[ 2008년 12월 원/100엔 원/유로 선물(FX Futures) 최근월물 동향 ]
(단위: 원, 종가기준, 계약=개)
-----------------------------------------------------
날짜.. 100엔(거래량/미결제)... 유로(거래량/미결제)
-----------------------------------------------------
2008년 *최근월물=JPY812(12월물), EUR812(12월물)
-----------------------------------------------------
12/02일1,568.00(133/1,480)... 1,833.70 ( 48/2,207)
12/01일1,515.00( 48/1,578)... 1,832.50 ( 25/2,255)
11/28일1,522.80( 2/1,617)... 1,888.00 ( 27/2,582)
11/27일1,555.00( 43/1,617)... 1,902.20 (101/2,588)
11/26일1,560.00( 12/1,591)... 1,914.00 ( 57/2,489)
11/25일1,557.00( 11/1,589)... 1,924.50 ( 44/2,478)
11/24일1,564.00( 56/1,596)... 1,884.50 (370/2,498)
11/21일1,568.20(375/1,602)... 1,869.50 (179/2,247)
11/20일1,573.00( 58/1,902)... 1,851.50 ( 64/2,344)
11/19일1,502.00( 9/1,896)... 1,812.90 (106/2,363)
11/18일1,473.00( 21/1,896)... 1,803.80 ( 76/2,382)
*근월물=JPY812(12월물), EUR812(12월물)
11/17일1,450.00(248/1,916)... 1,762.70 ( 20/2,359)
*최근월물=JPY811(11월물), EUR811(11월물)
11/17일1,475.00(152/ 17)... 1,780.00 (114/ 7)
11/14일1,440.50( 70/ 169)... 1,775.00 ( 63/ 120)
11/13일1,456.80( 76/ 456)... 1,742.00 ( 52/ 435)
11/12일1,374.20( 46/ 686)... 1,698.40 (148/1,574)
11/11일1,355.40( 21/ 840)... 1,685.50 ( 41/1,859)
11/10일1,342.00( 2/ 861)... 1,707.40 (149/1,881)
11/07일1,347.90( 89/ 987)... 1,684.30 ( 44/1,906)
11/06일1,345.10( 19/1,037)... 1,704.50 ( 31/1,950)
11/05일1,272.80( 36/1,021)... 1,624.00 ( 82/1,959)
11/04일1,297.00( 47/1,001)... 1,614.00 ( 48/1,903)
11/03일1,288.00( 40/1,010)... 1,611.50 ( 32/1,883)
10/31일1,320.00(168/1,047)... 1,632.00 ( 87/1,857)
10/30일1,380.00( 13/ 902)... 1,700.00 ( 14/1,844)
10/29일1,486.00( 50/ 904)... 1,804.00 ( 89/1,831)
10/28일1,534.00(218/ 909)... 1,842.00 ( 85/1,836)
10/27일1,539.50(247/1,054)... 1,811.30 ( 80/1,897)
10/24일1,525.00( 63/1,164)... 1,842.60 ( 81/1,961)
10/23일1,446.20(109/1,214)... 1,801.80 ( 13/2,026)
10/22일1,375.90( 31/1,235)... 1,756.10 ( 19/2,039)
10/21일1,304.70(108/1,204)... 1,764.50 ( 34/2,040)
*근월물=JPY811(11월물), EUR811(11월물)
10/20일1,270.70( 31/1,097)... 1,765.60 (108/2,024)
*최근월물=JPY810(10월물), EUR810(10월물)
10/20일1,290.00(190/ 48)... 1,794.00 ( 80/ 49)
10/17일1,333.00( 49/ 238)... 1,796.00 ( 44/ 129)
10/16일1,216.90( -/ 410)... 1,759.90 (103/ 470)
10/15일1,223.50( 1/ 648)... 1,689.50 ( 29/1,509)
10/14일1,185.00( 17/ 869)... 1,650.00 (175/1,491)
10/13일1,256.00( 2/ 959)... 1,681.80 ( 16/1,628)
10/10일1,289.10( 83/ 959)... 1,840.00 (182/1,642)
10/09일1,378.50(716/ 976)... 1,915.00 ( 33/1,824)
10/08일1,337.70( 59/1,487)... 1,847.00 ( 38/1,826)
10/07일1,272.20( 1/1,545)... 1,725.00 ( -/1,850)
10/06일1,196.00( 13/1,545)... 1,720.00 ( 3/1,850)
10/03일 개천절
10/02일1,157.00( 20/1,543)... 1,705.50 ( 16/1,849)
10/01일1,125.00( 16/1,551)... 1,681.10 ( 19/1,837)
09/30일1,156.00(211/1,551)... 1,734.30 ( 28/1,850)
09/29일1,124.90( 7/1,745)... 1,712.00 ( 16/1,878)
09/26일1,093.00( 5/1,745)... 1,695.30 ( 32/1,862)
09/25일1,096.00( 4/1,746)... 1,701.80 (102/1,894)
09/24일1,086.20( 5/1,746)... 1,678.10 ( 8/1,996)
09/23일1,091.70( 10/1,745)... 1,692.80 ( 19/1,996)
09/22일1,069.00( 2/1,738)... 1,646.50 ( 20/2,015)
09/19일1,067.00(107/1,737)... 1,618.50 ( 19/1,999)
09/18일1,091.00( 35/1,827)... 1,637.90 ( 5/2,016)
09/17일1,070.50(312/1,822)... 1,591.60 ( 43/2,021)
09/16일1,074.00( -/2,110)... 1,551.10 ( -/2,064)
*근월물=JPY810(10월물), EUR810(10월물)
09/12일1,040.00( 67/2,110)... 1,550.30 ( 10/2,064)
*최근월물=JPY809(9월물), EUR809(9월물)
09/12일1,025.00(166/ - )... 1,541.50 ( 32/ -)
09/11일1,035.90(232/ 221)... 1,548.00 (279/ 32)
09/10일1,016.40(146/ 728)... 1,547.50 (201/ 566)
09/09일1,023.50( 3/1,303)... 1,551.00 ( 21/1,367)
09/08일1,014.00( 58/2,102)... 1,571.00 ( 81/2,600)
09/05일1,044.10( 25/2,953)... 1,590.50 ( 18/4,456)
09/04일1,048.50( 33/2,954)... 1,657.30 ( - /4,444)
09/03일1,064.00(659/2,954)... 1,668.20 (122/4,444)
09/02일1,044.90(200/3,577)... 1,636.40 ( 25/4,566)
09/01일1,031.90( 90/3,721)... 1,632.30 (196/4,586)
08/29일 997.80 ( 86/3,804)... 1,598.30 ( 15/4,782)
08/28일 990.90 ( 4/3,804)... 1,599.30 ( 38/4,771)
08/27일 996.60 ( 17/3,802)... 1,593.90 ( 4 /4,741)
08/26일 994.70 ( 31/3,812)... 1,599.80 ( - /4,745)
08/25일 980.00 ( 17/3,823)... 1,588.40 ( - /4,757)
08/22일 969.00 ( 2/3,834)... 1,565.90 ( - /4,777)
08/21일 965.00 ( 13/3,834)... 1,549.70 ( - /4,760)
08/21일 965.00 ( 13/3,834)... 1,549.70 ( - /4,760)
08/20일 955.40 ( -/3,844)... 1,548.70 ( 22/4,760)
08/19일 954.60 ( 11/3,844)... 1,539.30 ( 28/4,782)
*근월물=JPY809(9월물), EUR809(9월물)
08/18일 951.10 ( 59/3,834)... 1,540.30 (148/4,790)
*최근월물=JPY808(8월물), EUR808(8월물)
08/18일 947.00 (117/ 83)... 1,536.00 ( 8/ - )
08/15일 광복절 휴장
08/14일 956.20 ( - / 201)... 1,551.20 ( -/ 8)
08/13일 954.60 ( 79/ 201)... 1,547.20 ( 12/ 187)
08/12일 940.00 (130/1,029)... 1,539.00 ( 12/ 268)
08/11일 943.50 (281/1,433)... 1,547.00 ( 16/ 404)
08/08일 936.50 (79/ 2,475)... 1,556.60 ( 24/ 408)
08/07일 930.00 ( 5/ 2,495)... 1,574.50 ( -/ 384)
08/06일 940.30 ( 6/ 2,495)... 1,574.00 ( 2/ 384)
08/05일 940.90 ( 8/ 2,501)... 1,581.70 ( 10/ 384)
08/04일 948.00 ( 3/ 2,501)... 1,586.20 ( 3/ 394)
08/01일 944.00 ( 6/ 2,501)... 1,579.90 ( 18/ 397)
07/31일 937.50 ( 6/ 2,501)... 1,577.30 ( 0/ 391)
07/30일 936.50 ( 42/ 2,501)... 1,588.60 ( 0/ 391)
07/29일 941.00 ( 7/ 2,538)... 1,591.00 ( 7/ 391)
07/28일 936.00 ( 6/ 2,538)... 1,585.50 ( -/ 398)
07/25일 941.00 ( -/ 2,534)... 1,580.10 ( -/ 398)
07/24일 936.00 ( 12/ 2,534)... 1,581.40 ( 6/ 398)
07/23일 948.00 ( 5/ 2,534)... 1,599.40 ( 6/ 392)
07/22일 958.00 ( 28/ 2,529)... 1,620.90 ( 14/ 386)
*근월물=JPY808(8월물), EUR808(8월물)
07/21일 959.10 ( -/ 2,529)... 1,609.60 ( - / 376)
*최근월물=JPY807(7월물), EUR807(7월물)
07/21일 956.20 ( -/ -)... 1,607.00 ( 15/ -)
07/18일 965.40 ( -/ 73)... 1,603.00 ( 3/ 85)
07/17일 963.10 ( 9/ 74)... 1,603.40 ( 53/ 88)
07/16일 965.70 ( 8/ 347)... 1,602.00 ( 52/ 183)
07/15일 950.90 ( 96/ 709)... 1,604.00 ( 192/ 701)
07/14일 943.00 ( 13/ 1,074)... 1,597.40 ( 86/1,076)
07/11일 935.10 ( 22/ 1,498)... 1,577.50 ( -/1,161)
07/10일 938.00 (738/ 1,657)... 1,574.10 ( 195/1,161)
07/09일 935.00 ( 31/ 4,219)... 1,585.00 ( 10/3,161)
07/08일 968.00 ( 78/ 4,235)... 1,621.50 ( 12/3,171)
07/07일 973.00 ( 91/ 4,253)... 1,627.50 ( 54/3,181)
07/04일 985.10 ( 72/ 4,291)... 1,649.40 ( 47/3,212)
07/03일 979.50 ( 60/ 4,343)... 1,648.70 ( 87/3,253)
07/02일 990.00 ( 12/ 4,362)... 1,646.00 ( 15/3,339)
07/01일 990.80 ( 24/ 4,359)... 1,648.10 ( 46/3,354)
--------------------------------------------------
06/30일 986.00 ( 69/ 4,353)... 1,650.00 ( 88/3,400)
05/30일 983.20 ( -/ 2,001)... 1,594.20 ( 50/ 3,365)
04/30일 965.50 ( 9/ 4,576)... 1,563.30 ( - / 4,041)
03/31일 993.00 ( 10/ 3,564)... 1,564.30 ( 23/ 949)
02/29일 898.90 ( 30/ 6,565)... 1,425.00 ( - / 10,153)
01/31일 890.00 ( 24/ 682)..... 1,395.50 ( -/ 1,458)
01/02일 839.20 ( 11/ 6,739)... 1,366.40 ( - / 3,508)
-----------------------------------------------------
2007년
-----------------------------------------------------
12/28일 830.00 (339/ 6,736)... 1,362.30 ( - / 3,508)
11/30일 836.70 (781/ 8,430)... 1,362.90 (112/ 12,751)
-----------------------------------------------------
※참고: 1계약=500만엔, 5만유로, 1틱=0.10원
최소변동액=5,000원 (엔, 유로 동일)
최종거래일=결제월의 세번째 월요일(T), 최종결제일=T+2
※자료: 한국증권선물거래소(www.krx.co.kr)
(단위: 원, 종가기준, 계약=개)
-----------------------------------------------------
날짜.. 100엔(거래량/미결제)... 유로(거래량/미결제)
-----------------------------------------------------
2008년 *최근월물=JPY812(12월물), EUR812(12월물)
-----------------------------------------------------
12/02일1,568.00(133/1,480)... 1,833.70 ( 48/2,207)
12/01일1,515.00( 48/1,578)... 1,832.50 ( 25/2,255)
11/28일1,522.80( 2/1,617)... 1,888.00 ( 27/2,582)
11/27일1,555.00( 43/1,617)... 1,902.20 (101/2,588)
11/26일1,560.00( 12/1,591)... 1,914.00 ( 57/2,489)
11/25일1,557.00( 11/1,589)... 1,924.50 ( 44/2,478)
11/24일1,564.00( 56/1,596)... 1,884.50 (370/2,498)
11/21일1,568.20(375/1,602)... 1,869.50 (179/2,247)
11/20일1,573.00( 58/1,902)... 1,851.50 ( 64/2,344)
11/19일1,502.00( 9/1,896)... 1,812.90 (106/2,363)
11/18일1,473.00( 21/1,896)... 1,803.80 ( 76/2,382)
*근월물=JPY812(12월물), EUR812(12월물)
11/17일1,450.00(248/1,916)... 1,762.70 ( 20/2,359)
*최근월물=JPY811(11월물), EUR811(11월물)
11/17일1,475.00(152/ 17)... 1,780.00 (114/ 7)
11/14일1,440.50( 70/ 169)... 1,775.00 ( 63/ 120)
11/13일1,456.80( 76/ 456)... 1,742.00 ( 52/ 435)
11/12일1,374.20( 46/ 686)... 1,698.40 (148/1,574)
11/11일1,355.40( 21/ 840)... 1,685.50 ( 41/1,859)
11/10일1,342.00( 2/ 861)... 1,707.40 (149/1,881)
11/07일1,347.90( 89/ 987)... 1,684.30 ( 44/1,906)
11/06일1,345.10( 19/1,037)... 1,704.50 ( 31/1,950)
11/05일1,272.80( 36/1,021)... 1,624.00 ( 82/1,959)
11/04일1,297.00( 47/1,001)... 1,614.00 ( 48/1,903)
11/03일1,288.00( 40/1,010)... 1,611.50 ( 32/1,883)
10/31일1,320.00(168/1,047)... 1,632.00 ( 87/1,857)
10/30일1,380.00( 13/ 902)... 1,700.00 ( 14/1,844)
10/29일1,486.00( 50/ 904)... 1,804.00 ( 89/1,831)
10/28일1,534.00(218/ 909)... 1,842.00 ( 85/1,836)
10/27일1,539.50(247/1,054)... 1,811.30 ( 80/1,897)
10/24일1,525.00( 63/1,164)... 1,842.60 ( 81/1,961)
10/23일1,446.20(109/1,214)... 1,801.80 ( 13/2,026)
10/22일1,375.90( 31/1,235)... 1,756.10 ( 19/2,039)
10/21일1,304.70(108/1,204)... 1,764.50 ( 34/2,040)
*근월물=JPY811(11월물), EUR811(11월물)
10/20일1,270.70( 31/1,097)... 1,765.60 (108/2,024)
*최근월물=JPY810(10월물), EUR810(10월물)
10/20일1,290.00(190/ 48)... 1,794.00 ( 80/ 49)
10/17일1,333.00( 49/ 238)... 1,796.00 ( 44/ 129)
10/16일1,216.90( -/ 410)... 1,759.90 (103/ 470)
10/15일1,223.50( 1/ 648)... 1,689.50 ( 29/1,509)
10/14일1,185.00( 17/ 869)... 1,650.00 (175/1,491)
10/13일1,256.00( 2/ 959)... 1,681.80 ( 16/1,628)
10/10일1,289.10( 83/ 959)... 1,840.00 (182/1,642)
10/09일1,378.50(716/ 976)... 1,915.00 ( 33/1,824)
10/08일1,337.70( 59/1,487)... 1,847.00 ( 38/1,826)
10/07일1,272.20( 1/1,545)... 1,725.00 ( -/1,850)
10/06일1,196.00( 13/1,545)... 1,720.00 ( 3/1,850)
10/03일 개천절
10/02일1,157.00( 20/1,543)... 1,705.50 ( 16/1,849)
10/01일1,125.00( 16/1,551)... 1,681.10 ( 19/1,837)
09/30일1,156.00(211/1,551)... 1,734.30 ( 28/1,850)
09/29일1,124.90( 7/1,745)... 1,712.00 ( 16/1,878)
09/26일1,093.00( 5/1,745)... 1,695.30 ( 32/1,862)
09/25일1,096.00( 4/1,746)... 1,701.80 (102/1,894)
09/24일1,086.20( 5/1,746)... 1,678.10 ( 8/1,996)
09/23일1,091.70( 10/1,745)... 1,692.80 ( 19/1,996)
09/22일1,069.00( 2/1,738)... 1,646.50 ( 20/2,015)
09/19일1,067.00(107/1,737)... 1,618.50 ( 19/1,999)
09/18일1,091.00( 35/1,827)... 1,637.90 ( 5/2,016)
09/17일1,070.50(312/1,822)... 1,591.60 ( 43/2,021)
09/16일1,074.00( -/2,110)... 1,551.10 ( -/2,064)
*근월물=JPY810(10월물), EUR810(10월물)
09/12일1,040.00( 67/2,110)... 1,550.30 ( 10/2,064)
*최근월물=JPY809(9월물), EUR809(9월물)
09/12일1,025.00(166/ - )... 1,541.50 ( 32/ -)
09/11일1,035.90(232/ 221)... 1,548.00 (279/ 32)
09/10일1,016.40(146/ 728)... 1,547.50 (201/ 566)
09/09일1,023.50( 3/1,303)... 1,551.00 ( 21/1,367)
09/08일1,014.00( 58/2,102)... 1,571.00 ( 81/2,600)
09/05일1,044.10( 25/2,953)... 1,590.50 ( 18/4,456)
09/04일1,048.50( 33/2,954)... 1,657.30 ( - /4,444)
09/03일1,064.00(659/2,954)... 1,668.20 (122/4,444)
09/02일1,044.90(200/3,577)... 1,636.40 ( 25/4,566)
09/01일1,031.90( 90/3,721)... 1,632.30 (196/4,586)
08/29일 997.80 ( 86/3,804)... 1,598.30 ( 15/4,782)
08/28일 990.90 ( 4/3,804)... 1,599.30 ( 38/4,771)
08/27일 996.60 ( 17/3,802)... 1,593.90 ( 4 /4,741)
08/26일 994.70 ( 31/3,812)... 1,599.80 ( - /4,745)
08/25일 980.00 ( 17/3,823)... 1,588.40 ( - /4,757)
08/22일 969.00 ( 2/3,834)... 1,565.90 ( - /4,777)
08/21일 965.00 ( 13/3,834)... 1,549.70 ( - /4,760)
08/21일 965.00 ( 13/3,834)... 1,549.70 ( - /4,760)
08/20일 955.40 ( -/3,844)... 1,548.70 ( 22/4,760)
08/19일 954.60 ( 11/3,844)... 1,539.30 ( 28/4,782)
*근월물=JPY809(9월물), EUR809(9월물)
08/18일 951.10 ( 59/3,834)... 1,540.30 (148/4,790)
*최근월물=JPY808(8월물), EUR808(8월물)
08/18일 947.00 (117/ 83)... 1,536.00 ( 8/ - )
08/15일 광복절 휴장
08/14일 956.20 ( - / 201)... 1,551.20 ( -/ 8)
08/13일 954.60 ( 79/ 201)... 1,547.20 ( 12/ 187)
08/12일 940.00 (130/1,029)... 1,539.00 ( 12/ 268)
08/11일 943.50 (281/1,433)... 1,547.00 ( 16/ 404)
08/08일 936.50 (79/ 2,475)... 1,556.60 ( 24/ 408)
08/07일 930.00 ( 5/ 2,495)... 1,574.50 ( -/ 384)
08/06일 940.30 ( 6/ 2,495)... 1,574.00 ( 2/ 384)
08/05일 940.90 ( 8/ 2,501)... 1,581.70 ( 10/ 384)
08/04일 948.00 ( 3/ 2,501)... 1,586.20 ( 3/ 394)
08/01일 944.00 ( 6/ 2,501)... 1,579.90 ( 18/ 397)
07/31일 937.50 ( 6/ 2,501)... 1,577.30 ( 0/ 391)
07/30일 936.50 ( 42/ 2,501)... 1,588.60 ( 0/ 391)
07/29일 941.00 ( 7/ 2,538)... 1,591.00 ( 7/ 391)
07/28일 936.00 ( 6/ 2,538)... 1,585.50 ( -/ 398)
07/25일 941.00 ( -/ 2,534)... 1,580.10 ( -/ 398)
07/24일 936.00 ( 12/ 2,534)... 1,581.40 ( 6/ 398)
07/23일 948.00 ( 5/ 2,534)... 1,599.40 ( 6/ 392)
07/22일 958.00 ( 28/ 2,529)... 1,620.90 ( 14/ 386)
*근월물=JPY808(8월물), EUR808(8월물)
07/21일 959.10 ( -/ 2,529)... 1,609.60 ( - / 376)
*최근월물=JPY807(7월물), EUR807(7월물)
07/21일 956.20 ( -/ -)... 1,607.00 ( 15/ -)
07/18일 965.40 ( -/ 73)... 1,603.00 ( 3/ 85)
07/17일 963.10 ( 9/ 74)... 1,603.40 ( 53/ 88)
07/16일 965.70 ( 8/ 347)... 1,602.00 ( 52/ 183)
07/15일 950.90 ( 96/ 709)... 1,604.00 ( 192/ 701)
07/14일 943.00 ( 13/ 1,074)... 1,597.40 ( 86/1,076)
07/11일 935.10 ( 22/ 1,498)... 1,577.50 ( -/1,161)
07/10일 938.00 (738/ 1,657)... 1,574.10 ( 195/1,161)
07/09일 935.00 ( 31/ 4,219)... 1,585.00 ( 10/3,161)
07/08일 968.00 ( 78/ 4,235)... 1,621.50 ( 12/3,171)
07/07일 973.00 ( 91/ 4,253)... 1,627.50 ( 54/3,181)
07/04일 985.10 ( 72/ 4,291)... 1,649.40 ( 47/3,212)
07/03일 979.50 ( 60/ 4,343)... 1,648.70 ( 87/3,253)
07/02일 990.00 ( 12/ 4,362)... 1,646.00 ( 15/3,339)
07/01일 990.80 ( 24/ 4,359)... 1,648.10 ( 46/3,354)
--------------------------------------------------
06/30일 986.00 ( 69/ 4,353)... 1,650.00 ( 88/3,400)
05/30일 983.20 ( -/ 2,001)... 1,594.20 ( 50/ 3,365)
04/30일 965.50 ( 9/ 4,576)... 1,563.30 ( - / 4,041)
03/31일 993.00 ( 10/ 3,564)... 1,564.30 ( 23/ 949)
02/29일 898.90 ( 30/ 6,565)... 1,425.00 ( - / 10,153)
01/31일 890.00 ( 24/ 682)..... 1,395.50 ( -/ 1,458)
01/02일 839.20 ( 11/ 6,739)... 1,366.40 ( - / 3,508)
-----------------------------------------------------
2007년
-----------------------------------------------------
12/28일 830.00 (339/ 6,736)... 1,362.30 ( - / 3,508)
11/30일 836.70 (781/ 8,430)... 1,362.90 (112/ 12,751)
-----------------------------------------------------
※참고: 1계약=500만엔, 5만유로, 1틱=0.10원
최소변동액=5,000원 (엔, 유로 동일)
최종거래일=결제월의 세번째 월요일(T), 최종결제일=T+2
※자료: 한국증권선물거래소(www.krx.co.kr)
