[ 2009년 4월 달러선물(FX Futures) 최근월물 동향 ]
※위쪽에 있는 축소아이콘(가-)를 누르시면 좀더 편하게 보실 수 있습니다.
(단위: 원, 계약=개)
----------------------------------------------------------
날짜. 선물종가(전일비/시장BAS).. 거래량/미결제.. 이론가(이론BAS/괴리도). 외인순매매
----------------------------------------------------------
2009년 *최근월물=USD904(4월물)
---------------------------------------------------------
04/02일1,331.50(-46.50/ -3.00)37,072/112,943..1,334.48(-0.02/ -2.98).-61
04/01일1,378.00( -5.00/ -1.50)34,752/112,705..1,379.48(-0.02/ -1.48).+1,938
03/31일1,383.00( -9.80/ -0.50)28,667/110,993..1,383.48(-0.02/ -0.48).-177
03/30일1,392.80(+47.00/ +1.30)29,240/112,428..1,391.47(-0.03/ +1.33).-1,081
03/27일1,345.80(+14.80/ -3.20)25,806/111,302..1,348.97(-0.03/ -3.17).+245
03/26일1,331.00(-29.00/ 0.00)33,794/111,143..1,330.48(-0.02/ +0.52).+266
03/25일1,360.00(-20.90/ -3.00)26,511/111,060..1,362.98(-0.03/ -2.98).-297
03/24일1,380.90( -9.10/ -2.60)20,683/111,090..1,383.47(-0.03/ -2.57).+951
03/23일1,390.00(-22.50/ -1.60)29,216/109,595..1,391.58(-0.02/ -1.58).-886
03/20일1,412.50(+16.60/ +0.00)20,478/109,269..1,412.48(-0.02/ +0.02).-774
03/19일1,395.90(-25.10/ -0.10)26,487/107,708..1,395.97(-0.03/ -0.07).+787
03/18일1,421.00(+14.80/ -0.50)26,120/110,827..1,421.47(-0.50/ -0.47).+1,009
03/17일1,406.20(-34.30/ -2.30)36,511/109,372..1,408.47(-0.03/ -2.27).+483
*근원물=USD904(4월물)
03/16일1,440.50(-41.90/ +0.50)41,278/107,054..1,482.30(+42.30/+0.51).-497
*최근월물=USD903(3월물)
03/16일1,448.20(-35.80/ +8.20) 1,727/ - ..1,483.50(+43.50/+8.20).-497
03/13일1,484.00(-15.40/ +0.50)22,138/ 20,272..1,483.89(-0.01/ +0.51).+255
03/12일1,499.40(+28.90/ +2.90)26,162/ 43,698..1,496.49(-0.01/ +2.91).-1,123
03/11일1,470.50( -0.50/ -0.50)37,823/ 60,195..1,470.99(-0.01/ -0.49).-391
03/10일1,511.50(-36.50/ 0.00)33,524/ 88,097..1,511.49(-0.01/ +0.01).-1,738
03/09일1,548.00( -2.10/ -1.00)29,423/ 91,347..1,548.99(-0.01/ -0.99).+1,977
03/05일1,550.00(-18.70/ +0.10)34,645/ 96,724..1,549.98(-0.02/ +0.12).-1,927
03/04일1,568.80(+16.10/ +0.80)32,887/ 96,753..1,567.98(-0.02/ +0.82).-407
03/04일1,552.70( +0.20/ +1.70)32,223/ 97,218..1,550.98(-0.02/ +1.72).+1,821
03/03일1,552.50(-20.50/ +0.10)36,197/ 96,701..1,552.38(-0.02/ +0.12).-984
03/02일1,573.00(+36.00/ +2.70)35,445/ 97,611..1,570.27(-0.03/ +2.73).-1,777
02/27일1,537.00(+21.30/ +3.00)14,956/ 98,935..1,533.98(-0.02/ +3.02).-691
02/26일1,515.70( +1.20/ -1.80)17,423/ 98,124..1,515.80(-1.70/ -1.78).-660
02/25일1,514.50( -4.50/ -1.50)21,312/ 98,747..1,515.90(-0.10/ -1.48).+1,327
02/24일1,519.00(+28.50/ +2.70)18,430/ 99,258..1,516.27(-0.03/ +2.73).+920
02/23일1,490.50(-18.40/ +1.50)33,175/100,080..1,488.97(-0.03/ +1.53).-1,848
02/20일1,508.90(+25.90/ +2.90)26,592/102,550..1,505.97(-0.03/ +2.93).+1,283
02/19일1,483.00(+16.00/ +2.00)19,641/101,413..1,480.98(-0.02/ +2.02).+837
02/18일1,467.00( +8.80/ -1.00)25,423/100,515..1,467.98(-0.02/ -0.98).-1,119
02/17일1,458.20(+30.20/ +2.70)27,709/103,274..1,455.47(-0.03/ +2.73).+248
*근원물=USD903(3월물)
02/16일1,428.00(+24.30/ +0.50)12,072/104,230..1,403.90(-23.60/+0.52).+757
*최근월물=USD902(2월물)
02/16일1,408.50( +4.00/-19.00) 1,283/ 1,178..1,404.20(-23.30/-19.00).+757
02/13일1,404.50( -1.50/ +0.30)15,273/ 18,044..1,404.19(-0.01/ +0.31). -106
02/12일1,406.00(+13.50/ +2.00)20,734/ 36,226..1,403.99(-0.01/ +2.01). +565
02/11일1,392.50( +8.30/ -1.00)18,994/ 61,455..1,393.49(-0.01/ -0.99). -391
02/10일1,384.20( +3.00/ +1.30)19,691/ 67,508..1,382.89(-0.01/ +1.31). +686
02/09일1,381.20( -3.60/ +0.20)19,476/ 76,532..1,380.00(-0.01/ +0.21). -218
02/06일1,384.80( +0.80/ +1.00)13,116/ 92,201..1,383.78(-0.02/ +1.02). +3
02/05일1,384.00( +4.00/ -0.50)17,478/101,955..1,384.48(-0.02/ -0.48). +662
02/04일1,380.00( -9.00/ +1.50)15,672/107,401..1,378.49(-0.01/ +1.51). -238
02/03일1,389.00( -1.40/ -0.50)17,693/110,157..1,389.48(-0.02/ -0.48). -55
02/02일1,390.40(+14.40/ +0.40)14,480/110,095..1,389.98(-0.02/ +0.42). -78
01/30일1,376.00( -0.50/ -3.50)12,546/110,131..1,379.48(-0.02/ -3.48). +229
01/29일1,376.50( 0.00/ -2.00)17,094/110,578..1,378.48(-0.02/ -1.98). +247
01/28일1,376.50(-14.00/ +0.40)18,844/110,905..1,376.08(-0.02/ +0.42). -761
01/27일 설날 연휴 휴장
01/26일 설날 연휴 휴장
01/23일1,390.50(+12.50/ -0.40)10,788/111,904..1,390.87(-0.03/ -0.37). +321
01/22일1,378.00( +5.10/ 0.00)11,674/111,309..1,377.98(-0.02/ +0.02). +323
01/21일1,372.90( +0.30/ -0.10)20,395/111,007..1,372.98(-0.02/ -0.08). -398
01/20일1,372.60( +9.30/ -1.90)19,960/111,408..1,374.47(-0.03/ -1.87). +473
*근원물=USD902(2월물)
01/19일1,363.30( +7.30/ +0.80)17,451/110,449..1,358.10(-4.40/ +0.82). +847
*최근월물=USD901(1월물)
01/19일1,358.70( +2.70/ -3.80) 1,704/ 1,923..1,358.00(-4.50/ -3.80). +847
01/16일1,356.00(-35.00/ -2.00)12,545/ 19,838..1,357.99(-0.01/ -1.99).-1,194
01/15일1,391.00(-43.00/ -1.00)21,788/ 38,438..1,391.99(-0.01/ -0.99). +225
01/14일1,348.00( -8.50/ +0.50)22,710/ 48,925..1,347.49(-0.01/ +0.51). +712
01/13일1,356.50( -3.00/ +2.50)27,738/ 71,897..1,360.10(+6.10/ +2.51). +209
01/12일1,359.50(+18.00/ +0.50)24,567/ 81,006..1,358.99(-0.01/ +0.51). +186
01/09일1,341.50( +5.90/ -1.50)19,864/ 87,287..1,342.98(-0.02/ -1.48). -349
01/08일1,335.60(+44.60/ +2.60)19,381/ 89,907..1,332.98(-0.02/ +2.62). +1,033
01/07일1,291.00(-21.30/ -1.50)20,464/ 90,641..1,292.49(-0.01/ -1.49). -180
01/06일1,312.30( +0.30/ -0.20)17,494/100,387..1,312.48(-0.02/ -0.18). -2
01/05일1,312.00(-10.00/ -1.50)19,998/100,676..1,313.48(-0.02/ -1.48). -8
01/02일1,322.00(+20.00/ +1.00)17,557/112,417..1,320.98(-0.02/ +1.02). +401
01/01일 새해 첫날 휴장
----------------------------------------------------------
2008년
----------------------------------------------------------
12/30일1,302.00(+26.60/+42.50)15,623/118,348..1,260.90(+1.40/+42.52). -14
11/28일1,459.70( -9.30/ -9.30)16,965/109,361..1,468.70( -0.30/ -9.28). +174
10/31일1,295.00(-58.30/ +4.00) 8,275/ 92,778..1,248.10(-42.90/ +4.02). +2,852
09/30일1,216.80(+29.80/ +9.80)24,545/105,371..1,206.98( -0.02/ +9.82). -1,172
08/29일1,089.90( +8.10/+0.90).14,136/153,098..1,088.98( -0.02/+0.92).. +164
07/31일1,013.00(-1.10/+0.90).. 7,044/ 86,118..1,014.30( +2.20/+0.92).. +327
06/30일1,047.80(+4.50/+1.80)..12,248/ 104,528..1,045.98( -0.02/+1.82).. -913
05/30일1,031.00(-0.50/+0.90)..11,942/ 155,410..1,031.60( +1.50/+0.92).. -1,205
04/30일1,003.30(+1.60/+0.70).. 5,293/ 96,347..1,001.40( -1.20/+0.72).. -230
03/31일 989.00( -3.70/-1.40).. 2,660/ 76,241.. 992.60( 2.20/-1.38).. -452
03/31일 989.00( -3.70/-1.40).. 2,660/ 76,241.. 992.60( 2.20/-1.38).. -452
02/29일 939.40 (+3.20/ +0.40).. 5,046/ 180,599.. 936.80 (-2.20/ +0.41).... -686
01/31일 944.70 (-0.90/ +0.80).. 8,074/ 62,780... 943.89 (-0.01/ +0.81).. -1,356
01/02일 935.80 (+1.50/ -1.10).. 6,581/ 129,723.. 936.88 (-0.02/ -1.08).... +689
----------------------------------------------------------
※참고: 1. 1계약=5만달러, 1틱=0.10원, 최소변동액=5,000원
최종거래일=결제월의 세번째 월요일(T), 최종결제일=T+2
2. 시장BAS(스왑포인트): 시장베이시스=선물환율 종가-현물환율 종가
3. 이론BAS(스왑포인트): 이론베이시스=선물환율 이론가-현물환율 종가
4. 괴리도=선물환율 종가-선물환율 이론가. 마이너스(-)는 선물 저평가 수준
※자료: 한국거래소(www.krx.co.kr)
※위쪽에 있는 축소아이콘(가-)를 누르시면 좀더 편하게 보실 수 있습니다.
(단위: 원, 계약=개)
----------------------------------------------------------
날짜. 선물종가(전일비/시장BAS).. 거래량/미결제.. 이론가(이론BAS/괴리도). 외인순매매
----------------------------------------------------------
2009년 *최근월물=USD904(4월물)
---------------------------------------------------------
04/02일1,331.50(-46.50/ -3.00)37,072/112,943..1,334.48(-0.02/ -2.98).-61
04/01일1,378.00( -5.00/ -1.50)34,752/112,705..1,379.48(-0.02/ -1.48).+1,938
03/31일1,383.00( -9.80/ -0.50)28,667/110,993..1,383.48(-0.02/ -0.48).-177
03/30일1,392.80(+47.00/ +1.30)29,240/112,428..1,391.47(-0.03/ +1.33).-1,081
03/27일1,345.80(+14.80/ -3.20)25,806/111,302..1,348.97(-0.03/ -3.17).+245
03/26일1,331.00(-29.00/ 0.00)33,794/111,143..1,330.48(-0.02/ +0.52).+266
03/25일1,360.00(-20.90/ -3.00)26,511/111,060..1,362.98(-0.03/ -2.98).-297
03/24일1,380.90( -9.10/ -2.60)20,683/111,090..1,383.47(-0.03/ -2.57).+951
03/23일1,390.00(-22.50/ -1.60)29,216/109,595..1,391.58(-0.02/ -1.58).-886
03/20일1,412.50(+16.60/ +0.00)20,478/109,269..1,412.48(-0.02/ +0.02).-774
03/19일1,395.90(-25.10/ -0.10)26,487/107,708..1,395.97(-0.03/ -0.07).+787
03/18일1,421.00(+14.80/ -0.50)26,120/110,827..1,421.47(-0.50/ -0.47).+1,009
03/17일1,406.20(-34.30/ -2.30)36,511/109,372..1,408.47(-0.03/ -2.27).+483
*근원물=USD904(4월물)
03/16일1,440.50(-41.90/ +0.50)41,278/107,054..1,482.30(+42.30/+0.51).-497
*최근월물=USD903(3월물)
03/16일1,448.20(-35.80/ +8.20) 1,727/ - ..1,483.50(+43.50/+8.20).-497
03/13일1,484.00(-15.40/ +0.50)22,138/ 20,272..1,483.89(-0.01/ +0.51).+255
03/12일1,499.40(+28.90/ +2.90)26,162/ 43,698..1,496.49(-0.01/ +2.91).-1,123
03/11일1,470.50( -0.50/ -0.50)37,823/ 60,195..1,470.99(-0.01/ -0.49).-391
03/10일1,511.50(-36.50/ 0.00)33,524/ 88,097..1,511.49(-0.01/ +0.01).-1,738
03/09일1,548.00( -2.10/ -1.00)29,423/ 91,347..1,548.99(-0.01/ -0.99).+1,977
03/05일1,550.00(-18.70/ +0.10)34,645/ 96,724..1,549.98(-0.02/ +0.12).-1,927
03/04일1,568.80(+16.10/ +0.80)32,887/ 96,753..1,567.98(-0.02/ +0.82).-407
03/04일1,552.70( +0.20/ +1.70)32,223/ 97,218..1,550.98(-0.02/ +1.72).+1,821
03/03일1,552.50(-20.50/ +0.10)36,197/ 96,701..1,552.38(-0.02/ +0.12).-984
03/02일1,573.00(+36.00/ +2.70)35,445/ 97,611..1,570.27(-0.03/ +2.73).-1,777
02/27일1,537.00(+21.30/ +3.00)14,956/ 98,935..1,533.98(-0.02/ +3.02).-691
02/26일1,515.70( +1.20/ -1.80)17,423/ 98,124..1,515.80(-1.70/ -1.78).-660
02/25일1,514.50( -4.50/ -1.50)21,312/ 98,747..1,515.90(-0.10/ -1.48).+1,327
02/24일1,519.00(+28.50/ +2.70)18,430/ 99,258..1,516.27(-0.03/ +2.73).+920
02/23일1,490.50(-18.40/ +1.50)33,175/100,080..1,488.97(-0.03/ +1.53).-1,848
02/20일1,508.90(+25.90/ +2.90)26,592/102,550..1,505.97(-0.03/ +2.93).+1,283
02/19일1,483.00(+16.00/ +2.00)19,641/101,413..1,480.98(-0.02/ +2.02).+837
02/18일1,467.00( +8.80/ -1.00)25,423/100,515..1,467.98(-0.02/ -0.98).-1,119
02/17일1,458.20(+30.20/ +2.70)27,709/103,274..1,455.47(-0.03/ +2.73).+248
*근원물=USD903(3월물)
02/16일1,428.00(+24.30/ +0.50)12,072/104,230..1,403.90(-23.60/+0.52).+757
*최근월물=USD902(2월물)
02/16일1,408.50( +4.00/-19.00) 1,283/ 1,178..1,404.20(-23.30/-19.00).+757
02/13일1,404.50( -1.50/ +0.30)15,273/ 18,044..1,404.19(-0.01/ +0.31). -106
02/12일1,406.00(+13.50/ +2.00)20,734/ 36,226..1,403.99(-0.01/ +2.01). +565
02/11일1,392.50( +8.30/ -1.00)18,994/ 61,455..1,393.49(-0.01/ -0.99). -391
02/10일1,384.20( +3.00/ +1.30)19,691/ 67,508..1,382.89(-0.01/ +1.31). +686
02/09일1,381.20( -3.60/ +0.20)19,476/ 76,532..1,380.00(-0.01/ +0.21). -218
02/06일1,384.80( +0.80/ +1.00)13,116/ 92,201..1,383.78(-0.02/ +1.02). +3
02/05일1,384.00( +4.00/ -0.50)17,478/101,955..1,384.48(-0.02/ -0.48). +662
02/04일1,380.00( -9.00/ +1.50)15,672/107,401..1,378.49(-0.01/ +1.51). -238
02/03일1,389.00( -1.40/ -0.50)17,693/110,157..1,389.48(-0.02/ -0.48). -55
02/02일1,390.40(+14.40/ +0.40)14,480/110,095..1,389.98(-0.02/ +0.42). -78
01/30일1,376.00( -0.50/ -3.50)12,546/110,131..1,379.48(-0.02/ -3.48). +229
01/29일1,376.50( 0.00/ -2.00)17,094/110,578..1,378.48(-0.02/ -1.98). +247
01/28일1,376.50(-14.00/ +0.40)18,844/110,905..1,376.08(-0.02/ +0.42). -761
01/27일 설날 연휴 휴장
01/26일 설날 연휴 휴장
01/23일1,390.50(+12.50/ -0.40)10,788/111,904..1,390.87(-0.03/ -0.37). +321
01/22일1,378.00( +5.10/ 0.00)11,674/111,309..1,377.98(-0.02/ +0.02). +323
01/21일1,372.90( +0.30/ -0.10)20,395/111,007..1,372.98(-0.02/ -0.08). -398
01/20일1,372.60( +9.30/ -1.90)19,960/111,408..1,374.47(-0.03/ -1.87). +473
*근원물=USD902(2월물)
01/19일1,363.30( +7.30/ +0.80)17,451/110,449..1,358.10(-4.40/ +0.82). +847
*최근월물=USD901(1월물)
01/19일1,358.70( +2.70/ -3.80) 1,704/ 1,923..1,358.00(-4.50/ -3.80). +847
01/16일1,356.00(-35.00/ -2.00)12,545/ 19,838..1,357.99(-0.01/ -1.99).-1,194
01/15일1,391.00(-43.00/ -1.00)21,788/ 38,438..1,391.99(-0.01/ -0.99). +225
01/14일1,348.00( -8.50/ +0.50)22,710/ 48,925..1,347.49(-0.01/ +0.51). +712
01/13일1,356.50( -3.00/ +2.50)27,738/ 71,897..1,360.10(+6.10/ +2.51). +209
01/12일1,359.50(+18.00/ +0.50)24,567/ 81,006..1,358.99(-0.01/ +0.51). +186
01/09일1,341.50( +5.90/ -1.50)19,864/ 87,287..1,342.98(-0.02/ -1.48). -349
01/08일1,335.60(+44.60/ +2.60)19,381/ 89,907..1,332.98(-0.02/ +2.62). +1,033
01/07일1,291.00(-21.30/ -1.50)20,464/ 90,641..1,292.49(-0.01/ -1.49). -180
01/06일1,312.30( +0.30/ -0.20)17,494/100,387..1,312.48(-0.02/ -0.18). -2
01/05일1,312.00(-10.00/ -1.50)19,998/100,676..1,313.48(-0.02/ -1.48). -8
01/02일1,322.00(+20.00/ +1.00)17,557/112,417..1,320.98(-0.02/ +1.02). +401
01/01일 새해 첫날 휴장
----------------------------------------------------------
2008년
----------------------------------------------------------
12/30일1,302.00(+26.60/+42.50)15,623/118,348..1,260.90(+1.40/+42.52). -14
11/28일1,459.70( -9.30/ -9.30)16,965/109,361..1,468.70( -0.30/ -9.28). +174
10/31일1,295.00(-58.30/ +4.00) 8,275/ 92,778..1,248.10(-42.90/ +4.02). +2,852
09/30일1,216.80(+29.80/ +9.80)24,545/105,371..1,206.98( -0.02/ +9.82). -1,172
08/29일1,089.90( +8.10/+0.90).14,136/153,098..1,088.98( -0.02/+0.92).. +164
07/31일1,013.00(-1.10/+0.90).. 7,044/ 86,118..1,014.30( +2.20/+0.92).. +327
06/30일1,047.80(+4.50/+1.80)..12,248/ 104,528..1,045.98( -0.02/+1.82).. -913
05/30일1,031.00(-0.50/+0.90)..11,942/ 155,410..1,031.60( +1.50/+0.92).. -1,205
04/30일1,003.30(+1.60/+0.70).. 5,293/ 96,347..1,001.40( -1.20/+0.72).. -230
03/31일 989.00( -3.70/-1.40).. 2,660/ 76,241.. 992.60( 2.20/-1.38).. -452
03/31일 989.00( -3.70/-1.40).. 2,660/ 76,241.. 992.60( 2.20/-1.38).. -452
02/29일 939.40 (+3.20/ +0.40).. 5,046/ 180,599.. 936.80 (-2.20/ +0.41).... -686
01/31일 944.70 (-0.90/ +0.80).. 8,074/ 62,780... 943.89 (-0.01/ +0.81).. -1,356
01/02일 935.80 (+1.50/ -1.10).. 6,581/ 129,723.. 936.88 (-0.02/ -1.08).... +689
----------------------------------------------------------
※참고: 1. 1계약=5만달러, 1틱=0.10원, 최소변동액=5,000원
최종거래일=결제월의 세번째 월요일(T), 최종결제일=T+2
2. 시장BAS(스왑포인트): 시장베이시스=선물환율 종가-현물환율 종가
3. 이론BAS(스왑포인트): 이론베이시스=선물환율 이론가-현물환율 종가
4. 괴리도=선물환율 종가-선물환율 이론가. 마이너스(-)는 선물 저평가 수준
※자료: 한국거래소(www.krx.co.kr)
