,162 |
+160 |
Jun20 |
200227 |
153.66 |
153.66 |
153.66 |
153.66 |
+0.23 |
324 |
352 |
+324 |
Sep20 |
200227 |
153.66 |
153.66 |
153.66 |
153.66 |
+0.23 |
|
|
|
Total Volume and Open Interest |
1,587 |
15,514 |
+484 |
Euro-Buxl(EUREX) |
Mar20 |
200227 |
213.76 |
216.70 |
213.40 |
215.86 |
+2.34 |
95,715 |
279,146 |
-8,841 |
Jun20 |
200227 |
212.64 |
215.06 |
212.00 |
214.22 |
+2.30 |
5,900 |
37,702 |
+3,489 |
Sep20 |
200227 |
218.86 |
218.86 |
218.86 |
218.86 |
+2.34 |
|
|
|
Total Volume and Open Interest |
101,615 |
316,848 |
-5,352 |
Euro-Bund(EUREX) |
Mar20 |
200227 |
175.99 |
176.89 |
175.86 |
176.58 |
+0.75 |
1,128,961 |
1,625,637 |
-65,121 |
Jun20 |
200227 |
173.20 |
174.12 |
173.16 |
173.82 |
+0.76 |
70,537 |
177,528 |
+37,033 |
Sep20 |
200227 |
176.13 |
176.39 |
176.13 |
176.39 |
+0.75 |
4 |
70 |
+3 |
Total Volume and Open Interest |
1,199,502 |
1,803,235 |
-28,085 |
Euro-Bobl(EUREX) |
Mar20 |
200227 |
135.20 |
135.55 |
135.19 |
135.40 |
+0.25 |
601,399 |
1,257,235 |
+5,955 |
Jun20 |
200227 |
135.50 |
135.87 |
135.50 |
135.72 |
+0.29 |
30,496 |
79,691 |
+18,897 |
Sep20 |
200227 |
135.29 |
135.29 |
135.29 |
135.29 |
+0.25 |
0 |
324 |
+0 |
Total Volume and Open Interest |
631,895 |
1,337,250 |
+24,852 |
Euro-Schatz(EUREX) |
Mar20 |
200227 |
112.18 |
112.26 |
112.17 |
112.23 |
+0.09 |
682,029 |
1,623,960 |
-15,682 |
Jun20 |
200227 |
112.21 |
112.32 |
112.19 |
112.27 |
+0.10 |
161,166 |
245,959 |
+100,122 |
Sep20 |
200227 |
112.23 |
112.23 |
112.23 |
112.23 |
+0.09 |
|
|
|
Total Volume and Open Interest |
843,195 |
1,869,919 |
+84,440 |
3-Mth Euribor(EUREX) |
Mar20 |
200227 |
100.450 |
100.450 |
100.445 |
100.445 |
+0.010 |
99 |
1,579 |
+0 |
Jun20 |
200227 |
100.475 |
100.475 |
100.475 |
100.475 |
+0.010 |
50 |
840 |
+0 |
Sep20 |
200227 |
100.490 |
100.515 |
100.490 |
100.490 |
+0.010 |
0 |
593 |
+0 |
Total Volume and Open Interest |
199 |
5,306 |
-54 |
Long Gilt(LIFFE) |
Mar20 |
200227 |
135~17 |
136~08 |
135~13 |
135~28 |
+0~18 |
566,828 |
162,365 |
-197,474 |
Jun20 |
200227 |
134~23 |
135~17 |
134~20 |
135~04 |
+0~18 |
408,654 |
579,230 |
+209,010 |
Total Volume and Open Interest |
975,482 |
741,595 |
+11,536 |
3-Mth Short Sterling(LIFFE) |
Mar20 |
200227 |
99.32 |
99.36 |
99.32 |
99.34 |
+0.03 |
157,109 |
684,020 |
+19,851 |
Jun20 |
200227 |
99.44 |
99.47 |
99.42 |
99.44 |
+0.04 |
122,991 |
708,262 |
+27,063 |
Sep20 |
200227 |
99.49 |
99.53 |
99.46 |
99.50 |
+0.04 |
110,956 |
576,306 |
+595 |
Dec20 |
200227 |
99.49 |
99.54 |
99.47 |
99.51 |
+0.04 |
94,642 |
671,722 |
+3,814 |
Mar21 |
200227 |
99.52 |
99.56 |
99.50 |
99.54 |
+0.05 |
95,291 |
419,776 |
+1,338 |
Jun21 |
200227 |
99.51 |
99.56 |
99.50 |
99.54 |
+0.05 |
52,032 |
328,830 |
+4,400 |
Total Volume and Open Interest |
936,751 |
4,636,168 |
+54,342 |
3-Mth Euribor(LIFFE) |
Mar20 |
200227 |
100.435 |
100.460 |
100.435 |
100.445 |
+0.010 |
103,411 |
551,742 |
+4,951 |
Jun20 |
200227 |
100.465 |
100.495 |
100.465 |
100.480 |
+0.015 |
104,199 |
381,391 |
-5,461 |
Sep20 |
200227 |
100.485 |
100.510 |
100.480 |
100.490 |
+0.010 |
124,681 |
492,364 |
-13,236 |
Total Volume and Open Interest |
1,334,186 |
4,056,055 |
+5,021 |
3-Mth Aus T-Bills(SFE) |
Mar20 |
200227 |
99.16 |
99.18 |
99.15 |
99.18 |
+0.02 |
14,057 |
118,246 |
-4,504 |
Jun20 |
200227 |
99.30 |
99.33 |
99.30 |
99.33 |
+0.03 |
27,744 |
191,201 |
+2,779 |
Sep20 |
200227 |
99.42 |
99.45 |
99.41 |
99.45 |
+0.03 |
31,263 |
199,377 |
+7,767 |
Dec20 |
200227 |
99.43 |
99.47 |
99.41 |
99.47 |
+0.04 |
13,078 |
155,957 |
-3,168 |
Mar21 |
200227 |
99.44 |
99.48 |
99.43 |
99.48 |
+0.04 |
7,615 |
135,728 |
+554 |
Jun21 |
200227 |
99.43 |
99.47 |
99.41 |
99.47 |
+0.04 |
5,992 |
81,818 |
+1,020 |
Sep21 |
200227 |
99.42 |
99.46 |
99.40 |
99.46 |
+0.04 |
5,996 |
64,195 |
+383 |
Dec21 |
200227 |
99.40 |
99.44 |
99.38 |
99.44 |
+0.04 |
4,101 |
41,689 |
+772 |
Mar22 |
200227 |
99.39 |
99.43 |
99.39 |
99.43 |
+0.04 |
1,162 |
2,617 |
+420 |
Jun22 |
200227 |
99.43 |
99.43 |
99.42 |
99.42 |
+0.04 |
312 |
1,808 |
+190 |
Total Volume and Open Interest |
111,346 |
993,894 |
+6,239 |
10-Year Aus T-Bonds(SFE) |
Mar20 |
200227 |
99.09 |
99.16 |
99.06 |
99.15 |
+0.06 |
240,243 |
1,328,932 |
+5,151 |
Jun20 |
200227 |
99.10 |
99.15 |
99.07 |
99.15 |
+0.06 |
592 |
1,887 |
+592 |
Total Volume and Open Interest |
240,835 |
1,330,819 |
+5,743 |
3-Year Aus T-Bonds(SFE) |
Mar20 |
200227 |
99.39 |
99.44 |
99.38 |
99.44 |
+0.05 |
263,868 |
1,242,886 |
+37,424 |
Jun20 |
200227 |
99.46 |
99.49 |
99.46 |
99.48 |
+0.06 |
20 |
37 |
+20 |
Total Volume and Open Interest |
263,888 |
1,242,923 |
+37,444 |
Gold(CMX) |
Apr20 |
200227 |
1643.0 |
1662.5 |
1636.7 |
1642.5 |
-0.6 |
672,758 |
519,809 |
-3,080 |
Jun20 |
200227 |
1649.9 |
1668.2 |
1642.4 |
1648.2 |
-0.7 |
23,319 |
117,583 |
+5,442 |
Aug20 |
200227 |
1652.9 |
1672.0 |
1649.8 |
1653.3 |
-0.7 |
4,385 |
31,857 |
+1,535 |
Oct20 |
200227 |
1668.1 |
1671.6 |
1657.2 |
1657.4 |
-1.1 |
2,978 |
11,979 |
+804 |
Dec20 |
200227 |
1668.0 |
1680.3 |
1656.0 |
1661.4 |
-1.5 |
3,359 |
34,069 |
-179 |
Feb21 |
200227 |
1674.8 |
1678.2 |
1661.0 |
1665.6 |
-1.7 |
358 |
10,623 |
+159 |
Apr21 |
200227 |
1679.0 |
1684.4 |
1669.0 |
1669.0 |
-1.8 |
542 |
1,723 |
+395 |
Jun21 |
200227 |
1682.4 |
1682.4 |
1672.4 |
1672.4 |
-1.7 |
310 |
2,308 |
-180 |
Aug21 |
200227 |
1676.4 |
1676.4 |
1676.4 |
1676.4 |
-1.8 |
0 |
24 |
+0 |
Oct21 |
200227 |
1680.3 |
1680.3 |
1680.3 |
1680.3 |
-1.8 |
|
|
|
Dec21 |
200227 |
1684.3 |
1684.3 |
1684.3 |
1684.3 |
-1.8 |
131 |
1,242 |
+110 |
Total Volume and Open Interest |
711,203 |
732,917 |
+4,555 |
Silver(CMX) |
Mar20 |
200227 |
1786.5 |
1808.0 |
1756.5 |
1765.8 |
-17.6 |
153,703 |
29,326 |
-23,827 |
May20 |
200227 |
1794.5 |
1816.0 |
1763.0 |
1773.5 |
-17.9 |
111,907 |
156,262 |
+14,266 |
Jul20 |
200227 |
1801.5 |
1823.5 |
1772.0 |
1781.1 |
-17.9 |
14,008 |
30,690 |
+3,813 |
Sep20 |
200227 |
1820.0 |
1829.0 |
1779.5 |
1787.1 |
-18.4 |
3,858 |
8,996 |
+801 |
Dec20 |
200227 |
1824.5 |
1835.5 |
1787.5 |
1796.0 |
-18.6 |
2,205 |
12,353 |
-556 |
Mar21 |
200227 |
1805.8 |
1805.8 |
1805.8 |
1805.8 |
-17.6 |
5 |
346 |
+1 |
May21 |
200227 |
1837.5 |
1837.5 |
1811.6 |
1811.6 |
-17.6 |
0 |
38 |
+0 |
Total Volume and Open Interest |
286,929 |
238,970 |
-5,735 |
Platinum(NYMEX) |
Apr20 |
200227 |
914.7 |
924.8 |
898.4 |
905.5 |
-9.3 |
36,686 |
85,915 |
-3,925 |
Jul20 |
200227 |
921.2 |
930.3 |
904.0 |
911.1 |
-9.4 |
2,481 |
10,705 |
+1,237 |
Oct20 |
200227 |
921.0 |
933.0 |
910.1 |
915.6 |
-9.3 |
152 |
821 |
+83 |
Jan21 |
200227 |
925.0 |
925.0 |
918.0 |
919.3 |
-9.3 |
12 |
171 |
+6 |
Total Volume and Open Interest |
39,337 |
97,626 |
-2,597 |
Palladium(NYMEX) |
Mar20 |
200227 |
2713.20 |
2815.50 |
2675.00 |
2744.70 |
+51.90 |
3,928 |
1,762 |
-1,507 |
Jun20 |
200227 |
2682.00 |
2789.80 |
2640.00 |
2711.70 |
+44.90 |
3,325 |
12,472 |
+574 |
Sep20 |
200227 |
2683.20 |
2760.10 |
2637.60 |
2696.90 |
+46.20 |
136 |
1,349 |
+22 |
Total Volume and Open Interest |
7,389 |
16,016 |
-911 |
Copper(CMX) |
Mar20 |
200227 |
256.55 |
258.10 |
252.20 |
257.15 |
-0.10 |
78,488 |
23,726 |
-11,067 |
May20 |
200227 |
256.65 |
258.20 |
252.55 |
257.15 |
-0.20 |
60,747 |
142,246 |
+5,759 |
Jul20 |
200227 |
256.95 |
258.35 |
252.85 |
257.30 |
-0.30 |
10,375 |
40,302 |
+2,229 |
Sep20 |
200227 |
257.80 |
259.00 |
253.40 |
257.70 |
-0.35 |
4,374 |
24,642 |
+279 |
Dec20 |
200227 |
258.65 |
259.00 |
254.40 |
258.55 |
-0.40 |
2,385 |
18,295 |
+148 |
Total Volume and Open Interest |
157,709 |
260,777 |
-2,712 |
E-mini DJIA Index(CBOT) |
Mar20 |
200227 |
26820 |
26977 |
25500 |
25552 |
-1362 |
571,418 |
100,571 |
-1,402 |
Jun20 |
200227 |
26780 |
26930 |
25444 |
25497 |
-1380 |
1,756 |
855 |
+242 |
Sep20 |
200227 |
26695 |
26891 |
25457 |
25484 |
-1366 |
18 |
38 |
+9 |
Dec20 |
200227 |
25473 |
25473 |
25473 |
25473 |
-1337 |
4 |
4 |
-2 |
Total Volume and Open Interest |
573,196 |
101,468 |
-1,153 |
S & P 500(CME) |
Mar20 |
200227 |
3097.25 |
3116.50 |
2945.00 |
2957.00 |
-153.25 |
4,794 |
48,817 |
+1,994 |
Jun20 |
200227 |
3051.25 |
3085.00 |
2953.75 |
2953.75 |
-154.75 |
12 |
173 |
+8 |
Sep20 |
200227 |
2949.75 |
2949.75 |
2949.75 |
2949.75 |
-155.50 |
0 |
2 |
+2 |
Dec20 |
200227 |
2947.00 |
2947.00 |
2947.00 |
2947.00 |
-160.50 |
|
|
|
Total Volume and Open Interest |
4,806 |
49,066 |
+2,004 |
S & P 500 E-Mini(CME) |
Mar20 |
200227 |
3100.25 |
3117.00 |
2944.50 |
2957.00 |
-153.25 |
4,375,530 |
2,749,002 |
+5,534 |
Jun20 |
200227 |
3099.25 |
3115.00 |
2941.50 |
2953.75 |
-154.75 |
74,818 |
91,558 |
+11,826 |
Sep20 |
200227 |
3096.50 |
3109.25 |
2938.50 |
2949.75 |
-155.50 |
496 |
961 |
+18 |
Dec20 |
200227 |
3080.00 |
3091.50 |
2947.00 |
2947.00 |
-160.50 |
7 |
2,250 |
+3 |
Total Volume and Open Interest |
4,450,851 |
2,843,780 |
+17,381 |
NASDAQ 100 E-Mini(CME) |
Mar20 |
200227 |
8811.50 |
8878.50 |
8334.25 |
8382.75 |
-467.50 |
1,344,897 |
210,821 |
+8,553 |
Jun20 |
200227 |
8830.50 |
8892.00 |
8349.25 |
8396.75 |
-470.50 |
3,593 |
3,757 |
+402 |
Sep20 |
200227 |
8818.00 |
8899.50 |
8373.75 |
8415.25 |
-466.00 |
44 |
83 |
+17 |
Total Volume and Open Interest |
1,348,534 |
214,665 |
+8,972 |
S&P Midcap 400(CME) e-Mini |
Mar20 |
200227 |
1914.90 |
1924.60 |
1832.20 |
1851.20 |
-70.60 |
35,916 |
75,621 |
-1,602 |
Jun20 |
200227 |
1907.80 |
1915.40 |
1836.10 |
1848.20 |
-73.70 |
1 |
60 |
+1 |
Sep20 |
200227 |
1862.80 |
1862.80 |
1862.80 |
1862.80 |
-68.80 |
|
|
|
Total Volume and Open Interest |
35,917 |
75,681 |
-1,601 |
Volatility Index(CBOE) |
Feb20 |
200219 |
15.00 |
15.00 |
14.45 |
14.51 |
-0.37 |
6,641 |
52,186 |
-12,060 |
Mar20 |
200227 |
22.50 |
26.54 |
22.05 |
26.28 |
+3.95 |
382,179 |
210,503 |
-7,027 |
Apr20 |
200227 |
21.00 |
23.57 |
20.77 |
23.53 |
+2.55 |
186,909 |
98,514 |
+17,957 |
May20 |
200227 |
19.85 |
21.85 |
19.57 |
21.78 |
+2.05 |
88,089 |
38,177 |
+2,975 |
Total Volume and Open Interest |
708,776 |
432,054 |
+24,457 |
S & P 600(CME) |
Mar20 |
200227 |
901.10 |
901.10 |
901.10 |
901.10 |
-34.40 |
|
|
|
Jun20 |
200227 |
901.70 |
901.70 |
901.70 |
901.70 |
-34.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar20 |
200227 |
1547.40 |
1556.70 |
1480.30 |
1485.60 |
-64.80 |
350,378 |
477,754 |
-11,364 |
Jun20 |
200227 |
1545.10 |
1556.50 |
1481.00 |
1485.40 |
-65.40 |
1,283 |
1,667 |
+776 |
Sep20 |
200227 |
1492.80 |
1492.80 |
1492.80 |
1492.80 |
-62.90 |
|
|
|
Total Volume and Open Interest |
351,661 |
479,421 |
-10,588 |
Nikkei 225(CME) |
Mar20 |
200227 |
22220 |
22335 |
21185 |
21230 |
-990 |
35,807 |
18,498 |
-920 |
Jun20 |
200227 |
22130 |
22165 |
21070 |
21080 |
-995 |
259 |
1,061 |
+61 |
Total Volume and Open Interest |
36,066 |
19,559 |
-859 |
Nikkei 225(SGX) |
Mar20 |
200227 |
22330 |
22500 |
21830 |
21860 |
-470 |
168,449 |
204,929 |
-2,446 |
Jun20 |
200227 |
21880 |
22260 |
21650 |
21685 |
-470 |
259 |
5,947 |
+71 |
Sep20 |
200227 |
21645 |
21645 |
21645 |
21645 |
-475 |
0 |
10 |
+0 |
Total Volume and Open Interest |
170,188 |
245,222 |
-2,375 |
Nikkei 225 Mini(JPX) |
Mar20 |
200227 |
22285 |
22500 |
21835 |
21850 |
-480 |
1,923,654 |
488,855 |
+13,916 |
Jun20 |
200227 |
22090 |
22305 |
21645 |
21660 |
-470 |
99,543 |
24,609 |
+4,780 |
Sep20 |
200227 |
22020 |
22245 |
21595 |
21600 |
-480 |
1,751 |
1,509 |
+240 |
Total Volume and Open Interest |
2,069,883 |
534,222 |
+19,313 |
Nikkei 225(JPX) |
Mar20 |
200227 |
22290 |
22500 |
21840 |
21850 |
-480 |
137,447 |
260,898 |
+6,362 |
Jun20 |
200227 |
22090 |
22300 |
21650 |
21660 |
-470 |
3,675 |
24,583 |
-739 |
Sep20 |
200227 |
22000 |
22000 |
21600 |
21600 |
-480 |
12 |
3,278 |
-195 |
Total Volume and Open Interest |
141,266 |
374,624 |
+5,736 |
Nikkei 225(CME) Yen |
Mar20 |
200227 |
22185 |
22325 |
21170 |
21225 |
-980 |
131,983 |
59,001 |
-8,168 |
Jun20 |
200227 |
22015 |
22115 |
21010 |
21035 |
-980 |
169 |
1,093 |
+54 |
Sep20 |
200227 |
20985 |
20985 |
20985 |
20985 |
-1000 |
|
|
|
Total Volume and Open Interest |
132,152 |
60,094 |
-8,114 |
Nikkei 225(CME) e-Mini Yen |
Mar20 |
200227 |
22000 |
22000 |
21230 |
21230 |
-980 |
0 |
4 |
+0 |
Jun20 |
200227 |
21040 |
21040 |
21040 |
21040 |
-980 |
|
|
|
Sep20 |
200227 |
20990 |
20990 |
20990 |
20990 |
-1000 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
CAC 40(EURONEXT) |
Mar20 |
200227 |
5550.0 |
5610.0 |
5385.0 |
5493.0 |
-188.5 |
184,144 |
357,796 |
-11,273 |
Apr20 |
200227 |
5576.5 |
5576.5 |
5480.5 |
5480.5 |
-188.5 |
31 |
5,344 |
+11 |
May20 |
200227 |
5406.0 |
5406.0 |
5406.0 |
5406.0 |
-190.5 |
|
|
|
Jun20 |
200227 |
5311.0 |
5347.0 |
5311.0 |
5347.0 |
-188.5 |
0 |
3,005 |
+0 |
Total Volume and Open Interest |
190,175 |
433,152 |
-7,262 |
Hang Seng Index(HKFE) |
Feb20 |
200227 |
26555 |
26813 |
26218 |
26554 |
-26 |
245,711 |
55,130 |
-30,340 |
Mar20 |
200227 |
26562 |
26844 |
26192 |
26688 |
+125 |
78,925 |
77,601 |
+32,017 |
Total Volume and Open Interest |
325,605 |
142,366 |
+1,796 |
DAX(EUREX) |
Mar20 |
200227 |
12541.0 |
12597.0 |
12136.5 |
12382.0 |
-385.5 |
229,896 |
135,869 |
+813 |
Jun20 |
200227 |
12527.5 |
12600.0 |
12187.0 |
12400.0 |
-384.5 |
459 |
2,518 |
+88 |
Sep20 |
200227 |
12445.0 |
12561.5 |
12230.0 |
12382.5 |
-385.5 |
13 |
184 |
-9 |
Total Volume and Open Interest |
230,368 |
138,571 |
+892 |
Mini-DAX(EUREX) |
Mar20 |
200227 |
12549.0 |
12596.0 |
12134.0 |
12382.0 |
-385.5 |
180,952 |
20,710 |
-718 |
Jun20 |
200227 |
12467.0 |
12600.0 |
12158.0 |
12400.0 |
-384.5 |
628 |
1,124 |
+92 |
Sep20 |
200227 |
12435.0 |
12521.0 |
12213.0 |
12382.5 |
-385.5 |
37 |
157 |
-39 |
Total Volume and Open Interest |
181,617 |
21,991 |
-665 |
DJ EuroSTOXX 50(EUREX) |
Mar20 |
200227 |
3506 |
3527 |
3385 |
3457 |
-117 |
2,645,696 |
4,169,513 |
+60,274 |
Jun20 |
200227 |
3419 |
3442 |
3305 |
3375 |
-117 |
96,093 |
205,671 |
+22,599 |
Sep20 |
200227 |
3412 |
3412 |
3305 |
3362 |
-116 |
7,004 |
10,046 |
+6,999 |
Total Volume and Open Interest |
2,748,793 |
4,472,272 |
+89,872 |
Swiss Market Index(EUREX) |
Mar20 |
200227 |
10222 |
10323 |
9939 |
10152 |
-271 |
110,471 |
205,966 |
+7,950 |
Jun20 |
200227 |
10082 |
10121 |
9866 |
9976 |
-271 |
2,223 |
18,865 |
+2,142 |
Sep20 |
200227 |
10070 |
10081 |
9800 |
9938 |
-270 |
16 |
104 |
-1 |
Total Volume and Open Interest |
112,710 |
224,935 |
+10,091 |
FT-SE 100(EURONEXT) |
Mar20 |
200227 |
6878.00 |
6930.50 |
6661.00 |
6783.00 |
-215.00 |
209,762 |
732,202 |
-4,627 |
Jun20 |
200227 |
6758.50 |
6835.00 |
6620.50 |
6702.00 |
-214.00 |
90 |
630 |
-12 |
Sep20 |
200227 |
6628.00 |
6628.00 |
6628.00 |
6628.00 |
-214.00 |
1 |
20 |
+1 |
Total Volume and Open Interest |
209,853 |
732,902 |
-4,638 |
SPI 200(SFE) |
Mar20 |
200227 |
6655.0 |
6709.0 |
6575.0 |
6616.0 |
-39.0 |
136,156 |
436,676 |
+10,050 |
Jun20 |
200227 |
6595.0 |
6624.0 |
6591.0 |
6594.0 |
-40.0 |
16 |
9,468 |
+3 |
Sep20 |
200227 |
6514.0 |
6514.0 |
6514.0 |
6514.0 |
-39.0 |
11 |
26 |
+0 |
Total Volume and Open Interest |
136,186 |
446,502 |
+10,050 |
FTSE MIB(ISE) |
Mar20 |
200227 |
22950.00 |
23080.00 |
22315.00 |
22813.00 |
-554.00 |
59,402 |
137,285 |
-9,267 |
Jun20 |
200227 |
22380.00 |
22460.00 |
21745.00 |
22216.00 |
-546.00 |
238 |
3,233 |
+120 |
Sep20 |
200227 |
22061.00 |
22061.00 |
22061.00 |
22061.00 |
-546.00 |
0 |
47 |
+0 |
Total Volume and Open Interest |
59,640 |
140,565 |
-9,147 |
KOSPI 200(KFE) |
Mar20 |
200227 |
278.95 |
281.00 |
276.25 |
277.75 |
-2.25 |
406,140 |
318,103 |
-6,708 |
Jun20 |
200227 |
279.10 |
281.05 |
276.30 |
277.70 |
-2.35 |
2,869 |
26,005 |
+2,717 |
Sep20 |
200227 |
277.00 |
278.00 |
277.00 |
277.40 |
-3.35 |
5 |
1,623 |
+1 |
Total Volume and Open Interest |
409,050 |
385,323 |
-2,980 |
GSCI(CME) |
Mar20 |
200227 |
364.55 |
370.00 |
362.45 |
368.60 |
-7.60 |
29 |
9,014 |
-12 |
Apr20 |
200227 |
367.90 |
367.90 |
365.15 |
367.90 |
-7.60 |
|
|
|
May20 |
200227 |
371.20 |
371.20 |
371.20 |
371.20 |
-7.60 |
|
|
|
Total Volume and Open Interest |
29 |
9,014 |
-12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|