|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 28, 2020 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar20 |
200228 |
886.25 |
887.25 |
874.50 |
883.50 |
-2.75 |
86,864 |
25,381 |
-27,657 |
May20 |
200228 |
894.75 |
895.50 |
879.75 |
892.75 |
-2.25 |
156,418 |
344,371 |
+3,745 |
Jul20 |
200228 |
903.75 |
904.50 |
889.75 |
901.50 |
-3.25 |
37,549 |
172,628 |
+27 |
Aug20 |
200228 |
907.75 |
907.75 |
893.75 |
904.00 |
-4.25 |
5,175 |
15,386 |
-150 |
Sep20 |
200228 |
907.50 |
908.00 |
895.25 |
904.25 |
-4.25 |
3,668 |
17,019 |
-539 |
Nov20 |
200228 |
913.25 |
913.25 |
900.25 |
908.25 |
-5.25 |
23,543 |
107,826 |
+1,447 |
Jan21 |
200228 |
916.00 |
916.00 |
903.75 |
911.00 |
-5.50 |
4,286 |
27,994 |
+257 |
Mar21 |
200228 |
906.25 |
908.75 |
897.75 |
904.00 |
-4.75 |
5,772 |
53,713 |
+1,866 |
May21 |
200228 |
906.25 |
908.50 |
898.75 |
904.25 |
-4.00 |
1,440 |
11,752 |
+393 |
Jul21 |
200228 |
913.00 |
913.25 |
904.25 |
909.25 |
-4.00 |
960 |
8,782 |
-41 |
Aug21 |
200228 |
909.00 |
909.00 |
909.00 |
909.00 |
-3.75 |
51 |
261 |
+11 |
Sep21 |
200228 |
904.50 |
904.50 |
904.50 |
904.50 |
-4.00 |
1 |
159 |
+1 |
Nov21 |
200228 |
907.25 |
907.75 |
900.00 |
904.50 |
-3.50 |
306 |
6,589 |
+96 |
Jan22 |
200228 |
912.00 |
912.00 |
912.00 |
912.00 |
-3.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
326,033 |
791,993 |
-20,544 |
Soybean Meal(CBOT) |
Mar20 |
200228 |
298.10 |
300.40 |
294.10 |
298.60 |
+1.70 |
65,307 |
17,274 |
-18,069 |
May20 |
200228 |
304.70 |
307.40 |
300.80 |
305.60 |
+2.00 |
120,641 |
224,532 |
-5,213 |
Jul20 |
200228 |
309.10 |
311.60 |
305.10 |
310.10 |
+2.20 |
38,204 |
106,856 |
-1,464 |
Aug20 |
200228 |
310.40 |
312.60 |
306.50 |
311.10 |
+1.90 |
6,219 |
18,031 |
+327 |
Sep20 |
200228 |
311.40 |
312.90 |
307.20 |
311.40 |
+1.40 |
3,519 |
16,236 |
-67 |
Oct20 |
200228 |
310.40 |
312.90 |
307.50 |
311.40 |
+1.00 |
2,372 |
14,767 |
-31 |
Dec20 |
200228 |
313.70 |
315.40 |
310.20 |
314.00 |
+0.70 |
10,575 |
55,171 |
+2,698 |
Jan21 |
200228 |
311.80 |
314.60 |
310.20 |
313.70 |
+0.60 |
2,147 |
5,791 |
+227 |
Mar21 |
200228 |
308.70 |
311.30 |
307.30 |
309.90 |
+0.30 |
1,800 |
14,149 |
+11 |
May21 |
200228 |
307.20 |
310.50 |
306.60 |
308.40 |
-0.30 |
979 |
5,684 |
+540 |
Total Volume and Open Interest |
252,529 |
484,848 |
-20,822 |
Soybean Oil(CBOT) |
Mar20 |
200228 |
28.68 |
28.83 |
28.02 |
28.31 |
-0.52 |
53,972 |
17,405 |
-17,361 |
May20 |
200228 |
29.05 |
29.21 |
28.35 |
28.68 |
-0.51 |
103,398 |
198,664 |
-5,395 |
Jul20 |
200228 |
29.41 |
29.57 |
28.72 |
29.04 |
-0.52 |
40,536 |
115,016 |
-1,278 |
Aug20 |
200228 |
29.64 |
29.73 |
28.89 |
29.20 |
-0.52 |
8,727 |
31,573 |
+23 |
Sep20 |
200228 |
29.79 |
29.90 |
29.08 |
29.39 |
-0.50 |
5,110 |
19,508 |
+1,035 |
Oct20 |
200228 |
29.94 |
30.04 |
29.22 |
29.56 |
-0.47 |
2,702 |
12,925 |
+147 |
Dec20 |
200228 |
30.37 |
30.38 |
29.57 |
29.90 |
-0.45 |
9,224 |
56,364 |
-760 |
Jan21 |
200228 |
30.39 |
30.54 |
29.77 |
30.13 |
-0.40 |
961 |
7,134 |
+54 |
Mar21 |
200228 |
30.67 |
30.69 |
29.97 |
30.32 |
-0.34 |
1,625 |
12,707 |
+26 |
May21 |
200228 |
30.70 |
30.84 |
30.18 |
30.54 |
-0.28 |
1,208 |
4,635 |
+402 |
Total Volume and Open Interest |
228,776 |
479,782 |
-22,681 |
Canola(WCE) |
Mar20 |
200228 |
452.4 |
452.8 |
452.4 |
452.8 |
+6.3 |
5,846 |
1,874 |
-3,612 |
May20 |
200228 |
456.3 |
457.6 |
451.2 |
456.3 |
-0.3 |
18,226 |
101,093 |
+1,235 |
Jul20 |
200228 |
464.0 |
464.7 |
459.0 |
464.0 |
-0.3 |
8,380 |
30,714 |
+1,442 |
Nov20 |
200228 |
475.0 |
475.9 |
470.3 |
475.2 |
-0.3 |
2,098 |
39,690 |
-64 |
Jan21 |
200228 |
480.1 |
482.4 |
477.3 |
481.8 |
-0.4 |
149 |
2,688 |
-2 |
Total Volume and Open Interest |
34,788 |
177,078 |
-998 |
Corn(CBOT) |
Mar20 |
200228 |
364.50 |
367.25 |
362.75 |
366.50 |
+2.00 |
268,795 |
76,591 |
-82,156 |
May20 |
200228 |
368.00 |
369.75 |
365.75 |
368.25 |
+0.25 |
318,592 |
615,191 |
+11,589 |
Jul20 |
200228 |
373.00 |
373.50 |
370.00 |
372.50 |
unch |
84,122 |
362,547 |
+7,275 |
Sep20 |
200228 |
373.00 |
373.75 |
370.25 |
372.50 |
-0.25 |
16,753 |
157,235 |
-76 |
Dec20 |
200228 |
377.75 |
378.25 |
375.00 |
377.00 |
-0.50 |
28,409 |
249,111 |
+5,195 |
Mar21 |
200228 |
387.50 |
388.50 |
385.50 |
387.50 |
unch |
3,268 |
21,192 |
+653 |
May21 |
200228 |
392.75 |
393.25 |
390.50 |
392.75 |
unch |
468 |
4,566 |
+36 |
Jul21 |
200228 |
395.50 |
396.00 |
393.50 |
395.75 |
unch |
708 |
19,258 |
+352 |
Sep21 |
200228 |
388.50 |
390.00 |
388.00 |
390.00 |
+0.50 |
148 |
2,230 |
+97 |
Dec21 |
200228 |
392.00 |
392.00 |
390.00 |
391.75 |
-0.25 |
1,386 |
18,870 |
+262 |
Total Volume and Open Interest |
722,687 |
1,527,853 |
-56,761 |
Wheat(CBOT) |
Mar20 |
200228 |
531.00 |
531.25 |
515.50 |
529.00 |
-0.25 |
19,746 |
11,728 |
-7,554 |
May20 |
200228 |
525.50 |
526.50 |
512.50 |
525.00 |
-2.50 |
60,616 |
207,741 |
-1,907 |
Jul20 |
200228 |
525.25 |
527.00 |
514.00 |
526.25 |
-2.75 |
24,953 |
113,627 |
-2,072 |
Sep20 |
200228 |
532.00 |
534.00 |
521.50 |
533.00 |
-3.00 |
7,998 |
54,424 |
+822 |
Dec20 |
200228 |
543.50 |
544.00 |
532.50 |
543.50 |
-2.75 |
4,532 |
50,299 |
+489 |
Mar21 |
200228 |
551.25 |
553.00 |
542.00 |
552.25 |
-2.75 |
759 |
11,778 |
-95 |
Total Volume and Open Interest |
118,984 |
455,646 |
-10,231 |
Wheat(KCBT) |
Mar20 |
200228 |
440.25 |
446.00 |
431.75 |
445.50 |
+2.25 |
19,517 |
6,643 |
-8,273 |
May20 |
200228 |
451.50 |
456.00 |
439.00 |
453.25 |
+1.50 |
31,694 |
132,008 |
+663 |
Jul20 |
200228 |
460.00 |
461.75 |
446.75 |
460.25 |
+1.50 |
13,481 |
68,862 |
-414 |
Sep20 |
200228 |
467.75 |
472.00 |
456.50 |
469.25 |
+1.25 |
3,105 |
17,910 |
+461 |
Dec20 |
200228 |
480.25 |
484.25 |
470.75 |
482.75 |
+1.75 |
2,293 |
29,892 |
+52 |
Mar21 |
200228 |
487.75 |
495.75 |
482.75 |
494.50 |
+1.50 |
117 |
4,275 |
-52 |
May21 |
200228 |
499.00 |
502.75 |
490.00 |
501.50 |
+1.50 |
23 |
509 |
+1 |
Total Volume and Open Interest |
70,232 |
260,408 |
-7,563 |
Wheat(MGE) |
Mar20 |
200228 |
507.75 |
513.75 |
501.50 |
511.25 |
+3.50 |
6,052 |
2,745 |
-3,845 |
May20 |
200228 |
524.00 |
529.25 |
515.50 |
527.50 |
+3.50 |
8,545 |
35,715 |
+1,028 |
Jul20 |
200228 |
533.75 |
538.50 |
525.25 |
536.75 |
+3.25 |
2,331 |
13,383 |
-423 |
Sep20 |
200228 |
541.50 |
547.50 |
534.75 |
546.25 |
+3.25 |
537 |
7,515 |
+28 |
Dec20 |
200228 |
556.25 |
561.50 |
550.00 |
561.00 |
+4.50 |
264 |
4,169 |
-23 |
Mar21 |
200228 |
570.00 |
575.00 |
565.00 |
574.00 |
+4.00 |
108 |
1,193 |
+36 |
Total Volume and Open Interest |
17,837 |
64,806 |
-3,199 |
Oats(CBOT) |
Mar20 |
200228 |
279.25 |
279.25 |
268.75 |
268.75 |
-4.75 |
321 |
167 |
-249 |
May20 |
200228 |
279.00 |
282.00 |
270.00 |
272.75 |
-7.00 |
765 |
3,482 |
+97 |
Jul20 |
200228 |
278.00 |
278.50 |
268.25 |
271.50 |
-7.75 |
108 |
560 |
+91 |
Sep20 |
200228 |
268.00 |
268.00 |
264.75 |
264.75 |
-3.75 |
1 |
137 |
+0 |
Total Volume and Open Interest |
1,197 |
4,715 |
-61 |
Rough Rice(CBOT) |
Mar20 |
200228 |
13.37 |
13.66 |
13.37 |
13.52 |
+0.10 |
714 |
857 |
-317 |
May20 |
200228 |
13.61 |
13.78 |
13.43 |
13.60 |
+0.03 |
935 |
10,558 |
+225 |
Jul20 |
200228 |
13.50 |
13.63 |
13.34 |
13.47 |
-0.01 |
151 |
714 |
+38 |
Sep20 |
200228 |
12.01 |
12.10 |
11.91 |
12.03 |
+0.02 |
75 |
1,289 |
+48 |
Total Volume and Open Interest |
1,876 |
13,423 |
-5 |
Live Cattle(CME) |
Feb20 |
200228 |
111.000 |
113.400 |
110.500 |
112.700 |
+0.065 |
672 |
370 |
-478 |
Apr20 |
200228 |
108.400 |
110.000 |
107.480 |
107.580 |
-2.900 |
35,527 |
139,050 |
-702 |
Jun20 |
200228 |
102.000 |
104.100 |
100.930 |
101.200 |
-2.730 |
27,195 |
98,024 |
+994 |
Aug20 |
200228 |
102.900 |
105.035 |
101.480 |
102.285 |
-2.195 |
15,535 |
54,385 |
+17 |
Oct20 |
200228 |
108.135 |
109.850 |
106.700 |
107.535 |
-2.115 |
9,334 |
35,457 |
+1,549 |
Dec20 |
200228 |
112.980 |
114.230 |
111.500 |
112.285 |
-1.915 |
4,410 |
16,802 |
+1,099 |
Total Volume and Open Interest |
93,483 |
349,877 |
+2,609 |
Feeder Cattle(CME) |
Mar20 |
200228 |
130.000 |
134.450 |
128.735 |
131.285 |
-1.290 |
3,809 |
9,442 |
-1,126 |
Apr20 |
200228 |
131.325 |
135.350 |
130.150 |
132.700 |
-1.375 |
6,108 |
17,788 |
+736 |
May20 |
200228 |
132.550 |
136.050 |
131.550 |
133.535 |
-2.015 |
3,976 |
12,540 |
-59 |
Aug20 |
200228 |
140.750 |
143.900 |
139.750 |
141.550 |
-1.830 |
2,219 |
9,049 |
-10 |
Sep20 |
200228 |
142.800 |
145.900 |
141.700 |
143.535 |
-1.715 |
686 |
2,899 |
+26 |
Oct20 |
200228 |
143.685 |
147.330 |
143.000 |
144.830 |
-1.670 |
313 |
1,230 |
+4 |
Nov20 |
200228 |
144.435 |
147.850 |
144.185 |
145.650 |
-1.450 |
106 |
532 |
+43 |
Total Volume and Open Interest |
17,224 |
53,533 |
-382 |
Lean Hogs(CME) |
Apr20 |
200228 |
62.130 |
63.000 |
61.535 |
62.285 |
-0.265 |
18,474 |
115,184 |
-907 |
May20 |
200228 |
69.350 |
69.830 |
68.635 |
69.035 |
-0.715 |
41 |
1,872 |
+15 |
Jun20 |
200228 |
77.750 |
78.080 |
76.650 |
77.230 |
-0.820 |
7,551 |
56,609 |
+451 |
Jul20 |
200228 |
79.285 |
79.535 |
78.000 |
78.300 |
-1.100 |
3,659 |
28,958 |
+65 |
Aug20 |
200228 |
79.050 |
79.400 |
77.830 |
78.150 |
-1.200 |
2,512 |
32,782 |
+300 |
Oct20 |
200228 |
68.150 |
68.500 |
66.950 |
67.135 |
-1.295 |
2,940 |
36,110 |
+443 |
Dec20 |
200228 |
63.485 |
63.880 |
62.700 |
62.900 |
-0.835 |
1,147 |
17,002 |
-94 |
Feb21 |
200228 |
66.975 |
67.430 |
66.535 |
66.700 |
-0.480 |
275 |
4,013 |
+26 |
Total Volume and Open Interest |
36,685 |
293,953 |
+337 |
Class III Milk(CME) |
Feb20 |
200228 |
16.98 |
17.00 |
16.98 |
16.98 |
-0.01 |
11 |
2,759 |
+20 |
Mar20 |
200228 |
16.27 |
16.33 |
16.22 |
16.31 |
-0.01 |
385 |
3,113 |
-47 |
Apr20 |
200228 |
15.91 |
16.19 |
15.91 |
16.17 |
+0.15 |
366 |
2,486 |
+10 |
May20 |
200228 |
16.07 |
16.31 |
16.04 |
16.27 |
+0.17 |
300 |
2,050 |
+54 |
Jun20 |
200228 |
16.29 |
16.48 |
16.25 |
16.42 |
+0.09 |
150 |
2,008 |
+68 |
Jul20 |
200228 |
16.62 |
16.76 |
16.58 |
16.70 |
+0.08 |
75 |
1,016 |
+4 |
Aug20 |
200228 |
16.81 |
16.90 |
16.77 |
16.86 |
unch |
136 |
927 |
+48 |
Sep20 |
200228 |
16.96 |
17.07 |
16.95 |
17.07 |
+0.10 |
128 |
1,050 |
+19 |
Oct20 |
200228 |
16.94 |
17.16 |
16.94 |
17.16 |
+0.12 |
17 |
726 |
+6 |
Nov20 |
200228 |
16.99 |
17.10 |
16.92 |
17.09 |
+0.09 |
10 |
760 |
-12 |
Dec20 |
200228 |
16.88 |
16.92 |
16.80 |
16.92 |
+0.02 |
35 |
768 |
+29 |
Jan21 |
200228 |
16.61 |
16.61 |
16.61 |
16.61 |
+0.04 |
0 |
325 |
+0 |
Feb21 |
200228 |
16.56 |
16.56 |
16.56 |
16.56 |
unch |
2 |
247 |
+0 |
Total Volume and Open Interest |
1,623 |
18,855 |
+201 |
Cocoa(ICE) |
Mar20 |
200228 |
2760 |
2760 |
2760 |
2760 |
-73 |
10 |
689 |
+0 |
May20 |
200228 |
2718 |
2725 |
2646 |
2672 |
-73 |
17,663 |
132,107 |
-1,661 |
Jul20 |
200228 |
2730 |
2734 |
2662 |
2684 |
-69 |
9,557 |
75,562 |
-1,026 |
Sep20 |
200228 |
2728 |
2728 |
2655 |
2675 |
-65 |
5,449 |
51,911 |
+466 |
Dec20 |
200228 |
2640 |
2642 |
2577 |
2598 |
-64 |
2,882 |
50,019 |
-195 |
Mar21 |
200228 |
2575 |
2578 |
2514 |
2532 |
-65 |
1,251 |
21,320 |
-88 |
May21 |
200228 |
2545 |
2545 |
2488 |
2503 |
-64 |
394 |
6,834 |
-49 |
Total Volume and Open Interest |
37,977 |
342,658 |
-2,273 |
Coffee "C"(ICE) |
Mar20 |
200228 |
107.75 |
110.10 |
107.75 |
110.10 |
+1.90 |
17 |
989 |
-15 |
May20 |
200228 |
108.60 |
112.25 |
106.85 |
111.35 |
+1.60 |
32,986 |
113,514 |
-119 |
Jul20 |
200228 |
110.50 |
114.15 |
108.80 |
113.25 |
+1.55 |
15,312 |
66,563 |
-746 |
Sep20 |
200228 |
112.65 |
115.80 |
110.65 |
115.00 |
+1.55 |
7,900 |
37,154 |
-730 |
Dec20 |
200228 |
115.05 |
118.15 |
113.05 |
117.35 |
+1.50 |
5,423 |
30,334 |
-287 |
Mar21 |
200228 |
117.90 |
120.25 |
115.40 |
119.45 |
+1.50 |
1,306 |
15,091 |
+42 |
Total Volume and Open Interest |
64,960 |
287,160 |
-2,190 |
Orange Juice(ICE) |
Mar20 |
200228 |
99.30 |
108.25 |
91.20 |
101.85 |
+2.55 |
1,053 |
1,604 |
-905 |
May20 |
200228 |
95.00 |
96.10 |
92.15 |
95.95 |
+0.90 |
1,722 |
13,581 |
+613 |
Jul20 |
200228 |
97.50 |
98.90 |
95.25 |
98.80 |
+0.90 |
274 |
1,421 |
+77 |
Sep20 |
200228 |
101.80 |
101.80 |
98.50 |
101.80 |
+0.90 |
118 |
562 |
+23 |
Nov20 |
200228 |
103.40 |
104.70 |
102.15 |
104.70 |
+0.85 |
88 |
345 |
+5 |
Jan21 |
200228 |
106.30 |
107.60 |
105.00 |
107.60 |
+0.70 |
64 |
326 |
+11 |
Total Volume and Open Interest |
3,369 |
17,953 |
-135 |
Sugar #11(ICE) |
Mar20 |
200228 |
14.15 |
14.46 |
14.03 |
14.46 |
+0.07 |
24,530 |
29,446 |
-13,425 |
May20 |
200228 |
14.09 |
14.20 |
13.86 |
14.14 |
-0.06 |
92,061 |
471,748 |
+972 |
Jul20 |
200228 |
14.08 |
14.12 |
13.82 |
14.06 |
-0.10 |
41,525 |
273,597 |
+1,973 |
Oct20 |
200228 |
14.18 |
14.18 |
13.93 |
14.12 |
-0.13 |
20,518 |
203,642 |
-1,164 |
Mar21 |
200228 |
14.50 |
14.50 |
14.28 |
14.43 |
-0.14 |
12,230 |
102,374 |
+1,870 |
May21 |
200228 |
14.00 |
14.08 |
13.79 |
13.97 |
-0.16 |
4,458 |
28,138 |
+996 |
Jul21 |
200228 |
13.68 |
13.70 |
13.42 |
13.59 |
-0.14 |
3,301 |
36,319 |
+432 |
Oct21 |
200228 |
13.60 |
13.61 |
13.36 |
13.53 |
-0.10 |
1,966 |
32,514 |
+859 |
Total Volume and Open Interest |
202,306 |
1,198,899 |
-7,195 |
London Cocoa(LCE) |
Mar20 |
200228 |
1956 |
1956 |
1911 |
1926 |
-33 |
3,270 |
43,778 |
-936 |
May20 |
200228 |
1978 |
1980 |
1933 |
1955 |
-32 |
9,968 |
74,759 |
-254 |
Jul20 |
200228 |
1979 |
1979 |
1931 |
1952 |
-30 |
5,468 |
50,104 |
-46 |
Sep20 |
200228 |
1939 |
1940 |
1898 |
1922 |
-29 |
2,796 |
42,725 |
-223 |
Dec20 |
200228 |
1832 |
1838 |
1803 |
1827 |
-20 |
1,763 |
58,855 |
+413 |
Mar21 |
200228 |
1775 |
1781 |
1759 |
1775 |
-16 |
1,442 |
30,712 |
+192 |
May21 |
200228 |
1766 |
1767 |
1748 |
1762 |
-15 |
337 |
7,032 |
+82 |
Total Volume and Open Interest |
25,481 |
316,193 |
-685 |
London Sugar(LCE) |
May20 |
200228 |
393.50 |
398.60 |
391.60 |
396.60 |
-2.10 |
8,504 |
61,483 |
-1,600 |
Aug20 |
200228 |
388.00 |
392.30 |
385.80 |
390.70 |
-2.50 |
7,160 |
41,754 |
+348 |
Oct20 |
200228 |
385.10 |
386.80 |
381.10 |
385.90 |
-3.20 |
2,331 |
12,316 |
+172 |
Dec20 |
200228 |
385.40 |
386.40 |
381.00 |
385.30 |
-3.90 |
1,026 |
8,154 |
+262 |
Mar21 |
200228 |
385.00 |
385.80 |
380.80 |
384.70 |
-3.90 |
307 |
4,005 |
-163 |
Total Volume and Open Interest |
19,635 |
129,349 |
-813 |
Cotton(ICE) |
Mar20 |
200228 |
61.95 |
61.95 |
60.70 |
61.59 |
-1.01 |
26 |
101 |
-36 |
May20 |
200228 |
62.50 |
62.77 |
60.18 |
61.49 |
-1.01 |
25,612 |
105,248 |
+26 |
Jul20 |
200228 |
63.47 |
63.47 |
60.96 |
62.27 |
-1.01 |
10,358 |
42,979 |
+759 |
Oct20 |
200228 |
61.58 |
62.16 |
61.35 |
61.97 |
-0.78 |
11 |
80 |
+5 |
Dec20 |
200228 |
63.22 |
63.49 |
61.00 |
62.44 |
-0.81 |
2,900 |
38,192 |
-146 |
Mar21 |
200228 |
63.56 |
63.67 |
62.15 |
63.28 |
-0.86 |
395 |
6,150 |
+85 |
Total Volume and Open Interest |
39,667 |
195,727 |
+817 |
Lumber(CME) |
Mar20 |
200228 |
404.4 |
404.4 |
394.0 |
399.4 |
-12.6 |
443 |
718 |
-186 |
May20 |
200228 |
410.5 |
418.1 |
410.0 |
410.9 |
-17.1 |
554 |
2,541 |
+61 |
Jul20 |
200228 |
408.4 |
413.8 |
405.0 |
410.9 |
-12.1 |
120 |
625 |
-18 |
Sep20 |
200228 |
400.0 |
407.2 |
400.0 |
404.5 |
-13.2 |
32 |
384 |
+1 |
Nov20 |
200228 |
400.0 |
400.0 |
384.2 |
389.0 |
-11.5 |
8 |
122 |
+1 |
Jan21 |
200228 |
387.3 |
387.3 |
387.3 |
387.3 |
-11.5 |
0 |
1 |
+0 |
Mar21 |
200228 |
385.8 |
385.8 |
385.8 |
385.8 |
-11.5 |
|
|
|
Total Volume and Open Interest |
1,157 |
4,391 |
-141 |
Crude Oil(NYM) |
Apr20 |
200228 |
46.49 |
47.03 |
43.85 |
44.76 |
-2.33 |
884,482 |
418,249 |
+2,849 |
May20 |
200228 |
46.68 |
47.20 |
44.07 |
44.94 |
-2.35 |
179,518 |
230,080 |
-2,514 |
Jun20 |
200228 |
46.74 |
47.34 |
44.27 |
45.10 |
-2.34 |
129,455 |
227,234 |
+4,086 |
Jul20 |
200228 |
46.61 |
47.38 |
44.44 |
45.23 |
-2.32 |
68,328 |
141,890 |
+1,067 |
Aug20 |
200228 |
46.88 |
47.50 |
44.60 |
45.35 |
-2.29 |
33,429 |
93,646 |
-97 |
Sep20 |
200228 |
46.80 |
47.22 |
44.72 |
45.46 |
-2.26 |
40,153 |
114,149 |
-137 |
Oct20 |
200228 |
47.20 |
47.60 |
44.86 |
45.58 |
-2.22 |
15,385 |
89,680 |
+266 |
Nov20 |
200228 |
47.11 |
47.48 |
45.02 |
45.73 |
-2.17 |
11,560 |
74,371 |
+653 |
Dec20 |
200228 |
47.40 |
47.77 |
45.17 |
45.89 |
-2.11 |
68,406 |
260,311 |
+167 |
Jan21 |
200228 |
47.68 |
47.68 |
45.29 |
46.00 |
-2.06 |
4,110 |
52,678 |
+181 |
Feb21 |
200228 |
47.35 |
47.63 |
45.44 |
46.09 |
-2.01 |
2,560 |
28,897 |
-529 |
Mar21 |
200228 |
47.09 |
47.19 |
45.49 |
46.17 |
-1.95 |
6,168 |
35,980 |
-1,152 |
Apr21 |
200228 |
46.65 |
46.74 |
45.65 |
46.27 |
-1.88 |
1,937 |
19,705 |
-1,087 |
May21 |
200228 |
46.75 |
46.83 |
45.76 |
46.36 |
-1.84 |
1,786 |
16,812 |
-144 |
Jun21 |
200228 |
47.76 |
48.04 |
45.83 |
46.46 |
-1.80 |
17,408 |
69,689 |
+937 |
Jul21 |
200228 |
47.46 |
47.82 |
45.94 |
46.53 |
-1.75 |
873 |
16,954 |
+386 |
Total Volume and Open Interest |
1,505,750 |
2,183,533 |
+3,700 |
e-miNY Crude Oil(NYM) |
Apr20 |
200228 |
46.425 |
47.025 |
43.850 |
44.750 |
-2.350 |
35,715 |
3,699 |
+391 |
May20 |
200228 |
46.525 |
47.075 |
44.100 |
44.950 |
-2.350 |
1,276 |
609 |
+66 |
Jun20 |
200228 |
46.700 |
46.850 |
44.400 |
45.100 |
-2.350 |
143 |
526 |
+13 |
Jul20 |
200228 |
46.600 |
46.600 |
44.575 |
45.225 |
-2.325 |
29 |
33 |
+2 |
Aug20 |
200228 |
46.975 |
46.975 |
44.950 |
45.350 |
-2.300 |
27 |
72 |
+3 |
Sep20 |
200228 |
46.825 |
47.050 |
45.450 |
45.450 |
-2.275 |
12 |
64 |
+0 |
Oct20 |
200228 |
46.975 |
46.975 |
44.975 |
45.575 |
-2.225 |
8 |
35 |
-7 |
Nov20 |
200228 |
46.625 |
46.825 |
45.325 |
45.725 |
-2.175 |
26 |
44 |
+1 |
Dec20 |
200228 |
47.050 |
47.075 |
45.225 |
45.900 |
-2.100 |
139 |
163 |
-6 |
Jan21 |
200228 |
46.000 |
46.000 |
46.000 |
46.000 |
-2.050 |
1 |
9 |
+0 |
Total Volume and Open Interest |
37,379 |
5,344 |
+466 |
NY Harbor ULSD(NYM) |
Mar20 |
200228 |
148.08 |
149.45 |
144.35 |
149.06 |
+0.14 |
24,484 |
12,957 |
-5,788 |
Apr20 |
200228 |
147.85 |
149.08 |
144.01 |
147.73 |
-0.98 |
108,471 |
126,330 |
+3,459 |
May20 |
200228 |
147.51 |
148.63 |
143.77 |
147.25 |
-1.22 |
42,581 |
56,898 |
+1,557 |
Jun20 |
200228 |
147.14 |
148.63 |
143.98 |
147.30 |
-1.40 |
51,767 |
54,331 |
+765 |
Jul20 |
200228 |
148.59 |
149.13 |
144.71 |
147.80 |
-1.61 |
19,007 |
30,697 |
+3,329 |
Aug20 |
200228 |
147.68 |
150.14 |
145.96 |
148.84 |
-1.76 |
11,057 |
17,871 |
+948 |
Sep20 |
200228 |
149.12 |
151.46 |
147.47 |
150.14 |
-1.89 |
13,158 |
17,209 |
+496 |
Oct20 |
200228 |
150.50 |
152.66 |
148.91 |
151.36 |
-2.04 |
9,489 |
12,387 |
+1,388 |
Nov20 |
200228 |
151.76 |
153.54 |
150.22 |
152.41 |
-2.20 |
7,425 |
9,418 |
+1,181 |
Dec20 |
200228 |
153.50 |
154.68 |
151.13 |
153.29 |
-2.33 |
22,253 |
32,053 |
+1,176 |
Jan21 |
200228 |
153.30 |
155.11 |
152.11 |
154.19 |
-2.42 |
3,922 |
12,268 |
+254 |
Feb21 |
200228 |
154.51 |
155.96 |
152.83 |
154.78 |
-2.49 |
2,104 |
5,666 |
+801 |
Mar21 |
200228 |
156.00 |
157.40 |
153.23 |
155.00 |
-2.57 |
1,856 |
4,186 |
+225 |
Apr21 |
200228 |
156.00 |
157.40 |
153.56 |
154.75 |
-2.70 |
402 |
2,153 |
-44 |
Total Volume and Open Interest |
322,076 |
413,993 |
+10,371 |
RBOB Gasoline(NYM) |
Mar20 |
200228 |
139.54 |
140.09 |
135.62 |
139.55 |
-1.51 |
21,746 |
13,058 |
-4,664 |
Apr20 |
200228 |
149.73 |
150.34 |
145.59 |
148.28 |
-3.78 |
118,967 |
140,944 |
-4,626 |
May20 |
200228 |
148.79 |
150.15 |
145.18 |
147.71 |
-4.03 |
73,332 |
76,755 |
+3,585 |
Jun20 |
200228 |
149.05 |
149.49 |
144.60 |
146.95 |
-4.11 |
68,190 |
45,477 |
-1,602 |
Jul20 |
200228 |
148.21 |
148.47 |
143.73 |
145.83 |
-4.26 |
33,572 |
34,582 |
+204 |
Aug20 |
200228 |
146.47 |
146.92 |
142.33 |
144.21 |
-4.43 |
20,984 |
14,119 |
-638 |
Sep20 |
200228 |
142.69 |
144.84 |
140.39 |
142.03 |
-4.52 |
25,888 |
21,641 |
+93 |
Oct20 |
200228 |
132.10 |
133.32 |
128.90 |
130.32 |
-4.52 |
10,359 |
10,639 |
+741 |
Nov20 |
200228 |
128.50 |
130.90 |
126.89 |
128.10 |
-4.46 |
4,487 |
7,535 |
+332 |
Dec20 |
200228 |
128.70 |
129.75 |
125.30 |
126.59 |
-4.34 |
9,266 |
21,273 |
+290 |
Total Volume and Open Interest |
389,359 |
392,899 |
-5,873 |
e-miNY RBOB Gasoline(NYM) |
Apr20 |
200228 |
148.28 |
148.28 |
148.28 |
148.28 |
-3.78 |
1 |
0 |
-1 |
May20 |
200228 |
147.71 |
147.71 |
147.71 |
147.71 |
-4.03 |
|
|
|
Jun20 |
200228 |
146.95 |
146.95 |
146.95 |
146.95 |
-4.11 |
|
|
|
Jul20 |
200228 |
145.83 |
145.83 |
145.83 |
145.83 |
-4.26 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Apr20 |
200228 |
1.748 |
1.750 |
1.642 |
1.684 |
-0.068 |
163,415 |
460,902 |
-8,300 |
May20 |
200228 |
1.795 |
1.796 |
1.694 |
1.732 |
-0.068 |
71,353 |
218,370 |
+227 |
Jun20 |
200228 |
1.858 |
1.861 |
1.763 |
1.799 |
-0.069 |
37,895 |
77,105 |
-373 |
Jul20 |
200228 |
1.942 |
1.944 |
1.848 |
1.881 |
-0.071 |
32,437 |
103,416 |
+3,351 |
Aug20 |
200228 |
1.976 |
1.977 |
1.884 |
1.918 |
-0.071 |
17,983 |
38,891 |
+1,064 |
Sep20 |
200228 |
1.983 |
1.984 |
1.890 |
1.926 |
-0.070 |
17,211 |
99,253 |
+913 |
Oct20 |
200228 |
2.030 |
2.030 |
1.937 |
1.973 |
-0.070 |
26,536 |
111,146 |
+1,706 |
Nov20 |
200228 |
2.167 |
2.167 |
2.082 |
2.113 |
-0.066 |
4,739 |
29,656 |
+458 |
Dec20 |
200228 |
2.396 |
2.396 |
2.317 |
2.348 |
-0.057 |
4,819 |
33,209 |
+1,354 |
Jan21 |
200228 |
2.506 |
2.506 |
2.434 |
2.462 |
-0.051 |
9,357 |
58,695 |
+1,303 |
Feb21 |
200228 |
2.472 |
2.472 |
2.404 |
2.431 |
-0.051 |
2,424 |
20,084 |
+729 |
Mar21 |
200228 |
2.383 |
2.384 |
2.317 |
2.338 |
-0.054 |
4,913 |
31,897 |
-340 |
Apr21 |
200228 |
2.160 |
2.160 |
2.101 |
2.128 |
-0.038 |
4,128 |
34,635 |
+798 |
May21 |
200228 |
2.143 |
2.143 |
2.090 |
2.115 |
-0.037 |
888 |
12,618 |
+204 |
Jun21 |
200228 |
2.151 |
2.185 |
2.141 |
2.163 |
-0.033 |
741 |
9,274 |
+141 |
Jul21 |
200228 |
2.234 |
2.235 |
2.191 |
2.214 |
-0.029 |
441 |
6,218 |
+255 |
Total Volume and Open Interest |
401,599 |
1,405,584 |
-915 |
Brent Crude Oil(ICE) |
Apr20 |
200228 |
51.42 |
51.52 |
50.05 |
50.52 |
-1.66 |
171,495 |
105,836 |
-37,956 |
May20 |
200228 |
51.08 |
51.14 |
48.94 |
49.67 |
-2.06 |
435,682 |
492,743 |
+12,184 |
Jun20 |
200228 |
51.00 |
51.08 |
48.86 |
49.59 |
-2.08 |
260,803 |
344,307 |
-3,308 |
Jul20 |
200228 |
51.08 |
51.11 |
48.86 |
49.58 |
-2.11 |
98,425 |
203,541 |
+7,532 |
Aug20 |
200228 |
51.19 |
51.29 |
49.00 |
49.70 |
-2.12 |
53,173 |
148,284 |
-1,316 |
Sep20 |
200228 |
51.33 |
51.45 |
49.16 |
49.85 |
-2.11 |
54,678 |
137,343 |
-259 |
Oct20 |
200228 |
51.42 |
51.57 |
49.33 |
49.98 |
-2.09 |
19,835 |
90,270 |
-1,088 |
Nov20 |
200228 |
51.57 |
51.68 |
49.51 |
50.14 |
-2.04 |
11,302 |
70,915 |
+152 |
Dec20 |
200228 |
51.66 |
51.81 |
49.65 |
50.28 |
-1.98 |
135,587 |
271,062 |
-1,234 |
Jan21 |
200228 |
50.50 |
50.50 |
50.40 |
50.41 |
-1.95 |
9,025 |
69,094 |
+3,424 |
Feb21 |
200228 |
51.38 |
51.38 |
50.55 |
50.55 |
-1.91 |
5,374 |
50,095 |
+1,125 |
Mar21 |
200228 |
51.18 |
51.18 |
50.71 |
50.71 |
-1.87 |
8,800 |
41,135 |
+1,208 |
Apr21 |
200228 |
51.74 |
51.74 |
50.86 |
50.86 |
-1.81 |
1,865 |
28,038 |
+551 |
May21 |
200228 |
51.77 |
51.83 |
50.97 |
50.97 |
-1.78 |
703 |
21,919 |
-125 |
Total Volume and Open Interest |
1,373,032 |
2,582,487 |
-7,616 |
Gas Oil(ICE) |
Mar20 |
200228 |
446.00 |
450.50 |
435.50 |
441.00 |
-4.25 |
103,079 |
152,707 |
-10,707 |
Apr20 |
200228 |
446.75 |
449.25 |
434.25 |
439.50 |
-4.50 |
156,121 |
171,115 |
-4,116 |
May20 |
200228 |
443.75 |
449.00 |
435.00 |
439.75 |
-5.25 |
91,835 |
124,631 |
-1,485 |
Jun20 |
200228 |
444.50 |
449.50 |
436.00 |
440.50 |
-5.75 |
99,897 |
102,580 |
-4,450 |
Jul20 |
200228 |
446.50 |
451.00 |
438.25 |
442.50 |
-6.00 |
24,002 |
52,299 |
-310 |
Aug20 |
200228 |
447.50 |
453.75 |
441.25 |
445.50 |
-6.25 |
14,110 |
34,904 |
+508 |
Sep20 |
200228 |
452.25 |
456.75 |
445.00 |
448.75 |
-6.50 |
16,722 |
38,212 |
+1,394 |
Oct20 |
200228 |
455.75 |
460.50 |
448.00 |
452.50 |
-6.25 |
11,849 |
34,869 |
+445 |
Nov20 |
200228 |
458.25 |
461.75 |
449.50 |
454.00 |
-6.25 |
6,018 |
18,811 |
+321 |
Dec20 |
200228 |
456.75 |
462.50 |
450.50 |
455.00 |
-6.25 |
46,048 |
78,002 |
+3,316 |
Total Volume and Open Interest |
609,326 |
943,684 |
-11,467 |
Ethanol(CBOT) |
Mar20 |
200228 |
1.254 |
1.254 |
1.254 |
1.254 |
unch |
16 |
37 |
-10 |
Apr20 |
200228 |
1.245 |
1.271 |
1.245 |
1.271 |
unch |
65 |
362 |
+6 |
May20 |
200228 |
1.284 |
1.289 |
1.283 |
1.289 |
unch |
3 |
69 |
+2 |
Jun20 |
200228 |
1.289 |
1.289 |
1.289 |
1.289 |
unch |
|
|
|
Jul20 |
200228 |
1.289 |
1.289 |
1.289 |
1.289 |
unch |
|
|
|
Aug20 |
200228 |
1.289 |
1.289 |
1.289 |
1.289 |
unch |
|
|
|
Sep20 |
200228 |
1.289 |
1.289 |
1.289 |
1.289 |
unch |
|
|
|
Oct20 |
200228 |
1.289 |
1.289 |
1.289 |
1.289 |
unch |
|
|
|
Total Volume and Open Interest |
84 |
468 |
-2 |
WTI Crude Oil(ICE) |
Apr20 |
200228 |
46.50 |
46.59 |
43.87 |
44.76 |
-2.33 |
55,200 |
65,408 |
-3,148 |
May20 |
200228 |
46.79 |
46.79 |
44.09 |
44.94 |
-2.35 |
60,910 |
72,387 |
+1,623 |
Jun20 |
200228 |
46.95 |
46.95 |
44.31 |
45.10 |
-2.34 |
63,117 |
94,625 |
+3,929 |
Jul20 |
200228 |
47.08 |
47.08 |
44.50 |
45.23 |
-2.32 |
32,663 |
35,004 |
+3,891 |
Aug20 |
200228 |
46.94 |
47.14 |
44.63 |
45.35 |
-2.29 |
18,247 |
15,813 |
+572 |
Sep20 |
200228 |
46.41 |
46.67 |
44.78 |
45.46 |
-2.26 |
17,748 |
34,947 |
-675 |
Oct20 |
200228 |
45.95 |
46.60 |
45.10 |
45.58 |
-2.22 |
4,130 |
15,654 |
+870 |
Nov20 |
200228 |
46.68 |
46.68 |
45.34 |
45.73 |
-2.17 |
844 |
13,766 |
-8 |
Dec20 |
200228 |
46.97 |
47.01 |
45.23 |
45.89 |
-2.11 |
16,276 |
101,133 |
-1,484 |
Jan21 |
200228 |
46.00 |
46.00 |
46.00 |
46.00 |
-2.06 |
320 |
6,987 |
-80 |
Feb21 |
200228 |
46.09 |
46.09 |
46.09 |
46.09 |
-2.01 |
282 |
4,471 |
+8 |
Mar21 |
200228 |
46.17 |
46.17 |
46.17 |
46.17 |
-1.95 |
433 |
6,384 |
+18 |
Apr21 |
200228 |
47.18 |
47.18 |
46.27 |
46.27 |
-1.88 |
176 |
3,829 |
-41 |
May21 |
200228 |
46.36 |
46.36 |
46.36 |
46.36 |
-1.84 |
171 |
3,330 |
-90 |
Jun21 |
200228 |
47.29 |
47.36 |
46.10 |
46.46 |
-1.80 |
3,628 |
27,177 |
+295 |
Jul21 |
200228 |
46.53 |
46.53 |
46.53 |
46.53 |
-1.75 |
8 |
5,006 |
+0 |
Total Volume and Open Interest |
279,967 |
626,724 |
+4,992 |
US Dollar Index(ICE) |
Mar20 |
200228 |
98.390 |
98.615 |
97.910 |
98.080 |
-0.380 |
18,097 |
45,537 |
-782 |
Jun20 |
200228 |
98.070 |
98.315 |
97.640 |
97.785 |
-0.345 |
209 |
1,369 |
-23 |
Sep20 |
200228 |
97.525 |
97.525 |
97.525 |
97.525 |
-0.310 |
0 |
141 |
+0 |
Total Volume and Open Interest |
18,342 |
47,116 |
-769 |
Australian Dollar(CME) |
Mar20 |
200228 |
65.75 |
65.88 |
64.37 |
65.24 |
-0.62 |
129,014 |
207,581 |
+5,375 |
Jun20 |
200228 |
65.88 |
65.96 |
64.48 |
65.34 |
-0.63 |
1,421 |
9,241 |
+798 |
Sep20 |
200228 |
65.49 |
65.61 |
64.68 |
65.43 |
-0.61 |
19 |
137 |
+8 |
Total Volume and Open Interest |
131,106 |
219,820 |
+6,496 |
British Pound(CME) |
Mar20 |
200228 |
128.95 |
129.26 |
127.32 |
127.98 |
-1.00 |
113,081 |
202,091 |
-514 |
Jun20 |
200228 |
129.22 |
129.52 |
127.59 |
128.23 |
-1.03 |
2,611 |
6,355 |
+214 |
Sep20 |
200228 |
129.00 |
129.68 |
127.93 |
128.44 |
-1.04 |
37 |
1,182 |
+8 |
Total Volume and Open Interest |
119,767 |
211,405 |
+84 |
Canadian Dollar(CME) |
Mar20 |
200228 |
74.70 |
74.75 |
74.27 |
74.62 |
-0.20 |
96,470 |
157,556 |
+492 |
Jun20 |
200228 |
74.69 |
74.73 |
74.26 |
74.61 |
-0.20 |
2,979 |
8,513 |
+801 |
Sep20 |
200228 |
74.68 |
74.68 |
74.25 |
74.58 |
-0.20 |
11 |
1,001 |
+1 |
Dec20 |
200228 |
74.40 |
74.54 |
74.29 |
74.54 |
-0.21 |
23 |
1,577 |
+3 |
Total Volume and Open Interest |
100,928 |
170,751 |
+1,932 |
Japanese Yen(CME) |
Mar20 |
200228 |
91.35 |
93.10 |
91.25 |
92.82 |
+1.78 |
246,409 |
211,474 |
-5,496 |
Jun20 |
200228 |
91.77 |
93.50 |
91.66 |
93.23 |
+1.77 |
4,340 |
6,253 |
+1,376 |
Sep20 |
200228 |
92.90 |
93.76 |
92.90 |
93.60 |
+1.77 |
4 |
294 |
+0 |
Total Volume and Open Interest |
252,276 |
219,308 |
-4,596 |
Swiss Franc(CME) |
Mar20 |
200228 |
103.39 |
104.17 |
103.25 |
103.67 |
+0.47 |
37,069 |
55,924 |
-934 |
Jun20 |
200228 |
104.00 |
104.77 |
103.86 |
104.27 |
+0.45 |
68 |
299 |
+9 |
Sep20 |
200228 |
104.84 |
105.22 |
104.84 |
104.84 |
+0.46 |
5 |
41 |
-1 |
Total Volume and Open Interest |
37,142 |
56,266 |
-926 |
EuroFX(CME) |
Mar20 |
200228 |
110.14 |
110.64 |
109.62 |
110.40 |
+0.42 |
273,653 |
589,191 |
-10,848 |
Jun20 |
200228 |
110.69 |
111.19 |
110.17 |
110.94 |
+0.39 |
10,623 |
21,894 |
+1,822 |
Sep20 |
200228 |
111.45 |
111.66 |
110.71 |
111.42 |
+0.36 |
191 |
1,790 |
-8 |
Total Volume and Open Interest |
286,556 |
616,846 |
-8,717 |
Mexican Peso(CME) |
Mar20 |
200228 |
511.75 |
512.75 |
501.50 |
505.38 |
-9.38 |
91,672 |
268,755 |
-3,944 |
Apr20 |
200228 |
509.38 |
509.38 |
500.00 |
503.25 |
-9.25 |
9 |
16 |
+5 |
Total Volume and Open Interest |
91,755 |
272,312 |
-3,955 |
Brazilian Real(CME) |
Mar20 |
200228 |
222.30 |
223.70 |
220.80 |
222.30 |
-1.10 |
15,665 |
20,957 |
-4,054 |
Apr20 |
200228 |
223.00 |
223.50 |
218.90 |
221.40 |
-1.60 |
10,698 |
49,852 |
+5,663 |
May20 |
200228 |
219.85 |
223.15 |
219.85 |
221.20 |
-1.65 |
1 |
7 |
+1 |
Jun20 |
200228 |
221.65 |
222.35 |
220.40 |
220.85 |
-1.60 |
39 |
2,900 |
+1 |
Total Volume and Open Interest |
26,403 |
73,836 |
+1,611 |
30-Year T-Bonds(CBOT) |
Mar20 |
200228 |
168~270 |
172~000 |
168~180 |
171~120 |
+2~280 |
844,631 |
276,226 |
-214,899 |
Jun20 |
200228 |
167~250 |
170~280 |
167~160 |
170~080 |
+2~250 |
675,094 |
1,156,546 |
+153,714 |
Sep20 |
200228 |
169~000 |
169~050 |
169~000 |
169~050 |
+2~230 |
|
|
|
Total Volume and Open Interest |
1,519,725 |
1,432,772 |
-61,185 |
10-Year T-Notes(CBOT) |
Mar20 |
200228 |
133~225 |
134~315 |
133~175 |
134~270 |
+1~130 |
4,313,431 |
463,571 |
-853,636 |
Jun20 |
200228 |
133~185 |
134~295 |
133~140 |
134~240 |
+1~135 |
3,007,994 |
3,597,892 |
+707,117 |
Sep20 |
200228 |
134~105 |
134~105 |
134~105 |
134~105 |
+1~135 |
2 |
2 |
+2 |
Total Volume and Open Interest |
7,321,427 |
4,061,465 |
-146,517 |
5-Year T-Notes(CBOT) |
Mar20 |
200228 |
121~140 |
122~126 |
121~124 |
122~086 |
+0~302 |
2,465,824 |
557,815 |
-685,099 |
Jun20 |
200228 |
121~302 |
122~282 |
121~272 |
122~240 |
+0~304 |
2,186,853 |
4,238,179 |
+621,915 |
Sep20 |
200228 |
122~240 |
122~240 |
122~240 |
122~240 |
+0~304 |
|
|
|
Total Volume and Open Interest |
4,652,677 |
4,795,994 |
-63,184 |
2 Year T-Notes(CBOT) |
Mar20 |
200228 |
108~197 |
109~000 |
108~190 |
108~296 |
+0~121 |
1,409,135 |
407,764 |
-458,105 |
Jun20 |
200228 |
108~266 |
109~073 |
108~256 |
109~052 |
+0~124 |
1,341,689 |
3,068,650 |
+336,087 |
Sep20 |
200228 |
109~052 |
109~052 |
109~052 |
109~052 |
+0~124 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,750,824 |
3,476,415 |
-122,018 |
Eurodollars(CME) |
Mar20 |
200228 |
98.525 |
98.652 |
98.520 |
98.640 |
+0.155 |
621,545 |
1,547,189 |
-19,133 |
Jun20 |
200228 |
98.815 |
98.985 |
98.805 |
98.965 |
+0.200 |
747,299 |
1,573,673 |
+39,807 |
Sep20 |
200228 |
98.910 |
99.110 |
98.900 |
99.085 |
+0.210 |
638,658 |
1,279,687 |
-6,260 |
Dec20 |
200228 |
98.935 |
99.125 |
98.920 |
99.095 |
+0.190 |
655,074 |
1,293,491 |
+9,340 |
Mar21 |
200228 |
99.040 |
99.235 |
99.025 |
99.205 |
+0.190 |
515,630 |
1,059,249 |
-21,266 |
Jun21 |
200228 |
99.060 |
99.250 |
99.045 |
99.220 |
+0.185 |
502,879 |
983,878 |
+10,640 |
Sep21 |
200228 |
99.070 |
99.250 |
99.050 |
99.225 |
+0.180 |
347,346 |
814,536 |
-4,658 |
Dec21 |
200228 |
99.055 |
99.220 |
99.035 |
99.200 |
+0.170 |
433,533 |
720,722 |
-2,019 |
Mar22 |
200228 |
99.025 |
99.195 |
99.010 |
99.175 |
+0.170 |
219,556 |
519,962 |
+1,379 |
Jun22 |
200228 |
99.000 |
99.165 |
98.985 |
99.145 |
+0.170 |
180,915 |
364,911 |
+6,535 |
Sep22 |
200228 |
98.985 |
99.135 |
98.960 |
99.115 |
+0.165 |
147,056 |
264,022 |
+6,213 |
Dec22 |
200228 |
98.940 |
99.090 |
98.925 |
99.075 |
+0.160 |
155,081 |
305,257 |
-956 |
Mar23 |
200228 |
98.930 |
99.065 |
98.910 |
99.050 |
+0.155 |
112,944 |
306,699 |
-218 |
Jun23 |
200228 |
98.905 |
99.035 |
98.885 |
99.025 |
+0.150 |
103,397 |
138,356 |
-7,933 |
Sep23 |
200228 |
98.880 |
99.005 |
98.865 |
98.995 |
+0.140 |
73,058 |
120,544 |
+224 |
Dec23 |
200228 |
98.855 |
98.970 |
98.835 |
98.960 |
+0.135 |
77,246 |
97,696 |
-66 |
Mar24 |
200228 |
98.850 |
98.955 |
98.820 |
98.940 |
+0.130 |
52,705 |
109,523 |
+1,668 |
Jun24 |
200228 |
98.815 |
98.935 |
98.795 |
98.910 |
+0.125 |
41,978 |
71,943 |
+3,352 |
Total Volume and Open Interest |
5,765,733 |
11,910,725 |
+24,571 |
Ultra T-Bond(CBOT) |
Mar20 |
200228 |
203~07 |
207~21 |
202~06 |
206~18 |
+4~09 |
462,056 |
146,717 |
-203,937 |
Jun20 |
200228 |
203~28 |
208~22 |
203~02 |
207~16 |
+4~10 |
369,813 |
1,127,230 |
+169,484 |
Sep20 |
200228 |
207~16 |
207~16 |
207~16 |
207~16 |
+4~10 |
|
|
|
Total Volume and Open Interest |
831,869 |
1,273,947 |
-34,453 |
Ultra 10-Yr T-Note(CBOT) |
Mar20 |
200228 |
148~270 |
150~225 |
148~190 |
150~140 |
+1~295 |
589,302 |
113,834 |
-227,468 |
Jun20 |
200228 |
148~205 |
150~160 |
148~115 |
150~070 |
+1~315 |
445,139 |
830,768 |
+141,984 |
Sep20 |
200228 |
150~070 |
150~070 |
150~070 |
150~070 |
+1~315 |
|
|
|
Total Volume and Open Interest |
1,034,441 |
944,602 |
-85,484 |
30 Day Federal Funds(CBOT) |
Feb20 |
200228 |
98.420 |
98.420 |
98.415 |
98.415 |
unch |
2,113 |
366,802 |
-679 |
Mar20 |
200228 |
98.525 |
98.655 |
98.520 |
98.635 |
+0.155 |
55,998 |
196,954 |
-1,303 |
Apr20 |
200228 |
98.610 |
98.795 |
98.605 |
98.790 |
+0.240 |
214,239 |
393,481 |
-1,079 |
May20 |
200228 |
98.785 |
98.985 |
98.775 |
98.970 |
+0.255 |
172,566 |
313,844 |
-10,921 |
Jun20 |
200228 |
98.880 |
99.075 |
98.870 |
99.065 |
+0.250 |
69,768 |
136,906 |
+10,057 |
Jul20 |
200228 |
98.940 |
99.145 |
98.935 |
99.130 |
+0.245 |
104,228 |
158,713 |
-2,258 |
Total Volume and Open Interest |
822,562 |
2,085,663 |
-14,424 |
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 |
200228 |
216.24 |
220.94 |
216.12 |
219.78 |
+3.92 |
128,762 |
284,181 |
+5,035 |
Jun20 |
200228 |
214.66 |
219.30 |
214.58 |
218.16 |
+3.94 |
9,487 |
43,882 |
+6,180 |
Sep20 |
200228 |
222.78 |
222.78 |
222.78 |
222.78 |
+3.92 |
|
|
|
Total Volume and Open Interest |
138,249 |
328,063 |
+11,215 |
Euro-Bund(EUREX) |
Mar20 |
200228 |
176.52 |
177.79 |
176.52 |
177.46 |
+0.88 |
1,407,416 |
1,701,043 |
+75,406 |
Jun20 |
200228 |
173.77 |
175.02 |
173.76 |
174.69 |
+0.87 |
133,431 |
239,726 |
+62,198 |
Sep20 |
200228 |
176.90 |
177.52 |
176.90 |
177.52 |
+1.13 |
5 |
75 |
+5 |
Total Volume and Open Interest |
1,540,852 |
1,940,844 |
+137,609 |
Euro-Bobl(EUREX) |
Mar20 |
200228 |
135.34 |
135.76 |
135.34 |
135.66 |
+0.26 |
736,010 |
1,266,995 |
+9,760 |
Jun20 |
200228 |
135.63 |
136.10 |
135.63 |
136.00 |
+0.28 |
51,550 |
109,373 |
+29,682 |
Sep20 |
200228 |
135.55 |
135.55 |
135.55 |
135.55 |
+0.26 |
0 |
324 |
+0 |
Total Volume and Open Interest |
787,560 |
1,376,692 |
+39,442 |
Euro-Schatz(EUREX) |
Mar20 |
200228 |
112.25 |
112.35 |
112.24 |
112.32 |
+0.08 |
542,781 |
1,514,914 |
-109,046 |
Jun20 |
200228 |
112.28 |
112.40 |
112.28 |
112.36 |
+0.09 |
117,768 |
289,760 |
+43,801 |
Sep20 |
200228 |
112.32 |
112.32 |
112.32 |
112.32 |
+0.08 |
|
|
|
Total Volume and Open Interest |
660,549 |
1,804,674 |
-65,245 |
3-Mth Euribor(EUREX) |
Mar20 |
200228 |
100.460 |
100.460 |
100.460 |
100.460 |
+0.015 |
0 |
1,480 |
-99 |
Jun20 |
200228 |
100.490 |
100.500 |
100.490 |
100.500 |
+0.025 |
100 |
840 |
+0 |
Sep20 |
200228 |
100.515 |
100.525 |
100.510 |
100.525 |
+0.035 |
25 |
593 |
+0 |
Total Volume and Open Interest |
175 |
5,247 |
-59 |
Long Gilt(LIFFE) |
Mar20 |
200228 |
136~18 |
136~21 |
136~02 |
136~05 |
+0~09 |
246,498 |
74,177 |
-88,188 |
Jun20 |
200228 |
135~25 |
135~29 |
135~06 |
135~13 |
+0~09 |
264,025 |
620,270 |
+41,040 |
Total Volume and Open Interest |
510,523 |
694,447 |
-47,148 |
3-Mth Short Sterling(LIFFE) |
Mar20 |
200228 |
99.35 |
99.39 |
99.35 |
99.39 |
+0.05 |
115,970 |
685,590 |
+1,570 |
Jun20 |
200228 |
99.46 |
99.50 |
99.46 |
99.49 |
+0.04 |
166,845 |
724,279 |
+16,017 |
Sep20 |
200228 |
99.52 |
99.55 |
99.51 |
99.54 |
+0.04 |
111,318 |
578,243 |
+1,937 |
Dec20 |
200228 |
99.51 |
99.56 |
99.51 |
99.55 |
+0.04 |
115,680 |
670,019 |
-1,703 |
Mar21 |
200228 |
99.55 |
99.58 |
99.54 |
99.58 |
+0.04 |
78,556 |
425,136 |
+5,360 |
Jun21 |
200228 |
99.54 |
99.58 |
99.54 |
99.57 |
+0.04 |
67,640 |
329,857 |
+1,027 |
Total Volume and Open Interest |
1,055,372 |
4,653,658 |
+17,490 |
3-Mth Euribor(LIFFE) |
Mar20 |
200228 |
100.440 |
100.485 |
100.435 |
100.455 |
+0.010 |
86,210 |
543,352 |
-8,390 |
Jun20 |
200228 |
100.470 |
100.520 |
100.470 |
100.500 |
+0.020 |
107,462 |
374,496 |
-6,895 |
Sep20 |
200228 |
100.485 |
100.545 |
100.485 |
100.520 |
+0.030 |
117,116 |
486,123 |
-6,241 |
Total Volume and Open Interest |
1,329,096 |
4,047,654 |
-8,401 |
3-Mth Aus T-Bills(SFE) |
Mar20 |
200228 |
99.17 |
99.21 |
99.17 |
99.21 |
+0.03 |
13,896 |
117,265 |
-981 |
Jun20 |
200228 |
99.33 |
99.38 |
99.32 |
99.38 |
+0.05 |
34,325 |
198,244 |
+7,043 |
Sep20 |
200228 |
99.44 |
99.49 |
99.44 |
99.48 |
+0.03 |
24,587 |
197,540 |
-1,837 |
Dec20 |
200228 |
99.47 |
99.51 |
99.44 |
99.50 |
+0.03 |
15,598 |
155,784 |
-173 |
Mar21 |
200228 |
99.48 |
99.52 |
99.46 |
99.51 |
+0.03 |
10,442 |
135,722 |
-6 |
Jun21 |
200228 |
99.47 |
99.51 |
99.45 |
99.50 |
+0.03 |
9,227 |
83,121 |
+1,303 |
Sep21 |
200228 |
99.46 |
99.50 |
99.44 |
99.50 |
+0.04 |
4,683 |
64,110 |
-85 |
Dec21 |
200228 |
99.45 |
99.48 |
99.43 |
99.48 |
+0.04 |
3,404 |
42,236 |
+547 |
Mar22 |
200228 |
99.42 |
99.46 |
99.42 |
99.46 |
+0.03 |
389 |
2,627 |
+10 |
Jun22 |
200228 |
99.45 |
99.45 |
99.45 |
99.45 |
+0.03 |
144 |
1,816 |
+8 |
Total Volume and Open Interest |
116,875 |
999,743 |
+5,849 |
10-Year Aus T-Bonds(SFE) |
Mar20 |
200228 |
99.15 |
99.19 |
99.12 |
99.19 |
+0.04 |
284,733 |
1,331,408 |
+2,476 |
Jun20 |
200228 |
99.14 |
99.19 |
99.12 |
99.19 |
+0.04 |
1,696 |
3,490 |
+1,603 |
Total Volume and Open Interest |
286,429 |
1,334,898 |
+4,079 |
3-Year Aus T-Bonds(SFE) |
Mar20 |
200228 |
99.44 |
99.50 |
99.42 |
99.50 |
+0.06 |
252,612 |
1,253,622 |
+10,736 |
Jun20 |
200228 |
99.51 |
99.54 |
99.51 |
99.54 |
+0.06 |
10 |
37 |
+0 |
Total Volume and Open Interest |
252,622 |
1,253,659 |
+10,736 |
Gold(CMX) |
Apr20 |
200228 |
1646.1 |
1651.0 |
1564.0 |
1566.7 |
-75.8 |
531,901 |
514,644 |
-5,165 |
Jun20 |
200228 |
1651.7 |
1656.1 |
1569.1 |
1571.8 |
-76.4 |
20,858 |
116,605 |
-978 |
Aug20 |
200228 |
1657.0 |
1659.8 |
1573.7 |
1576.3 |
-77.0 |
5,346 |
32,342 |
+485 |
Oct20 |
200228 |
1659.0 |
1659.0 |
1578.0 |
1579.9 |
-77.5 |
1,076 |
11,404 |
-575 |
Dec20 |
200228 |
1667.1 |
1667.1 |
1582.0 |
1583.6 |
-77.8 |
3,585 |
33,981 |
-88 |
Feb21 |
200228 |
1665.0 |
1666.8 |
1585.8 |
1587.0 |
-78.6 |
827 |
11,050 |
+427 |
Apr21 |
200228 |
1595.2 |
1617.8 |
1589.7 |
1589.7 |
-79.3 |
17 |
1,731 |
+8 |
Jun21 |
200228 |
1615.3 |
1615.3 |
1592.6 |
1592.6 |
-79.8 |
105 |
2,263 |
-45 |
Aug21 |
200228 |
1596.6 |
1596.6 |
1596.6 |
1596.6 |
-79.8 |
20 |
44 |
+20 |
Oct21 |
200228 |
1620.0 |
1620.0 |
1600.5 |
1600.5 |
-79.8 |
|
|
|
Dec21 |
200228 |
1670.0 |
1670.0 |
1604.5 |
1604.5 |
-79.8 |
159 |
1,380 |
+138 |
Total Volume and Open Interest |
565,885 |
726,396 |
-6,521 |
Silver(CMX) |
Mar20 |
200228 |
1769.0 |
1780.5 |
1634.0 |
1638.7 |
-127.1 |
96,319 |
10,685 |
-18,641 |
May20 |
200228 |
1776.0 |
1788.5 |
1640.0 |
1645.7 |
-127.8 |
128,149 |
162,321 |
+6,059 |
Jul20 |
200228 |
1784.0 |
1796.0 |
1647.0 |
1652.5 |
-128.6 |
3,707 |
31,456 |
+766 |
Sep20 |
200228 |
1798.0 |
1800.5 |
1653.0 |
1658.1 |
-129.0 |
325 |
9,087 |
+91 |
Dec20 |
200228 |
1810.0 |
1810.0 |
1662.0 |
1665.5 |
-130.5 |
974 |
11,913 |
-440 |
Mar21 |
200228 |
1737.0 |
1743.0 |
1675.3 |
1675.3 |
-130.5 |
8 |
348 |
+2 |
May21 |
200228 |
1690.0 |
1695.0 |
1679.5 |
1681.1 |
-130.5 |
17 |
55 |
+17 |
Total Volume and Open Interest |
230,663 |
226,990 |
-11,980 |
Platinum(NYMEX) |
Apr20 |
200228 |
903.7 |
906.7 |
846.2 |
864.7 |
-40.8 |
38,193 |
79,625 |
-6,290 |
Jul20 |
200228 |
911.9 |
912.3 |
855.3 |
869.9 |
-41.2 |
4,112 |
12,774 |
+2,069 |
Oct20 |
200228 |
908.0 |
908.0 |
860.0 |
874.5 |
-41.1 |
512 |
845 |
+24 |
Jan21 |
200228 |
903.0 |
903.0 |
869.0 |
878.3 |
-41.0 |
297 |
111 |
-60 |
Total Volume and Open Interest |
43,123 |
93,370 |
-4,256 |
Palladium(NYMEX) |
Mar20 |
200228 |
2797.10 |
2797.10 |
2448.40 |
2508.80 |
-235.90 |
2,262 |
467 |
-1,295 |
Jun20 |
200228 |
2764.00 |
2784.90 |
2387.30 |
2491.10 |
-220.60 |
4,440 |
12,758 |
+286 |
Sep20 |
200228 |
2760.70 |
2760.70 |
2381.10 |
2477.40 |
-219.50 |
146 |
1,394 |
+45 |
Total Volume and Open Interest |
6,852 |
15,052 |
-964 |
Copper(CMX) |
Mar20 |
200228 |
255.75 |
256.70 |
251.40 |
254.60 |
-2.55 |
65,062 |
11,431 |
-12,295 |
May20 |
200228 |
255.65 |
257.75 |
250.60 |
254.00 |
-3.15 |
71,579 |
147,415 |
+5,169 |
Jul20 |
200228 |
256.50 |
257.25 |
251.10 |
254.45 |
-2.85 |
7,888 |
41,832 |
+1,530 |
Sep20 |
200228 |
253.75 |
256.35 |
251.55 |
255.00 |
-2.70 |
3,641 |
24,429 |
-213 |
Dec20 |
200228 |
257.05 |
257.30 |
252.70 |
255.90 |
-2.65 |
1,781 |
18,458 |
+163 |
Total Volume and Open Interest |
151,393 |
255,264 |
-5,513 |
E-mini DJIA Index(CBOT) |
Mar20 |
200228 |
25522 |
25772 |
24675 |
25364 |
-188 |
588,272 |
98,791 |
-1,780 |
Jun20 |
200228 |
25368 |
25710 |
24612 |
25286 |
-211 |
1,357 |
977 |
+122 |
Sep20 |
200228 |
25411 |
25623 |
24636 |
25279 |
-205 |
27 |
42 |
+4 |
Dec20 |
200228 |
25019 |
25514 |
24887 |
25241 |
-232 |
0 |
4 |
+0 |
Total Volume and Open Interest |
589,656 |
99,814 |
-1,654 |
S & P 500(CME) |
Mar20 |
200228 |
2952.50 |
2995.25 |
2856.00 |
2951.00 |
-6.00 |
4,490 |
49,854 |
+1,037 |
Jun20 |
200228 |
2945.50 |
2945.50 |
2945.50 |
2945.50 |
-8.25 |
15 |
162 |
-11 |
Sep20 |
200228 |
2938.75 |
2938.75 |
2938.75 |
2938.75 |
-11.00 |
0 |
1 |
-1 |
Dec20 |
200228 |
2933.50 |
2933.50 |
2933.50 |
2933.50 |
-13.50 |
|
|
|
Total Volume and Open Interest |
4,505 |
50,091 |
+1,025 |
S & P 500 E-Mini(CME) |
Mar20 |
200228 |
2950.00 |
2996.00 |
2853.25 |
2951.00 |
-6.00 |
3,889,097 |
2,762,339 |
+13,337 |
Jun20 |
200228 |
2948.25 |
2991.00 |
2848.75 |
2945.50 |
-8.25 |
31,543 |
94,690 |
+3,132 |
Sep20 |
200228 |
2929.25 |
2988.75 |
2845.25 |
2938.75 |
-11.00 |
676 |
949 |
-12 |
Dec20 |
200228 |
2940.00 |
2960.25 |
2872.00 |
2933.50 |
-13.50 |
30 |
2,257 |
+7 |
Total Volume and Open Interest |
3,921,358 |
2,860,252 |
+16,472 |
NASDAQ 100 E-Mini(CME) |
Mar20 |
200228 |
8347.00 |
8574.75 |
8126.25 |
8454.00 |
+71.25 |
1,251,412 |
203,109 |
-7,712 |
Jun20 |
200228 |
8362.00 |
8581.75 |
8140.00 |
8460.25 |
+63.50 |
3,268 |
3,823 |
+66 |
Sep20 |
200228 |
8400.00 |
8573.25 |
8155.50 |
8454.50 |
+39.25 |
24 |
91 |
+8 |
Total Volume and Open Interest |
1,254,704 |
207,027 |
-7,638 |
S&P Midcap 400(CME) e-Mini |
Mar20 |
200228 |
1837.80 |
1853.30 |
1768.00 |
1812.20 |
-39.00 |
24,556 |
75,008 |
-613 |
Jun20 |
200228 |
1793.70 |
1848.30 |
1769.30 |
1812.10 |
-36.10 |
10 |
66 |
+6 |
Sep20 |
200228 |
1822.70 |
1822.70 |
1822.70 |
1822.70 |
-40.10 |
|
|
|
Total Volume and Open Interest |
24,566 |
75,074 |
-607 |
Volatility Index(CBOE) |
Feb20 |
200219 |
15.00 |
15.00 |
14.45 |
14.51 |
-0.37 |
6,641 |
52,186 |
-12,060 |
Mar20 |
200228 |
26.65 |
30.05 |
25.69 |
26.33 |
+0.05 |
280,512 |
192,883 |
-17,620 |
Apr20 |
200228 |
23.75 |
25.70 |
22.90 |
23.03 |
-0.50 |
135,133 |
101,495 |
+2,981 |
May20 |
200228 |
22.00 |
23.55 |
21.14 |
21.28 |
-0.50 |
53,280 |
36,954 |
-1,223 |
Total Volume and Open Interest |
517,607 |
415,354 |
-16,700 |
S & P 600(CME) |
Mar20 |
200228 |
884.50 |
884.50 |
884.50 |
884.50 |
-16.60 |
|
|
|
Jun20 |
200228 |
885.10 |
885.10 |
885.10 |
885.10 |
-16.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar20 |
200228 |
1481.60 |
1500.00 |
1444.00 |
1474.90 |
-10.70 |
305,062 |
472,625 |
-5,129 |
Jun20 |
200228 |
1477.90 |
1498.30 |
1442.80 |
1473.50 |
-11.90 |
256 |
1,680 |
+13 |
Sep20 |
200228 |
1479.80 |
1479.80 |
1479.80 |
1479.80 |
-13.00 |
|
|
|
Total Volume and Open Interest |
305,318 |
474,305 |
-5,116 |
Nikkei 225(CME) |
Mar20 |
200228 |
21205 |
21460 |
20475 |
21030 |
-200 |
40,257 |
17,911 |
-587 |
Jun20 |
200228 |
21150 |
21275 |
20370 |
20890 |
-190 |
293 |
1,144 |
+83 |
Total Volume and Open Interest |
40,550 |
19,055 |
-504 |
Nikkei 225(SGX) |
Mar20 |
200228 |
21950 |
22115 |
20910 |
20980 |
-880 |
259,927 |
205,015 |
+86 |
Jun20 |
200228 |
21795 |
21895 |
20720 |
20805 |
-880 |
427 |
5,996 |
+49 |
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 |
200228 |
21375 |
21455 |
20910 |
21080 |
-770 |
2,904,141 |
451,719 |
-37,136 |
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 |
200228 |
21380 |
21450 |
20900 |
21080 |
-770 |
218,123 |
265,303 |
+4,405 |
Jun20 |
200228 |
21190 |
21250 |
20720 |
20740 |
-920 |
5,533 |
31,869 |
+7,286 |
Sep20 |
200228 |
21140 |
21140 |
20700 |
20830 |
-770 |
65 |
3,214 |
-64 |
Total Volume and Open Interest |
223,847 |
387,255 |
+12,631 |
Nikkei 225(CME) Yen |
Mar20 |
200228 |
21205 |
21450 |
20460 |
21015 |
-210 |
129,962 |
54,107 |
-4,894 |
Jun20 |
200228 |
21020 |
21230 |
20285 |
20820 |
-215 |
256 |
1,185 |
+92 |
Sep20 |
200228 |
20925 |
20925 |
20925 |
20925 |
-60 |
|
|
|
Total Volume and Open Interest |
130,218 |
55,292 |
-4,802 |
Nikkei 225(CME) e-Mini Yen |
Mar20 |
200228 |
21020 |
21020 |
21020 |
21020 |
-210 |
0 |
4 |
+0 |
Jun20 |
200228 |
20820 |
20820 |
20820 |
20820 |
-220 |
|
|
|
Sep20 |
200228 |
20930 |
20930 |
20930 |
20930 |
-60 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
CAC 40(EURONEXT) |
Mar20 |
200228 |
5270.0 |
5374.5 |
5223.5 |
5306.5 |
-186.5 |
225,651 |
367,999 |
+10,203 |
Apr20 |
200228 |
5301.5 |
5308.0 |
5239.5 |
5294.0 |
-186.5 |
11 |
5,336 |
-8 |
May20 |
200228 |
5219.5 |
5219.5 |
5219.5 |
5219.5 |
-186.5 |
|
|
|
Jun20 |
200228 |
5185.0 |
5185.0 |
5151.5 |
5153.5 |
-193.5 |
0 |
3,005 |
+0 |
Total Volume and Open Interest |
225,662 |
443,347 |
+10,195 |
Hang Seng Index(HKFE) |
Feb20 |
200227 |
26555 |
26813 |
26218 |
26554 |
-26 |
245,711 |
55,130 |
-30,340 |
Mar20 |
200228 |
26735 |
26834 |
25923 |
26170 |
-518 |
101,403 |
99,017 |
+21,416 |
Apr20 |
200228 |
26221 |
26298 |
25973 |
26186 |
|
|
|
|
DAX(EUREX) |
Mar20 |
200228 |
12090.0 |
12156.0 |
11718.0 |
11819.0 |
-563.0 |
241,248 |
138,510 |
+2,641 |
Jun20 |
200228 |
12109.0 |
12129.5 |
11741.5 |
11834.5 |
-565.5 |
502 |
2,540 |
+22 |
Sep20 |
200228 |
12116.0 |
12116.0 |
11792.0 |
11816.5 |
-566.0 |
27 |
187 |
+3 |
Total Volume and Open Interest |
241,777 |
141,237 |
+2,666 |
Mini-DAX(EUREX) |
Mar20 |
200228 |
12110.0 |
12155.0 |
11717.0 |
11819.0 |
-563.0 |
238,438 |
23,909 |
+3,199 |
Jun20 |
200228 |
12152.0 |
12152.0 |
11735.0 |
11834.5 |
-565.5 |
436 |
1,090 |
-34 |
Sep20 |
200228 |
11956.0 |
12003.0 |
11760.0 |
11816.5 |
-566.0 |
123 |
168 |
+11 |
Total Volume and Open Interest |
238,997 |
25,167 |
+3,176 |
DJ EuroSTOXX 50(EUREX) |
Mar20 |
200228 |
3375 |
3399 |
3279 |
3314 |
-143 |
3,161,903 |
4,358,071 |
+188,558 |
Jun20 |
200228 |
3280 |
3281 |
3200 |
3231 |
-144 |
10,972 |
209,096 |
+3,425 |
Sep20 |
200228 |
3283 |
3283 |
3191 |
3218 |
-144 |
10 |
10,053 |
+7 |
Total Volume and Open Interest |
3,172,885 |
4,664,262 |
+191,990 |
Swiss Market Index(EUREX) |
Mar20 |
200228 |
9780 |
9901 |
9638 |
9717 |
-435 |
126,536 |
211,573 |
+5,607 |
Jun20 |
200228 |
9575 |
9720 |
9461 |
9536 |
-440 |
1,802 |
20,526 |
+1,661 |
Sep20 |
200228 |
9603 |
9603 |
9496 |
9496 |
-442 |
34 |
97 |
-7 |
Total Volume and Open Interest |
128,372 |
232,196 |
+7,261 |
FT-SE 100(EURONEXT) |
Mar20 |
200228 |
6664.50 |
6666.50 |
6428.50 |
6528.50 |
-254.50 |
245,790 |
728,247 |
-3,955 |
Jun20 |
200228 |
6599.00 |
6599.00 |
6350.00 |
6439.50 |
-262.50 |
42 |
634 |
+4 |
Sep20 |
200228 |
6480.00 |
6480.00 |
6350.00 |
6365.50 |
-262.50 |
1 |
20 |
+0 |
Total Volume and Open Interest |
245,833 |
728,951 |
-3,951 |
SPI 200(SFE) |
Mar20 |
200228 |
6614.0 |
6659.0 |
6362.0 |
6374.0 |
-242.0 |
117,613 |
424,934 |
-11,742 |
Jun20 |
200228 |
6422.0 |
6426.0 |
6351.0 |
6351.0 |
-243.0 |
30 |
9,472 |
+4 |
Sep20 |
200228 |
6272.0 |
6272.0 |
6272.0 |
6272.0 |
-242.0 |
9 |
29 |
+3 |
Total Volume and Open Interest |
117,653 |
434,767 |
-11,735 |
FTSE MIB(ISE) |
Mar20 |
200228 |
21980.00 |
22330.00 |
21685.00 |
22026.00 |
-787.00 |
74,169 |
137,426 |
+141 |
Jun20 |
200228 |
21430.00 |
21720.00 |
21150.00 |
21434.00 |
-782.00 |
237 |
3,379 |
+146 |
Sep20 |
200228 |
21500.00 |
21500.00 |
21277.00 |
21277.00 |
-784.00 |
0 |
47 |
+0 |
Total Volume and Open Interest |
74,406 |
140,852 |
+287 |
KOSPI 200(KFE) |
Mar20 |
200228 |
273.55 |
274.15 |
267.55 |
267.85 |
-9.90 |
487,435 |
326,122 |
+8,019 |
Jun20 |
200228 |
273.50 |
274.05 |
267.55 |
267.75 |
-9.95 |
3,578 |
27,697 |
+1,692 |
Sep20 |
200228 |
272.00 |
272.00 |
267.95 |
267.95 |
-9.45 |
6 |
2,124 |
+501 |
Total Volume and Open Interest |
491,057 |
395,139 |
+9,816 |
GSCI(CME) |
Mar20 |
200228 |
360.00 |
361.70 |
354.30 |
358.85 |
-9.75 |
52 |
8,992 |
-22 |
Apr20 |
200228 |
358.35 |
358.35 |
356.80 |
358.35 |
-9.55 |
|
|
|
May20 |
200228 |
361.65 |
361.65 |
361.65 |
361.65 |
-9.55 |
|
|
|
Total Volume and Open Interest |
52 |
8,992 |
-22 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|