|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 07, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180207 |
988.75 |
993.75 |
982.00 |
983.00 |
-3.25 |
128,425 |
308,835 |
-8,568 |
May18 |
180207 |
999.50 |
1005.00 |
993.00 |
994.25 |
-3.50 |
63,726 |
212,337 |
+4,860 |
Jul18 |
180207 |
1009.50 |
1014.50 |
1003.00 |
1004.00 |
-3.50 |
25,468 |
142,013 |
+2,213 |
Aug18 |
180207 |
1011.00 |
1016.25 |
1004.75 |
1005.75 |
-4.00 |
2,577 |
15,250 |
+68 |
Sep18 |
180207 |
1010.25 |
1010.75 |
1000.25 |
1001.00 |
-4.50 |
1,064 |
4,820 |
+88 |
Nov18 |
180207 |
1006.00 |
1009.50 |
999.25 |
1000.50 |
-5.00 |
15,274 |
89,227 |
+2,290 |
Jan19 |
180207 |
1011.50 |
1014.75 |
1005.25 |
1006.00 |
-5.00 |
344 |
7,847 |
-56 |
Mar19 |
180207 |
1012.00 |
1015.00 |
1005.75 |
1007.00 |
-4.25 |
259 |
5,020 |
+58 |
May19 |
180207 |
1015.00 |
1017.00 |
1009.25 |
1010.00 |
-4.25 |
178 |
2,183 |
+26 |
Jul19 |
180207 |
1020.00 |
1021.25 |
1014.50 |
1015.25 |
-3.75 |
221 |
2,643 |
+29 |
Aug19 |
180207 |
1012.25 |
1012.25 |
1012.25 |
1012.25 |
-3.50 |
0 |
37 |
+0 |
Sep19 |
180207 |
1001.25 |
1001.25 |
1001.25 |
1001.25 |
-3.50 |
0 |
25 |
+0 |
Nov19 |
180207 |
997.75 |
998.25 |
990.25 |
991.00 |
-4.00 |
202 |
4,240 |
+110 |
Jan20 |
180207 |
996.25 |
996.25 |
996.25 |
996.25 |
-4.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
237,738 |
794,562 |
+1,118 |
Soybean Meal(CBOT) |
Mar18 |
180207 |
333.40 |
336.30 |
331.60 |
335.40 |
+3.70 |
56,413 |
151,082 |
-1,186 |
May18 |
180207 |
337.00 |
340.00 |
335.20 |
339.10 |
+3.70 |
26,589 |
134,410 |
+3,522 |
Jul18 |
180207 |
339.00 |
341.70 |
337.20 |
341.10 |
+3.60 |
19,815 |
73,432 |
+2,689 |
Aug18 |
180207 |
338.20 |
341.00 |
336.70 |
340.00 |
+2.90 |
3,646 |
12,827 |
+1,106 |
Sep18 |
180207 |
336.90 |
340.30 |
336.10 |
339.20 |
+2.70 |
1,655 |
10,210 |
+183 |
Oct18 |
180207 |
336.60 |
337.40 |
333.80 |
336.90 |
+2.60 |
710 |
9,140 |
+106 |
Dec18 |
180207 |
335.80 |
337.70 |
334.00 |
337.10 |
+2.30 |
4,601 |
45,070 |
-280 |
Jan19 |
180207 |
337.10 |
337.70 |
334.40 |
337.40 |
+2.30 |
468 |
3,025 |
-18 |
Mar19 |
180207 |
336.80 |
338.00 |
335.10 |
337.70 |
+2.00 |
349 |
3,551 |
-120 |
May19 |
180207 |
336.90 |
339.00 |
335.70 |
338.30 |
+1.90 |
104 |
1,184 |
+50 |
Total Volume and Open Interest |
114,470 |
449,348 |
+6,058 |
Soybean Oil(CBOT) |
Mar18 |
180207 |
33.20 |
33.29 |
32.49 |
32.56 |
-0.60 |
58,247 |
188,197 |
-6,214 |
May18 |
180207 |
33.37 |
33.48 |
32.68 |
32.74 |
-0.61 |
36,251 |
135,980 |
+5,620 |
Jul18 |
180207 |
33.58 |
33.68 |
32.89 |
32.94 |
-0.61 |
10,634 |
83,186 |
-1,632 |
Aug18 |
180207 |
33.66 |
33.75 |
32.98 |
33.03 |
-0.61 |
1,255 |
14,786 |
+303 |
Sep18 |
180207 |
33.78 |
33.81 |
33.05 |
33.09 |
-0.62 |
704 |
10,815 |
+192 |
Oct18 |
180207 |
33.77 |
33.81 |
33.06 |
33.09 |
-0.63 |
672 |
9,815 |
-51 |
Dec18 |
180207 |
33.93 |
33.98 |
33.18 |
33.24 |
-0.62 |
2,452 |
47,566 |
-262 |
Jan19 |
180207 |
33.92 |
34.01 |
33.31 |
33.33 |
-0.61 |
118 |
5,978 |
+15 |
Mar19 |
180207 |
34.04 |
34.12 |
33.42 |
33.44 |
-0.60 |
173 |
2,328 |
-24 |
May19 |
180207 |
34.11 |
34.19 |
33.54 |
33.56 |
-0.60 |
85 |
1,107 |
+37 |
Total Volume and Open Interest |
110,650 |
503,468 |
-2,031 |
Canola(WCE) |
Mar18 |
180207 |
499.5 |
502.2 |
498.0 |
498.2 |
-1.6 |
15,527 |
68,465 |
-2,925 |
May18 |
180207 |
505.3 |
508.0 |
504.1 |
504.4 |
-1.1 |
6,918 |
61,141 |
+2,371 |
Jul18 |
180207 |
511.0 |
512.7 |
509.1 |
509.3 |
-1.3 |
1,895 |
21,990 |
+903 |
Nov18 |
180207 |
507.5 |
509.3 |
506.0 |
506.5 |
-1.2 |
1,253 |
28,694 |
+740 |
Jan19 |
180207 |
511.5 |
512.2 |
510.3 |
510.7 |
-1.1 |
3 |
1,877 |
+0 |
Total Volume and Open Interest |
25,596 |
182,199 |
+1,089 |
Corn(CBOT) |
Mar18 |
180207 |
363.75 |
365.75 |
362.50 |
365.25 |
+1.75 |
260,346 |
695,650 |
-30,477 |
May18 |
180207 |
371.00 |
373.00 |
370.00 |
372.75 |
+1.50 |
152,882 |
353,417 |
+19,858 |
Jul18 |
180207 |
378.50 |
380.75 |
377.50 |
380.25 |
+1.50 |
54,681 |
279,629 |
+2,770 |
Sep18 |
180207 |
385.25 |
387.25 |
384.25 |
387.00 |
+1.25 |
9,713 |
118,073 |
+2,248 |
Dec18 |
180207 |
393.00 |
395.00 |
392.50 |
394.75 |
+1.25 |
19,451 |
190,121 |
+592 |
Mar19 |
180207 |
400.75 |
402.50 |
399.75 |
402.25 |
+1.00 |
1,872 |
32,129 |
+510 |
May19 |
180207 |
406.00 |
407.25 |
404.75 |
407.00 |
+0.75 |
358 |
4,584 |
+215 |
Jul19 |
180207 |
410.50 |
411.50 |
409.25 |
411.50 |
+0.75 |
435 |
9,091 |
+225 |
Sep19 |
180207 |
407.75 |
407.75 |
407.75 |
407.75 |
+0.50 |
31 |
1,480 |
-10 |
Dec19 |
180207 |
409.00 |
410.50 |
408.50 |
410.00 |
+0.50 |
324 |
11,578 |
-48 |
Total Volume and Open Interest |
500,126 |
1,696,459 |
-4,102 |
Wheat(CBOT) |
Mar18 |
180207 |
449.00 |
461.75 |
447.75 |
460.50 |
+14.25 |
100,967 |
229,648 |
-4,232 |
May18 |
180207 |
461.50 |
474.00 |
460.50 |
473.00 |
+14.00 |
46,099 |
133,996 |
+6,271 |
Jul18 |
180207 |
475.25 |
487.25 |
474.50 |
486.25 |
+13.25 |
20,183 |
81,103 |
+1,443 |
Sep18 |
180207 |
489.25 |
500.75 |
489.00 |
500.00 |
+12.50 |
3,445 |
33,702 |
+289 |
Dec18 |
180207 |
508.00 |
519.75 |
508.00 |
518.75 |
+12.00 |
4,464 |
56,195 |
+1,020 |
Mar19 |
180207 |
522.75 |
533.50 |
522.75 |
532.75 |
+11.75 |
277 |
7,457 |
+57 |
Total Volume and Open Interest |
175,570 |
543,674 |
+4,849 |
Wheat(KCBT) |
Mar18 |
180207 |
470.00 |
482.75 |
469.50 |
481.00 |
+12.00 |
59,356 |
116,972 |
-6,942 |
May18 |
180207 |
484.25 |
497.25 |
484.25 |
495.75 |
+11.75 |
38,310 |
84,435 |
+5,447 |
Jul18 |
180207 |
500.00 |
513.00 |
500.00 |
511.50 |
+12.00 |
25,880 |
58,470 |
+1,339 |
Sep18 |
180207 |
518.50 |
527.50 |
516.75 |
526.75 |
+12.25 |
2,205 |
20,091 |
+376 |
Dec18 |
180207 |
535.00 |
546.50 |
535.00 |
545.75 |
+12.00 |
2,295 |
29,863 |
+60 |
Mar19 |
180207 |
550.00 |
558.25 |
550.00 |
558.00 |
+12.25 |
198 |
5,244 |
-18 |
May19 |
180207 |
559.00 |
560.50 |
556.50 |
559.75 |
+11.00 |
24 |
494 |
+0 |
Total Volume and Open Interest |
128,273 |
316,054 |
+260 |
Wheat(MGE) |
Mar18 |
180207 |
608.25 |
614.00 |
605.50 |
612.25 |
+4.00 |
2,626 |
0 |
-28,773 |
May18 |
180207 |
619.25 |
625.50 |
617.00 |
624.00 |
+4.25 |
1,916 |
0 |
-15,757 |
Jul18 |
180207 |
628.00 |
633.50 |
625.00 |
633.00 |
+5.00 |
491 |
0 |
-8,865 |
Sep18 |
180207 |
630.00 |
637.50 |
628.25 |
636.75 |
+6.75 |
174 |
0 |
-6,477 |
Dec18 |
180207 |
638.00 |
643.75 |
636.75 |
643.50 |
+5.75 |
102 |
0 |
-3,270 |
Mar19 |
180207 |
640.50 |
647.25 |
640.50 |
647.25 |
+5.00 |
4 |
0 |
-429 |
Total Volume and Open Interest |
5,313 |
64,271 |
+698 |
Oats(CBOT) |
Mar18 |
180207 |
270.75 |
274.00 |
269.00 |
273.25 |
+4.25 |
414 |
2,658 |
-86 |
May18 |
180207 |
272.25 |
274.00 |
269.75 |
273.00 |
+2.00 |
188 |
3,055 |
+73 |
Jul18 |
180207 |
272.50 |
274.00 |
268.50 |
268.50 |
-3.00 |
27 |
354 |
+1 |
Sep18 |
180207 |
266.50 |
267.50 |
266.50 |
267.50 |
-5.00 |
0 |
17 |
+0 |
Total Volume and Open Interest |
632 |
6,173 |
-12 |
Rough Rice(CBOT) |
Mar18 |
180207 |
12.55 |
12.57 |
12.47 |
12.50 |
-0.05 |
416 |
6,349 |
-106 |
May18 |
180207 |
12.82 |
12.82 |
12.74 |
12.76 |
-0.06 |
89 |
2,095 |
+12 |
Jul18 |
180207 |
12.99 |
13.01 |
12.94 |
12.95 |
-0.05 |
25 |
552 |
+1 |
Sep18 |
180207 |
12.00 |
12.00 |
11.91 |
11.95 |
-0.03 |
27 |
598 |
+11 |
Total Volume and Open Interest |
557 |
9,594 |
-82 |
Live Cattle(CME) |
Feb18 |
180207 |
125.850 |
126.580 |
125.550 |
125.600 |
-0.035 |
6,102 |
22,333 |
-1,840 |
Apr18 |
180207 |
124.650 |
125.385 |
123.800 |
123.980 |
-0.600 |
26,039 |
152,072 |
+560 |
Jun18 |
180207 |
115.885 |
116.600 |
115.500 |
115.730 |
-0.100 |
16,793 |
110,027 |
+1,021 |
Aug18 |
180207 |
112.730 |
113.650 |
112.730 |
113.285 |
+0.555 |
6,949 |
49,808 |
+909 |
Oct18 |
180207 |
114.750 |
115.635 |
114.635 |
115.400 |
+0.670 |
4,201 |
20,043 |
+370 |
Dec18 |
180207 |
116.950 |
117.500 |
116.650 |
117.180 |
+0.480 |
1,268 |
9,512 |
+44 |
Total Volume and Open Interest |
61,689 |
368,335 |
+1,229 |
Feeder Cattle(CME) |
Mar18 |
180207 |
148.785 |
149.735 |
148.130 |
148.300 |
-0.435 |
7,700 |
27,220 |
-658 |
Apr18 |
180207 |
149.435 |
150.400 |
148.700 |
149.350 |
-0.085 |
3,549 |
9,816 |
+446 |
May18 |
180207 |
149.450 |
150.350 |
148.735 |
149.350 |
+0.220 |
2,757 |
9,020 |
+125 |
Aug18 |
180207 |
152.130 |
153.250 |
151.750 |
152.330 |
+0.280 |
1,164 |
6,974 |
+97 |
Sep18 |
180207 |
152.630 |
153.535 |
152.050 |
152.450 |
+0.100 |
213 |
1,195 |
+9 |
Oct18 |
180207 |
152.630 |
153.285 |
151.935 |
152.350 |
+0.100 |
122 |
825 |
+28 |
Nov18 |
180207 |
152.035 |
152.700 |
151.330 |
152.185 |
+0.700 |
125 |
847 |
+11 |
Total Volume and Open Interest |
15,701 |
56,082 |
+105 |
Lean Hogs(CME) |
Feb18 |
180207 |
74.750 |
74.750 |
73.800 |
73.850 |
-0.900 |
4,245 |
14,758 |
-148 |
Apr18 |
180207 |
70.700 |
70.830 |
68.885 |
69.230 |
-2.200 |
18,592 |
101,238 |
+752 |
May18 |
180207 |
76.580 |
76.580 |
75.000 |
75.100 |
-2.000 |
232 |
2,309 |
-115 |
Jun18 |
180207 |
80.885 |
80.900 |
79.250 |
79.600 |
-1.800 |
7,129 |
45,529 |
+131 |
Jul18 |
180207 |
81.100 |
81.285 |
79.930 |
80.430 |
-1.300 |
2,166 |
21,163 |
-284 |
Aug18 |
180207 |
80.900 |
80.950 |
79.730 |
80.285 |
-1.115 |
3,664 |
22,715 |
-413 |
Oct18 |
180207 |
69.135 |
69.300 |
68.385 |
68.950 |
-0.700 |
3,058 |
22,986 |
+1,240 |
Dec18 |
180207 |
63.550 |
63.650 |
62.850 |
63.400 |
-0.550 |
1,079 |
8,236 |
+431 |
Total Volume and Open Interest |
40,246 |
240,047 |
+1,587 |
Class III Milk(CME) |
Feb18 |
180207 |
13.64 |
13.73 |
13.52 |
13.60 |
-0.08 |
349 |
3,483 |
-153 |
Mar18 |
180207 |
13.66 |
13.75 |
13.53 |
13.61 |
-0.08 |
555 |
4,488 |
+149 |
Apr18 |
180207 |
13.84 |
13.96 |
13.70 |
13.80 |
-0.05 |
128 |
2,742 |
+39 |
May18 |
180207 |
14.10 |
14.23 |
14.03 |
14.09 |
-0.03 |
70 |
2,294 |
+1 |
Jun18 |
180207 |
14.51 |
14.57 |
14.46 |
14.52 |
-0.01 |
27 |
2,066 |
+2 |
Jul18 |
180207 |
15.05 |
15.06 |
15.00 |
15.02 |
-0.01 |
79 |
1,511 |
+24 |
Aug18 |
180207 |
15.49 |
15.49 |
15.45 |
15.45 |
unch |
46 |
1,468 |
-5 |
Sep18 |
180207 |
15.72 |
15.73 |
15.66 |
15.70 |
+0.02 |
67 |
1,559 |
+5 |
Oct18 |
180207 |
15.90 |
15.90 |
15.87 |
15.88 |
+0.04 |
88 |
1,225 |
+10 |
Nov18 |
180207 |
15.85 |
15.87 |
15.84 |
15.86 |
+0.05 |
102 |
1,238 |
+10 |
Dec18 |
180207 |
15.74 |
15.74 |
15.71 |
15.71 |
+0.06 |
113 |
1,158 |
+1 |
Jan19 |
180207 |
15.50 |
15.50 |
15.50 |
15.50 |
unch |
3 |
26 |
+3 |
Feb19 |
180207 |
15.50 |
15.53 |
15.50 |
15.50 |
unch |
3 |
25 |
+3 |
Total Volume and Open Interest |
1,721 |
23,463 |
+125 |
Cocoa(ICE) |
Mar18 |
180207 |
2049 |
2065 |
1988 |
2013 |
-28 |
33,513 |
74,516 |
-11,010 |
May18 |
180207 |
2071 |
2090 |
2015 |
2037 |
-28 |
31,529 |
94,151 |
+6,129 |
Jul18 |
180207 |
2090 |
2107 |
2040 |
2063 |
-21 |
9,205 |
41,739 |
+1,724 |
Sep18 |
180207 |
2107 |
2123 |
2060 |
2083 |
-18 |
2,524 |
17,465 |
+278 |
Dec18 |
180207 |
2128 |
2147 |
2088 |
2106 |
-20 |
2,202 |
19,338 |
+340 |
Mar19 |
180207 |
2152 |
2169 |
2113 |
2128 |
-21 |
1,350 |
16,386 |
+553 |
May19 |
180207 |
2167 |
2182 |
2136 |
2142 |
-21 |
186 |
7,118 |
-25 |
Total Volume and Open Interest |
80,557 |
276,354 |
-1,976 |
Coffee "C"(ICE) |
Mar18 |
180207 |
122.95 |
123.90 |
122.60 |
123.30 |
+0.45 |
33,335 |
103,083 |
-5,508 |
May18 |
180207 |
125.05 |
126.10 |
124.75 |
125.45 |
+0.40 |
23,575 |
78,834 |
+8,703 |
Jul18 |
180207 |
127.55 |
128.35 |
127.15 |
127.70 |
+0.30 |
5,308 |
27,616 |
+622 |
Sep18 |
180207 |
129.95 |
130.75 |
129.45 |
130.05 |
+0.30 |
2,994 |
20,002 |
+309 |
Dec18 |
180207 |
133.35 |
134.20 |
132.95 |
133.55 |
+0.30 |
2,748 |
12,391 |
+510 |
Mar19 |
180207 |
136.65 |
137.35 |
136.30 |
136.80 |
+0.25 |
948 |
5,558 |
+235 |
Total Volume and Open Interest |
69,116 |
251,296 |
+4,947 |
Orange Juice(ICE) |
Mar18 |
180207 |
146.60 |
147.00 |
144.80 |
145.45 |
-0.85 |
825 |
6,360 |
-241 |
May18 |
180207 |
147.20 |
147.30 |
145.75 |
146.35 |
-0.80 |
397 |
2,841 |
+248 |
Jul18 |
180207 |
147.85 |
147.85 |
147.00 |
147.40 |
-0.65 |
60 |
916 |
+11 |
Sep18 |
180207 |
148.10 |
148.30 |
147.95 |
148.30 |
-0.45 |
24 |
264 |
+18 |
Nov18 |
180207 |
149.40 |
149.80 |
149.40 |
149.80 |
-0.10 |
8 |
75 |
+6 |
Jan19 |
180207 |
151.55 |
151.55 |
151.55 |
151.55 |
-0.20 |
|
|
|
Total Volume and Open Interest |
1,314 |
10,456 |
+42 |
Sugar #11(ICE) |
Mar18 |
180207 |
13.84 |
14.04 |
13.62 |
14.00 |
+0.16 |
105,875 |
358,682 |
-20,437 |
May18 |
180207 |
13.85 |
14.01 |
13.63 |
13.98 |
+0.13 |
64,972 |
265,439 |
+7,102 |
Jul18 |
180207 |
14.03 |
14.17 |
13.83 |
14.16 |
+0.11 |
21,284 |
120,901 |
-1,796 |
Oct18 |
180207 |
14.36 |
14.50 |
14.17 |
14.49 |
+0.10 |
11,923 |
84,679 |
-119 |
Mar19 |
180207 |
15.14 |
15.27 |
14.97 |
15.26 |
+0.07 |
6,958 |
74,890 |
+1,185 |
May19 |
180207 |
15.11 |
15.25 |
15.07 |
15.25 |
+0.05 |
1,428 |
10,014 |
+699 |
Jul19 |
180207 |
15.13 |
15.26 |
15.13 |
15.25 |
+0.03 |
404 |
8,259 |
+142 |
Oct19 |
180207 |
15.33 |
15.46 |
15.32 |
15.45 |
+0.03 |
209 |
9,213 |
+75 |
Total Volume and Open Interest |
213,122 |
939,360 |
-13,123 |
London Cocoa(LCE) |
Mar18 |
180207 |
1470 |
1480 |
1444 |
1448 |
-14 |
17,786 |
97,449 |
-5,018 |
May18 |
180207 |
1474 |
1491 |
1458 |
1462 |
-12 |
13,318 |
63,787 |
+3,013 |
Jul18 |
180207 |
1496 |
1510 |
1477 |
1481 |
-11 |
4,835 |
46,100 |
-383 |
Sep18 |
180207 |
1507 |
1520 |
1490 |
1493 |
-11 |
3,191 |
29,428 |
-596 |
Dec18 |
180207 |
1522 |
1537 |
1506 |
1509 |
-12 |
3,256 |
36,053 |
-541 |
Mar19 |
180207 |
1539 |
1552 |
1521 |
1524 |
-14 |
3,550 |
19,335 |
+1,115 |
May19 |
180207 |
1555 |
1568 |
1536 |
1540 |
-14 |
935 |
6,749 |
+433 |
Total Volume and Open Interest |
47,565 |
305,541 |
-1,469 |
London Sugar(LCE) |
Mar18 |
180207 |
356.50 |
362.40 |
354.30 |
361.00 |
+3.40 |
9,475 |
21,161 |
-1,570 |
May18 |
180207 |
361.40 |
366.50 |
358.90 |
365.40 |
+3.50 |
7,357 |
40,034 |
+1,760 |
Aug18 |
180207 |
363.80 |
368.90 |
362.10 |
367.80 |
+2.60 |
1,207 |
21,567 |
+220 |
Oct18 |
180207 |
369.20 |
373.70 |
368.00 |
372.90 |
+2.30 |
371 |
5,739 |
+116 |
Dec18 |
180207 |
377.10 |
379.90 |
376.30 |
379.40 |
+1.80 |
391 |
4,148 |
+244 |
Total Volume and Open Interest |
18,833 |
97,457 |
+764 |
Cotton(ICE) |
Mar18 |
180207 |
76.11 |
76.93 |
75.82 |
75.96 |
-0.23 |
24,397 |
106,124 |
-7,101 |
May18 |
180207 |
77.47 |
78.16 |
77.21 |
77.29 |
-0.09 |
18,929 |
97,084 |
+1,881 |
Jul18 |
180207 |
78.45 |
79.04 |
78.24 |
78.31 |
-0.06 |
7,630 |
40,968 |
+1,536 |
Oct18 |
180207 |
75.78 |
75.78 |
75.78 |
75.78 |
unch |
0 |
2 |
+0 |
Dec18 |
180207 |
74.85 |
75.19 |
74.68 |
75.03 |
+0.16 |
3,960 |
44,303 |
+972 |
Mar19 |
180207 |
75.53 |
75.54 |
75.27 |
75.54 |
+0.20 |
700 |
6,333 |
+678 |
Total Volume and Open Interest |
55,959 |
298,177 |
-1,732 |
Lumber(CME) |
Mar18 |
180207 |
484.5 |
494.0 |
484.5 |
493.7 |
+9.7 |
341 |
5,420 |
-38 |
May18 |
180207 |
476.7 |
487.3 |
476.7 |
486.5 |
+9.1 |
121 |
1,554 |
+24 |
Jul18 |
180207 |
470.0 |
477.9 |
470.0 |
476.4 |
+8.5 |
9 |
209 |
+3 |
Sep18 |
180207 |
457.7 |
461.9 |
457.7 |
461.9 |
+8.3 |
5 |
70 |
+5 |
Total Volume and Open Interest |
478 |
7,273 |
-5 |
Crude Oil(NYM) |
Mar18 |
180207 |
63.92 |
64.18 |
61.25 |
61.79 |
-1.60 |
891,063 |
509,407 |
-31,219 |
Apr18 |
180207 |
63.63 |
63.86 |
61.07 |
61.55 |
-1.56 |
330,338 |
272,776 |
+7,827 |
May18 |
180207 |
63.18 |
63.42 |
60.78 |
61.19 |
-1.51 |
172,850 |
180,682 |
-13,268 |
Jun18 |
180207 |
62.69 |
62.93 |
60.42 |
60.81 |
-1.45 |
213,256 |
264,438 |
-14,161 |
Jul18 |
180207 |
62.17 |
62.39 |
60.01 |
60.36 |
-1.39 |
59,185 |
139,428 |
+5,792 |
Aug18 |
180207 |
61.58 |
61.73 |
59.55 |
59.86 |
-1.35 |
34,173 |
80,553 |
-1,408 |
Sep18 |
180207 |
61.01 |
61.21 |
59.06 |
59.35 |
-1.32 |
42,601 |
99,802 |
-1,978 |
Oct18 |
180207 |
60.53 |
60.63 |
58.59 |
58.87 |
-1.30 |
15,299 |
89,983 |
-379 |
Nov18 |
180207 |
60.10 |
60.17 |
58.20 |
58.44 |
-1.27 |
9,844 |
73,080 |
-1,016 |
Dec18 |
180207 |
59.57 |
59.81 |
57.74 |
58.04 |
-1.26 |
110,892 |
244,892 |
-3,085 |
Jan19 |
180207 |
59.22 |
59.32 |
57.50 |
57.65 |
-1.23 |
8,310 |
85,678 |
-794 |
Feb19 |
180207 |
58.82 |
58.86 |
57.09 |
57.23 |
-1.22 |
6,371 |
46,473 |
+127 |
Mar19 |
180207 |
58.26 |
58.50 |
56.75 |
56.85 |
-1.19 |
16,662 |
38,253 |
-405 |
Apr19 |
180207 |
56.49 |
56.49 |
56.49 |
56.49 |
-1.17 |
2,264 |
19,535 |
+369 |
May19 |
180207 |
56.15 |
56.15 |
56.15 |
56.15 |
-1.16 |
3,103 |
19,147 |
+206 |
Jun19 |
180207 |
57.26 |
57.45 |
55.58 |
55.83 |
-1.15 |
21,538 |
98,219 |
-671 |
Total Volume and Open Interest |
1,980,123 |
2,587,299 |
-49,722 |
e-miNY Crude Oil(NYM) |
Mar18 |
180207 |
63.875 |
64.175 |
61.250 |
61.800 |
-1.600 |
18,369 |
2,542 |
-42 |
Apr18 |
180207 |
63.575 |
63.850 |
61.100 |
61.550 |
-1.550 |
365 |
407 |
+47 |
May18 |
180207 |
63.150 |
63.200 |
60.900 |
61.200 |
-1.500 |
138 |
223 |
+73 |
Jun18 |
180207 |
62.175 |
62.725 |
60.550 |
60.800 |
-1.450 |
15 |
69 |
+2 |
Jul18 |
180207 |
61.700 |
62.075 |
60.350 |
60.350 |
-1.400 |
3 |
16 |
+0 |
Aug18 |
180207 |
61.000 |
61.450 |
59.550 |
59.850 |
-1.350 |
0 |
98 |
+0 |
Sep18 |
180207 |
59.350 |
59.350 |
59.350 |
59.350 |
-1.325 |
0 |
48 |
+0 |
Oct18 |
180207 |
60.150 |
60.200 |
58.875 |
58.875 |
-1.300 |
0 |
42 |
+0 |
Nov18 |
180207 |
58.450 |
58.450 |
58.450 |
58.450 |
-1.250 |
0 |
137 |
+0 |
Dec18 |
180207 |
59.550 |
59.550 |
57.900 |
58.050 |
-1.250 |
1 |
173 |
+0 |
Total Volume and Open Interest |
18,901 |
3,823 |
+78 |
NY Harbor ULSD(NYM) |
Mar18 |
180207 |
198.90 |
199.83 |
192.45 |
193.13 |
-5.38 |
74,999 |
153,008 |
-10,321 |
Apr18 |
180207 |
198.19 |
199.07 |
192.07 |
192.77 |
-4.96 |
37,711 |
89,783 |
+1,011 |
May18 |
180207 |
197.55 |
198.12 |
191.42 |
192.09 |
-4.69 |
25,102 |
53,770 |
+1,734 |
Jun18 |
180207 |
196.87 |
197.21 |
190.67 |
191.31 |
-4.58 |
25,086 |
47,090 |
-1,448 |
Jul18 |
180207 |
196.40 |
196.64 |
190.26 |
190.90 |
-4.49 |
6,775 |
24,731 |
+663 |
Aug18 |
180207 |
194.57 |
196.26 |
189.89 |
190.49 |
-4.43 |
4,062 |
13,275 |
+488 |
Sep18 |
180207 |
195.10 |
196.18 |
189.85 |
190.45 |
-4.37 |
3,945 |
18,129 |
+188 |
Oct18 |
180207 |
194.62 |
196.09 |
189.86 |
190.51 |
-4.22 |
1,229 |
7,262 |
+277 |
Nov18 |
180207 |
194.62 |
196.06 |
189.95 |
190.61 |
-4.10 |
1,458 |
3,461 |
+67 |
Dec18 |
180207 |
194.83 |
196.04 |
190.02 |
190.66 |
-4.03 |
5,932 |
40,333 |
-1,015 |
Jan19 |
180207 |
193.99 |
194.35 |
190.54 |
190.68 |
-3.93 |
371 |
4,895 |
+56 |
Feb19 |
180207 |
192.00 |
192.00 |
190.23 |
190.23 |
-3.85 |
207 |
1,137 |
+33 |
Mar19 |
180207 |
190.53 |
190.53 |
189.33 |
189.33 |
-3.62 |
280 |
783 |
+206 |
Apr19 |
180207 |
187.67 |
187.67 |
187.67 |
187.67 |
-3.38 |
20 |
394 |
+8 |
Total Volume and Open Interest |
187,311 |
467,714 |
-8,043 |
RBOB Gasoline(NYM) |
Mar18 |
180207 |
181.77 |
182.77 |
175.35 |
176.60 |
-3.92 |
81,516 |
147,966 |
-5,566 |
Apr18 |
180207 |
200.00 |
200.80 |
193.84 |
194.85 |
-4.18 |
52,143 |
95,174 |
+1,796 |
May18 |
180207 |
200.44 |
201.26 |
194.57 |
195.47 |
-4.11 |
25,904 |
56,634 |
-499 |
Jun18 |
180207 |
199.42 |
200.17 |
193.71 |
194.55 |
-4.12 |
19,852 |
43,565 |
+14 |
Jul18 |
180207 |
197.64 |
198.25 |
192.03 |
192.80 |
-4.08 |
9,033 |
33,741 |
-179 |
Aug18 |
180207 |
195.07 |
195.60 |
189.48 |
190.21 |
-4.05 |
4,499 |
14,976 |
-222 |
Sep18 |
180207 |
191.77 |
192.29 |
186.28 |
187.01 |
-4.02 |
4,416 |
19,889 |
+283 |
Oct18 |
180207 |
176.93 |
178.16 |
172.36 |
173.40 |
-3.70 |
942 |
7,584 |
+89 |
Nov18 |
180207 |
173.43 |
174.50 |
168.89 |
170.01 |
-3.53 |
809 |
3,616 |
-64 |
Dec18 |
180207 |
171.36 |
171.70 |
166.18 |
167.28 |
-3.55 |
1,442 |
17,787 |
-51 |
Total Volume and Open Interest |
200,965 |
451,753 |
-4,354 |
e-miNY RBOB Gasoline(NYM) |
Mar18 |
180207 |
176.60 |
176.60 |
176.60 |
176.60 |
-3.92 |
0 |
1 |
+0 |
Apr18 |
180207 |
194.85 |
194.85 |
194.85 |
194.85 |
-4.18 |
|
|
|
May18 |
180207 |
195.47 |
195.47 |
195.47 |
195.47 |
-4.11 |
|
|
|
Jun18 |
180207 |
194.55 |
194.55 |
194.55 |
194.55 |
-4.12 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar18 |
180207 |
2.761 |
2.782 |
2.688 |
2.702 |
-0.057 |
200,176 |
302,615 |
-2,451 |
Apr18 |
180207 |
2.732 |
2.748 |
2.675 |
2.692 |
-0.031 |
79,658 |
158,054 |
+675 |
May18 |
180207 |
2.743 |
2.760 |
2.691 |
2.708 |
-0.027 |
37,052 |
185,160 |
-779 |
Jun18 |
180207 |
2.777 |
2.792 |
2.726 |
2.743 |
-0.026 |
22,805 |
70,835 |
+2,693 |
Jul18 |
180207 |
2.817 |
2.833 |
2.770 |
2.786 |
-0.024 |
18,335 |
100,885 |
+3,844 |
Aug18 |
180207 |
2.829 |
2.836 |
2.773 |
2.791 |
-0.023 |
8,997 |
49,354 |
+932 |
Sep18 |
180207 |
2.815 |
2.820 |
2.759 |
2.776 |
-0.022 |
6,932 |
51,562 |
+179 |
Oct18 |
180207 |
2.825 |
2.841 |
2.777 |
2.796 |
-0.023 |
24,905 |
122,958 |
+1,235 |
Nov18 |
180207 |
2.867 |
2.885 |
2.824 |
2.843 |
-0.021 |
5,415 |
40,910 |
-254 |
Dec18 |
180207 |
3.004 |
3.013 |
2.960 |
2.976 |
-0.022 |
3,217 |
40,299 |
+627 |
Jan19 |
180207 |
3.107 |
3.109 |
3.055 |
3.069 |
-0.024 |
10,778 |
55,379 |
+1,084 |
Feb19 |
180207 |
3.062 |
3.079 |
3.032 |
3.045 |
-0.019 |
3,747 |
25,226 |
+893 |
Mar19 |
180207 |
2.976 |
2.976 |
2.930 |
2.948 |
-0.015 |
6,024 |
45,151 |
-84 |
Apr19 |
180207 |
2.696 |
2.703 |
2.671 |
2.679 |
-0.012 |
4,022 |
45,299 |
+324 |
May19 |
180207 |
2.667 |
2.673 |
2.648 |
2.656 |
-0.009 |
1,189 |
13,164 |
-302 |
Jun19 |
180207 |
2.698 |
2.702 |
2.678 |
2.686 |
-0.008 |
514 |
9,689 |
+221 |
Total Volume and Open Interest |
438,111 |
1,399,029 |
+9,677 |
Brent Crude Oil(ICE) |
Apr18 |
180207 |
67.20 |
67.72 |
65.16 |
65.51 |
-1.35 |
335,637 |
560,630 |
-37,417 |
May18 |
180207 |
66.83 |
67.23 |
64.80 |
65.15 |
-1.33 |
146,127 |
290,115 |
+9,424 |
Jun18 |
180207 |
66.45 |
66.82 |
64.44 |
64.79 |
-1.32 |
134,003 |
288,055 |
-4,299 |
Jul18 |
180207 |
66.07 |
66.40 |
64.10 |
64.45 |
-1.30 |
36,462 |
139,356 |
-72 |
Aug18 |
180207 |
65.67 |
66.00 |
63.76 |
64.09 |
-1.29 |
22,546 |
101,878 |
+92 |
Sep18 |
180207 |
65.23 |
65.62 |
63.40 |
63.73 |
-1.27 |
32,791 |
105,046 |
+4,323 |
Oct18 |
180207 |
64.82 |
65.21 |
63.04 |
63.36 |
-1.25 |
14,722 |
48,917 |
-538 |
Nov18 |
180207 |
64.40 |
64.80 |
62.67 |
62.99 |
-1.22 |
10,945 |
57,229 |
+879 |
Dec18 |
180207 |
64.03 |
64.41 |
62.29 |
62.60 |
-1.19 |
72,702 |
221,481 |
+973 |
Jan19 |
180207 |
63.29 |
63.29 |
62.15 |
62.26 |
-1.17 |
4,113 |
42,212 |
+753 |
Feb19 |
180207 |
61.95 |
61.95 |
61.95 |
61.95 |
-1.14 |
3,558 |
30,921 |
-484 |
Mar19 |
180207 |
62.62 |
62.62 |
61.64 |
61.64 |
-1.11 |
4,481 |
31,463 |
+287 |
Apr19 |
180207 |
61.34 |
61.34 |
61.34 |
61.34 |
-1.09 |
2,626 |
13,298 |
+253 |
May19 |
180207 |
61.04 |
61.04 |
61.04 |
61.04 |
-1.06 |
1,114 |
16,549 |
+113 |
Total Volume and Open Interest |
876,051 |
2,409,934 |
-27,606 |
Gas Oil(ICE) |
Feb18 |
180207 |
594.50 |
597.75 |
573.50 |
579.00 |
-16.25 |
55,938 |
62,641 |
-18,842 |
Mar18 |
180207 |
595.00 |
599.00 |
576.25 |
581.50 |
-14.75 |
120,635 |
269,491 |
+5,202 |
Apr18 |
180207 |
594.00 |
597.75 |
576.50 |
581.75 |
-13.75 |
70,813 |
147,029 |
+6,921 |
May18 |
180207 |
591.00 |
594.75 |
574.25 |
579.75 |
-12.75 |
16,348 |
59,743 |
+2,504 |
Jun18 |
180207 |
587.75 |
591.50 |
571.50 |
577.50 |
-11.75 |
32,337 |
97,603 |
-1,508 |
Jul18 |
180207 |
586.00 |
589.25 |
569.50 |
576.00 |
-11.00 |
10,899 |
32,572 |
+1,467 |
Aug18 |
180207 |
584.00 |
587.50 |
568.75 |
574.50 |
-10.75 |
6,688 |
21,054 |
+662 |
Sep18 |
180207 |
583.00 |
586.25 |
567.25 |
573.00 |
-10.75 |
5,710 |
24,574 |
+790 |
Oct18 |
180207 |
584.50 |
585.00 |
565.75 |
572.00 |
-10.50 |
3,412 |
23,413 |
+570 |
Nov18 |
180207 |
582.00 |
582.50 |
564.25 |
569.50 |
-10.50 |
1,532 |
15,548 |
+552 |
Total Volume and Open Interest |
343,248 |
1,022,444 |
+2,138 |
Ethanol(CBOT) |
Mar18 |
180207 |
1.427 |
1.430 |
1.407 |
1.408 |
-0.015 |
376 |
1,213 |
-190 |
Apr18 |
180207 |
1.449 |
1.449 |
1.428 |
1.430 |
-0.010 |
36 |
503 |
+14 |
May18 |
180207 |
1.441 |
1.441 |
1.441 |
1.441 |
-0.008 |
9 |
61 |
+1 |
Jun18 |
180207 |
1.453 |
1.453 |
1.453 |
1.453 |
-0.008 |
26 |
94 |
+1 |
Jul18 |
180207 |
1.455 |
1.459 |
1.455 |
1.457 |
-0.008 |
57 |
135 |
+53 |
Aug18 |
180207 |
1.459 |
1.459 |
1.459 |
1.459 |
-0.008 |
0 |
3 |
+0 |
Sep18 |
180207 |
1.449 |
1.449 |
1.449 |
1.449 |
-0.008 |
1 |
162 |
-1 |
Oct18 |
180207 |
1.443 |
1.443 |
1.443 |
1.443 |
-0.008 |
|
|
|
Total Volume and Open Interest |
505 |
2,194 |
-322 |
WTI Crude Oil(ICE) |
Mar18 |
180207 |
63.88 |
64.18 |
61.25 |
61.79 |
-1.60 |
82,132 |
65,552 |
-4,510 |
Apr18 |
180207 |
63.59 |
63.87 |
61.07 |
61.55 |
-1.56 |
114,250 |
63,162 |
-1,976 |
May18 |
180207 |
63.15 |
63.44 |
60.79 |
61.19 |
-1.51 |
64,017 |
36,541 |
-4,984 |
Jun18 |
180207 |
62.96 |
62.96 |
60.44 |
60.81 |
-1.45 |
60,962 |
82,876 |
-2,311 |
Jul18 |
180207 |
62.29 |
62.42 |
60.01 |
60.36 |
-1.39 |
12,327 |
14,428 |
+67 |
Aug18 |
180207 |
61.69 |
61.69 |
59.52 |
59.86 |
-1.35 |
5,792 |
18,521 |
+375 |
Sep18 |
180207 |
61.13 |
61.16 |
59.02 |
59.35 |
-1.32 |
5,910 |
22,055 |
+711 |
Oct18 |
180207 |
60.34 |
60.54 |
58.87 |
58.87 |
-1.30 |
1,582 |
8,113 |
+125 |
Nov18 |
180207 |
59.88 |
59.88 |
58.23 |
58.44 |
-1.27 |
1,294 |
9,154 |
+357 |
Dec18 |
180207 |
59.70 |
59.70 |
57.78 |
58.04 |
-1.26 |
27,271 |
114,916 |
+1,648 |
Jan19 |
180207 |
57.65 |
57.65 |
57.65 |
57.65 |
-1.23 |
214 |
5,844 |
+61 |
Feb19 |
180207 |
57.23 |
57.23 |
57.23 |
57.23 |
-1.22 |
375 |
5,297 |
+40 |
Mar19 |
180207 |
56.85 |
56.85 |
56.85 |
56.85 |
-1.19 |
474 |
3,672 |
-97 |
Apr19 |
180207 |
56.49 |
56.49 |
56.49 |
56.49 |
-1.17 |
69 |
1,921 |
+0 |
May19 |
180207 |
56.15 |
56.15 |
56.15 |
56.15 |
-1.16 |
88 |
1,902 |
-20 |
Jun19 |
180207 |
56.84 |
57.19 |
55.65 |
55.83 |
-1.15 |
2,879 |
20,528 |
-13 |
Total Volume and Open Interest |
386,817 |
568,083 |
-10,790 |
US Dollar Index(ICE) |
Mar18 |
180207 |
89.490 |
90.275 |
89.325 |
90.118 |
+0.668 |
37,140 |
42,179 |
-1,585 |
Jun18 |
180207 |
89.165 |
89.955 |
89.070 |
89.798 |
+0.647 |
426 |
1,826 |
+79 |
Sep18 |
180207 |
88.725 |
89.495 |
88.725 |
89.448 |
+0.647 |
32 |
473 |
+11 |
Total Volume and Open Interest |
37,599 |
44,670 |
-1,497 |
Australian Dollar(CME) |
Mar18 |
180207 |
79.03 |
79.07 |
78.15 |
78.24 |
-0.61 |
172,991 |
141,291 |
-3,638 |
Jun18 |
180207 |
78.95 |
79.03 |
78.20 |
78.25 |
-0.61 |
218 |
2,180 |
+4 |
Sep18 |
180207 |
78.30 |
78.30 |
78.30 |
78.30 |
-0.60 |
0 |
65 |
+0 |
Total Volume and Open Interest |
173,927 |
146,519 |
-3,535 |
British Pound(CME) |
Mar18 |
180207 |
139.75 |
140.14 |
138.68 |
138.99 |
-0.80 |
140,889 |
223,289 |
+2,128 |
Jun18 |
180207 |
140.26 |
140.59 |
139.24 |
139.52 |
-0.79 |
138 |
2,076 |
-5 |
Sep18 |
180207 |
140.06 |
141.15 |
140.06 |
140.06 |
-0.78 |
0 |
52 |
+0 |
Total Volume and Open Interest |
145,005 |
228,212 |
+2,132 |
Canadian Dollar(CME) |
Mar18 |
180207 |
80.05 |
80.06 |
79.53 |
79.58 |
-0.32 |
100,688 |
170,101 |
-6,331 |
Jun18 |
180207 |
80.16 |
80.16 |
79.65 |
79.67 |
-0.32 |
139 |
2,593 |
+33 |
Sep18 |
180207 |
80.17 |
80.17 |
79.74 |
79.74 |
-0.32 |
14 |
398 |
+8 |
Dec18 |
180207 |
80.18 |
80.18 |
79.82 |
79.82 |
-0.31 |
53 |
1,646 |
+50 |
Total Volume and Open Interest |
101,026 |
175,469 |
-6,327 |
Japanese Yen(CME) |
Mar18 |
180207 |
91.37 |
92.02 |
91.36 |
91.61 |
-0.06 |
221,382 |
257,886 |
+114 |
Jun18 |
180207 |
91.91 |
92.51 |
91.91 |
92.15 |
-0.06 |
253 |
1,486 |
+74 |
Sep18 |
180207 |
92.73 |
92.73 |
92.73 |
92.73 |
-0.06 |
1 |
397 |
+0 |
Total Volume and Open Interest |
222,087 |
261,119 |
+277 |
Swiss Franc(CME) |
Mar18 |
180207 |
107.12 |
107.38 |
106.08 |
106.39 |
-0.78 |
35,731 |
73,412 |
+1,804 |
Jun18 |
180207 |
108.02 |
108.16 |
106.87 |
107.18 |
-0.79 |
10 |
309 |
+2 |
Sep18 |
180207 |
108.02 |
108.91 |
107.80 |
108.02 |
-0.78 |
0 |
18 |
+0 |
Total Volume and Open Interest |
35,741 |
73,741 |
+1,806 |
EuroFX(CME) |
Mar18 |
180207 |
124.11 |
124.37 |
122.76 |
123.06 |
-1.18 |
283,581 |
570,605 |
-873 |
Jun18 |
180207 |
124.89 |
125.15 |
123.57 |
123.85 |
-1.18 |
990 |
22,768 |
+445 |
Sep18 |
180207 |
125.41 |
125.41 |
124.42 |
124.70 |
-1.18 |
23 |
2,032 |
-2 |
Total Volume and Open Interest |
288,086 |
601,458 |
-960 |
Mexican Peso(CME) |
Feb18 |
180207 |
533.63 |
533.63 |
533.63 |
533.63 |
-2.50 |
|
|
|
Mar18 |
180207 |
534.00 |
534.50 |
528.63 |
530.88 |
-2.63 |
79,802 |
192,846 |
-4,274 |
Total Volume and Open Interest |
79,809 |
194,622 |
-4,269 |
Brazilian Real(CME) |
Mar18 |
180207 |
307.55 |
308.00 |
303.75 |
304.85 |
-2.80 |
5,794 |
25,592 |
-358 |
Apr18 |
180207 |
306.35 |
306.60 |
302.95 |
303.95 |
-2.70 |
140 |
171 |
+76 |
May18 |
180207 |
302.90 |
302.90 |
302.90 |
302.90 |
-2.70 |
0 |
8 |
+0 |
Jun18 |
180207 |
301.90 |
301.90 |
301.90 |
301.90 |
-2.65 |
|
|
|
Total Volume and Open Interest |
5,934 |
25,874 |
-282 |
30-Year T-Bonds(CBOT) |
Mar18 |
180207 |
145~180 |
146~120 |
144~110 |
144~200 |
-1~130 |
734,436 |
799,340 |
-5,769 |
Jun18 |
180207 |
144~220 |
145~100 |
143~110 |
143~190 |
-1~130 |
5,696 |
6,378 |
+2,481 |
Sep18 |
180207 |
142~190 |
142~190 |
142~190 |
142~190 |
-1~130 |
0 |
10 |
+0 |
Total Volume and Open Interest |
740,132 |
805,728 |
-3,288 |
10-Year T-Notes(CBOT) |
Mar18 |
180207 |
121~065 |
121~195 |
120~275 |
121~000 |
-0~155 |
2,851,851 |
3,689,864 |
-8,976 |
Jun18 |
180207 |
120~225 |
121~020 |
120~100 |
120~140 |
-0~170 |
31,313 |
60,231 |
+7,071 |
Sep18 |
180207 |
119~310 |
119~310 |
119~310 |
119~310 |
-0~170 |
|
|
|
Total Volume and Open Interest |
2,883,164 |
3,750,095 |
-1,905 |
5-Year T-Notes(CBOT) |
Mar18 |
180207 |
114~214 |
114~286 |
114~154 |
114~182 |
-0~082 |
1,911,355 |
3,455,324 |
-4,605 |
Jun18 |
180207 |
114~130 |
114~200 |
114~064 |
114~092 |
-0~084 |
29,758 |
37,431 |
+5,057 |
Sep18 |
180207 |
114~092 |
114~092 |
114~092 |
114~092 |
-0~084 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,941,113 |
3,492,761 |
+452 |
2 Year T-Notes(CBOT) |
Mar18 |
180207 |
106~214 |
106~240 |
106~192 |
106~204 |
-0~022 |
857,645 |
1,967,539 |
-35,540 |
Jun18 |
180207 |
106~160 |
106~160 |
106~120 |
106~130 |
-0~022 |
14,067 |
31,225 |
+5,986 |
Sep18 |
180207 |
106~130 |
106~130 |
106~130 |
106~130 |
-0~022 |
|
|
|
Total Volume and Open Interest |
871,712 |
1,998,764 |
-29,554 |
Eurodollars(CME) |
Mar18 |
180207 |
98.105 |
98.115 |
98.065 |
98.075 |
-0.035 |
473,071 |
1,337,822 |
+17,381 |
Jun18 |
180207 |
97.885 |
97.910 |
97.865 |
97.875 |
-0.025 |
488,106 |
1,505,146 |
-117 |
Sep18 |
180207 |
97.755 |
97.790 |
97.740 |
97.755 |
-0.020 |
509,221 |
1,394,727 |
+5,090 |
Dec18 |
180207 |
97.615 |
97.660 |
97.605 |
97.620 |
-0.020 |
723,880 |
1,729,911 |
-99,093 |
Mar19 |
180207 |
97.530 |
97.575 |
97.515 |
97.530 |
-0.025 |
636,865 |
1,394,898 |
-16,042 |
Jun19 |
180207 |
97.435 |
97.485 |
97.415 |
97.430 |
-0.035 |
540,750 |
1,233,057 |
+31,585 |
Sep19 |
180207 |
97.365 |
97.420 |
97.340 |
97.360 |
-0.035 |
494,152 |
860,214 |
+5,187 |
Dec19 |
180207 |
97.290 |
97.340 |
97.260 |
97.280 |
-0.040 |
971,247 |
1,619,018 |
-50,105 |
Mar20 |
180207 |
97.260 |
97.310 |
97.225 |
97.250 |
-0.045 |
422,844 |
815,130 |
-21,920 |
Jun20 |
180207 |
97.230 |
97.285 |
97.200 |
97.220 |
-0.050 |
385,000 |
708,571 |
-16,658 |
Sep20 |
180207 |
97.210 |
97.260 |
97.170 |
97.195 |
-0.050 |
256,258 |
502,303 |
-418 |
Dec20 |
180207 |
97.165 |
97.220 |
97.130 |
97.150 |
-0.055 |
430,869 |
514,881 |
-47,077 |
Mar21 |
180207 |
97.145 |
97.200 |
97.105 |
97.125 |
-0.060 |
213,092 |
423,837 |
-10,431 |
Jun21 |
180207 |
97.120 |
97.180 |
97.085 |
97.105 |
-0.060 |
160,037 |
229,859 |
-655 |
Sep21 |
180207 |
97.100 |
97.165 |
97.065 |
97.085 |
-0.060 |
108,442 |
168,988 |
-4,097 |
Dec21 |
180207 |
97.080 |
97.140 |
97.035 |
97.060 |
-0.060 |
111,247 |
226,078 |
+2,757 |
Mar22 |
180207 |
97.055 |
97.120 |
97.020 |
97.040 |
-0.065 |
64,999 |
129,397 |
+2,841 |
Jun22 |
180207 |
97.040 |
97.105 |
97.005 |
97.025 |
-0.065 |
83,102 |
78,056 |
-2,100 |
Total Volume and Open Interest |
7,260,414 |
15,357,300 |
-196,751 |
Ultra T-Bond(CBOT) |
Mar18 |
180207 |
158~13 |
159~14 |
156~20 |
157~01 |
-1~31 |
262,946 |
899,872 |
-4,793 |
Jun18 |
180207 |
157~19 |
158~18 |
155~28 |
156~07 |
-1~31 |
1,950 |
6,861 |
+561 |
Sep18 |
180207 |
155~07 |
155~07 |
155~07 |
155~07 |
-1~31 |
|
|
|
Total Volume and Open Interest |
264,896 |
906,733 |
-4,232 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180207 |
129~080 |
129~250 |
128~210 |
128~270 |
-0~260 |
321,148 |
579,886 |
+195 |
Jun18 |
180207 |
129~005 |
129~005 |
128~080 |
128~135 |
-0~240 |
5 |
15 |
+5 |
Sep18 |
180207 |
128~135 |
128~135 |
128~135 |
128~135 |
-0~240 |
|
|
|
Total Volume and Open Interest |
321,153 |
579,901 |
+200 |
30 Day Federal Funds(CBOT) |
Feb18 |
180207 |
98.582 |
98.582 |
98.580 |
98.582 |
unch |
55,821 |
235,421 |
+2,244 |
Mar18 |
180207 |
98.520 |
98.525 |
98.515 |
98.515 |
-0.005 |
22,040 |
86,531 |
+6,090 |
Apr18 |
180207 |
98.380 |
98.390 |
98.365 |
98.370 |
-0.015 |
79,240 |
240,489 |
+3,660 |
May18 |
180207 |
98.365 |
98.375 |
98.350 |
98.350 |
-0.020 |
51,423 |
122,934 |
-5,732 |
Jun18 |
180207 |
98.270 |
98.280 |
98.260 |
98.265 |
-0.015 |
12,187 |
43,697 |
+1,654 |
Jul18 |
180207 |
98.195 |
98.210 |
98.185 |
98.195 |
-0.010 |
31,990 |
134,808 |
-2,844 |
Total Volume and Open Interest |
472,836 |
1,580,951 |
+22,987 |
Japanese Govt Bonds(SGX) |
Mar18 |
180207 |
150.45 |
150.50 |
150.38 |
150.50 |
+0.08 |
715 |
12,944 |
-63 |
Jun18 |
180207 |
150.50 |
150.50 |
150.50 |
150.50 |
+0.08 |
|
|
|
Sep18 |
180207 |
150.50 |
150.50 |
150.50 |
150.50 |
+0.08 |
|
|
|
Total Volume and Open Interest |
715 |
12,944 |
-63 |
Euro-Buxl(EUREX) |
Mar18 |
180207 |
160.80 |
161.28 |
159.46 |
159.96 |
-1.02 |
80,281 |
249,918 |
-25,994 |
Jun18 |
180207 |
158.46 |
158.46 |
158.46 |
158.46 |
-1.02 |
260 |
5,427 |
-260 |
Sep18 |
180207 |
163.02 |
163.02 |
163.02 |
163.02 |
-1.02 |
|
|
|
Total Volume and Open Interest |
80,541 |
277,832 |
-3,767 |
Euro-Bund(EUREX) |
Mar18 |
180207 |
158.68 |
158.92 |
157.92 |
158.23 |
-0.63 |
871,668 |
1,732,665 |
-318,871 |
Jun18 |
180207 |
156.02 |
156.26 |
155.30 |
155.58 |
-0.63 |
8,863 |
96,644 |
-1,442 |
Sep18 |
180207 |
155.06 |
155.16 |
155.06 |
155.06 |
-0.58 |
2 |
23 |
+0 |
Total Volume and Open Interest |
880,533 |
2,256,308 |
+106,663 |
Euro-Bobl(EUREX) |
Mar18 |
180207 |
130.69 |
130.77 |
130.34 |
130.50 |
-0.23 |
756,926 |
1,710,259 |
-272,549 |
Jun18 |
180207 |
129.94 |
130.00 |
129.60 |
129.73 |
-0.25 |
7,735 |
51,917 |
-7 |
Sep18 |
180207 |
129.50 |
129.50 |
129.50 |
129.50 |
-0.23 |
|
|
|
Total Volume and Open Interest |
764,661 |
2,048,085 |
+13,353 |
Euro-Schatz(EUREX) |
Mar18 |
180207 |
111.87 |
111.89 |
111.81 |
111.85 |
-0.03 |
375,558 |
1,769,715 |
-159,198 |
Jun18 |
180207 |
111.67 |
111.67 |
111.65 |
111.65 |
-0.03 |
4,656 |
73,768 |
-2,963 |
Sep18 |
180207 |
111.65 |
111.65 |
111.65 |
111.65 |
-0.03 |
|
|
|
Total Volume and Open Interest |
380,214 |
2,095,969 |
+90,325 |
3-Mth Euribor(EUREX) |
Mar18 |
180207 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
0 |
6,822 |
+0 |
Jun18 |
180207 |
100.315 |
100.315 |
100.315 |
100.315 |
-0.005 |
20 |
2,685 |
+0 |
Sep18 |
180207 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
10 |
2,921 |
+0 |
Total Volume and Open Interest |
61 |
33,623 |
+490 |
Long Gilt(LIFFE) |
Mar18 |
180207 |
121~25 |
121~31 |
121~15 |
121~21 |
-0~08 |
204,033 |
739,612 |
-1,497 |
Jun18 |
180207 |
120~22 |
120~22 |
120~22 |
120~22 |
-0~11 |
0 |
16 |
+0 |
Total Volume and Open Interest |
204,033 |
739,628 |
-1,497 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180207 |
99.43 |
99.43 |
99.43 |
99.43 |
+0.00 |
90,508 |
400,406 |
+826 |
Jun18 |
180207 |
99.30 |
99.31 |
99.29 |
99.30 |
+0.01 |
129,879 |
543,963 |
+16,940 |
Sep18 |
180207 |
99.20 |
99.21 |
99.19 |
99.20 |
+0.01 |
111,046 |
383,036 |
+8,330 |
Dec18 |
180207 |
99.09 |
99.11 |
99.08 |
99.10 |
+0.01 |
97,398 |
385,684 |
+2,443 |
Mar19 |
180207 |
99.01 |
99.03 |
99.00 |
99.01 |
unch |
97,005 |
338,218 |
+4,445 |
Jun19 |
180207 |
98.93 |
98.94 |
98.91 |
98.93 |
unch |
116,987 |
294,970 |
-10,708 |
Total Volume and Open Interest |
1,139,397 |
3,498,791 |
+14,175 |
3-Mth Euribor(LIFFE) |
Mar18 |
180207 |
100.320 |
100.325 |
100.320 |
100.325 |
+0.005 |
133,888 |
511,744 |
-37,857 |
Jun18 |
180207 |
100.310 |
100.315 |
100.305 |
100.315 |
unch |
61,338 |
578,531 |
-3,550 |
Sep18 |
180207 |
100.305 |
100.310 |
100.300 |
100.310 |
+0.005 |
76,903 |
599,736 |
+6,546 |
Total Volume and Open Interest |
1,246,003 |
5,119,756 |
+3,307 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180207 |
98.24 |
98.24 |
98.23 |
98.24 |
unch |
4,388 |
134,537 |
+1,721 |
Jun18 |
180207 |
98.20 |
98.21 |
98.18 |
98.21 |
unch |
21,796 |
176,546 |
+380 |
Sep18 |
180207 |
98.11 |
98.13 |
98.09 |
98.13 |
unch |
26,285 |
205,103 |
+754 |
Dec18 |
180207 |
98.01 |
98.03 |
97.98 |
98.03 |
+0.01 |
27,374 |
176,351 |
-2,852 |
Mar19 |
180207 |
97.90 |
97.93 |
97.87 |
97.93 |
+0.02 |
22,466 |
104,081 |
+1,616 |
Jun19 |
180207 |
97.80 |
97.82 |
97.76 |
97.82 |
+0.02 |
11,224 |
85,630 |
+853 |
Sep19 |
180207 |
97.69 |
97.72 |
97.66 |
97.72 |
+0.02 |
8,014 |
71,650 |
+2,768 |
Dec19 |
180207 |
97.59 |
97.62 |
97.56 |
97.62 |
+0.01 |
4,247 |
36,907 |
+296 |
Mar20 |
180207 |
97.50 |
97.52 |
97.47 |
97.52 |
+0.01 |
37 |
4,714 |
-25 |
Jun20 |
180207 |
97.42 |
97.45 |
97.40 |
97.45 |
+0.02 |
102 |
2,323 |
+2 |
Total Volume and Open Interest |
126,258 |
1,001,686 |
+5,698 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180207 |
97.17 |
97.20 |
97.12 |
97.16 |
-0.02 |
240,309 |
1,159,237 |
+1,658 |
Jun18 |
180207 |
97.12 |
97.12 |
97.12 |
97.12 |
-0.03 |
320 |
1,955 |
+210 |
Total Volume and Open Interest |
240,629 |
1,161,192 |
+1,868 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180207 |
97.83 |
97.86 |
97.79 |
97.85 |
+0.01 |
202,501 |
1,131,597 |
-17,779 |
Jun18 |
180207 |
97.74 |
97.75 |
97.74 |
97.75 |
-0.01 |
0 |
9,876 |
+0 |
Total Volume and Open Interest |
202,501 |
1,141,473 |
-17,779 |
Gold(CMX) |
Feb18 |
180207 |
1325.4 |
1331.2 |
1310.5 |
1311.6 |
-14.5 |
641 |
1,789 |
-450 |
Apr18 |
180207 |
1326.6 |
1334.8 |
1313.5 |
1314.6 |
-14.9 |
305,677 |
392,342 |
-2,135 |
Jun18 |
180207 |
1332.6 |
1339.5 |
1318.8 |
1319.8 |
-14.9 |
4,518 |
74,441 |
-103 |
Aug18 |
180207 |
1339.3 |
1344.5 |
1324.2 |
1325.1 |
-15.0 |
830 |
26,489 |
+391 |
Oct18 |
180207 |
1343.5 |
1348.9 |
1329.5 |
1330.5 |
-14.8 |
134 |
4,947 |
+14 |
Dec18 |
180207 |
1348.8 |
1355.8 |
1335.4 |
1336.3 |
-14.7 |
374 |
34,752 |
+30 |
Feb19 |
180207 |
1358.5 |
1360.0 |
1341.9 |
1341.9 |
-14.7 |
62 |
1,605 |
-8 |
Apr19 |
180207 |
1365.7 |
1365.7 |
1347.6 |
1347.6 |
-14.7 |
11 |
1,934 |
+0 |
Jun19 |
180207 |
1358.2 |
1358.2 |
1353.6 |
1353.6 |
-14.7 |
27 |
1,489 |
+18 |
Aug19 |
180207 |
1359.1 |
1359.1 |
1359.1 |
1359.1 |
-14.7 |
0 |
8 |
+0 |
Oct19 |
180207 |
1365.3 |
1365.3 |
1365.3 |
1365.3 |
-14.7 |
0 |
27 |
+0 |
Dec19 |
180207 |
1374.0 |
1374.0 |
1372.3 |
1372.3 |
-14.7 |
306 |
2,660 |
-109 |
Total Volume and Open Interest |
313,451 |
545,893 |
-2,385 |
Silver(CMX) |
Mar18 |
180207 |
1659.0 |
1673.0 |
1621.0 |
1623.8 |
-34.2 |
94,881 |
121,017 |
-6,242 |
May18 |
180207 |
1667.5 |
1681.5 |
1629.5 |
1632.2 |
-34.4 |
7,187 |
54,315 |
+2,974 |
Jul18 |
180207 |
1675.5 |
1690.5 |
1638.5 |
1641.0 |
-34.7 |
607 |
10,286 |
+179 |
Sep18 |
180207 |
1696.5 |
1697.5 |
1648.0 |
1649.9 |
-35.1 |
210 |
4,591 |
-41 |
Dec18 |
180207 |
1706.5 |
1711.0 |
1661.0 |
1662.9 |
-35.1 |
619 |
14,314 |
+22 |
Mar19 |
180207 |
1707.0 |
1721.5 |
1674.5 |
1676.4 |
-35.1 |
0 |
532 |
+0 |
May19 |
180207 |
1685.3 |
1685.3 |
1685.3 |
1685.3 |
-35.3 |
0 |
54 |
+0 |
Total Volume and Open Interest |
103,622 |
206,170 |
-3,086 |
Platinum(NYMEX) |
Apr18 |
180207 |
994.5 |
998.0 |
980.0 |
981.7 |
-12.6 |
13,175 |
84,803 |
-406 |
Jul18 |
180207 |
1001.3 |
1001.3 |
984.6 |
986.4 |
-12.6 |
283 |
6,841 |
+186 |
Oct18 |
180207 |
991.9 |
991.9 |
991.9 |
991.9 |
-12.4 |
41 |
74 |
+18 |
Jan19 |
180207 |
997.9 |
997.9 |
997.9 |
997.9 |
-12.5 |
0 |
8 |
+0 |
Total Volume and Open Interest |
13,511 |
91,887 |
-202 |
Palladium(NYMEX) |
Mar18 |
180207 |
1006.85 |
1011.00 |
976.00 |
984.55 |
-17.95 |
4,238 |
28,167 |
-829 |
Jun18 |
180207 |
1006.00 |
1006.00 |
972.05 |
980.05 |
-18.50 |
472 |
5,199 |
+257 |
Sep18 |
180207 |
975.00 |
975.00 |
975.00 |
975.00 |
-18.15 |
11 |
320 |
+1 |
Total Volume and Open Interest |
4,721 |
33,690 |
-571 |
Copper(CMX) |
Mar18 |
180207 |
321.30 |
322.85 |
308.50 |
308.75 |
-10.15 |
130,943 |
132,365 |
-5,443 |
May18 |
180207 |
323.40 |
324.85 |
310.60 |
310.80 |
-10.20 |
18,332 |
73,281 |
+967 |
Jul18 |
180207 |
324.80 |
326.00 |
312.25 |
312.50 |
-10.20 |
2,590 |
25,772 |
+417 |
Sep18 |
180207 |
328.00 |
328.00 |
313.90 |
314.05 |
-10.15 |
1,280 |
21,505 |
+242 |
Dec18 |
180207 |
329.00 |
329.15 |
315.65 |
315.85 |
-10.15 |
1,000 |
15,770 |
+165 |
Total Volume and Open Interest |
154,939 |
287,664 |
-3,491 |
E-mini DJIA Index(CBOT) |
Mar18 |
180207 |
24742 |
25239 |
24503 |
24735 |
-65 |
596,827 |
144,726 |
-7,046 |
Jun18 |
180207 |
24858 |
25243 |
24520 |
24752 |
-66 |
2,184 |
1,007 |
+25 |
Sep18 |
180207 |
24901 |
25253 |
24608 |
24792 |
-66 |
62 |
71 |
-4 |
Dec18 |
180207 |
24829 |
25169 |
24765 |
24829 |
-66 |
0 |
2 |
+0 |
Total Volume and Open Interest |
599,073 |
145,806 |
-7,025 |
S & P 500(CME) |
Mar18 |
180207 |
2688.60 |
2726.00 |
2661.40 |
2668.20 |
-26.10 |
13,751 |
76,591 |
-683 |
Jun18 |
180207 |
2715.00 |
2728.10 |
2671.50 |
2671.50 |
-26.60 |
0 |
153 |
-16 |
Sep18 |
180207 |
2676.80 |
2733.40 |
2676.80 |
2676.80 |
-26.60 |
0 |
125 |
+0 |
Dec18 |
180207 |
2681.70 |
2738.30 |
2681.70 |
2681.70 |
-26.60 |
0 |
300 |
+0 |
Total Volume and Open Interest |
13,751 |
77,169 |
-699 |
S & P 500 E-Mini(CME) |
Mar18 |
180207 |
2685.50 |
2726.75 |
2660.50 |
2668.25 |
-26.00 |
4,009,557 |
3,323,338 |
+25,678 |
Jun18 |
180207 |
2687.00 |
2730.50 |
2664.50 |
2671.50 |
-26.50 |
33,842 |
94,127 |
+3,245 |
Sep18 |
180207 |
2702.00 |
2734.00 |
2671.25 |
2676.75 |
-26.75 |
449 |
11,560 |
+66 |
Dec18 |
180207 |
2693.50 |
2733.25 |
2680.00 |
2681.75 |
-26.50 |
57 |
24,069 |
-13 |
Total Volume and Open Interest |
4,043,910 |
3,453,126 |
+28,975 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180207 |
6638.00 |
6717.75 |
6532.00 |
6555.75 |
-98.00 |
931,677 |
258,724 |
-2,133 |
Jun18 |
180207 |
6687.00 |
6739.75 |
6553.50 |
6577.50 |
-97.25 |
1,887 |
2,608 |
+4 |
Sep18 |
180207 |
6713.25 |
6760.00 |
6591.75 |
6604.00 |
-97.25 |
9 |
133 |
-1 |
Total Volume and Open Interest |
933,575 |
261,476 |
-2,128 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180207 |
1859.40 |
1878.80 |
1840.50 |
1862.80 |
+1.30 |
41,563 |
88,987 |
-541 |
Jun18 |
180207 |
1868.20 |
1880.70 |
1847.50 |
1868.20 |
+1.30 |
2 |
15 |
+2 |
Sep18 |
180207 |
1865.60 |
1865.80 |
1863.00 |
1865.60 |
+1.30 |
|
|
|
Total Volume and Open Interest |
41,565 |
89,002 |
-539 |
Volatility Index(CBOE) |
Feb18 |
180207 |
23.90 |
24.47 |
19.50 |
23.43 |
-0.45 |
506,362 |
226,745 |
-20,771 |
Mar18 |
180207 |
20.45 |
20.90 |
17.80 |
19.88 |
-1.15 |
425,027 |
242,854 |
+33,509 |
Apr18 |
180207 |
19.64 |
19.95 |
17.74 |
19.35 |
-0.65 |
107,068 |
60,094 |
+619 |
May18 |
180207 |
19.00 |
19.28 |
17.55 |
18.73 |
-0.50 |
59,168 |
44,091 |
+2,069 |
Total Volume and Open Interest |
1,158,263 |
654,331 |
+18,419 |
S & P 600(CME) |
Mar18 |
180207 |
918.90 |
918.90 |
918.90 |
918.90 |
+0.90 |
|
|
|
Jun18 |
180207 |
916.30 |
916.30 |
916.30 |
916.30 |
+0.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180207 |
1505.70 |
1517.90 |
1487.50 |
1499.00 |
-8.60 |
62,900 |
25,140 |
+1,140 |
Jun18 |
180207 |
1502.50 |
1502.50 |
1502.50 |
1502.50 |
-9.10 |
5 |
22 |
+2 |
Total Volume and Open Interest |
62,905 |
25,162 |
+1,142 |
Nikkei 225(CME) |
Mar18 |
180207 |
22245 |
22370 |
21475 |
21855 |
-415 |
45,045 |
52,924 |
+1,823 |
Jun18 |
180207 |
22180 |
22260 |
21405 |
21770 |
-410 |
102 |
106 |
+40 |
Total Volume and Open Interest |
45,147 |
53,030 |
+1,863 |
Nikkei 225(SGX) |
Mar18 |
180207 |
21490 |
22335 |
21450 |
21650 |
+230 |
132,665 |
187,333 |
+4,208 |
Jun18 |
180207 |
21415 |
22125 |
21415 |
21495 |
+230 |
22 |
1,470 |
-1 |
Sep18 |
180207 |
21465 |
21465 |
21465 |
21465 |
+230 |
0 |
2 |
+0 |
Total Volume and Open Interest |
132,912 |
200,632 |
+4,212 |
Nikkei 225 Mini(JPX) |
Mar18 |
180207 |
21640 |
22335 |
21460 |
21610 |
+100 |
1,484,110 |
599,330 |
-264,234 |
Jun18 |
180207 |
21485 |
22170 |
21300 |
21450 |
+110 |
34,307 |
26,948 |
-734 |
Sep18 |
180207 |
21190 |
22250 |
21190 |
21410 |
-10 |
807 |
1,779 |
+272 |
Total Volume and Open Interest |
1,593,644 |
790,686 |
-271,241 |
Nikkei 225(JPX) |
Mar18 |
180207 |
21650 |
22340 |
21460 |
21610 |
+100 |
111,459 |
322,981 |
-18,851 |
Jun18 |
180207 |
21490 |
22170 |
21310 |
21450 |
+110 |
3,295 |
26,491 |
+305 |
Sep18 |
180207 |
21470 |
22040 |
21340 |
21410 |
-10 |
64 |
3,045 |
+0 |
Total Volume and Open Interest |
114,870 |
434,839 |
-18,554 |
Nikkei 225(CME) Yen |
Mar18 |
180207 |
22220 |
22350 |
21450 |
21830 |
-415 |
115,079 |
73,166 |
+5,163 |
Jun18 |
180207 |
22070 |
22150 |
21295 |
21665 |
-415 |
67 |
45 |
-8 |
Sep18 |
180207 |
21625 |
21625 |
21625 |
21625 |
-415 |
|
|
|
Total Volume and Open Interest |
115,146 |
73,211 |
+5,155 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180207 |
22340 |
22470 |
21460 |
21830 |
-410 |
11 |
6 |
+1 |
Jun18 |
180207 |
21670 |
21670 |
21670 |
21670 |
-410 |
|
|
|
Sep18 |
180207 |
21630 |
21630 |
21630 |
21630 |
-410 |
|
|
|
Total Volume and Open Interest |
11 |
6 |
+1 |
CAC 40(EURONEXT) |
Feb18 |
180207 |
5213.5 |
5266.0 |
5166.5 |
5253.5 |
+93.5 |
109,020 |
345,528 |
-6,829 |
Mar18 |
180207 |
5223.5 |
5261.0 |
5169.0 |
5252.0 |
+93.5 |
641 |
29,778 |
+256 |
Apr18 |
180207 |
5234.5 |
5234.5 |
5234.5 |
5234.5 |
+93.5 |
|
|
|
Total Volume and Open Interest |
109,662 |
408,812 |
-6,572 |
Hang Seng Index(HKFE) |
Feb18 |
180207 |
30773 |
31377 |
30067 |
30194 |
-521 |
237,885 |
136,606 |
-1,954 |
Mar18 |
180207 |
30890 |
31361 |
30066 |
30180 |
-521 |
2,417 |
14,728 |
+792 |
Total Volume and Open Interest |
240,546 |
155,727 |
-1,178 |
DAX(EUREX) |
Mar18 |
180207 |
12527.0 |
12644.0 |
12404.5 |
12583.0 |
+206.0 |
139,377 |
124,031 |
-32,411 |
Jun18 |
180207 |
12516.0 |
12644.0 |
12428.5 |
12603.5 |
+206.0 |
720 |
4,276 |
-30 |
Sep18 |
180207 |
12594.0 |
12594.0 |
12594.0 |
12594.0 |
+206.0 |
15 |
137 |
+0 |
Total Volume and Open Interest |
140,112 |
169,325 |
+8,440 |
Mini-DAX(EUREX) |
Mar18 |
180207 |
12530.0 |
12644.0 |
12404.0 |
12583.0 |
+206.0 |
64,801 |
16,425 |
-5,332 |
Jun18 |
180207 |
12509.0 |
12660.0 |
12435.0 |
12603.5 |
+206.0 |
150 |
1,258 |
-12 |
Sep18 |
180207 |
12458.0 |
12594.0 |
12458.0 |
12594.0 |
+206.0 |
8 |
30 |
+0 |
Total Volume and Open Interest |
64,959 |
25,479 |
+2,422 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180207 |
3430 |
3463 |
3398 |
3452 |
+61 |
1,496,397 |
3,587,293 |
+56,970 |
Jun18 |
180207 |
3348 |
3377 |
3320 |
3368 |
+61 |
1,306 |
91,762 |
+34 |
Sep18 |
180207 |
3316 |
3363 |
3316 |
3358 |
+61 |
18 |
327 |
+11 |
Total Volume and Open Interest |
1,497,721 |
3,684,909 |
+57,015 |
Swiss Market Index(EUREX) |
Mar18 |
180207 |
8752 |
8910 |
8745 |
8882 |
+92 |
71,023 |
245,660 |
-13,941 |
Jun18 |
180207 |
8652 |
8733 |
8645 |
8719 |
+92 |
62 |
21,116 |
-2 |
Sep18 |
180207 |
8691 |
8691 |
8691 |
8691 |
+92 |
0 |
57 |
+0 |
Total Volume and Open Interest |
71,085 |
299,750 |
+18,974 |
FT-SE 100(EURONEXT) |
Mar18 |
180207 |
7180.00 |
7251.00 |
7100.50 |
7221.00 |
+121.50 |
181,118 |
649,258 |
-9,441 |
Jun18 |
180207 |
7049.50 |
7165.00 |
7049.50 |
7143.00 |
+121.50 |
8 |
8,002 |
+2 |
Sep18 |
180207 |
7081.00 |
7081.00 |
7081.00 |
7081.00 |
+121.50 |
0 |
19 |
+0 |
Total Volume and Open Interest |
181,126 |
657,279 |
-9,439 |
SPI 200(SFE) |
Mar18 |
180207 |
5789.0 |
5881.0 |
5732.0 |
5790.0 |
+26.0 |
60,901 |
305,388 |
+2,889 |
Jun18 |
180207 |
5770.0 |
5863.0 |
5740.0 |
5777.0 |
+25.0 |
2 |
3,560 |
+2 |
Sep18 |
180207 |
5722.0 |
5722.0 |
5722.0 |
5722.0 |
+25.0 |
0 |
2,598 |
+0 |
Total Volume and Open Interest |
61,483 |
313,977 |
+2,775 |
FTSE MIB(ISE) |
Mar18 |
180207 |
22575.00 |
23000.00 |
22380.00 |
22930.00 |
+565.00 |
34,105 |
41,631 |
+240 |
Jun18 |
180207 |
22100.00 |
22510.00 |
21910.00 |
22450.00 |
+560.00 |
176 |
193 |
+27 |
Sep18 |
180207 |
22345.00 |
22345.00 |
22345.00 |
22345.00 |
+560.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
34,281 |
41,826 |
+267 |
KOSPI 200(KFE) |
Mar18 |
180207 |
310.30 |
310.85 |
310.00 |
310.00 |
-8.15 |
351,856 |
265,055 |
+749 |
Jun18 |
180207 |
311.05 |
311.15 |
310.80 |
310.80 |
-8.45 |
770 |
19,728 |
-43 |
Sep18 |
180207 |
322.40 |
322.50 |
311.95 |
312.10 |
-8.30 |
6 |
4,583 |
+2 |
Total Volume and Open Interest |
352,638 |
342,267 |
+710 |
GSCI(CME) |
Feb18 |
180207 |
447.75 |
448.75 |
438.30 |
439.75 |
-7.55 |
629 |
13,108 |
-628 |
Mar18 |
180207 |
449.70 |
450.70 |
440.75 |
442.05 |
-7.40 |
546 |
1,239 |
+546 |
Apr18 |
180207 |
439.85 |
439.85 |
439.85 |
439.85 |
-7.40 |
|
|
|
Total Volume and Open Interest |
1,175 |
14,347 |
-82 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|