|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 08, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180208 |
983.25 |
996.00 |
977.75 |
987.75 |
+4.75 |
179,233 |
297,767 |
-11,068 |
May18 |
180208 |
994.00 |
1006.50 |
989.00 |
998.75 |
+4.50 |
101,199 |
211,481 |
-856 |
Jul18 |
180208 |
1004.00 |
1016.00 |
998.75 |
1008.25 |
+4.25 |
23,401 |
142,294 |
+281 |
Aug18 |
180208 |
1008.00 |
1017.00 |
1000.50 |
1009.75 |
+4.00 |
2,262 |
15,543 |
+293 |
Sep18 |
180208 |
1002.00 |
1011.25 |
997.00 |
1005.00 |
+4.00 |
734 |
4,918 |
+98 |
Nov18 |
180208 |
1000.00 |
1010.00 |
996.00 |
1004.50 |
+4.00 |
13,307 |
90,048 |
+821 |
Jan19 |
180208 |
1005.50 |
1015.00 |
1001.50 |
1009.50 |
+3.50 |
576 |
7,840 |
-7 |
Mar19 |
180208 |
1006.75 |
1014.50 |
1005.75 |
1009.75 |
+2.75 |
591 |
5,037 |
+17 |
May19 |
180208 |
1012.00 |
1018.25 |
1008.00 |
1013.00 |
+3.00 |
92 |
2,174 |
-9 |
Jul19 |
180208 |
1019.75 |
1023.75 |
1015.00 |
1018.25 |
+3.00 |
135 |
2,715 |
+72 |
Aug19 |
180208 |
1015.25 |
1015.25 |
1015.25 |
1015.25 |
+3.00 |
0 |
37 |
+0 |
Sep19 |
180208 |
1002.50 |
1002.50 |
1002.50 |
1002.50 |
+1.25 |
0 |
25 |
+0 |
Nov19 |
180208 |
990.25 |
998.75 |
989.00 |
994.75 |
+3.75 |
56 |
4,258 |
+18 |
Jan20 |
180208 |
999.75 |
999.75 |
999.75 |
999.75 |
+3.50 |
0 |
9 |
+0 |
Total Volume and Open Interest |
321,586 |
784,222 |
-10,340 |
Soybean Meal(CBOT) |
Mar18 |
180208 |
334.70 |
346.00 |
334.30 |
341.70 |
+6.30 |
79,169 |
146,762 |
-4,320 |
May18 |
180208 |
338.40 |
349.00 |
337.90 |
345.10 |
+6.00 |
52,708 |
137,620 |
+3,210 |
Jul18 |
180208 |
340.80 |
350.10 |
339.90 |
346.40 |
+5.30 |
23,765 |
74,746 |
+1,314 |
Aug18 |
180208 |
339.60 |
348.50 |
339.10 |
345.00 |
+5.00 |
3,940 |
13,453 |
+626 |
Sep18 |
180208 |
338.40 |
346.70 |
338.20 |
343.70 |
+4.50 |
2,382 |
10,348 |
+138 |
Oct18 |
180208 |
335.90 |
343.40 |
335.80 |
341.00 |
+4.10 |
1,277 |
9,280 |
+140 |
Dec18 |
180208 |
336.60 |
343.00 |
335.70 |
341.00 |
+3.90 |
5,662 |
45,221 |
+151 |
Jan19 |
180208 |
336.30 |
342.50 |
336.20 |
340.80 |
+3.40 |
163 |
3,028 |
+3 |
Mar19 |
180208 |
338.50 |
342.40 |
337.00 |
340.70 |
+3.00 |
481 |
3,631 |
+80 |
May19 |
180208 |
338.60 |
343.10 |
337.40 |
341.30 |
+3.00 |
165 |
1,299 |
+115 |
Total Volume and Open Interest |
169,932 |
450,915 |
+1,567 |
Soybean Oil(CBOT) |
Mar18 |
180208 |
32.71 |
32.71 |
32.19 |
32.21 |
-0.35 |
96,349 |
176,518 |
-11,679 |
May18 |
180208 |
32.97 |
32.97 |
32.37 |
32.40 |
-0.34 |
45,289 |
144,475 |
+8,495 |
Jul18 |
180208 |
33.10 |
33.10 |
32.57 |
32.59 |
-0.35 |
18,615 |
84,874 |
+1,688 |
Aug18 |
180208 |
33.17 |
33.17 |
32.66 |
32.68 |
-0.35 |
3,983 |
15,578 |
+792 |
Sep18 |
180208 |
33.16 |
33.20 |
32.75 |
32.76 |
-0.33 |
2,537 |
10,268 |
-547 |
Oct18 |
180208 |
33.21 |
33.22 |
32.78 |
32.78 |
-0.31 |
1,038 |
9,630 |
-185 |
Dec18 |
180208 |
33.40 |
33.45 |
32.89 |
32.93 |
-0.31 |
5,772 |
47,557 |
-9 |
Jan19 |
180208 |
33.38 |
33.56 |
33.00 |
33.03 |
-0.30 |
324 |
6,052 |
+74 |
Mar19 |
180208 |
33.38 |
33.55 |
33.12 |
33.13 |
-0.31 |
357 |
2,396 |
+68 |
May19 |
180208 |
33.50 |
33.62 |
33.15 |
33.21 |
-0.35 |
224 |
1,199 |
+92 |
Total Volume and Open Interest |
174,656 |
502,352 |
-1,116 |
Canola(WCE) |
Mar18 |
180208 |
498.0 |
501.3 |
497.8 |
499.3 |
+1.1 |
15,790 |
64,645 |
-3,820 |
May18 |
180208 |
504.0 |
507.8 |
504.0 |
505.5 |
+1.1 |
11,333 |
60,623 |
-518 |
Jul18 |
180208 |
509.0 |
512.4 |
509.0 |
510.2 |
+0.9 |
3,712 |
23,227 |
+1,237 |
Nov18 |
180208 |
506.5 |
509.9 |
505.7 |
507.7 |
+1.2 |
6,170 |
32,552 |
+3,858 |
Jan19 |
180208 |
510.7 |
513.9 |
510.5 |
512.0 |
+1.3 |
219 |
1,877 |
+0 |
Total Volume and Open Interest |
37,224 |
182,956 |
+757 |
Corn(CBOT) |
Mar18 |
180208 |
365.00 |
367.75 |
364.50 |
365.75 |
+0.50 |
236,192 |
681,699 |
-13,951 |
May18 |
180208 |
372.50 |
375.00 |
372.25 |
373.25 |
+0.50 |
118,102 |
371,985 |
+18,568 |
Jul18 |
180208 |
379.75 |
382.50 |
379.50 |
381.00 |
+0.75 |
44,387 |
282,823 |
+3,194 |
Sep18 |
180208 |
386.75 |
389.00 |
386.00 |
387.25 |
+0.25 |
10,091 |
118,956 |
+883 |
Dec18 |
180208 |
394.50 |
396.75 |
394.00 |
395.00 |
+0.25 |
29,565 |
195,469 |
+5,348 |
Mar19 |
180208 |
402.00 |
404.00 |
401.50 |
402.25 |
unch |
1,884 |
33,018 |
+889 |
May19 |
180208 |
407.00 |
408.50 |
406.25 |
407.00 |
unch |
272 |
4,632 |
+48 |
Jul19 |
180208 |
411.00 |
413.00 |
410.75 |
411.50 |
unch |
507 |
9,255 |
+164 |
Sep19 |
180208 |
408.25 |
408.25 |
407.75 |
407.75 |
unch |
178 |
1,586 |
+106 |
Dec19 |
180208 |
409.00 |
411.00 |
409.00 |
410.00 |
unch |
720 |
11,758 |
+180 |
Total Volume and Open Interest |
441,932 |
1,711,904 |
+15,445 |
Wheat(CBOT) |
Mar18 |
180208 |
461.75 |
464.50 |
451.25 |
456.25 |
-4.25 |
80,120 |
220,940 |
-8,708 |
May18 |
180208 |
474.50 |
476.75 |
464.50 |
469.25 |
-3.75 |
38,205 |
135,748 |
+1,752 |
Jul18 |
180208 |
486.25 |
490.00 |
478.00 |
482.50 |
-3.75 |
13,343 |
80,449 |
-654 |
Sep18 |
180208 |
500.25 |
503.50 |
492.00 |
497.00 |
-3.00 |
2,672 |
33,910 |
+208 |
Dec18 |
180208 |
520.00 |
522.50 |
511.25 |
516.50 |
-2.25 |
2,682 |
56,535 |
+340 |
Mar19 |
180208 |
532.75 |
535.50 |
526.00 |
531.50 |
-1.25 |
391 |
7,549 |
+92 |
Total Volume and Open Interest |
137,610 |
536,754 |
-6,920 |
Wheat(KCBT) |
Mar18 |
180208 |
481.00 |
484.50 |
468.25 |
474.50 |
-6.50 |
32,424 |
110,128 |
-6,844 |
May18 |
180208 |
495.25 |
499.00 |
482.75 |
489.50 |
-6.25 |
17,061 |
83,775 |
-660 |
Jul18 |
180208 |
511.25 |
515.00 |
499.25 |
506.25 |
-5.25 |
9,088 |
58,578 |
+108 |
Sep18 |
180208 |
526.00 |
529.75 |
515.75 |
522.00 |
-4.75 |
2,099 |
20,698 |
+607 |
Dec18 |
180208 |
545.00 |
548.75 |
535.25 |
541.75 |
-4.00 |
1,879 |
30,031 |
+168 |
Mar19 |
180208 |
558.00 |
560.50 |
547.75 |
554.50 |
-3.50 |
778 |
5,369 |
+125 |
May19 |
180208 |
557.50 |
557.50 |
553.50 |
557.50 |
-2.25 |
99 |
477 |
-17 |
Total Volume and Open Interest |
63,444 |
309,542 |
-6,512 |
Wheat(MGE) |
Mar18 |
180208 |
612.00 |
615.75 |
610.25 |
613.00 |
+0.75 |
4,456 |
27,747 |
+27,747 |
May18 |
180208 |
624.00 |
627.50 |
622.50 |
625.25 |
+1.25 |
2,301 |
16,805 |
+16,805 |
Jul18 |
180208 |
631.75 |
635.75 |
631.50 |
634.50 |
+1.50 |
776 |
9,000 |
+9,000 |
Sep18 |
180208 |
636.00 |
639.00 |
635.50 |
637.75 |
+1.00 |
295 |
6,548 |
+6,548 |
Dec18 |
180208 |
639.50 |
644.75 |
639.50 |
643.75 |
+0.25 |
181 |
3,384 |
+3,384 |
Mar19 |
180208 |
647.00 |
649.00 |
644.00 |
646.00 |
-1.25 |
53 |
463 |
+463 |
Total Volume and Open Interest |
8,062 |
63,949 |
-322 |
Oats(CBOT) |
Mar18 |
180208 |
273.75 |
274.75 |
266.00 |
269.50 |
-3.75 |
253 |
2,536 |
-122 |
May18 |
180208 |
271.50 |
273.75 |
266.75 |
269.25 |
-3.75 |
314 |
3,177 |
+122 |
Jul18 |
180208 |
265.50 |
270.75 |
265.50 |
266.50 |
-2.00 |
65 |
408 |
+54 |
Sep18 |
180208 |
264.50 |
264.50 |
264.50 |
264.50 |
-3.00 |
2 |
17 |
+0 |
Total Volume and Open Interest |
634 |
6,227 |
+54 |
Rough Rice(CBOT) |
Mar18 |
180208 |
12.46 |
12.47 |
12.32 |
12.44 |
-0.06 |
270 |
6,273 |
-76 |
May18 |
180208 |
12.65 |
12.70 |
12.60 |
12.68 |
-0.07 |
133 |
2,174 |
+79 |
Jul18 |
180208 |
12.81 |
12.89 |
12.81 |
12.88 |
-0.07 |
42 |
582 |
+30 |
Sep18 |
180208 |
11.91 |
11.99 |
11.90 |
11.97 |
+0.01 |
33 |
623 |
+25 |
Total Volume and Open Interest |
478 |
9,652 |
+58 |
Live Cattle(CME) |
Feb18 |
180208 |
125.785 |
127.330 |
125.430 |
125.785 |
+0.185 |
2,905 |
21,740 |
-593 |
Apr18 |
180208 |
123.980 |
125.785 |
123.450 |
123.730 |
-0.250 |
19,998 |
152,856 |
+784 |
Jun18 |
180208 |
115.750 |
117.230 |
115.330 |
115.535 |
-0.195 |
10,646 |
110,379 |
+352 |
Aug18 |
180208 |
113.285 |
114.385 |
112.650 |
113.000 |
-0.285 |
6,197 |
50,272 |
+464 |
Oct18 |
180208 |
115.385 |
116.135 |
114.535 |
114.885 |
-0.515 |
2,857 |
20,514 |
+471 |
Dec18 |
180208 |
117.000 |
118.000 |
116.430 |
116.830 |
-0.350 |
1,390 |
9,881 |
+369 |
Total Volume and Open Interest |
44,257 |
370,240 |
+1,905 |
Feeder Cattle(CME) |
Mar18 |
180208 |
148.735 |
150.250 |
147.050 |
147.250 |
-1.050 |
4,755 |
26,953 |
-267 |
Apr18 |
180208 |
149.735 |
151.100 |
148.200 |
148.650 |
-0.700 |
2,413 |
10,077 |
+261 |
May18 |
180208 |
149.735 |
151.100 |
148.485 |
148.935 |
-0.415 |
1,770 |
9,057 |
+37 |
Aug18 |
180208 |
152.535 |
154.000 |
151.050 |
151.700 |
-0.630 |
1,216 |
7,116 |
+142 |
Sep18 |
180208 |
152.750 |
154.200 |
151.485 |
152.050 |
-0.400 |
262 |
1,205 |
+10 |
Oct18 |
180208 |
153.000 |
154.235 |
151.650 |
152.330 |
-0.020 |
142 |
851 |
+26 |
Nov18 |
180208 |
152.150 |
153.500 |
151.130 |
151.750 |
-0.435 |
64 |
854 |
+7 |
Total Volume and Open Interest |
10,653 |
56,314 |
+232 |
Lean Hogs(CME) |
Feb18 |
180208 |
73.850 |
73.850 |
73.330 |
73.400 |
-0.450 |
9,197 |
13,022 |
-1,736 |
Apr18 |
180208 |
69.180 |
69.650 |
68.750 |
69.450 |
+0.220 |
27,098 |
101,024 |
-214 |
May18 |
180208 |
75.100 |
75.350 |
74.900 |
75.035 |
-0.065 |
240 |
2,325 |
+16 |
Jun18 |
180208 |
79.600 |
79.800 |
79.285 |
79.635 |
+0.035 |
10,287 |
45,428 |
-101 |
Jul18 |
180208 |
80.500 |
80.650 |
80.035 |
80.500 |
+0.070 |
3,131 |
20,845 |
-318 |
Aug18 |
180208 |
80.250 |
80.600 |
79.750 |
80.385 |
+0.100 |
3,646 |
22,178 |
-537 |
Oct18 |
180208 |
68.950 |
69.480 |
68.180 |
69.200 |
+0.250 |
3,015 |
23,491 |
+505 |
Dec18 |
180208 |
63.000 |
63.750 |
62.330 |
63.400 |
unch |
520 |
8,158 |
-78 |
Total Volume and Open Interest |
57,275 |
237,591 |
-2,456 |
Class III Milk(CME) |
Feb18 |
180208 |
13.46 |
13.54 |
13.46 |
13.47 |
-0.13 |
172 |
3,419 |
-64 |
Mar18 |
180208 |
13.53 |
13.56 |
13.47 |
13.51 |
-0.10 |
375 |
4,543 |
+55 |
Apr18 |
180208 |
13.68 |
13.73 |
13.66 |
13.70 |
-0.10 |
159 |
2,799 |
+57 |
May18 |
180208 |
14.01 |
14.07 |
13.98 |
14.03 |
-0.06 |
99 |
2,306 |
+12 |
Jun18 |
180208 |
14.43 |
14.54 |
14.42 |
14.48 |
-0.04 |
49 |
2,080 |
+14 |
Jul18 |
180208 |
14.99 |
15.06 |
14.97 |
15.01 |
-0.01 |
79 |
1,523 |
+12 |
Aug18 |
180208 |
15.45 |
15.49 |
15.42 |
15.47 |
+0.02 |
47 |
1,462 |
-6 |
Sep18 |
180208 |
15.68 |
15.71 |
15.67 |
15.70 |
unch |
140 |
1,569 |
+10 |
Oct18 |
180208 |
15.92 |
15.92 |
15.91 |
15.91 |
+0.03 |
11 |
1,231 |
+6 |
Nov18 |
180208 |
15.84 |
15.89 |
15.84 |
15.85 |
-0.01 |
8 |
1,243 |
+5 |
Dec18 |
180208 |
15.71 |
15.72 |
15.71 |
15.71 |
unch |
52 |
1,162 |
+4 |
Jan19 |
180208 |
15.48 |
15.48 |
15.48 |
15.48 |
-0.02 |
7 |
33 |
+7 |
Feb19 |
180208 |
15.50 |
15.52 |
15.50 |
15.50 |
unch |
2 |
25 |
+0 |
Total Volume and Open Interest |
1,200 |
23,575 |
+112 |
Cocoa(ICE) |
Mar18 |
180208 |
1998 |
2046 |
1997 |
2034 |
+21 |
28,714 |
63,327 |
-11,189 |
May18 |
180208 |
2029 |
2075 |
2024 |
2060 |
+23 |
35,111 |
94,760 |
+609 |
Jul18 |
180208 |
2053 |
2098 |
2050 |
2083 |
+20 |
9,452 |
43,957 |
+2,218 |
Sep18 |
180208 |
2073 |
2116 |
2070 |
2103 |
+20 |
2,027 |
17,450 |
-15 |
Dec18 |
180208 |
2096 |
2138 |
2093 |
2126 |
+20 |
1,132 |
19,484 |
+146 |
Mar19 |
180208 |
2154 |
2160 |
2130 |
2147 |
+19 |
1,629 |
17,315 |
+929 |
May19 |
180208 |
2173 |
2173 |
2143 |
2160 |
+18 |
171 |
7,022 |
-96 |
Total Volume and Open Interest |
78,359 |
269,041 |
-7,313 |
Coffee "C"(ICE) |
Mar18 |
180208 |
122.85 |
124.40 |
121.75 |
122.85 |
-0.45 |
39,987 |
93,890 |
-9,193 |
May18 |
180208 |
125.00 |
126.50 |
123.95 |
124.90 |
-0.55 |
25,692 |
84,663 |
+5,829 |
Jul18 |
180208 |
127.25 |
128.70 |
126.20 |
127.15 |
-0.55 |
6,553 |
28,921 |
+1,305 |
Sep18 |
180208 |
129.65 |
131.05 |
128.55 |
129.45 |
-0.60 |
5,059 |
20,230 |
+228 |
Dec18 |
180208 |
133.20 |
134.55 |
132.20 |
132.95 |
-0.60 |
3,418 |
13,116 |
+725 |
Mar19 |
180208 |
136.75 |
137.50 |
135.70 |
136.25 |
-0.55 |
987 |
5,546 |
-12 |
Total Volume and Open Interest |
82,174 |
250,258 |
-1,038 |
Orange Juice(ICE) |
Mar18 |
180208 |
145.00 |
148.65 |
145.00 |
147.50 |
+2.05 |
673 |
6,172 |
-188 |
May18 |
180208 |
145.90 |
148.50 |
145.90 |
147.70 |
+1.35 |
355 |
3,074 |
+233 |
Jul18 |
180208 |
148.00 |
149.40 |
148.00 |
148.55 |
+1.15 |
36 |
935 |
+19 |
Sep18 |
180208 |
149.40 |
149.40 |
149.40 |
149.40 |
+1.10 |
13 |
262 |
-2 |
Nov18 |
180208 |
150.75 |
150.75 |
150.75 |
150.75 |
+0.95 |
7 |
76 |
+1 |
Jan19 |
180208 |
152.50 |
152.50 |
152.50 |
152.50 |
+0.95 |
|
|
|
Total Volume and Open Interest |
1,084 |
10,519 |
+63 |
Sugar #11(ICE) |
Mar18 |
180208 |
14.00 |
14.03 |
13.55 |
13.58 |
-0.42 |
90,548 |
340,194 |
-18,488 |
May18 |
180208 |
13.99 |
13.99 |
13.55 |
13.59 |
-0.39 |
57,605 |
271,472 |
+6,033 |
Jul18 |
180208 |
14.11 |
14.16 |
13.74 |
13.78 |
-0.38 |
21,681 |
121,296 |
+395 |
Oct18 |
180208 |
14.48 |
14.50 |
14.09 |
14.14 |
-0.35 |
12,369 |
85,014 |
+335 |
Mar19 |
180208 |
15.27 |
15.27 |
14.91 |
14.95 |
-0.31 |
8,583 |
74,975 |
+85 |
May19 |
180208 |
15.22 |
15.25 |
14.97 |
14.97 |
-0.28 |
1,456 |
10,712 |
+698 |
Jul19 |
180208 |
15.17 |
15.25 |
15.00 |
15.00 |
-0.25 |
125 |
8,236 |
-23 |
Oct19 |
180208 |
15.37 |
15.43 |
15.20 |
15.20 |
-0.25 |
55 |
9,186 |
-27 |
Total Volume and Open Interest |
192,448 |
928,370 |
-10,990 |
London Cocoa(LCE) |
Mar18 |
180208 |
1438 |
1467 |
1436 |
1460 |
+12 |
13,050 |
93,251 |
-4,198 |
May18 |
180208 |
1454 |
1481 |
1451 |
1477 |
+15 |
11,372 |
64,715 |
+928 |
Jul18 |
180208 |
1477 |
1500 |
1470 |
1494 |
+13 |
5,976 |
45,832 |
-268 |
Sep18 |
180208 |
1484 |
1510 |
1484 |
1505 |
+12 |
3,521 |
29,400 |
-28 |
Dec18 |
180208 |
1500 |
1526 |
1500 |
1521 |
+12 |
2,637 |
36,124 |
+71 |
Mar19 |
180208 |
1514 |
1540 |
1514 |
1535 |
+11 |
2,496 |
19,758 |
+423 |
May19 |
180208 |
1537 |
1556 |
1533 |
1551 |
+11 |
1,023 |
7,455 |
+706 |
Total Volume and Open Interest |
40,325 |
303,375 |
-2,166 |
London Sugar(LCE) |
Mar18 |
180208 |
360.40 |
361.10 |
349.90 |
350.80 |
-10.20 |
11,030 |
18,104 |
-3,057 |
May18 |
180208 |
364.50 |
365.70 |
355.80 |
357.10 |
-8.30 |
8,719 |
41,222 |
+1,188 |
Aug18 |
180208 |
366.80 |
368.60 |
360.10 |
361.20 |
-6.60 |
2,086 |
21,911 |
+344 |
Oct18 |
180208 |
372.70 |
372.70 |
366.00 |
366.60 |
-6.30 |
562 |
5,786 |
+47 |
Dec18 |
180208 |
379.10 |
379.10 |
373.70 |
374.00 |
-5.40 |
286 |
4,149 |
+1 |
Total Volume and Open Interest |
22,818 |
96,067 |
-1,390 |
Cotton(ICE) |
Mar18 |
180208 |
75.91 |
77.52 |
75.89 |
76.62 |
+0.66 |
24,696 |
97,565 |
-8,559 |
May18 |
180208 |
77.40 |
78.84 |
77.23 |
77.56 |
+0.27 |
20,451 |
97,992 |
+908 |
Jul18 |
180208 |
78.35 |
79.82 |
78.25 |
78.50 |
+0.19 |
8,610 |
41,938 |
+970 |
Oct18 |
180208 |
75.98 |
75.98 |
75.98 |
75.98 |
+0.20 |
0 |
2 |
+0 |
Dec18 |
180208 |
74.94 |
75.65 |
74.90 |
75.17 |
+0.14 |
3,989 |
45,466 |
+1,163 |
Mar19 |
180208 |
75.77 |
75.96 |
75.52 |
75.59 |
+0.05 |
903 |
7,087 |
+754 |
Total Volume and Open Interest |
58,842 |
293,564 |
-4,613 |
Lumber(CME) |
Mar18 |
180208 |
493.2 |
496.6 |
490.0 |
491.9 |
-1.8 |
469 |
5,462 |
+42 |
May18 |
180208 |
484.7 |
489.5 |
483.8 |
487.5 |
+1.0 |
121 |
1,573 |
+19 |
Jul18 |
180208 |
476.4 |
480.0 |
474.9 |
477.1 |
+0.7 |
45 |
221 |
+12 |
Sep18 |
180208 |
461.9 |
464.7 |
461.9 |
462.5 |
+0.6 |
12 |
76 |
+6 |
Total Volume and Open Interest |
648 |
7,353 |
+80 |
Crude Oil(NYM) |
Mar18 |
180208 |
61.70 |
62.09 |
60.27 |
61.15 |
-0.64 |
797,814 |
472,560 |
-36,847 |
Apr18 |
180208 |
61.45 |
61.82 |
60.09 |
60.94 |
-0.61 |
257,003 |
293,903 |
+21,127 |
May18 |
180208 |
61.10 |
61.43 |
59.80 |
60.62 |
-0.57 |
84,899 |
181,109 |
+427 |
Jun18 |
180208 |
60.75 |
61.02 |
59.47 |
60.27 |
-0.54 |
104,864 |
268,028 |
+3,590 |
Jul18 |
180208 |
60.19 |
60.55 |
59.08 |
59.86 |
-0.50 |
36,733 |
142,833 |
+3,405 |
Aug18 |
180208 |
59.70 |
60.02 |
58.62 |
59.39 |
-0.47 |
24,249 |
81,497 |
+944 |
Sep18 |
180208 |
59.37 |
59.51 |
58.15 |
58.90 |
-0.45 |
19,260 |
100,857 |
+1,055 |
Oct18 |
180208 |
58.64 |
58.95 |
57.73 |
58.45 |
-0.42 |
11,263 |
90,881 |
+898 |
Nov18 |
180208 |
58.45 |
58.50 |
57.34 |
58.03 |
-0.41 |
7,807 |
73,010 |
-70 |
Dec18 |
180208 |
57.99 |
58.16 |
56.91 |
57.63 |
-0.41 |
80,511 |
250,140 |
+5,248 |
Jan19 |
180208 |
57.52 |
57.73 |
56.56 |
57.24 |
-0.41 |
3,331 |
85,195 |
-483 |
Feb19 |
180208 |
57.19 |
57.33 |
56.19 |
56.84 |
-0.39 |
2,486 |
46,946 |
+473 |
Mar19 |
180208 |
56.62 |
56.95 |
56.04 |
56.48 |
-0.37 |
9,502 |
38,613 |
+360 |
Apr19 |
180208 |
56.14 |
56.14 |
55.98 |
56.14 |
-0.35 |
907 |
19,660 |
+125 |
May19 |
180208 |
55.82 |
55.82 |
55.68 |
55.82 |
-0.33 |
1,052 |
19,103 |
-44 |
Jun19 |
180208 |
55.76 |
55.98 |
54.87 |
55.51 |
-0.32 |
16,716 |
99,365 |
+1,146 |
Total Volume and Open Interest |
1,495,610 |
2,589,270 |
+1,971 |
e-miNY Crude Oil(NYM) |
Mar18 |
180208 |
61.700 |
62.100 |
60.200 |
61.150 |
-0.650 |
17,805 |
2,472 |
-70 |
Apr18 |
180208 |
61.350 |
61.800 |
60.100 |
60.950 |
-0.600 |
414 |
478 |
+71 |
May18 |
180208 |
60.950 |
61.400 |
59.825 |
60.625 |
-0.575 |
66 |
245 |
+22 |
Jun18 |
180208 |
60.550 |
61.000 |
59.475 |
60.275 |
-0.525 |
6 |
72 |
+3 |
Jul18 |
180208 |
59.900 |
60.200 |
59.125 |
59.850 |
-0.500 |
2 |
15 |
-1 |
Aug18 |
180208 |
59.850 |
59.850 |
58.675 |
59.400 |
-0.450 |
1 |
99 |
+1 |
Sep18 |
180208 |
58.600 |
58.900 |
58.350 |
58.900 |
-0.450 |
0 |
48 |
+0 |
Oct18 |
180208 |
58.450 |
58.450 |
58.450 |
58.450 |
-0.425 |
1 |
43 |
+1 |
Nov18 |
180208 |
58.025 |
58.025 |
58.025 |
58.025 |
-0.425 |
14 |
123 |
-14 |
Dec18 |
180208 |
57.075 |
57.625 |
57.075 |
57.625 |
-0.425 |
17 |
159 |
-14 |
Total Volume and Open Interest |
18,332 |
3,822 |
-1 |
NY Harbor ULSD(NYM) |
Mar18 |
180208 |
192.91 |
193.33 |
190.45 |
192.13 |
-1.00 |
77,993 |
140,179 |
-12,829 |
Apr18 |
180208 |
192.00 |
192.89 |
189.94 |
191.64 |
-1.13 |
49,654 |
91,569 |
+1,786 |
May18 |
180208 |
191.80 |
192.16 |
189.24 |
190.92 |
-1.17 |
30,265 |
53,517 |
-253 |
Jun18 |
180208 |
191.00 |
191.40 |
188.45 |
190.14 |
-1.17 |
23,961 |
46,980 |
-110 |
Jul18 |
180208 |
190.23 |
190.99 |
188.24 |
189.83 |
-1.07 |
6,898 |
25,023 |
+292 |
Aug18 |
180208 |
190.14 |
190.63 |
187.99 |
189.53 |
-0.96 |
4,570 |
13,278 |
+3 |
Sep18 |
180208 |
189.53 |
190.59 |
187.99 |
189.52 |
-0.93 |
4,133 |
18,318 |
+189 |
Oct18 |
180208 |
189.65 |
190.63 |
188.08 |
189.60 |
-0.91 |
687 |
7,320 |
+58 |
Nov18 |
180208 |
190.47 |
190.72 |
188.17 |
189.68 |
-0.93 |
1,151 |
3,442 |
-19 |
Dec18 |
180208 |
190.36 |
190.69 |
188.22 |
189.72 |
-0.94 |
4,715 |
40,137 |
-196 |
Jan19 |
180208 |
189.40 |
190.31 |
188.46 |
189.75 |
-0.93 |
178 |
4,941 |
+46 |
Feb19 |
180208 |
189.71 |
189.90 |
188.20 |
189.32 |
-0.91 |
131 |
1,186 |
+49 |
Mar19 |
180208 |
188.50 |
188.50 |
187.34 |
188.46 |
-0.87 |
93 |
829 |
+46 |
Apr19 |
180208 |
186.90 |
186.90 |
185.71 |
186.84 |
-0.83 |
18 |
392 |
-2 |
Total Volume and Open Interest |
204,669 |
456,755 |
-10,959 |
RBOB Gasoline(NYM) |
Mar18 |
180208 |
176.55 |
177.50 |
174.56 |
176.50 |
-0.10 |
91,378 |
134,005 |
-13,961 |
Apr18 |
180208 |
194.21 |
195.58 |
192.14 |
194.02 |
-0.83 |
59,974 |
106,795 |
+11,621 |
May18 |
180208 |
195.12 |
196.17 |
192.73 |
194.61 |
-0.86 |
21,348 |
56,012 |
-622 |
Jun18 |
180208 |
194.21 |
195.19 |
191.82 |
193.61 |
-0.94 |
17,936 |
43,634 |
+69 |
Jul18 |
180208 |
192.35 |
193.43 |
190.19 |
191.91 |
-0.89 |
7,637 |
33,312 |
-429 |
Aug18 |
180208 |
189.50 |
190.79 |
187.77 |
189.44 |
-0.77 |
3,458 |
15,335 |
+359 |
Sep18 |
180208 |
186.92 |
187.49 |
184.65 |
186.25 |
-0.76 |
3,235 |
19,695 |
-194 |
Oct18 |
180208 |
173.36 |
173.77 |
171.00 |
172.74 |
-0.66 |
584 |
7,706 |
+122 |
Nov18 |
180208 |
169.47 |
170.32 |
167.72 |
169.45 |
-0.56 |
866 |
3,763 |
+147 |
Dec18 |
180208 |
166.95 |
167.69 |
165.13 |
166.76 |
-0.52 |
1,440 |
17,732 |
-55 |
Total Volume and Open Interest |
208,560 |
448,796 |
-2,957 |
e-miNY RBOB Gasoline(NYM) |
Mar18 |
180208 |
176.50 |
176.50 |
176.50 |
176.50 |
-0.10 |
0 |
1 |
+0 |
Apr18 |
180208 |
194.02 |
194.02 |
194.02 |
194.02 |
-0.83 |
|
|
|
May18 |
180208 |
194.61 |
194.61 |
194.61 |
194.61 |
-0.86 |
|
|
|
Jun18 |
180208 |
193.61 |
193.61 |
193.61 |
193.61 |
-0.94 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar18 |
180208 |
2.702 |
2.758 |
2.681 |
2.697 |
-0.005 |
185,164 |
290,963 |
-11,652 |
Apr18 |
180208 |
2.692 |
2.730 |
2.674 |
2.685 |
-0.007 |
87,679 |
169,651 |
+11,597 |
May18 |
180208 |
2.713 |
2.745 |
2.694 |
2.704 |
-0.004 |
35,920 |
186,587 |
+1,427 |
Jun18 |
180208 |
2.757 |
2.780 |
2.730 |
2.740 |
-0.003 |
18,345 |
73,329 |
+2,494 |
Jul18 |
180208 |
2.789 |
2.822 |
2.773 |
2.782 |
-0.004 |
16,554 |
101,283 |
+398 |
Aug18 |
180208 |
2.792 |
2.827 |
2.778 |
2.788 |
-0.003 |
12,301 |
49,837 |
+483 |
Sep18 |
180208 |
2.785 |
2.810 |
2.766 |
2.774 |
-0.002 |
7,898 |
50,946 |
-616 |
Oct18 |
180208 |
2.800 |
2.831 |
2.783 |
2.794 |
-0.002 |
21,130 |
123,778 |
+820 |
Nov18 |
180208 |
2.842 |
2.872 |
2.834 |
2.843 |
unch |
4,628 |
41,813 |
+903 |
Dec18 |
180208 |
2.974 |
3.004 |
2.970 |
2.976 |
unch |
2,173 |
40,142 |
-157 |
Jan19 |
180208 |
3.079 |
3.097 |
3.058 |
3.067 |
-0.002 |
5,384 |
56,166 |
+787 |
Feb19 |
180208 |
3.054 |
3.069 |
3.037 |
3.043 |
-0.002 |
1,616 |
25,098 |
-128 |
Mar19 |
180208 |
2.952 |
2.976 |
2.940 |
2.947 |
-0.001 |
3,128 |
45,453 |
+302 |
Apr19 |
180208 |
2.682 |
2.700 |
2.669 |
2.675 |
-0.004 |
3,128 |
45,462 |
+163 |
May19 |
180208 |
2.667 |
2.669 |
2.644 |
2.650 |
-0.006 |
693 |
13,017 |
-147 |
Jun19 |
180208 |
2.690 |
2.708 |
2.677 |
2.681 |
-0.005 |
547 |
9,558 |
-131 |
Total Volume and Open Interest |
409,380 |
1,405,245 |
+6,216 |
Brent Crude Oil(ICE) |
Apr18 |
180208 |
65.28 |
65.60 |
64.10 |
64.81 |
-0.70 |
328,847 |
544,513 |
-16,117 |
May18 |
180208 |
64.97 |
65.23 |
63.78 |
64.49 |
-0.66 |
161,684 |
293,020 |
+2,905 |
Jun18 |
180208 |
64.58 |
64.86 |
63.47 |
64.18 |
-0.61 |
157,884 |
286,010 |
-2,045 |
Jul18 |
180208 |
64.28 |
64.51 |
63.16 |
63.87 |
-0.58 |
51,596 |
134,385 |
-4,971 |
Aug18 |
180208 |
63.88 |
64.14 |
62.83 |
63.53 |
-0.56 |
36,095 |
104,346 |
+2,468 |
Sep18 |
180208 |
63.52 |
63.79 |
62.49 |
63.18 |
-0.55 |
40,161 |
105,927 |
+881 |
Oct18 |
180208 |
63.15 |
63.40 |
62.16 |
62.82 |
-0.54 |
18,397 |
45,852 |
-3,065 |
Nov18 |
180208 |
62.64 |
62.99 |
61.79 |
62.47 |
-0.52 |
9,520 |
57,550 |
+321 |
Dec18 |
180208 |
62.42 |
62.70 |
61.42 |
62.09 |
-0.51 |
79,405 |
223,251 |
+1,770 |
Jan19 |
180208 |
61.95 |
62.26 |
61.53 |
61.77 |
-0.49 |
4,722 |
42,488 |
+276 |
Feb19 |
180208 |
61.48 |
61.48 |
61.48 |
61.48 |
-0.47 |
2,548 |
30,892 |
-29 |
Mar19 |
180208 |
61.42 |
61.42 |
61.18 |
61.18 |
-0.46 |
3,134 |
31,028 |
-435 |
Apr19 |
180208 |
60.91 |
60.91 |
60.91 |
60.91 |
-0.43 |
1,790 |
13,665 |
+367 |
May19 |
180208 |
60.63 |
60.63 |
60.63 |
60.63 |
-0.41 |
2,013 |
17,152 |
+603 |
Total Volume and Open Interest |
955,355 |
2,396,395 |
-13,539 |
Gas Oil(ICE) |
Feb18 |
180208 |
573.75 |
577.25 |
565.75 |
568.00 |
-11.00 |
41,930 |
54,115 |
-8,526 |
Mar18 |
180208 |
576.75 |
579.50 |
568.25 |
570.50 |
-11.00 |
147,409 |
257,543 |
-11,948 |
Apr18 |
180208 |
576.00 |
579.75 |
568.75 |
571.00 |
-10.75 |
111,438 |
143,750 |
-3,279 |
May18 |
180208 |
574.50 |
577.50 |
566.75 |
569.00 |
-10.75 |
33,941 |
61,505 |
+1,762 |
Jun18 |
180208 |
572.25 |
574.50 |
563.50 |
566.25 |
-11.25 |
34,181 |
95,325 |
-2,278 |
Jul18 |
180208 |
568.75 |
572.25 |
561.75 |
565.00 |
-11.00 |
8,416 |
32,892 |
+320 |
Aug18 |
180208 |
568.25 |
570.75 |
561.00 |
563.75 |
-10.75 |
4,768 |
20,909 |
-145 |
Sep18 |
180208 |
567.25 |
568.75 |
559.50 |
562.50 |
-10.50 |
5,101 |
24,582 |
+8 |
Oct18 |
180208 |
565.50 |
568.25 |
558.75 |
561.75 |
-10.25 |
2,409 |
23,607 |
+194 |
Nov18 |
180208 |
563.75 |
565.25 |
557.25 |
559.50 |
-10.00 |
770 |
15,355 |
-193 |
Total Volume and Open Interest |
413,864 |
999,368 |
-23,076 |
Ethanol(CBOT) |
Mar18 |
180208 |
1.413 |
1.423 |
1.408 |
1.415 |
+0.007 |
364 |
1,129 |
-84 |
Apr18 |
180208 |
1.435 |
1.442 |
1.432 |
1.436 |
+0.006 |
116 |
514 |
+11 |
May18 |
180208 |
1.451 |
1.451 |
1.446 |
1.451 |
+0.010 |
1 |
61 |
+0 |
Jun18 |
180208 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.007 |
2 |
94 |
+0 |
Jul18 |
180208 |
1.464 |
1.464 |
1.464 |
1.464 |
+0.007 |
26 |
143 |
+8 |
Aug18 |
180208 |
1.466 |
1.466 |
1.466 |
1.466 |
+0.007 |
4 |
4 |
+1 |
Sep18 |
180208 |
1.456 |
1.456 |
1.456 |
1.456 |
+0.007 |
4 |
162 |
+0 |
Oct18 |
180208 |
1.450 |
1.450 |
1.450 |
1.450 |
+0.007 |
|
|
|
Total Volume and Open Interest |
517 |
2,130 |
-64 |
WTI Crude Oil(ICE) |
Mar18 |
180208 |
61.62 |
62.08 |
60.28 |
61.15 |
-0.64 |
68,209 |
63,643 |
-1,909 |
Apr18 |
180208 |
61.37 |
61.81 |
60.10 |
60.94 |
-0.61 |
76,345 |
64,949 |
+1,787 |
May18 |
180208 |
61.03 |
61.43 |
59.81 |
60.62 |
-0.57 |
34,872 |
39,344 |
+2,803 |
Jun18 |
180208 |
60.41 |
61.02 |
59.49 |
60.27 |
-0.54 |
39,964 |
80,486 |
-2,390 |
Jul18 |
180208 |
59.98 |
60.55 |
59.09 |
59.86 |
-0.50 |
10,556 |
14,666 |
+238 |
Aug18 |
180208 |
59.48 |
59.96 |
58.64 |
59.39 |
-0.47 |
4,938 |
18,596 |
+75 |
Sep18 |
180208 |
59.07 |
59.43 |
58.20 |
58.90 |
-0.45 |
3,961 |
22,103 |
+48 |
Oct18 |
180208 |
58.62 |
58.80 |
57.76 |
58.45 |
-0.42 |
1,128 |
8,261 |
+148 |
Nov18 |
180208 |
58.43 |
58.49 |
57.85 |
58.03 |
-0.41 |
744 |
9,290 |
+136 |
Dec18 |
180208 |
57.83 |
58.16 |
56.94 |
57.63 |
-0.41 |
20,349 |
114,726 |
-190 |
Jan19 |
180208 |
57.24 |
57.24 |
57.24 |
57.24 |
-0.41 |
342 |
5,857 |
+13 |
Feb19 |
180208 |
56.84 |
56.84 |
56.84 |
56.84 |
-0.39 |
247 |
5,327 |
+30 |
Mar19 |
180208 |
56.48 |
56.48 |
56.48 |
56.48 |
-0.37 |
292 |
3,702 |
+30 |
Apr19 |
180208 |
56.14 |
56.14 |
56.14 |
56.14 |
-0.35 |
46 |
1,899 |
-22 |
May19 |
180208 |
55.82 |
55.82 |
55.82 |
55.82 |
-0.33 |
61 |
1,926 |
+24 |
Jun19 |
180208 |
55.77 |
55.97 |
54.96 |
55.51 |
-0.32 |
2,826 |
20,842 |
+314 |
Total Volume and Open Interest |
270,561 |
569,199 |
+1,116 |
US Dollar Index(ICE) |
Mar18 |
180208 |
90.155 |
90.455 |
89.895 |
90.115 |
-0.003 |
40,145 |
41,112 |
-1,067 |
Jun18 |
180208 |
89.830 |
90.140 |
89.595 |
89.795 |
-0.003 |
619 |
2,017 |
+191 |
Sep18 |
180208 |
89.495 |
89.700 |
89.205 |
89.445 |
-0.003 |
8 |
479 |
+6 |
Total Volume and Open Interest |
40,788 |
43,794 |
-876 |
Australian Dollar(CME) |
Mar18 |
180208 |
78.12 |
78.42 |
77.74 |
77.96 |
-0.28 |
217,610 |
134,489 |
-6,802 |
Jun18 |
180208 |
78.15 |
78.40 |
77.77 |
77.98 |
-0.27 |
405 |
2,300 |
+120 |
Sep18 |
180208 |
78.00 |
78.12 |
78.00 |
78.02 |
-0.28 |
0 |
65 |
+0 |
Total Volume and Open Interest |
218,296 |
139,810 |
-6,709 |
British Pound(CME) |
Mar18 |
180208 |
138.88 |
140.87 |
138.64 |
139.40 |
+0.41 |
183,699 |
211,890 |
-11,399 |
Jun18 |
180208 |
139.42 |
141.35 |
139.24 |
139.94 |
+0.42 |
141 |
2,079 |
+3 |
Sep18 |
180208 |
139.98 |
141.88 |
139.98 |
140.47 |
+0.41 |
2 |
54 |
+2 |
Total Volume and Open Interest |
186,011 |
216,402 |
-11,810 |
Canadian Dollar(CME) |
Mar18 |
180208 |
79.56 |
79.74 |
79.30 |
79.47 |
-0.11 |
126,650 |
162,326 |
-7,775 |
Jun18 |
180208 |
79.72 |
79.78 |
79.42 |
79.56 |
-0.11 |
218 |
2,725 |
+132 |
Sep18 |
180208 |
79.74 |
79.84 |
79.53 |
79.64 |
-0.10 |
16 |
406 |
+8 |
Dec18 |
180208 |
79.78 |
79.79 |
79.72 |
79.72 |
-0.10 |
93 |
1,701 |
+55 |
Total Volume and Open Interest |
126,992 |
167,890 |
-7,579 |
Japanese Yen(CME) |
Mar18 |
180208 |
91.62 |
92.29 |
91.27 |
92.05 |
+0.44 |
404,520 |
246,330 |
-11,556 |
Jun18 |
180208 |
92.21 |
92.81 |
91.87 |
92.60 |
+0.45 |
192 |
1,413 |
-73 |
Sep18 |
180208 |
93.10 |
93.30 |
93.10 |
93.20 |
+0.47 |
5 |
400 |
+3 |
Total Volume and Open Interest |
404,925 |
249,478 |
-11,641 |
Swiss Franc(CME) |
Mar18 |
180208 |
106.25 |
107.19 |
105.89 |
107.04 |
+0.65 |
38,352 |
73,662 |
+250 |
Jun18 |
180208 |
107.03 |
107.97 |
106.68 |
107.85 |
+0.67 |
50 |
286 |
-23 |
Sep18 |
180208 |
108.70 |
108.70 |
107.54 |
108.70 |
+0.68 |
0 |
18 |
+0 |
Total Volume and Open Interest |
38,402 |
73,968 |
+227 |
EuroFX(CME) |
Mar18 |
180208 |
122.84 |
123.24 |
122.40 |
122.91 |
-0.15 |
370,346 |
566,489 |
-4,116 |
Jun18 |
180208 |
123.62 |
124.03 |
123.22 |
123.72 |
-0.13 |
496 |
22,620 |
-148 |
Sep18 |
180208 |
124.50 |
124.63 |
124.38 |
124.58 |
-0.12 |
14 |
2,025 |
-7 |
Total Volume and Open Interest |
376,336 |
596,937 |
-4,521 |
Mexican Peso(CME) |
Feb18 |
180208 |
529.75 |
529.75 |
529.75 |
529.75 |
-3.88 |
|
|
|
Mar18 |
180208 |
528.63 |
531.75 |
523.88 |
527.25 |
-3.63 |
109,361 |
199,546 |
+6,700 |
Total Volume and Open Interest |
109,376 |
201,316 |
+6,694 |
Brazilian Real(CME) |
Mar18 |
180208 |
304.15 |
306.25 |
302.10 |
302.75 |
-2.10 |
6,244 |
24,993 |
-599 |
Apr18 |
180208 |
304.55 |
305.10 |
301.30 |
301.85 |
-2.10 |
21 |
191 |
+20 |
May18 |
180208 |
300.90 |
300.90 |
300.90 |
300.90 |
-2.00 |
0 |
8 |
+0 |
Jun18 |
180208 |
299.95 |
299.95 |
299.95 |
299.95 |
-1.95 |
|
|
|
Total Volume and Open Interest |
6,265 |
25,295 |
-579 |
30-Year T-Bonds(CBOT) |
Mar18 |
180208 |
144~210 |
144~310 |
143~200 |
144~030 |
-0~170 |
678,351 |
784,048 |
-15,292 |
Jun18 |
180208 |
143~220 |
143~300 |
142~200 |
143~010 |
-0~180 |
2,717 |
6,702 |
+324 |
Sep18 |
180208 |
142~010 |
142~010 |
142~010 |
142~010 |
-0~180 |
20 |
30 |
+20 |
Total Volume and Open Interest |
681,088 |
790,780 |
-14,948 |
10-Year T-Notes(CBOT) |
Mar18 |
180208 |
121~025 |
121~080 |
120~170 |
120~285 |
-0~035 |
3,525,275 |
3,596,624 |
-93,240 |
Jun18 |
180208 |
120~190 |
120~220 |
119~305 |
120~100 |
-0~040 |
31,000 |
63,193 |
+2,962 |
Sep18 |
180208 |
119~270 |
119~270 |
119~270 |
119~270 |
-0~040 |
1 |
1 |
+1 |
Total Volume and Open Interest |
3,556,276 |
3,659,818 |
-90,277 |
5-Year T-Notes(CBOT) |
Mar18 |
180208 |
114~196 |
114~242 |
114~116 |
114~176 |
-0~004 |
2,223,030 |
3,406,281 |
-49,043 |
Jun18 |
180208 |
114~114 |
114~150 |
114~026 |
114~084 |
-0~006 |
31,587 |
44,393 |
+6,962 |
Sep18 |
180208 |
114~084 |
114~084 |
114~084 |
114~084 |
-0~006 |
0 |
6 |
+0 |
Total Volume and Open Interest |
2,254,617 |
3,450,680 |
-42,081 |
2 Year T-Notes(CBOT) |
Mar18 |
180208 |
106~210 |
106~224 |
106~194 |
106~204 |
unch |
824,022 |
1,966,722 |
-817 |
Jun18 |
180208 |
106~136 |
106~150 |
106~122 |
106~132 |
+0~002 |
6,659 |
31,788 |
+563 |
Sep18 |
180208 |
106~132 |
106~132 |
106~132 |
106~132 |
+0~002 |
|
|
|
Total Volume and Open Interest |
830,681 |
1,998,510 |
-254 |
Eurodollars(CME) |
Mar18 |
180208 |
98.080 |
98.080 |
98.045 |
98.050 |
-0.025 |
477,368 |
1,318,433 |
-19,389 |
Jun18 |
180208 |
97.880 |
97.885 |
97.845 |
97.855 |
-0.020 |
591,486 |
1,495,810 |
-9,336 |
Sep18 |
180208 |
97.760 |
97.770 |
97.720 |
97.735 |
-0.020 |
520,977 |
1,387,216 |
-7,511 |
Dec18 |
180208 |
97.625 |
97.640 |
97.590 |
97.605 |
-0.015 |
940,640 |
1,668,393 |
-61,518 |
Mar19 |
180208 |
97.535 |
97.555 |
97.500 |
97.520 |
-0.010 |
669,450 |
1,383,431 |
-11,467 |
Jun19 |
180208 |
97.445 |
97.470 |
97.400 |
97.430 |
unch |
624,414 |
1,200,809 |
-32,248 |
Sep19 |
180208 |
97.370 |
97.400 |
97.320 |
97.360 |
unch |
464,802 |
857,264 |
-2,950 |
Dec19 |
180208 |
97.295 |
97.325 |
97.235 |
97.280 |
unch |
1,093,379 |
1,538,836 |
-80,182 |
Mar20 |
180208 |
97.260 |
97.295 |
97.195 |
97.250 |
unch |
440,805 |
824,476 |
+9,346 |
Jun20 |
180208 |
97.230 |
97.265 |
97.165 |
97.220 |
unch |
365,130 |
697,508 |
-11,063 |
Sep20 |
180208 |
97.200 |
97.240 |
97.135 |
97.195 |
unch |
257,756 |
501,426 |
-877 |
Dec20 |
180208 |
97.160 |
97.195 |
97.085 |
97.150 |
unch |
407,742 |
498,548 |
-16,333 |
Mar21 |
180208 |
97.140 |
97.170 |
97.060 |
97.125 |
unch |
159,236 |
428,999 |
+5,162 |
Jun21 |
180208 |
97.120 |
97.145 |
97.040 |
97.105 |
unch |
169,259 |
233,667 |
+3,808 |
Sep21 |
180208 |
97.105 |
97.125 |
97.015 |
97.085 |
unch |
84,492 |
165,086 |
-3,902 |
Dec21 |
180208 |
97.075 |
97.095 |
96.985 |
97.055 |
-0.005 |
133,094 |
224,729 |
-1,349 |
Mar22 |
180208 |
97.055 |
97.075 |
96.970 |
97.035 |
-0.005 |
90,418 |
122,769 |
-6,628 |
Jun22 |
180208 |
97.045 |
97.055 |
96.955 |
97.020 |
-0.005 |
86,266 |
71,937 |
-6,119 |
Total Volume and Open Interest |
7,820,701 |
15,111,326 |
-245,974 |
Ultra T-Bond(CBOT) |
Mar18 |
180208 |
157~03 |
157~16 |
155~22 |
156~19 |
-0~14 |
270,272 |
905,733 |
+5,861 |
Jun18 |
180208 |
156~00 |
156~20 |
154~29 |
155~25 |
-0~14 |
270 |
7,027 |
+166 |
Sep18 |
180208 |
154~25 |
154~25 |
154~25 |
154~25 |
-0~14 |
|
|
|
Total Volume and Open Interest |
270,542 |
912,760 |
+6,027 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180208 |
128~290 |
129~050 |
128~065 |
128~195 |
-0~075 |
404,882 |
572,557 |
-7,329 |
Jun18 |
180208 |
128~020 |
128~195 |
127~255 |
128~055 |
-0~080 |
0 |
15 |
+0 |
Sep18 |
180208 |
128~055 |
128~055 |
128~055 |
128~055 |
-0~080 |
|
|
|
Total Volume and Open Interest |
404,882 |
572,572 |
-7,329 |
30 Day Federal Funds(CBOT) |
Feb18 |
180208 |
98.580 |
98.582 |
98.580 |
98.582 |
unch |
21,979 |
237,854 |
+2,433 |
Mar18 |
180208 |
98.515 |
98.520 |
98.515 |
98.515 |
unch |
26,845 |
81,839 |
-4,692 |
Apr18 |
180208 |
98.370 |
98.380 |
98.365 |
98.370 |
unch |
172,423 |
272,188 |
+31,699 |
May18 |
180208 |
98.355 |
98.360 |
98.345 |
98.350 |
unch |
54,941 |
121,953 |
-981 |
Jun18 |
180208 |
98.270 |
98.275 |
98.255 |
98.255 |
-0.010 |
18,695 |
43,394 |
-303 |
Jul18 |
180208 |
98.195 |
98.205 |
98.185 |
98.190 |
-0.005 |
71,252 |
150,239 |
+15,431 |
Total Volume and Open Interest |
593,200 |
1,630,706 |
+49,755 |
Japanese Govt Bonds(SGX) |
Mar18 |
180208 |
150.51 |
150.52 |
150.41 |
150.45 |
-0.05 |
3,584 |
14,599 |
+1,655 |
Jun18 |
180208 |
150.45 |
150.45 |
150.45 |
150.45 |
-0.05 |
|
|
|
Sep18 |
180208 |
150.45 |
150.45 |
150.45 |
150.45 |
-0.05 |
|
|
|
Total Volume and Open Interest |
3,584 |
14,599 |
+1,655 |
Euro-Buxl(EUREX) |
Mar18 |
180208 |
159.40 |
160.16 |
158.14 |
159.08 |
-0.88 |
80,106 |
246,043 |
-3,875 |
Jun18 |
180208 |
158.24 |
158.24 |
156.86 |
157.58 |
-0.88 |
2,416 |
6,909 |
+1,482 |
Sep18 |
180208 |
162.14 |
162.14 |
162.14 |
162.14 |
-0.88 |
|
|
|
Total Volume and Open Interest |
82,522 |
273,290 |
-4,542 |
Euro-Bund(EUREX) |
Mar18 |
180208 |
157.92 |
158.23 |
157.26 |
157.74 |
-0.49 |
1,273,786 |
1,703,860 |
-28,805 |
Jun18 |
180208 |
155.31 |
155.54 |
154.62 |
155.09 |
-0.49 |
4,928 |
98,429 |
+1,785 |
Sep18 |
180208 |
154.31 |
154.57 |
154.31 |
154.57 |
-0.49 |
4 |
26 |
+3 |
Total Volume and Open Interest |
1,278,718 |
2,116,667 |
-139,641 |
Euro-Bobl(EUREX) |
Mar18 |
180208 |
130.38 |
130.54 |
130.16 |
130.37 |
-0.13 |
832,989 |
1,664,682 |
-45,577 |
Jun18 |
180208 |
129.57 |
129.70 |
129.36 |
129.57 |
-0.16 |
7,165 |
56,906 |
+4,989 |
Sep18 |
180208 |
129.37 |
129.37 |
129.37 |
129.37 |
-0.13 |
|
|
|
Total Volume and Open Interest |
840,154 |
1,920,470 |
-127,615 |
Euro-Schatz(EUREX) |
Mar18 |
180208 |
111.81 |
111.86 |
111.80 |
111.83 |
-0.01 |
563,695 |
1,711,974 |
-57,741 |
Jun18 |
180208 |
111.63 |
111.64 |
111.62 |
111.64 |
-0.01 |
9,996 |
78,059 |
+4,291 |
Sep18 |
180208 |
111.64 |
111.64 |
111.64 |
111.64 |
-0.01 |
|
|
|
Total Volume and Open Interest |
573,691 |
1,925,247 |
-170,722 |
3-Mth Euribor(EUREX) |
Mar18 |
180208 |
100.320 |
100.320 |
100.320 |
100.320 |
-0.005 |
0 |
6,822 |
+0 |
Jun18 |
180208 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.005 |
305 |
2,915 |
+230 |
Sep18 |
180208 |
100.300 |
100.305 |
100.300 |
100.305 |
-0.005 |
172 |
3,083 |
+162 |
Total Volume and Open Interest |
798 |
33,436 |
-187 |
Long Gilt(LIFFE) |
Mar18 |
180208 |
121~20 |
121~22 |
120~15 |
120~25 |
-0~28 |
406,429 |
747,008 |
+7,396 |
Jun18 |
180208 |
120~03 |
120~03 |
119~32 |
119~32 |
-0~23 |
0 |
16 |
+0 |
Total Volume and Open Interest |
406,429 |
747,024 |
+7,396 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180208 |
99.43 |
99.43 |
99.39 |
99.41 |
-0.02 |
50,592 |
394,911 |
-5,495 |
Jun18 |
180208 |
99.29 |
99.30 |
99.21 |
99.23 |
-0.07 |
104,948 |
543,155 |
-808 |
Sep18 |
180208 |
99.19 |
99.20 |
99.11 |
99.12 |
-0.08 |
135,820 |
381,924 |
-1,112 |
Dec18 |
180208 |
99.09 |
99.10 |
99.00 |
99.01 |
-0.09 |
141,801 |
385,331 |
-353 |
Mar19 |
180208 |
99.01 |
99.01 |
98.90 |
98.92 |
-0.09 |
152,533 |
319,528 |
-18,690 |
Jun19 |
180208 |
98.92 |
98.93 |
98.81 |
98.83 |
-0.10 |
119,990 |
287,186 |
-7,784 |
Total Volume and Open Interest |
1,590,352 |
3,440,643 |
-58,148 |
3-Mth Euribor(LIFFE) |
Mar18 |
180208 |
100.320 |
100.325 |
100.320 |
100.320 |
-0.005 |
133,103 |
487,859 |
-23,885 |
Jun18 |
180208 |
100.310 |
100.315 |
100.310 |
100.310 |
-0.005 |
106,198 |
570,773 |
-7,758 |
Sep18 |
180208 |
100.305 |
100.310 |
100.300 |
100.305 |
-0.005 |
80,976 |
604,653 |
+4,917 |
Total Volume and Open Interest |
1,725,477 |
5,126,002 |
+6,246 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180208 |
98.24 |
98.24 |
98.23 |
98.24 |
unch |
8,607 |
129,557 |
-4,980 |
Jun18 |
180208 |
98.20 |
98.21 |
98.19 |
98.20 |
-0.01 |
53,382 |
186,604 |
+10,058 |
Sep18 |
180208 |
98.13 |
98.13 |
98.11 |
98.12 |
-0.01 |
58,981 |
204,204 |
-899 |
Dec18 |
180208 |
98.03 |
98.03 |
98.00 |
98.01 |
-0.02 |
42,866 |
171,392 |
-4,959 |
Mar19 |
180208 |
97.92 |
97.92 |
97.89 |
97.90 |
-0.03 |
38,226 |
108,200 |
+4,119 |
Jun19 |
180208 |
97.81 |
97.82 |
97.78 |
97.79 |
-0.03 |
17,114 |
88,718 |
+3,088 |
Sep19 |
180208 |
97.71 |
97.72 |
97.68 |
97.69 |
-0.03 |
14,220 |
71,944 |
+294 |
Dec19 |
180208 |
97.62 |
97.62 |
97.58 |
97.59 |
-0.03 |
8,013 |
37,154 |
+247 |
Mar20 |
180208 |
97.52 |
97.53 |
97.49 |
97.49 |
-0.03 |
160 |
4,733 |
+19 |
Jun20 |
180208 |
97.45 |
97.45 |
97.42 |
97.42 |
-0.03 |
3 |
2,324 |
+1 |
Total Volume and Open Interest |
241,666 |
1,008,568 |
+6,882 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180208 |
97.16 |
97.18 |
97.11 |
97.12 |
-0.04 |
348,714 |
1,178,593 |
+19,356 |
Jun18 |
180208 |
97.08 |
97.08 |
97.08 |
97.08 |
-0.04 |
0 |
1,955 |
+0 |
Total Volume and Open Interest |
348,714 |
1,180,548 |
+19,356 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180208 |
97.86 |
97.86 |
97.80 |
97.82 |
-0.03 |
377,362 |
1,158,647 |
+27,050 |
Jun18 |
180208 |
97.74 |
97.74 |
97.74 |
97.74 |
-0.02 |
0 |
9,876 |
+0 |
Total Volume and Open Interest |
377,362 |
1,168,523 |
+27,050 |
Gold(CMX) |
Feb18 |
180208 |
1317.1 |
1321.1 |
1307.0 |
1316.9 |
+5.3 |
529 |
1,628 |
-161 |
Apr18 |
180208 |
1320.7 |
1324.5 |
1309.0 |
1319.0 |
+4.4 |
473,350 |
379,256 |
-13,086 |
Jun18 |
180208 |
1325.5 |
1329.5 |
1314.5 |
1324.2 |
+4.4 |
6,258 |
75,839 |
+1,398 |
Aug18 |
180208 |
1331.0 |
1334.5 |
1320.1 |
1329.5 |
+4.4 |
1,633 |
26,593 |
+104 |
Oct18 |
180208 |
1336.0 |
1338.2 |
1328.0 |
1334.8 |
+4.3 |
331 |
4,968 |
+21 |
Dec18 |
180208 |
1341.9 |
1344.0 |
1333.0 |
1340.4 |
+4.1 |
2,278 |
35,682 |
+930 |
Feb19 |
180208 |
1344.8 |
1350.4 |
1338.4 |
1346.0 |
+4.1 |
484 |
1,929 |
+324 |
Apr19 |
180208 |
1350.8 |
1351.7 |
1345.3 |
1351.7 |
+4.1 |
70 |
1,915 |
-19 |
Jun19 |
180208 |
1351.8 |
1357.7 |
1351.8 |
1357.7 |
+4.1 |
61 |
1,507 |
+18 |
Aug19 |
180208 |
1363.2 |
1363.2 |
1363.2 |
1363.2 |
+4.1 |
0 |
8 |
+0 |
Oct19 |
180208 |
1369.4 |
1369.4 |
1369.4 |
1369.4 |
+4.1 |
0 |
27 |
+0 |
Dec19 |
180208 |
1376.0 |
1377.0 |
1375.0 |
1376.4 |
+4.1 |
24 |
2,669 |
+9 |
Total Volume and Open Interest |
486,495 |
535,321 |
-10,572 |
Silver(CMX) |
Mar18 |
180208 |
1635.0 |
1642.5 |
1619.0 |
1634.1 |
+10.3 |
100,240 |
118,056 |
-2,961 |
May18 |
180208 |
1643.0 |
1650.5 |
1627.5 |
1642.5 |
+10.3 |
5,880 |
56,181 |
+1,866 |
Jul18 |
180208 |
1645.5 |
1658.0 |
1636.5 |
1651.2 |
+10.2 |
1,693 |
10,444 |
+158 |
Sep18 |
180208 |
1652.0 |
1666.5 |
1647.0 |
1660.0 |
+10.1 |
207 |
4,607 |
+16 |
Dec18 |
180208 |
1672.5 |
1680.5 |
1659.0 |
1672.9 |
+10.0 |
484 |
14,317 |
+3 |
Mar19 |
180208 |
1686.4 |
1686.4 |
1686.4 |
1686.4 |
+10.0 |
1 |
531 |
-1 |
May19 |
180208 |
1695.2 |
1695.2 |
1695.2 |
1695.2 |
+9.9 |
0 |
54 |
+0 |
Total Volume and Open Interest |
108,765 |
205,470 |
-700 |
Platinum(NYMEX) |
Apr18 |
180208 |
983.2 |
986.4 |
972.6 |
978.4 |
-3.3 |
22,758 |
83,768 |
-1,035 |
Jul18 |
180208 |
988.9 |
990.9 |
978.0 |
983.1 |
-3.3 |
316 |
6,904 |
+63 |
Oct18 |
180208 |
987.7 |
989.1 |
987.7 |
988.7 |
-3.2 |
39 |
89 |
+15 |
Jan19 |
180208 |
994.7 |
994.7 |
994.7 |
994.7 |
-3.2 |
0 |
8 |
+0 |
Total Volume and Open Interest |
23,126 |
90,932 |
-955 |
Palladium(NYMEX) |
Mar18 |
180208 |
983.85 |
983.90 |
955.10 |
962.20 |
-22.35 |
9,456 |
26,338 |
-1,829 |
Jun18 |
180208 |
978.00 |
978.20 |
951.05 |
958.25 |
-21.80 |
1,041 |
5,666 |
+467 |
Sep18 |
180208 |
966.55 |
966.55 |
953.75 |
953.75 |
-21.25 |
9 |
320 |
+0 |
Total Volume and Open Interest |
10,511 |
32,330 |
-1,360 |
Copper(CMX) |
Mar18 |
180208 |
309.50 |
311.90 |
306.15 |
308.20 |
-0.55 |
151,959 |
128,799 |
-3,566 |
May18 |
180208 |
311.45 |
314.00 |
308.25 |
310.15 |
-0.65 |
14,821 |
74,892 |
+1,611 |
Jul18 |
180208 |
313.25 |
315.45 |
310.00 |
311.80 |
-0.70 |
2,822 |
25,886 |
+114 |
Sep18 |
180208 |
315.05 |
316.50 |
311.60 |
313.30 |
-0.75 |
1,863 |
21,563 |
+58 |
Dec18 |
180208 |
317.10 |
317.30 |
313.90 |
315.10 |
-0.75 |
825 |
15,844 |
+74 |
Total Volume and Open Interest |
173,360 |
285,964 |
-1,700 |
E-mini DJIA Index(CBOT) |
Mar18 |
180208 |
24716 |
24928 |
23800 |
23970 |
-765 |
655,987 |
131,453 |
-13,273 |
Jun18 |
180208 |
24700 |
24938 |
23821 |
23991 |
-761 |
1,757 |
932 |
-75 |
Sep18 |
180208 |
24696 |
24946 |
23927 |
24031 |
-761 |
58 |
95 |
+24 |
Dec18 |
180208 |
24068 |
24068 |
24068 |
24068 |
-761 |
2 |
2 |
+0 |
Total Volume and Open Interest |
657,804 |
132,482 |
-13,324 |
S & P 500(CME) |
Mar18 |
180208 |
2667.30 |
2685.90 |
2581.00 |
2593.40 |
-74.80 |
32,464 |
77,835 |
+1,244 |
Jun18 |
180208 |
2596.10 |
2684.50 |
2587.50 |
2596.10 |
-75.40 |
50 |
112 |
-41 |
Sep18 |
180208 |
2601.40 |
2689.80 |
2592.80 |
2601.40 |
-75.40 |
0 |
125 |
+0 |
Dec18 |
180208 |
2606.30 |
2694.70 |
2597.70 |
2606.30 |
-75.40 |
0 |
300 |
+0 |
Total Volume and Open Interest |
32,514 |
78,372 |
+1,203 |
S & P 500 E-Mini(CME) |
Mar18 |
180208 |
2664.75 |
2686.50 |
2577.00 |
2593.50 |
-74.75 |
4,806,868 |
3,294,277 |
-29,061 |
Jun18 |
180208 |
2666.75 |
2689.75 |
2580.00 |
2596.00 |
-75.50 |
33,437 |
98,629 |
+4,502 |
Sep18 |
180208 |
2673.00 |
2693.25 |
2589.00 |
2601.50 |
-75.25 |
1,406 |
11,782 |
+222 |
Dec18 |
180208 |
2683.00 |
2693.25 |
2595.50 |
2606.25 |
-75.50 |
63 |
24,090 |
+21 |
Total Volume and Open Interest |
4,841,782 |
3,428,810 |
-24,316 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180208 |
6542.00 |
6618.50 |
6301.00 |
6317.25 |
-238.50 |
813,419 |
242,937 |
-15,787 |
Jun18 |
180208 |
6570.00 |
6638.75 |
6322.75 |
6337.75 |
-239.75 |
2,731 |
2,636 |
+28 |
Sep18 |
180208 |
6599.00 |
6656.75 |
6360.00 |
6364.25 |
-239.75 |
32 |
130 |
-3 |
Total Volume and Open Interest |
816,182 |
245,714 |
-15,762 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180208 |
1851.80 |
1865.20 |
1799.00 |
1800.50 |
-62.30 |
48,606 |
85,097 |
-3,890 |
Jun18 |
180208 |
1805.50 |
1805.50 |
1805.50 |
1805.50 |
-62.70 |
3 |
17 |
+2 |
Sep18 |
180208 |
1802.90 |
1802.90 |
1802.90 |
1802.90 |
-62.70 |
|
|
|
Total Volume and Open Interest |
48,609 |
85,114 |
-3,888 |
Volatility Index(CBOE) |
Feb18 |
180208 |
23.10 |
29.90 |
22.25 |
28.10 |
+4.67 |
481,622 |
223,933 |
-2,812 |
Mar18 |
180208 |
19.70 |
23.35 |
18.75 |
21.65 |
+1.77 |
670,499 |
288,462 |
+45,608 |
Apr18 |
180208 |
19.01 |
21.50 |
18.40 |
20.48 |
+1.13 |
120,314 |
62,187 |
+2,093 |
May18 |
180208 |
18.52 |
20.51 |
18.25 |
19.85 |
+1.12 |
62,117 |
50,664 |
+6,573 |
Total Volume and Open Interest |
1,415,057 |
716,264 |
+61,933 |
S & P 600(CME) |
Mar18 |
180208 |
894.10 |
894.10 |
894.10 |
894.10 |
-24.80 |
|
|
|
Jun18 |
180208 |
891.50 |
891.50 |
891.50 |
891.50 |
-24.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180208 |
1497.30 |
1511.90 |
1462.10 |
1464.80 |
-34.20 |
52,794 |
23,024 |
-2,116 |
Jun18 |
180208 |
1494.30 |
1501.20 |
1468.30 |
1468.30 |
-34.20 |
1 |
21 |
-1 |
Total Volume and Open Interest |
52,795 |
23,045 |
-2,117 |
Nikkei 225(CME) |
Mar18 |
180208 |
21780 |
22020 |
21100 |
21190 |
-665 |
85,607 |
53,470 |
+546 |
Jun18 |
180208 |
21740 |
21925 |
21025 |
21105 |
-665 |
286 |
121 |
+15 |
Total Volume and Open Interest |
85,893 |
53,591 |
+561 |
Nikkei 225(SGX) |
Mar18 |
180208 |
21710 |
22155 |
21450 |
21890 |
+240 |
232,416 |
198,831 |
+11,498 |
Jun18 |
180208 |
21435 |
21735 |
21370 |
21735 |
+240 |
46 |
1,477 |
+7 |
Sep18 |
180208 |
21705 |
21705 |
21705 |
21705 |
+240 |
0 |
2 |
+0 |
Total Volume and Open Interest |
232,516 |
212,147 |
+11,515 |
Nikkei 225 Mini(JPX) |
Mar18 |
180208 |
21660 |
22155 |
21445 |
21940 |
+330 |
2,833,612 |
612,672 |
+13,342 |
Jun18 |
180208 |
21500 |
21985 |
21280 |
21770 |
+320 |
61,004 |
29,537 |
+2,589 |
Sep18 |
180208 |
21415 |
21930 |
21240 |
21730 |
+320 |
1,689 |
1,990 |
+211 |
Total Volume and Open Interest |
3,030,169 |
815,895 |
+25,209 |
Nikkei 225(JPX) |
Mar18 |
180208 |
21660 |
22160 |
21440 |
21940 |
+330 |
207,468 |
320,026 |
-2,955 |
Jun18 |
180208 |
21510 |
21980 |
21290 |
21770 |
+320 |
6,334 |
26,446 |
-45 |
Sep18 |
180208 |
21400 |
21910 |
21400 |
21730 |
+320 |
105 |
3,047 |
+2 |
Total Volume and Open Interest |
213,985 |
432,522 |
-2,317 |
Nikkei 225(CME) Yen |
Mar18 |
180208 |
21755 |
21995 |
21075 |
21170 |
-660 |
180,477 |
72,527 |
-639 |
Jun18 |
180208 |
21535 |
21820 |
20920 |
21005 |
-660 |
71 |
84 |
+39 |
Sep18 |
180208 |
20965 |
20965 |
20965 |
20965 |
-660 |
|
|
|
Total Volume and Open Interest |
180,548 |
72,611 |
-600 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180208 |
21830 |
21970 |
21100 |
21170 |
-660 |
19 |
21 |
+15 |
Jun18 |
180208 |
21010 |
21010 |
21010 |
21010 |
-660 |
|
|
|
Sep18 |
180208 |
20970 |
20970 |
20970 |
20970 |
-660 |
|
|
|
Total Volume and Open Interest |
19 |
21 |
+15 |
CAC 40(EURONEXT) |
Feb18 |
180208 |
5202.5 |
5247.5 |
5100.0 |
5150.5 |
-103.0 |
280,937 |
368,299 |
+22,771 |
Mar18 |
180208 |
5226.0 |
5243.5 |
5102.0 |
5149.0 |
-103.0 |
1,347 |
30,357 |
+579 |
Apr18 |
180208 |
5131.0 |
5131.0 |
5131.0 |
5131.0 |
-103.5 |
|
|
|
Total Volume and Open Interest |
284,290 |
434,164 |
+25,352 |
Hang Seng Index(HKFE) |
Feb18 |
180208 |
30155 |
30813 |
30111 |
30364 |
+170 |
322,511 |
136,264 |
-342 |
Mar18 |
180208 |
30200 |
30790 |
30120 |
30364 |
+184 |
2,718 |
14,434 |
-294 |
Total Volume and Open Interest |
326,385 |
155,523 |
-204 |
DAX(EUREX) |
Mar18 |
180208 |
12500.0 |
12543.0 |
12124.5 |
12191.5 |
-391.5 |
186,848 |
121,315 |
-2,716 |
Jun18 |
180208 |
12538.5 |
12550.0 |
12165.0 |
12211.5 |
-392.0 |
537 |
4,058 |
-218 |
Sep18 |
180208 |
12517.0 |
12517.0 |
12200.0 |
12200.0 |
-394.0 |
29 |
142 |
+5 |
Total Volume and Open Interest |
187,414 |
152,805 |
-16,520 |
Mini-DAX(EUREX) |
Mar18 |
180208 |
12505.0 |
12543.0 |
12130.0 |
12191.5 |
-391.5 |
113,751 |
18,139 |
+1,714 |
Jun18 |
180208 |
12505.0 |
12558.0 |
12160.0 |
12211.5 |
-392.0 |
117 |
1,269 |
+11 |
Sep18 |
180208 |
12475.0 |
12475.0 |
12160.0 |
12200.0 |
-394.0 |
3 |
30 |
+0 |
Total Volume and Open Interest |
113,871 |
23,011 |
-2,468 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180208 |
3420 |
3441 |
3336 |
3358 |
-94 |
1,802,842 |
3,640,572 |
+53,279 |
Jun18 |
180208 |
3344 |
3355 |
3255 |
3274 |
-94 |
1,051 |
93,064 |
+1,302 |
Sep18 |
180208 |
3300 |
3300 |
3252 |
3264 |
-94 |
18 |
339 |
+12 |
Total Volume and Open Interest |
1,803,911 |
3,739,502 |
+54,593 |
Swiss Market Index(EUREX) |
Mar18 |
180208 |
8874 |
8896 |
8627 |
8715 |
-167 |
138,040 |
249,039 |
+3,379 |
Jun18 |
180208 |
8725 |
8726 |
8490 |
8552 |
-167 |
234 |
21,265 |
+149 |
Sep18 |
180208 |
8524 |
8524 |
8524 |
8524 |
-167 |
0 |
57 |
+0 |
Total Volume and Open Interest |
138,274 |
290,377 |
-9,373 |
FT-SE 100(EURONEXT) |
Mar18 |
180208 |
7161.00 |
7200.00 |
7034.50 |
7105.50 |
-115.50 |
360,685 |
641,409 |
-7,849 |
Jun18 |
180208 |
7071.50 |
7113.00 |
6999.00 |
7027.50 |
-115.50 |
13 |
8,008 |
+6 |
Sep18 |
180208 |
6965.50 |
6965.50 |
6965.50 |
6965.50 |
-115.50 |
0 |
19 |
+0 |
Total Volume and Open Interest |
360,698 |
649,436 |
-7,843 |
SPI 200(SFE) |
Mar18 |
180208 |
5776.0 |
5851.0 |
5761.0 |
5812.0 |
+22.0 |
136,236 |
315,785 |
+10,397 |
Jun18 |
180208 |
5799.0 |
5799.0 |
5799.0 |
5799.0 |
+22.0 |
141 |
3,592 |
+32 |
Sep18 |
180208 |
5744.0 |
5744.0 |
5744.0 |
5744.0 |
+22.0 |
0 |
2,598 |
+0 |
Total Volume and Open Interest |
137,007 |
324,434 |
+10,457 |
FTSE MIB(ISE) |
Mar18 |
180208 |
22865.00 |
22985.00 |
22325.00 |
22457.00 |
-473.00 |
78,043 |
40,663 |
-968 |
Jun18 |
180208 |
22460.00 |
22480.00 |
21845.00 |
21980.00 |
-470.00 |
446 |
526 |
+333 |
Sep18 |
180208 |
21875.00 |
21875.00 |
21875.00 |
21875.00 |
-470.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
78,489 |
41,191 |
-635 |
KOSPI 200(KFE) |
Mar18 |
180208 |
313.00 |
313.15 |
312.60 |
313.00 |
+3.00 |
525,225 |
266,713 |
+1,658 |
Jun18 |
180208 |
312.15 |
313.85 |
312.15 |
313.85 |
+3.05 |
1,054 |
19,822 |
+94 |
Sep18 |
180208 |
312.45 |
315.25 |
311.60 |
313.80 |
+1.70 |
12 |
4,639 |
+56 |
Total Volume and Open Interest |
526,303 |
344,073 |
+1,806 |
GSCI(CME) |
Feb18 |
180208 |
439.75 |
440.45 |
434.15 |
436.75 |
-3.00 |
127 |
13,013 |
-95 |
Mar18 |
180208 |
442.95 |
442.95 |
436.90 |
439.20 |
-2.85 |
20 |
1,257 |
+18 |
Apr18 |
180208 |
437.00 |
437.00 |
437.00 |
437.00 |
-2.85 |
|
|
|
Total Volume and Open Interest |
147 |
14,270 |
-77 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|