|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 09, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180209 |
987.50 |
989.75 |
979.75 |
983.00 |
-4.75 |
167,291 |
281,676 |
-16,091 |
May18 |
180209 |
998.50 |
1000.50 |
990.50 |
993.50 |
-5.25 |
114,114 |
216,333 |
+4,852 |
Jul18 |
180209 |
1008.00 |
1010.00 |
1000.25 |
1003.50 |
-4.75 |
35,845 |
140,970 |
-1,324 |
Aug18 |
180209 |
1008.75 |
1011.50 |
1002.00 |
1005.00 |
-4.75 |
3,061 |
15,442 |
-101 |
Sep18 |
180209 |
1005.00 |
1006.00 |
997.75 |
1000.25 |
-4.75 |
1,045 |
4,837 |
-81 |
Nov18 |
180209 |
1004.00 |
1005.00 |
997.00 |
1000.00 |
-4.50 |
15,859 |
88,951 |
-1,097 |
Jan19 |
180209 |
1009.00 |
1010.25 |
1002.75 |
1004.50 |
-5.00 |
545 |
7,907 |
+67 |
Mar19 |
180209 |
1009.25 |
1011.00 |
1003.50 |
1006.00 |
-3.75 |
781 |
5,318 |
+281 |
May19 |
180209 |
1012.25 |
1013.50 |
1006.50 |
1009.00 |
-4.00 |
230 |
2,220 |
+46 |
Jul19 |
180209 |
1015.25 |
1018.25 |
1012.50 |
1014.75 |
-3.50 |
387 |
2,826 |
+111 |
Aug19 |
180209 |
1010.75 |
1011.50 |
1010.75 |
1011.50 |
-3.75 |
0 |
37 |
+0 |
Sep19 |
180209 |
998.75 |
998.75 |
998.75 |
998.75 |
-3.75 |
0 |
25 |
+0 |
Nov19 |
180209 |
990.50 |
993.75 |
988.00 |
990.25 |
-4.50 |
242 |
4,378 |
+120 |
Jan20 |
180209 |
995.50 |
995.50 |
995.50 |
995.50 |
-4.25 |
0 |
9 |
+0 |
Total Volume and Open Interest |
339,400 |
771,005 |
-13,217 |
Soybean Meal(CBOT) |
Mar18 |
180209 |
341.80 |
344.80 |
338.10 |
343.80 |
+2.10 |
77,384 |
136,962 |
-9,800 |
May18 |
180209 |
346.20 |
347.60 |
341.30 |
346.60 |
+1.50 |
53,750 |
141,508 |
+3,888 |
Jul18 |
180209 |
346.30 |
348.50 |
342.30 |
347.60 |
+1.20 |
23,651 |
80,245 |
+5,499 |
Aug18 |
180209 |
343.90 |
346.50 |
340.80 |
345.60 |
+0.60 |
4,113 |
14,824 |
+1,371 |
Sep18 |
180209 |
343.70 |
344.70 |
339.40 |
343.80 |
+0.10 |
2,867 |
10,494 |
+146 |
Oct18 |
180209 |
340.40 |
342.20 |
336.80 |
341.60 |
+0.60 |
1,243 |
9,333 |
+53 |
Dec18 |
180209 |
341.00 |
342.60 |
336.60 |
342.00 |
+1.00 |
6,055 |
45,756 |
+535 |
Jan19 |
180209 |
337.30 |
341.70 |
337.20 |
341.50 |
+0.70 |
292 |
3,095 |
+67 |
Mar19 |
180209 |
337.60 |
341.50 |
337.60 |
341.10 |
+0.40 |
171 |
3,704 |
+73 |
May19 |
180209 |
338.10 |
341.50 |
337.90 |
341.30 |
unch |
293 |
1,384 |
+85 |
Total Volume and Open Interest |
170,413 |
453,083 |
+2,168 |
Soybean Oil(CBOT) |
Mar18 |
180209 |
32.25 |
32.53 |
31.94 |
31.96 |
-0.25 |
124,999 |
160,400 |
-16,118 |
May18 |
180209 |
32.40 |
32.72 |
32.13 |
32.15 |
-0.25 |
91,472 |
153,615 |
+9,140 |
Jul18 |
180209 |
32.62 |
32.91 |
32.31 |
32.34 |
-0.25 |
32,187 |
84,702 |
-172 |
Aug18 |
180209 |
32.70 |
32.99 |
32.41 |
32.43 |
-0.25 |
3,592 |
16,081 |
+503 |
Sep18 |
180209 |
32.78 |
33.06 |
32.49 |
32.51 |
-0.25 |
2,389 |
10,105 |
-163 |
Oct18 |
180209 |
32.92 |
33.10 |
32.53 |
32.54 |
-0.24 |
1,150 |
9,776 |
+146 |
Dec18 |
180209 |
32.95 |
33.23 |
32.65 |
32.69 |
-0.24 |
5,858 |
47,271 |
-286 |
Jan19 |
180209 |
33.30 |
33.33 |
32.76 |
32.79 |
-0.24 |
189 |
6,093 |
+41 |
Mar19 |
180209 |
33.41 |
33.42 |
32.87 |
32.92 |
-0.21 |
186 |
2,332 |
-64 |
May19 |
180209 |
33.48 |
33.50 |
32.98 |
33.01 |
-0.20 |
245 |
1,243 |
+44 |
Total Volume and Open Interest |
262,405 |
495,445 |
-6,907 |
Canola(WCE) |
Mar18 |
180209 |
499.0 |
501.3 |
497.2 |
497.9 |
-1.4 |
13,591 |
62,428 |
-2,217 |
May18 |
180209 |
505.5 |
507.3 |
503.0 |
503.5 |
-2.0 |
6,601 |
62,365 |
+1,742 |
Jul18 |
180209 |
511.0 |
512.3 |
508.0 |
508.6 |
-1.6 |
3,275 |
24,132 |
+905 |
Nov18 |
180209 |
507.7 |
509.0 |
504.3 |
505.2 |
-2.5 |
3,403 |
34,024 |
+1,472 |
Jan19 |
180209 |
512.1 |
512.1 |
509.1 |
509.6 |
-2.4 |
134 |
1,921 |
+44 |
Total Volume and Open Interest |
27,004 |
184,902 |
+1,946 |
Corn(CBOT) |
Mar18 |
180209 |
364.75 |
365.50 |
361.50 |
362.00 |
-3.75 |
478,330 |
620,930 |
-60,769 |
May18 |
180209 |
372.25 |
373.00 |
369.25 |
369.75 |
-3.50 |
337,124 |
404,111 |
+32,126 |
Jul18 |
180209 |
379.75 |
380.75 |
377.00 |
377.50 |
-3.50 |
122,854 |
277,462 |
-5,361 |
Sep18 |
180209 |
386.00 |
387.00 |
383.50 |
384.25 |
-3.00 |
29,804 |
121,027 |
+2,071 |
Dec18 |
180209 |
393.75 |
394.50 |
391.50 |
392.25 |
-2.75 |
42,339 |
201,014 |
+5,545 |
Mar19 |
180209 |
401.00 |
402.25 |
399.50 |
400.00 |
-2.25 |
3,717 |
33,664 |
+646 |
May19 |
180209 |
405.50 |
407.00 |
404.50 |
404.75 |
-2.25 |
412 |
4,789 |
+157 |
Jul19 |
180209 |
410.00 |
411.50 |
408.75 |
409.25 |
-2.25 |
535 |
9,483 |
+228 |
Sep19 |
180209 |
408.00 |
408.00 |
406.00 |
406.00 |
-1.75 |
0 |
1,586 |
+0 |
Dec19 |
180209 |
409.00 |
410.25 |
407.50 |
408.00 |
-2.00 |
407 |
11,976 |
+218 |
Total Volume and Open Interest |
1,015,538 |
1,686,781 |
-25,123 |
Wheat(CBOT) |
Mar18 |
180209 |
454.25 |
456.00 |
448.25 |
449.00 |
-7.25 |
149,038 |
198,249 |
-22,691 |
May18 |
180209 |
467.25 |
469.00 |
460.50 |
461.00 |
-8.25 |
84,042 |
144,961 |
+9,213 |
Jul18 |
180209 |
480.50 |
482.25 |
474.50 |
474.75 |
-7.75 |
32,906 |
79,470 |
-979 |
Sep18 |
180209 |
495.00 |
496.75 |
489.50 |
489.75 |
-7.25 |
9,430 |
34,909 |
+999 |
Dec18 |
180209 |
515.00 |
516.25 |
509.25 |
509.75 |
-6.75 |
9,269 |
55,920 |
-615 |
Mar19 |
180209 |
527.50 |
528.00 |
524.00 |
524.75 |
-6.75 |
988 |
8,237 |
+688 |
Total Volume and Open Interest |
286,343 |
523,652 |
-13,102 |
Wheat(KCBT) |
Mar18 |
180209 |
471.50 |
474.50 |
465.00 |
465.50 |
-9.00 |
59,149 |
101,662 |
-8,466 |
May18 |
180209 |
486.50 |
489.25 |
479.75 |
480.50 |
-9.00 |
43,482 |
84,607 |
+832 |
Jul18 |
180209 |
503.75 |
505.75 |
496.25 |
497.25 |
-9.00 |
24,154 |
59,490 |
+912 |
Sep18 |
180209 |
519.50 |
521.25 |
512.50 |
513.50 |
-8.50 |
8,361 |
21,593 |
+895 |
Dec18 |
180209 |
539.00 |
540.75 |
532.00 |
533.25 |
-8.50 |
4,853 |
30,751 |
+720 |
Mar19 |
180209 |
553.00 |
553.00 |
544.00 |
545.75 |
-8.75 |
1,069 |
5,869 |
+500 |
May19 |
180209 |
547.00 |
548.75 |
544.50 |
548.75 |
-8.75 |
61 |
468 |
-9 |
Total Volume and Open Interest |
141,196 |
304,954 |
-4,588 |
Wheat(MGE) |
Mar18 |
180209 |
612.25 |
613.00 |
602.75 |
603.50 |
-9.50 |
5,250 |
25,912 |
-1,835 |
May18 |
180209 |
623.75 |
625.25 |
615.00 |
615.75 |
-9.50 |
2,509 |
17,115 |
+310 |
Jul18 |
180209 |
633.50 |
634.00 |
624.50 |
625.25 |
-9.25 |
932 |
9,227 |
+227 |
Sep18 |
180209 |
634.25 |
637.50 |
628.25 |
629.25 |
-8.50 |
699 |
6,530 |
-18 |
Dec18 |
180209 |
639.00 |
642.75 |
635.50 |
636.00 |
-7.75 |
203 |
3,416 |
+32 |
Mar19 |
180209 |
637.00 |
641.50 |
637.00 |
639.50 |
-6.50 |
16 |
465 |
+2 |
Total Volume and Open Interest |
9,609 |
62,667 |
-1,282 |
Oats(CBOT) |
Mar18 |
180209 |
269.75 |
271.00 |
266.00 |
266.50 |
-3.00 |
443 |
2,365 |
-171 |
May18 |
180209 |
269.50 |
270.75 |
266.25 |
267.75 |
-1.50 |
358 |
3,330 |
+153 |
Jul18 |
180209 |
267.25 |
267.25 |
264.25 |
266.25 |
-0.25 |
64 |
418 |
+10 |
Sep18 |
180209 |
265.25 |
265.25 |
265.25 |
265.25 |
+0.75 |
8 |
21 |
+4 |
Total Volume and Open Interest |
874 |
6,224 |
-3 |
Rough Rice(CBOT) |
Mar18 |
180209 |
12.35 |
12.45 |
12.26 |
12.32 |
-0.12 |
437 |
6,095 |
-178 |
May18 |
180209 |
12.60 |
12.68 |
12.57 |
12.58 |
-0.10 |
200 |
2,245 |
+71 |
Jul18 |
180209 |
12.82 |
12.82 |
12.77 |
12.77 |
-0.11 |
34 |
587 |
+5 |
Sep18 |
180209 |
11.89 |
11.89 |
11.85 |
11.87 |
-0.10 |
16 |
638 |
+15 |
Total Volume and Open Interest |
687 |
9,565 |
-87 |
Live Cattle(CME) |
Feb18 |
180209 |
125.730 |
127.000 |
125.430 |
126.535 |
+0.750 |
2,740 |
20,485 |
-1,255 |
Apr18 |
180209 |
123.600 |
124.930 |
122.800 |
123.635 |
-0.095 |
19,590 |
151,113 |
-1,743 |
Jun18 |
180209 |
115.285 |
116.450 |
114.430 |
115.430 |
-0.105 |
11,386 |
110,310 |
-69 |
Aug18 |
180209 |
112.885 |
113.250 |
111.635 |
112.830 |
-0.170 |
8,432 |
51,309 |
+1,037 |
Oct18 |
180209 |
114.550 |
114.980 |
113.350 |
114.600 |
-0.285 |
3,686 |
20,589 |
+75 |
Dec18 |
180209 |
116.535 |
116.980 |
115.230 |
116.650 |
-0.180 |
1,146 |
9,899 |
+18 |
Total Volume and Open Interest |
47,143 |
368,340 |
-1,900 |
Feeder Cattle(CME) |
Mar18 |
180209 |
147.250 |
147.830 |
144.200 |
146.200 |
-1.050 |
6,119 |
25,831 |
-1,122 |
Apr18 |
180209 |
148.800 |
149.080 |
145.630 |
147.750 |
-0.900 |
4,006 |
10,849 |
+772 |
May18 |
180209 |
148.935 |
149.350 |
146.150 |
148.330 |
-0.605 |
2,257 |
9,203 |
+146 |
Aug18 |
180209 |
151.100 |
152.035 |
148.400 |
151.000 |
-0.700 |
887 |
7,096 |
-20 |
Sep18 |
180209 |
151.850 |
152.380 |
149.000 |
151.435 |
-0.615 |
268 |
1,192 |
-13 |
Oct18 |
180209 |
152.035 |
152.350 |
149.250 |
151.880 |
-0.450 |
140 |
860 |
+9 |
Nov18 |
180209 |
151.435 |
151.650 |
148.880 |
151.485 |
-0.265 |
48 |
855 |
+1 |
Total Volume and Open Interest |
13,746 |
56,094 |
-220 |
Lean Hogs(CME) |
Feb18 |
180209 |
73.680 |
73.980 |
73.100 |
73.180 |
-0.220 |
5,336 |
11,594 |
-1,428 |
Apr18 |
180209 |
69.450 |
69.885 |
68.830 |
68.850 |
-0.600 |
29,101 |
101,242 |
+218 |
May18 |
180209 |
75.330 |
75.430 |
74.500 |
74.785 |
-0.250 |
216 |
2,265 |
-60 |
Jun18 |
180209 |
79.785 |
79.800 |
78.700 |
79.000 |
-0.635 |
14,706 |
44,481 |
-947 |
Jul18 |
180209 |
80.600 |
80.600 |
79.680 |
80.000 |
-0.500 |
5,134 |
21,423 |
+578 |
Aug18 |
180209 |
80.400 |
80.550 |
79.635 |
79.980 |
-0.405 |
5,207 |
21,202 |
-976 |
Oct18 |
180209 |
68.930 |
69.200 |
68.285 |
68.730 |
-0.470 |
4,387 |
25,131 |
+1,640 |
Dec18 |
180209 |
63.285 |
63.285 |
62.500 |
62.880 |
-0.520 |
472 |
8,170 |
+12 |
Total Volume and Open Interest |
64,676 |
236,628 |
-963 |
Class III Milk(CME) |
Feb18 |
180209 |
13.43 |
13.52 |
13.43 |
13.47 |
unch |
345 |
3,325 |
-94 |
Mar18 |
180209 |
13.53 |
13.66 |
13.53 |
13.63 |
+0.12 |
330 |
4,682 |
+139 |
Apr18 |
180209 |
13.84 |
13.84 |
13.70 |
13.77 |
+0.07 |
194 |
2,846 |
+47 |
May18 |
180209 |
14.07 |
14.17 |
14.05 |
14.14 |
+0.11 |
159 |
2,368 |
+62 |
Jun18 |
180209 |
14.48 |
14.56 |
14.48 |
14.56 |
+0.08 |
17 |
2,087 |
+7 |
Jul18 |
180209 |
15.01 |
15.06 |
15.01 |
15.06 |
+0.05 |
13 |
1,530 |
+7 |
Aug18 |
180209 |
15.43 |
15.48 |
15.43 |
15.48 |
+0.01 |
7 |
1,466 |
+4 |
Sep18 |
180209 |
15.74 |
15.74 |
15.73 |
15.74 |
+0.04 |
10 |
1,574 |
+5 |
Oct18 |
180209 |
15.93 |
15.95 |
15.93 |
15.95 |
+0.04 |
11 |
1,236 |
+5 |
Nov18 |
180209 |
15.88 |
15.88 |
15.88 |
15.88 |
+0.03 |
16 |
1,251 |
+8 |
Dec18 |
180209 |
15.75 |
15.77 |
15.75 |
15.77 |
+0.06 |
7 |
1,169 |
+7 |
Jan19 |
180209 |
15.50 |
15.50 |
15.50 |
15.50 |
+0.02 |
0 |
33 |
+0 |
Feb19 |
180209 |
15.52 |
15.52 |
15.52 |
15.52 |
+0.02 |
4 |
27 |
+2 |
Total Volume and Open Interest |
1,117 |
23,778 |
+203 |
Cocoa(ICE) |
Mar18 |
180209 |
2034 |
2039 |
1991 |
2031 |
-3 |
34,502 |
45,341 |
-17,986 |
May18 |
180209 |
2060 |
2071 |
2026 |
2060 |
unch |
45,665 |
103,515 |
+8,755 |
Jul18 |
180209 |
2086 |
2095 |
2050 |
2083 |
unch |
12,989 |
46,972 |
+3,015 |
Sep18 |
180209 |
2104 |
2115 |
2070 |
2104 |
+1 |
3,986 |
17,868 |
+418 |
Dec18 |
180209 |
2127 |
2136 |
2097 |
2126 |
unch |
2,395 |
19,576 |
+92 |
Mar19 |
180209 |
2149 |
2155 |
2117 |
2146 |
-1 |
1,575 |
17,711 |
+396 |
May19 |
180209 |
2163 |
2170 |
2126 |
2159 |
-1 |
464 |
7,086 |
+64 |
Total Volume and Open Interest |
101,741 |
263,707 |
-5,334 |
Coffee "C"(ICE) |
Mar18 |
180209 |
122.70 |
124.10 |
121.75 |
121.85 |
-1.00 |
36,481 |
79,735 |
-14,155 |
May18 |
180209 |
124.80 |
126.00 |
123.75 |
123.80 |
-1.10 |
34,407 |
88,634 |
+3,971 |
Jul18 |
180209 |
127.20 |
128.20 |
125.95 |
125.95 |
-1.20 |
12,208 |
31,861 |
+2,940 |
Sep18 |
180209 |
129.30 |
130.50 |
128.20 |
128.25 |
-1.20 |
4,085 |
19,329 |
-901 |
Dec18 |
180209 |
132.85 |
133.95 |
131.65 |
131.70 |
-1.25 |
3,265 |
14,115 |
+999 |
Mar19 |
180209 |
135.90 |
137.20 |
134.95 |
135.00 |
-1.25 |
682 |
5,574 |
+28 |
Total Volume and Open Interest |
91,900 |
243,241 |
-7,017 |
Orange Juice(ICE) |
Mar18 |
180209 |
148.75 |
149.05 |
147.20 |
147.60 |
+0.10 |
437 |
5,905 |
-267 |
May18 |
180209 |
148.15 |
148.80 |
147.50 |
148.00 |
+0.30 |
281 |
3,295 |
+221 |
Jul18 |
180209 |
149.00 |
149.30 |
148.30 |
148.90 |
+0.35 |
77 |
999 |
+64 |
Sep18 |
180209 |
149.90 |
150.00 |
149.30 |
149.80 |
+0.40 |
6 |
262 |
+0 |
Nov18 |
180209 |
151.50 |
151.50 |
151.20 |
151.20 |
+0.45 |
6 |
81 |
+5 |
Jan19 |
180209 |
152.95 |
152.95 |
152.95 |
152.95 |
+0.45 |
|
|
|
Total Volume and Open Interest |
807 |
10,542 |
+23 |
Sugar #11(ICE) |
Mar18 |
180209 |
13.62 |
13.88 |
13.56 |
13.67 |
+0.09 |
106,562 |
307,181 |
-33,013 |
May18 |
180209 |
13.63 |
13.77 |
13.49 |
13.55 |
-0.04 |
80,489 |
286,433 |
+14,961 |
Jul18 |
180209 |
13.82 |
13.92 |
13.65 |
13.70 |
-0.08 |
22,850 |
124,451 |
+3,155 |
Oct18 |
180209 |
14.15 |
14.27 |
14.02 |
14.07 |
-0.07 |
11,444 |
85,046 |
+32 |
Mar19 |
180209 |
14.95 |
15.05 |
14.84 |
14.87 |
-0.08 |
7,293 |
76,327 |
+1,352 |
May19 |
180209 |
14.98 |
15.04 |
14.88 |
14.88 |
-0.09 |
1,953 |
11,502 |
+790 |
Jul19 |
180209 |
15.00 |
15.05 |
14.90 |
14.90 |
-0.10 |
567 |
8,293 |
+57 |
Oct19 |
180209 |
15.20 |
15.25 |
15.12 |
15.12 |
-0.08 |
309 |
9,192 |
+6 |
Total Volume and Open Interest |
231,533 |
915,746 |
-12,624 |
London Cocoa(LCE) |
Mar18 |
180209 |
1459 |
1473 |
1448 |
1468 |
+8 |
15,306 |
87,704 |
-5,547 |
May18 |
180209 |
1479 |
1492 |
1468 |
1488 |
+11 |
14,177 |
64,905 |
+190 |
Jul18 |
180209 |
1495 |
1508 |
1485 |
1505 |
+11 |
5,548 |
45,522 |
-310 |
Sep18 |
180209 |
1505 |
1518 |
1497 |
1515 |
+10 |
2,838 |
29,929 |
+529 |
Dec18 |
180209 |
1519 |
1533 |
1512 |
1531 |
+10 |
3,796 |
36,252 |
+128 |
Mar19 |
180209 |
1529 |
1546 |
1525 |
1545 |
+10 |
2,875 |
21,092 |
+1,334 |
May19 |
180209 |
1554 |
1562 |
1541 |
1560 |
+9 |
975 |
7,660 |
+205 |
Total Volume and Open Interest |
46,193 |
300,307 |
-3,068 |
London Sugar(LCE) |
Mar18 |
180209 |
351.30 |
359.00 |
350.80 |
354.70 |
+3.90 |
8,790 |
16,409 |
-1,695 |
May18 |
180209 |
357.70 |
362.80 |
357.10 |
358.50 |
+1.40 |
6,229 |
41,549 |
+327 |
Aug18 |
180209 |
361.90 |
365.60 |
360.00 |
361.20 |
unch |
1,414 |
21,966 |
+55 |
Oct18 |
180209 |
367.20 |
370.10 |
365.50 |
365.90 |
-0.70 |
294 |
5,816 |
+30 |
Dec18 |
180209 |
373.80 |
375.10 |
371.40 |
372.60 |
-1.40 |
46 |
4,148 |
-1 |
Total Volume and Open Interest |
16,776 |
94,783 |
-1,284 |
Cotton(ICE) |
Mar18 |
180209 |
77.00 |
77.27 |
75.74 |
76.68 |
+0.06 |
27,111 |
87,094 |
-10,471 |
May18 |
180209 |
77.95 |
78.27 |
77.01 |
77.63 |
+0.07 |
23,894 |
100,823 |
+2,831 |
Jul18 |
180209 |
78.80 |
79.09 |
78.01 |
78.58 |
+0.08 |
10,219 |
43,677 |
+1,739 |
Oct18 |
180209 |
76.20 |
76.20 |
76.20 |
76.20 |
+0.22 |
0 |
2 |
+0 |
Dec18 |
180209 |
75.10 |
75.65 |
74.92 |
75.52 |
+0.35 |
5,696 |
47,578 |
+2,112 |
Mar19 |
180209 |
75.69 |
75.83 |
75.22 |
75.83 |
+0.24 |
1,143 |
8,183 |
+1,096 |
Total Volume and Open Interest |
68,240 |
290,902 |
-2,662 |
Lumber(CME) |
Mar18 |
180209 |
493.0 |
493.7 |
482.4 |
483.0 |
-8.9 |
737 |
5,250 |
-212 |
May18 |
180209 |
488.3 |
488.8 |
478.0 |
478.7 |
-8.8 |
261 |
1,670 |
+97 |
Jul18 |
180209 |
478.9 |
479.0 |
467.1 |
467.1 |
-10.0 |
52 |
240 |
+19 |
Sep18 |
180209 |
463.4 |
463.4 |
452.5 |
452.5 |
-10.0 |
5 |
77 |
+1 |
Total Volume and Open Interest |
1,060 |
7,263 |
-90 |
Crude Oil(NYM) |
Mar18 |
180209 |
60.43 |
60.77 |
58.07 |
59.20 |
-1.95 |
1,029,408 |
402,144 |
-70,416 |
Apr18 |
180209 |
60.30 |
60.60 |
57.90 |
58.99 |
-1.95 |
368,465 |
312,961 |
+19,058 |
May18 |
180209 |
59.97 |
60.31 |
57.60 |
58.67 |
-1.95 |
153,571 |
185,175 |
+4,066 |
Jun18 |
180209 |
59.69 |
59.99 |
57.29 |
58.32 |
-1.95 |
145,808 |
267,660 |
-368 |
Jul18 |
180209 |
59.34 |
59.56 |
56.93 |
57.90 |
-1.96 |
45,210 |
145,736 |
+2,903 |
Aug18 |
180209 |
58.82 |
59.12 |
56.49 |
57.45 |
-1.94 |
30,596 |
85,004 |
+3,507 |
Sep18 |
180209 |
58.41 |
58.64 |
56.22 |
56.99 |
-1.91 |
33,263 |
100,971 |
+114 |
Oct18 |
180209 |
57.99 |
58.12 |
55.77 |
56.57 |
-1.88 |
12,057 |
90,855 |
-26 |
Nov18 |
180209 |
57.47 |
57.70 |
55.46 |
56.17 |
-1.86 |
7,000 |
73,011 |
+1 |
Dec18 |
180209 |
57.13 |
57.35 |
54.93 |
55.80 |
-1.83 |
94,030 |
252,963 |
+2,823 |
Jan19 |
180209 |
56.76 |
56.92 |
54.78 |
55.43 |
-1.81 |
6,418 |
83,504 |
-1,691 |
Feb19 |
180209 |
56.37 |
56.50 |
54.42 |
55.06 |
-1.78 |
3,832 |
47,420 |
+474 |
Mar19 |
180209 |
55.90 |
56.14 |
54.15 |
54.72 |
-1.76 |
12,193 |
38,188 |
-425 |
Apr19 |
180209 |
54.44 |
54.44 |
54.17 |
54.44 |
-1.70 |
1,460 |
19,861 |
+201 |
May19 |
180209 |
54.18 |
54.18 |
53.92 |
54.18 |
-1.64 |
2,154 |
19,375 |
+272 |
Jun19 |
180209 |
55.09 |
55.23 |
53.26 |
53.93 |
-1.58 |
18,044 |
98,699 |
-666 |
Total Volume and Open Interest |
2,015,703 |
2,550,513 |
-38,757 |
e-miNY Crude Oil(NYM) |
Mar18 |
180209 |
60.400 |
60.750 |
58.025 |
59.200 |
-1.950 |
21,466 |
1,895 |
-577 |
Apr18 |
180209 |
60.275 |
60.600 |
57.900 |
59.000 |
-1.950 |
722 |
536 |
+58 |
May18 |
180209 |
60.050 |
60.250 |
57.675 |
58.675 |
-1.950 |
82 |
265 |
+20 |
Jun18 |
180209 |
59.675 |
59.900 |
57.525 |
58.325 |
-1.950 |
21 |
76 |
+4 |
Jul18 |
180209 |
59.250 |
59.250 |
57.900 |
57.900 |
-1.950 |
3 |
17 |
+2 |
Aug18 |
180209 |
58.900 |
58.900 |
57.450 |
57.450 |
-1.950 |
5 |
101 |
+2 |
Sep18 |
180209 |
57.000 |
57.000 |
57.000 |
57.000 |
-1.900 |
6 |
54 |
+6 |
Oct18 |
180209 |
56.575 |
56.575 |
56.575 |
56.575 |
-1.875 |
7 |
36 |
-7 |
Nov18 |
180209 |
56.175 |
56.175 |
56.175 |
56.175 |
-1.850 |
0 |
123 |
+0 |
Dec18 |
180209 |
55.000 |
55.900 |
55.000 |
55.800 |
-1.825 |
2 |
159 |
+0 |
Total Volume and Open Interest |
22,318 |
3,332 |
-490 |
NY Harbor ULSD(NYM) |
Mar18 |
180209 |
190.96 |
191.88 |
183.02 |
185.51 |
-6.62 |
98,271 |
124,441 |
-15,738 |
Apr18 |
180209 |
190.49 |
191.35 |
182.79 |
185.10 |
-6.54 |
80,593 |
94,287 |
+2,718 |
May18 |
180209 |
189.97 |
190.60 |
182.30 |
184.59 |
-6.33 |
45,509 |
52,240 |
-1,277 |
Jun18 |
180209 |
189.47 |
189.79 |
181.84 |
184.08 |
-6.06 |
41,412 |
49,513 |
+2,533 |
Jul18 |
180209 |
188.67 |
189.32 |
181.77 |
183.92 |
-5.91 |
14,733 |
26,653 |
+1,630 |
Aug18 |
180209 |
188.25 |
189.07 |
181.62 |
183.72 |
-5.81 |
8,448 |
13,978 |
+700 |
Sep18 |
180209 |
188.26 |
189.05 |
181.69 |
183.77 |
-5.75 |
4,116 |
17,695 |
-623 |
Oct18 |
180209 |
188.13 |
188.25 |
181.89 |
183.92 |
-5.68 |
1,326 |
7,565 |
+245 |
Nov18 |
180209 |
188.04 |
188.39 |
181.97 |
184.03 |
-5.65 |
1,149 |
3,441 |
-1 |
Dec18 |
180209 |
188.52 |
189.26 |
182.01 |
184.10 |
-5.62 |
8,062 |
40,431 |
+294 |
Jan19 |
180209 |
188.19 |
188.19 |
182.95 |
184.22 |
-5.53 |
458 |
4,799 |
-142 |
Feb19 |
180209 |
188.01 |
188.01 |
182.00 |
184.04 |
-5.28 |
292 |
1,224 |
+38 |
Mar19 |
180209 |
182.75 |
183.60 |
182.74 |
183.40 |
-5.06 |
143 |
929 |
+100 |
Apr19 |
180209 |
183.00 |
183.00 |
181.20 |
181.96 |
-4.88 |
28 |
391 |
-1 |
Total Volume and Open Interest |
304,996 |
447,275 |
-9,480 |
RBOB Gasoline(NYM) |
Mar18 |
180209 |
174.87 |
177.36 |
167.04 |
170.02 |
-6.48 |
93,060 |
122,473 |
-11,532 |
Apr18 |
180209 |
192.83 |
194.25 |
185.23 |
187.88 |
-6.14 |
73,983 |
107,850 |
+1,055 |
May18 |
180209 |
193.36 |
194.75 |
185.94 |
188.49 |
-6.12 |
33,739 |
56,326 |
+314 |
Jun18 |
180209 |
193.01 |
193.60 |
185.13 |
187.61 |
-6.00 |
24,499 |
43,397 |
-237 |
Jul18 |
180209 |
190.84 |
191.92 |
183.68 |
186.13 |
-5.78 |
11,709 |
34,582 |
+1,270 |
Aug18 |
180209 |
188.67 |
189.28 |
181.51 |
183.90 |
-5.54 |
6,045 |
15,465 |
+130 |
Sep18 |
180209 |
185.21 |
185.35 |
178.47 |
180.92 |
-5.33 |
6,765 |
18,984 |
-711 |
Oct18 |
180209 |
171.49 |
171.49 |
165.22 |
167.67 |
-5.07 |
2,959 |
8,353 |
+647 |
Nov18 |
180209 |
168.23 |
168.52 |
162.01 |
164.41 |
-5.04 |
1,896 |
4,421 |
+658 |
Dec18 |
180209 |
166.34 |
166.34 |
159.29 |
161.76 |
-5.00 |
3,556 |
17,538 |
-194 |
Total Volume and Open Interest |
259,670 |
440,327 |
-8,469 |
e-miNY RBOB Gasoline(NYM) |
Mar18 |
180209 |
170.02 |
170.02 |
170.02 |
170.02 |
-6.48 |
0 |
1 |
+0 |
Apr18 |
180209 |
187.88 |
187.88 |
187.88 |
187.88 |
-6.14 |
|
|
|
May18 |
180209 |
188.49 |
188.49 |
188.49 |
188.49 |
-6.12 |
|
|
|
Jun18 |
180209 |
187.61 |
187.61 |
187.61 |
187.61 |
-6.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar18 |
180209 |
2.694 |
2.704 |
2.576 |
2.584 |
-0.113 |
220,437 |
265,542 |
-25,421 |
Apr18 |
180209 |
2.660 |
2.695 |
2.588 |
2.597 |
-0.088 |
131,667 |
173,878 |
+4,227 |
May18 |
180209 |
2.702 |
2.716 |
2.617 |
2.627 |
-0.077 |
80,191 |
187,087 |
+500 |
Jun18 |
180209 |
2.742 |
2.751 |
2.655 |
2.665 |
-0.075 |
26,449 |
73,550 |
+221 |
Jul18 |
180209 |
2.781 |
2.793 |
2.700 |
2.709 |
-0.073 |
18,019 |
100,559 |
-724 |
Aug18 |
180209 |
2.797 |
2.797 |
2.708 |
2.717 |
-0.071 |
13,409 |
49,926 |
+89 |
Sep18 |
180209 |
2.760 |
2.779 |
2.694 |
2.704 |
-0.070 |
17,610 |
50,041 |
-905 |
Oct18 |
180209 |
2.805 |
2.805 |
2.713 |
2.725 |
-0.069 |
29,475 |
122,915 |
-863 |
Nov18 |
180209 |
2.833 |
2.850 |
2.765 |
2.779 |
-0.064 |
8,237 |
41,577 |
-236 |
Dec18 |
180209 |
2.959 |
2.983 |
2.901 |
2.915 |
-0.061 |
3,290 |
39,659 |
-483 |
Jan19 |
180209 |
3.071 |
3.075 |
2.991 |
3.008 |
-0.059 |
11,974 |
55,723 |
-443 |
Feb19 |
180209 |
3.046 |
3.046 |
2.971 |
2.987 |
-0.056 |
3,945 |
25,465 |
+367 |
Mar19 |
180209 |
2.950 |
2.950 |
2.882 |
2.898 |
-0.049 |
4,580 |
44,805 |
-648 |
Apr19 |
180209 |
2.665 |
2.671 |
2.634 |
2.648 |
-0.027 |
2,861 |
45,500 |
+38 |
May19 |
180209 |
2.647 |
2.647 |
2.613 |
2.627 |
-0.023 |
1,380 |
12,927 |
-90 |
Jun19 |
180209 |
2.676 |
2.676 |
2.649 |
2.659 |
-0.022 |
1,033 |
9,180 |
-378 |
Total Volume and Open Interest |
580,371 |
1,379,669 |
-25,576 |
Brent Crude Oil(ICE) |
Apr18 |
180209 |
64.44 |
64.64 |
61.77 |
62.79 |
-2.02 |
567,758 |
488,637 |
-55,876 |
May18 |
180209 |
64.06 |
64.31 |
61.48 |
62.48 |
-2.01 |
388,911 |
321,446 |
+28,426 |
Jun18 |
180209 |
63.75 |
63.99 |
61.21 |
62.16 |
-2.02 |
244,165 |
285,154 |
-856 |
Jul18 |
180209 |
63.44 |
63.66 |
60.91 |
61.85 |
-2.02 |
72,354 |
132,696 |
-1,689 |
Aug18 |
180209 |
63.10 |
63.27 |
60.60 |
61.52 |
-2.01 |
39,783 |
104,943 |
+597 |
Sep18 |
180209 |
62.73 |
62.93 |
60.29 |
61.18 |
-2.00 |
46,571 |
105,341 |
-586 |
Oct18 |
180209 |
62.40 |
62.57 |
60.04 |
60.85 |
-1.97 |
19,366 |
45,213 |
-639 |
Nov18 |
180209 |
61.98 |
62.20 |
59.83 |
60.53 |
-1.94 |
14,418 |
58,752 |
+1,202 |
Dec18 |
180209 |
61.62 |
61.89 |
59.34 |
60.20 |
-1.89 |
98,747 |
230,064 |
+6,813 |
Jan19 |
180209 |
61.34 |
61.37 |
59.80 |
59.92 |
-1.85 |
4,840 |
42,858 |
+370 |
Feb19 |
180209 |
59.82 |
59.82 |
59.66 |
59.66 |
-1.82 |
3,096 |
30,787 |
-105 |
Mar19 |
180209 |
59.40 |
59.40 |
59.40 |
59.40 |
-1.78 |
4,707 |
30,811 |
-217 |
Apr19 |
180209 |
59.18 |
59.18 |
59.18 |
59.18 |
-1.73 |
1,701 |
13,598 |
-67 |
May19 |
180209 |
58.94 |
58.94 |
58.94 |
58.94 |
-1.69 |
945 |
16,948 |
-204 |
Total Volume and Open Interest |
1,574,828 |
2,372,785 |
-23,610 |
Gas Oil(ICE) |
Feb18 |
180209 |
567.50 |
569.00 |
541.75 |
552.25 |
-15.75 |
69,610 |
32,737 |
-21,378 |
Mar18 |
180209 |
570.50 |
571.25 |
546.25 |
555.75 |
-14.75 |
241,781 |
231,163 |
-26,380 |
Apr18 |
180209 |
570.75 |
571.50 |
547.00 |
556.75 |
-14.25 |
223,516 |
157,363 |
+13,613 |
May18 |
180209 |
568.50 |
570.00 |
545.75 |
555.00 |
-14.00 |
119,584 |
65,698 |
+4,193 |
Jun18 |
180209 |
565.25 |
567.25 |
543.00 |
552.25 |
-14.00 |
118,057 |
91,532 |
-3,793 |
Jul18 |
180209 |
564.00 |
565.25 |
542.50 |
551.25 |
-13.75 |
31,487 |
34,305 |
+1,413 |
Aug18 |
180209 |
562.25 |
564.00 |
541.75 |
550.25 |
-13.50 |
9,793 |
22,105 |
+1,196 |
Sep18 |
180209 |
561.00 |
562.75 |
540.75 |
549.50 |
-13.00 |
6,984 |
25,010 |
+428 |
Oct18 |
180209 |
561.00 |
562.00 |
543.50 |
549.00 |
-12.75 |
4,762 |
24,548 |
+941 |
Nov18 |
180209 |
558.50 |
559.75 |
541.50 |
547.00 |
-12.50 |
4,370 |
15,387 |
+32 |
Total Volume and Open Interest |
876,011 |
970,573 |
-28,795 |
Ethanol(CBOT) |
Mar18 |
180209 |
1.413 |
1.418 |
1.397 |
1.403 |
-0.012 |
285 |
1,079 |
-50 |
Apr18 |
180209 |
1.431 |
1.431 |
1.417 |
1.422 |
-0.014 |
107 |
529 |
+15 |
May18 |
180209 |
1.432 |
1.437 |
1.432 |
1.437 |
-0.014 |
2 |
61 |
+0 |
Jun18 |
180209 |
1.446 |
1.446 |
1.446 |
1.446 |
-0.014 |
0 |
94 |
+0 |
Jul18 |
180209 |
1.450 |
1.450 |
1.450 |
1.450 |
-0.014 |
36 |
162 |
+19 |
Aug18 |
180209 |
1.452 |
1.452 |
1.452 |
1.452 |
-0.014 |
0 |
4 |
+0 |
Sep18 |
180209 |
1.442 |
1.442 |
1.442 |
1.442 |
-0.014 |
0 |
162 |
+0 |
Oct18 |
180209 |
1.436 |
1.436 |
1.436 |
1.436 |
-0.014 |
|
|
|
Total Volume and Open Interest |
430 |
2,114 |
-16 |
WTI Crude Oil(ICE) |
Mar18 |
180209 |
60.55 |
60.77 |
58.08 |
59.20 |
-1.95 |
95,100 |
53,548 |
-10,095 |
Apr18 |
180209 |
60.37 |
60.60 |
57.90 |
58.99 |
-1.95 |
120,573 |
66,876 |
+1,927 |
May18 |
180209 |
60.07 |
60.31 |
57.62 |
58.67 |
-1.95 |
65,095 |
35,430 |
-3,914 |
Jun18 |
180209 |
59.73 |
59.98 |
57.30 |
58.32 |
-1.95 |
65,478 |
82,586 |
+2,100 |
Jul18 |
180209 |
59.36 |
59.58 |
56.97 |
57.90 |
-1.96 |
14,095 |
15,781 |
+1,115 |
Aug18 |
180209 |
58.86 |
59.12 |
56.59 |
57.45 |
-1.94 |
7,299 |
19,015 |
+419 |
Sep18 |
180209 |
58.17 |
58.46 |
56.27 |
56.99 |
-1.91 |
5,687 |
22,016 |
-87 |
Oct18 |
180209 |
57.72 |
57.99 |
55.86 |
56.57 |
-1.88 |
2,146 |
8,088 |
-173 |
Nov18 |
180209 |
57.56 |
57.56 |
55.49 |
56.17 |
-1.86 |
1,025 |
9,470 |
+180 |
Dec18 |
180209 |
57.14 |
57.28 |
55.04 |
55.80 |
-1.83 |
29,117 |
117,032 |
+2,306 |
Jan19 |
180209 |
55.43 |
55.43 |
55.43 |
55.43 |
-1.81 |
465 |
5,909 |
+52 |
Feb19 |
180209 |
55.06 |
55.06 |
55.06 |
55.06 |
-1.78 |
507 |
5,365 |
+38 |
Mar19 |
180209 |
54.72 |
54.72 |
54.72 |
54.72 |
-1.76 |
1,644 |
4,525 |
+823 |
Apr19 |
180209 |
54.44 |
54.44 |
54.44 |
54.44 |
-1.70 |
31 |
1,899 |
+0 |
May19 |
180209 |
54.18 |
54.18 |
54.18 |
54.18 |
-1.64 |
101 |
1,928 |
+2 |
Jun19 |
180209 |
55.02 |
55.12 |
53.74 |
53.93 |
-1.58 |
3,458 |
20,903 |
+61 |
Total Volume and Open Interest |
420,670 |
564,186 |
-5,013 |
US Dollar Index(ICE) |
Mar18 |
180209 |
90.160 |
90.450 |
90.005 |
90.335 |
+0.220 |
33,064 |
40,450 |
-662 |
Jun18 |
180209 |
89.830 |
90.115 |
89.715 |
90.005 |
+0.210 |
504 |
2,145 |
+128 |
Sep18 |
180209 |
89.535 |
89.645 |
89.535 |
89.645 |
+0.200 |
20 |
487 |
+8 |
Total Volume and Open Interest |
33,599 |
43,273 |
-521 |
Australian Dollar(CME) |
Mar18 |
180209 |
77.70 |
78.29 |
77.57 |
77.88 |
-0.08 |
126,616 |
127,671 |
-6,818 |
Jun18 |
180209 |
77.71 |
78.27 |
77.61 |
77.89 |
-0.09 |
96 |
2,356 |
+56 |
Sep18 |
180209 |
78.00 |
78.25 |
77.80 |
77.93 |
-0.09 |
0 |
65 |
+0 |
Total Volume and Open Interest |
127,075 |
133,088 |
-6,722 |
British Pound(CME) |
Mar18 |
180209 |
139.43 |
140.06 |
137.80 |
138.25 |
-1.15 |
131,068 |
210,206 |
-1,684 |
Jun18 |
180209 |
140.09 |
140.51 |
138.37 |
138.80 |
-1.14 |
247 |
2,196 |
+117 |
Sep18 |
180209 |
139.33 |
140.68 |
139.33 |
139.33 |
-1.14 |
0 |
54 |
+0 |
Total Volume and Open Interest |
133,752 |
214,637 |
-1,765 |
Canadian Dollar(CME) |
Mar18 |
180209 |
79.42 |
79.65 |
78.81 |
79.31 |
-0.16 |
77,626 |
160,425 |
-1,901 |
Jun18 |
180209 |
79.49 |
79.75 |
78.95 |
79.42 |
-0.14 |
240 |
2,891 |
+166 |
Sep18 |
180209 |
79.58 |
79.66 |
79.34 |
79.51 |
-0.13 |
123 |
508 |
+102 |
Dec18 |
180209 |
79.49 |
79.74 |
79.28 |
79.59 |
-0.13 |
70 |
1,771 |
+70 |
Total Volume and Open Interest |
78,065 |
166,326 |
-1,564 |
Japanese Yen(CME) |
Mar18 |
180209 |
92.13 |
92.75 |
91.67 |
92.31 |
+0.26 |
192,289 |
245,513 |
-817 |
Jun18 |
180209 |
92.66 |
93.30 |
92.28 |
92.87 |
+0.27 |
108 |
1,423 |
+10 |
Sep18 |
180209 |
93.79 |
93.79 |
93.30 |
93.49 |
+0.29 |
0 |
400 |
+0 |
Total Volume and Open Interest |
192,747 |
248,679 |
-799 |
Swiss Franc(CME) |
Mar18 |
180209 |
107.17 |
107.25 |
106.57 |
106.81 |
-0.23 |
31,140 |
74,568 |
+906 |
Jun18 |
180209 |
108.02 |
108.03 |
107.41 |
107.64 |
-0.21 |
365 |
617 |
+331 |
Sep18 |
180209 |
108.48 |
108.79 |
108.42 |
108.50 |
-0.20 |
0 |
18 |
+0 |
Total Volume and Open Interest |
31,505 |
75,205 |
+1,237 |
EuroFX(CME) |
Mar18 |
180209 |
122.77 |
123.16 |
122.34 |
122.60 |
-0.31 |
276,130 |
560,979 |
-5,510 |
Jun18 |
180209 |
123.62 |
123.91 |
123.18 |
123.42 |
-0.30 |
2,704 |
22,061 |
-559 |
Sep18 |
180209 |
124.49 |
124.49 |
124.03 |
124.28 |
-0.30 |
50 |
1,986 |
-39 |
Total Volume and Open Interest |
280,001 |
590,861 |
-6,076 |
Mexican Peso(CME) |
Feb18 |
180209 |
531.88 |
531.88 |
531.88 |
531.88 |
+2.13 |
|
|
|
Mar18 |
180209 |
527.25 |
532.50 |
524.25 |
529.25 |
+2.00 |
62,502 |
198,664 |
-882 |
Total Volume and Open Interest |
62,523 |
200,447 |
-869 |
Brazilian Real(CME) |
Mar18 |
180209 |
302.80 |
305.25 |
300.65 |
301.25 |
-1.50 |
5,807 |
25,524 |
+531 |
Apr18 |
180209 |
303.40 |
303.95 |
299.80 |
300.35 |
-1.50 |
13 |
191 |
+0 |
May18 |
180209 |
299.45 |
299.45 |
299.45 |
299.45 |
-1.45 |
0 |
8 |
+0 |
Jun18 |
180209 |
298.45 |
298.45 |
298.45 |
298.45 |
-1.50 |
|
|
|
Total Volume and Open Interest |
5,820 |
25,826 |
+531 |
30-Year T-Bonds(CBOT) |
Mar18 |
180209 |
144~050 |
144~250 |
143~190 |
144~050 |
+0~020 |
483,886 |
790,636 |
+6,588 |
Jun18 |
180209 |
143~070 |
143~230 |
142~170 |
143~030 |
+0~020 |
1,732 |
7,144 |
+442 |
Sep18 |
180209 |
142~030 |
142~030 |
142~030 |
142~030 |
+0~020 |
0 |
30 |
+0 |
Total Volume and Open Interest |
485,618 |
797,810 |
+7,030 |
10-Year T-Notes(CBOT) |
Mar18 |
180209 |
121~010 |
121~185 |
120~255 |
121~055 |
+0~090 |
2,201,308 |
3,569,670 |
-26,954 |
Jun18 |
180209 |
120~160 |
121~010 |
120~080 |
120~195 |
+0~095 |
19,188 |
66,023 |
+2,830 |
Sep18 |
180209 |
120~000 |
120~045 |
120~000 |
120~045 |
+0~095 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,220,496 |
3,635,694 |
-24,124 |
5-Year T-Notes(CBOT) |
Mar18 |
180209 |
114~214 |
115~036 |
114~174 |
114~262 |
+0~084 |
1,316,508 |
3,417,857 |
+11,576 |
Jun18 |
180209 |
114~130 |
114~270 |
114~086 |
114~174 |
+0~090 |
34,435 |
53,606 |
+9,213 |
Sep18 |
180209 |
114~174 |
114~174 |
114~174 |
114~174 |
+0~090 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,350,943 |
3,471,469 |
+20,789 |
2 Year T-Notes(CBOT) |
Mar18 |
180209 |
106~216 |
106~282 |
106~204 |
106~244 |
+0~040 |
692,531 |
1,966,644 |
-78 |
Jun18 |
180209 |
106~152 |
106~214 |
106~134 |
106~176 |
+0~044 |
21,854 |
45,260 |
+13,472 |
Sep18 |
180209 |
106~176 |
106~176 |
106~176 |
106~176 |
+0~044 |
|
|
|
Total Volume and Open Interest |
714,385 |
2,011,904 |
+13,394 |
Eurodollars(CME) |
Mar18 |
180209 |
98.060 |
98.065 |
98.010 |
98.040 |
-0.010 |
517,035 |
1,317,281 |
-1,152 |
Jun18 |
180209 |
97.865 |
97.900 |
97.820 |
97.860 |
+0.005 |
493,003 |
1,510,755 |
+14,945 |
Sep18 |
180209 |
97.755 |
97.810 |
97.715 |
97.765 |
+0.030 |
370,300 |
1,374,957 |
-12,259 |
Dec18 |
180209 |
97.625 |
97.700 |
97.595 |
97.650 |
+0.045 |
507,932 |
1,667,621 |
-772 |
Mar19 |
180209 |
97.550 |
97.630 |
97.515 |
97.580 |
+0.060 |
411,840 |
1,376,491 |
-6,940 |
Jun19 |
180209 |
97.460 |
97.550 |
97.425 |
97.495 |
+0.065 |
360,560 |
1,213,399 |
+12,590 |
Sep19 |
180209 |
97.395 |
97.485 |
97.360 |
97.430 |
+0.070 |
281,233 |
878,534 |
+21,270 |
Dec19 |
180209 |
97.310 |
97.410 |
97.275 |
97.350 |
+0.070 |
499,571 |
1,536,245 |
-2,591 |
Mar20 |
180209 |
97.285 |
97.375 |
97.245 |
97.320 |
+0.070 |
215,199 |
840,868 |
+16,392 |
Jun20 |
180209 |
97.260 |
97.350 |
97.215 |
97.290 |
+0.070 |
234,185 |
704,177 |
+6,669 |
Sep20 |
180209 |
97.230 |
97.315 |
97.190 |
97.260 |
+0.065 |
134,969 |
500,376 |
-1,050 |
Dec20 |
180209 |
97.190 |
97.270 |
97.145 |
97.210 |
+0.060 |
182,453 |
505,579 |
+7,031 |
Mar21 |
180209 |
97.160 |
97.235 |
97.115 |
97.180 |
+0.055 |
93,720 |
429,579 |
+580 |
Jun21 |
180209 |
97.140 |
97.205 |
97.090 |
97.155 |
+0.050 |
90,320 |
236,694 |
+3,027 |
Sep21 |
180209 |
97.115 |
97.180 |
97.065 |
97.130 |
+0.045 |
52,816 |
162,073 |
-3,013 |
Dec21 |
180209 |
97.085 |
97.145 |
97.035 |
97.095 |
+0.040 |
69,335 |
225,349 |
+620 |
Mar22 |
180209 |
97.065 |
97.120 |
97.015 |
97.075 |
+0.040 |
48,974 |
122,334 |
-435 |
Jun22 |
180209 |
97.045 |
97.100 |
96.995 |
97.055 |
+0.035 |
48,540 |
76,074 |
+4,137 |
Total Volume and Open Interest |
4,757,119 |
15,174,823 |
+63,497 |
Ultra T-Bond(CBOT) |
Mar18 |
180209 |
156~20 |
157~09 |
155~20 |
156~17 |
-0~02 |
181,351 |
907,373 |
+1,640 |
Jun18 |
180209 |
155~21 |
156~14 |
154~27 |
155~23 |
-0~02 |
849 |
7,559 |
+532 |
Sep18 |
180209 |
154~23 |
154~23 |
154~23 |
154~23 |
-0~02 |
|
|
|
Total Volume and Open Interest |
182,200 |
914,932 |
+2,172 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180209 |
128~275 |
129~115 |
128~150 |
128~275 |
+0~080 |
234,620 |
571,743 |
-814 |
Jun18 |
180209 |
128~135 |
128~280 |
128~015 |
128~135 |
+0~080 |
302 |
317 |
+302 |
Sep18 |
180209 |
128~135 |
128~135 |
128~135 |
128~135 |
+0~080 |
|
|
|
Total Volume and Open Interest |
234,922 |
572,060 |
-512 |
30 Day Federal Funds(CBOT) |
Feb18 |
180209 |
98.580 |
98.582 |
98.580 |
98.582 |
unch |
8,443 |
234,371 |
-3,483 |
Mar18 |
180209 |
98.520 |
98.525 |
98.515 |
98.515 |
unch |
12,580 |
80,884 |
-955 |
Apr18 |
180209 |
98.375 |
98.410 |
98.365 |
98.380 |
+0.010 |
181,547 |
341,350 |
+69,162 |
May18 |
180209 |
98.360 |
98.390 |
98.345 |
98.365 |
+0.015 |
38,018 |
117,911 |
-4,042 |
Jun18 |
180209 |
98.270 |
98.315 |
98.260 |
98.280 |
+0.025 |
9,633 |
43,938 |
+544 |
Jul18 |
180209 |
98.205 |
98.255 |
98.190 |
98.220 |
+0.030 |
42,904 |
142,256 |
-7,983 |
Total Volume and Open Interest |
410,488 |
1,692,121 |
+61,415 |
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 |
180209 |
159.58 |
160.70 |
158.86 |
159.44 |
+0.36 |
64,008 |
264,576 |
+18,533 |
Jun18 |
180209 |
157.94 |
157.94 |
157.94 |
157.94 |
+0.36 |
0 |
6,935 |
+26 |
Sep18 |
180209 |
162.50 |
162.50 |
162.50 |
162.50 |
+0.36 |
|
|
|
Total Volume and Open Interest |
64,008 |
271,511 |
-1,779 |
Euro-Bund(EUREX) |
Mar18 |
180209 |
158.05 |
158.65 |
157.70 |
158.04 |
+0.30 |
928,938 |
2,148,037 |
+444,177 |
Jun18 |
180209 |
155.50 |
155.98 |
155.06 |
155.39 |
+0.30 |
7,827 |
105,818 |
+7,389 |
Sep18 |
180209 |
155.17 |
155.17 |
154.85 |
154.85 |
+0.28 |
11 |
31 |
+5 |
Total Volume and Open Interest |
936,776 |
2,253,886 |
+137,219 |
Euro-Bobl(EUREX) |
Mar18 |
180209 |
130.46 |
130.71 |
130.36 |
130.49 |
+0.12 |
702,216 |
1,899,704 |
+235,022 |
Jun18 |
180209 |
129.61 |
129.85 |
129.59 |
129.69 |
+0.12 |
7,685 |
72,262 |
+15,356 |
Sep18 |
180209 |
129.49 |
129.49 |
129.49 |
129.49 |
+0.12 |
|
|
|
Total Volume and Open Interest |
709,901 |
1,971,966 |
+51,496 |
Euro-Schatz(EUREX) |
Mar18 |
180209 |
111.84 |
111.92 |
111.83 |
111.87 |
+0.04 |
326,669 |
1,870,766 |
+158,792 |
Jun18 |
180209 |
111.68 |
111.73 |
111.68 |
111.68 |
+0.04 |
11,477 |
93,004 |
+14,945 |
Sep18 |
180209 |
111.68 |
111.68 |
111.68 |
111.68 |
+0.04 |
|
|
|
Total Volume and Open Interest |
338,146 |
1,963,770 |
+38,523 |
3-Mth Euribor(EUREX) |
Mar18 |
180209 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
0 |
6,822 |
+0 |
Jun18 |
180209 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
17 |
2,955 |
+40 |
Sep18 |
180209 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
0 |
3,110 |
+27 |
Total Volume and Open Interest |
40 |
33,589 |
+153 |
Long Gilt(LIFFE) |
Mar18 |
180209 |
120~28 |
121~20 |
120~25 |
121~04 |
+0~11 |
201,309 |
738,455 |
-8,553 |
Jun18 |
180209 |
119~32 |
120~04 |
119~32 |
120~04 |
+0~04 |
1 |
17 |
+1 |
Total Volume and Open Interest |
201,310 |
738,472 |
-8,552 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180209 |
99.41 |
99.42 |
99.40 |
99.41 |
unch |
31,613 |
395,851 |
+940 |
Jun18 |
180209 |
99.24 |
99.26 |
99.23 |
99.24 |
+0.01 |
77,769 |
546,904 |
+3,749 |
Sep18 |
180209 |
99.14 |
99.16 |
99.13 |
99.14 |
+0.02 |
61,359 |
385,974 |
+4,050 |
Dec18 |
180209 |
99.02 |
99.07 |
99.02 |
99.04 |
+0.03 |
69,859 |
389,165 |
+3,834 |
Mar19 |
180209 |
98.93 |
98.98 |
98.92 |
98.95 |
+0.03 |
70,856 |
316,061 |
-3,467 |
Jun19 |
180209 |
98.84 |
98.90 |
98.84 |
98.87 |
+0.04 |
59,601 |
289,569 |
+2,383 |
Total Volume and Open Interest |
678,464 |
3,433,952 |
-6,691 |
3-Mth Euribor(LIFFE) |
Mar18 |
180209 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
63,790 |
480,380 |
-7,479 |
Jun18 |
180209 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
94,544 |
573,934 |
+3,161 |
Sep18 |
180209 |
100.305 |
100.310 |
100.300 |
100.305 |
unch |
120,870 |
608,392 |
+3,739 |
Total Volume and Open Interest |
1,323,517 |
5,214,786 |
+88,784 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180209 |
98.24 |
98.24 |
98.22 |
98.24 |
unch |
2,494 |
125,034 |
-4,523 |
Jun18 |
180209 |
98.19 |
98.22 |
98.19 |
98.22 |
+0.02 |
30,941 |
175,779 |
-10,825 |
Sep18 |
180209 |
98.11 |
98.16 |
98.10 |
98.15 |
+0.03 |
31,109 |
195,915 |
-8,289 |
Dec18 |
180209 |
98.00 |
98.07 |
97.99 |
98.06 |
+0.05 |
28,491 |
170,742 |
-650 |
Mar19 |
180209 |
97.89 |
97.96 |
97.88 |
97.95 |
+0.05 |
16,904 |
104,786 |
-3,414 |
Jun19 |
180209 |
97.78 |
97.86 |
97.77 |
97.84 |
+0.05 |
8,362 |
88,174 |
-544 |
Sep19 |
180209 |
97.68 |
97.75 |
97.66 |
97.74 |
+0.05 |
4,775 |
70,359 |
-1,585 |
Dec19 |
180209 |
97.58 |
97.65 |
97.56 |
97.64 |
+0.05 |
3,964 |
37,261 |
+107 |
Mar20 |
180209 |
97.49 |
97.56 |
97.49 |
97.54 |
+0.05 |
891 |
5,041 |
+308 |
Jun20 |
180209 |
97.48 |
97.48 |
97.45 |
97.47 |
+0.05 |
3 |
2,307 |
-17 |
Total Volume and Open Interest |
127,963 |
979,086 |
-29,482 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180209 |
97.11 |
97.16 |
97.08 |
97.15 |
+0.03 |
278,324 |
1,168,294 |
-10,299 |
Jun18 |
180209 |
97.11 |
97.11 |
97.11 |
97.11 |
+0.03 |
0 |
1,955 |
+0 |
Total Volume and Open Interest |
278,324 |
1,170,249 |
-10,299 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180209 |
97.81 |
97.88 |
97.79 |
97.87 |
+0.05 |
242,736 |
1,139,878 |
-18,769 |
Jun18 |
180209 |
97.79 |
97.79 |
97.79 |
97.79 |
+0.05 |
1 |
9,876 |
+0 |
Total Volume and Open Interest |
242,737 |
1,149,754 |
-18,769 |
Gold(CMX) |
Feb18 |
180209 |
1320.9 |
1322.0 |
1311.9 |
1313.1 |
-3.8 |
491 |
1,426 |
-202 |
Apr18 |
180209 |
1321.0 |
1325.0 |
1313.2 |
1315.7 |
-3.3 |
351,230 |
369,047 |
-10,209 |
Jun18 |
180209 |
1328.5 |
1330.0 |
1318.5 |
1320.9 |
-3.3 |
4,793 |
75,346 |
-493 |
Aug18 |
180209 |
1332.0 |
1335.4 |
1324.0 |
1326.1 |
-3.4 |
2,167 |
26,952 |
+359 |
Oct18 |
180209 |
1332.6 |
1334.8 |
1329.8 |
1331.4 |
-3.4 |
162 |
5,009 |
+41 |
Dec18 |
180209 |
1345.0 |
1345.1 |
1334.9 |
1337.0 |
-3.4 |
1,606 |
36,050 |
+368 |
Feb19 |
180209 |
1346.0 |
1346.7 |
1341.9 |
1342.5 |
-3.5 |
84 |
1,925 |
-4 |
Apr19 |
180209 |
1352.5 |
1352.7 |
1348.1 |
1348.2 |
-3.5 |
35 |
1,915 |
+0 |
Jun19 |
180209 |
1353.3 |
1354.0 |
1353.3 |
1354.0 |
-3.7 |
14 |
1,511 |
+4 |
Aug19 |
180209 |
1359.5 |
1359.5 |
1359.5 |
1359.5 |
-3.7 |
0 |
8 |
+0 |
Oct19 |
180209 |
1365.7 |
1365.7 |
1365.7 |
1365.7 |
-3.7 |
0 |
27 |
+0 |
Dec19 |
180209 |
1372.7 |
1372.7 |
1372.3 |
1372.3 |
-4.1 |
32 |
2,701 |
+32 |
Total Volume and Open Interest |
362,184 |
525,207 |
-10,114 |
Silver(CMX) |
Mar18 |
180209 |
1634.0 |
1640.5 |
1613.0 |
1613.9 |
-20.2 |
118,215 |
108,897 |
-9,159 |
May18 |
180209 |
1643.5 |
1649.0 |
1621.0 |
1622.1 |
-20.4 |
16,672 |
61,975 |
+5,794 |
Jul18 |
180209 |
1656.0 |
1656.0 |
1630.5 |
1630.8 |
-20.4 |
1,396 |
10,949 |
+505 |
Sep18 |
180209 |
1661.5 |
1665.0 |
1639.5 |
1639.5 |
-20.5 |
267 |
4,626 |
+19 |
Dec18 |
180209 |
1677.0 |
1677.0 |
1651.0 |
1652.4 |
-20.5 |
625 |
14,190 |
-127 |
Mar19 |
180209 |
1665.9 |
1665.9 |
1665.5 |
1665.9 |
-20.5 |
11 |
530 |
-1 |
May19 |
180209 |
1674.8 |
1674.8 |
1674.8 |
1674.8 |
-20.4 |
0 |
54 |
+0 |
Total Volume and Open Interest |
137,283 |
202,506 |
-2,964 |
Platinum(NYMEX) |
Apr18 |
180209 |
976.9 |
980.4 |
960.3 |
961.5 |
-16.9 |
16,746 |
83,138 |
-630 |
Jul18 |
180209 |
982.8 |
984.9 |
965.0 |
966.2 |
-16.9 |
371 |
7,067 |
+163 |
Oct18 |
180209 |
981.0 |
981.0 |
971.2 |
971.2 |
-17.5 |
75 |
159 |
+70 |
Jan19 |
180209 |
976.9 |
976.9 |
976.9 |
976.9 |
-17.8 |
0 |
8 |
+0 |
Total Volume and Open Interest |
17,206 |
90,536 |
-396 |
Palladium(NYMEX) |
Mar18 |
180209 |
959.55 |
975.00 |
952.50 |
963.35 |
+1.15 |
7,973 |
24,535 |
-1,803 |
Jun18 |
180209 |
957.10 |
969.65 |
950.20 |
959.30 |
+1.05 |
1,272 |
6,357 |
+691 |
Sep18 |
180209 |
954.55 |
954.55 |
954.55 |
954.55 |
+0.80 |
22 |
335 |
+15 |
Total Volume and Open Interest |
9,271 |
31,233 |
-1,097 |
Copper(CMX) |
Mar18 |
180209 |
307.65 |
308.40 |
302.60 |
303.35 |
-4.85 |
189,319 |
126,524 |
-2,275 |
May18 |
180209 |
309.45 |
310.30 |
304.65 |
305.30 |
-4.85 |
34,917 |
78,711 |
+3,819 |
Jul18 |
180209 |
311.20 |
311.50 |
306.35 |
306.95 |
-4.85 |
6,394 |
26,169 |
+283 |
Sep18 |
180209 |
312.70 |
313.00 |
307.95 |
308.50 |
-4.80 |
2,760 |
20,600 |
-963 |
Dec18 |
180209 |
314.50 |
314.75 |
309.80 |
310.35 |
-4.75 |
1,505 |
16,376 |
+532 |
Total Volume and Open Interest |
236,000 |
287,474 |
+1,510 |
E-mini DJIA Index(CBOT) |
Mar18 |
180209 |
23969 |
24350 |
23325 |
24167 |
+197 |
429,666 |
127,485 |
-3,968 |
Jun18 |
180209 |
23971 |
24364 |
23355 |
24185 |
+194 |
726 |
978 |
+46 |
Sep18 |
180209 |
23953 |
24359 |
23446 |
24228 |
+197 |
2 |
95 |
+0 |
Dec18 |
180209 |
24270 |
24270 |
24270 |
24270 |
+202 |
0 |
2 |
+0 |
Total Volume and Open Interest |
430,394 |
128,560 |
-3,922 |
S & P 500(CME) |
Mar18 |
180209 |
2595.30 |
2638.00 |
2531.00 |
2619.10 |
+25.70 |
5,724 |
78,202 |
+367 |
Jun18 |
180209 |
2621.70 |
2621.70 |
2546.10 |
2621.70 |
+25.60 |
1 |
112 |
+0 |
Sep18 |
180209 |
2626.60 |
2626.60 |
2551.40 |
2626.60 |
+25.20 |
0 |
125 |
+0 |
Dec18 |
180209 |
2630.10 |
2630.10 |
2556.30 |
2630.10 |
+23.80 |
0 |
300 |
+0 |
Total Volume and Open Interest |
5,725 |
78,739 |
+367 |
S & P 500 E-Mini(CME) |
Mar18 |
180209 |
2593.75 |
2637.75 |
2530.25 |
2619.00 |
+25.50 |
2,491,133 |
3,264,285 |
-29,992 |
Jun18 |
180209 |
2597.75 |
2640.00 |
2533.00 |
2621.75 |
+25.75 |
31,359 |
103,692 |
+5,063 |
Sep18 |
180209 |
2607.00 |
2640.75 |
2539.50 |
2626.50 |
+25.00 |
1,085 |
11,812 |
+30 |
Dec18 |
180209 |
2612.00 |
2641.75 |
2546.25 |
2630.00 |
+23.75 |
22 |
24,084 |
-6 |
Total Volume and Open Interest |
2,523,602 |
3,403,905 |
-24,905 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180209 |
6328.00 |
6455.50 |
6164.00 |
6417.75 |
+100.50 |
593,446 |
233,873 |
-9,064 |
Jun18 |
180209 |
6359.00 |
6472.00 |
6187.50 |
6437.50 |
+99.75 |
2,509 |
4,129 |
+1,493 |
Sep18 |
180209 |
6386.75 |
6491.50 |
6220.75 |
6461.25 |
+97.00 |
14 |
132 |
+2 |
Total Volume and Open Interest |
595,972 |
238,148 |
-7,566 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180209 |
1800.40 |
1830.60 |
1767.70 |
1818.70 |
+18.20 |
30,502 |
82,017 |
-3,080 |
Jun18 |
180209 |
1824.20 |
1824.20 |
1793.90 |
1824.20 |
+18.70 |
0 |
17 |
+0 |
Sep18 |
180209 |
1831.90 |
1831.90 |
1831.90 |
1831.90 |
+29.00 |
|
|
|
Total Volume and Open Interest |
30,502 |
82,034 |
-3,080 |
Volatility Index(CBOE) |
Feb18 |
180209 |
27.95 |
32.90 |
26.15 |
27.18 |
-0.92 |
214,118 |
223,933 |
+0 |
Mar18 |
180209 |
21.60 |
23.44 |
20.34 |
20.43 |
-1.22 |
245,889 |
288,462 |
+0 |
Apr18 |
180209 |
20.29 |
21.75 |
18.95 |
19.03 |
-1.45 |
76,797 |
62,187 |
+0 |
May18 |
180209 |
19.70 |
20.95 |
18.40 |
18.53 |
-1.32 |
48,970 |
50,664 |
+0 |
Total Volume and Open Interest |
637,581 |
716,264 |
+0 |
S & P 600(CME) |
Mar18 |
180209 |
902.40 |
902.40 |
880.80 |
902.40 |
+8.30 |
|
|
|
Jun18 |
180209 |
903.10 |
903.10 |
903.10 |
903.10 |
+11.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180209 |
1468.80 |
1489.30 |
1434.00 |
1477.20 |
+12.40 |
27,955 |
23,096 |
+72 |
Jun18 |
180209 |
1466.90 |
1479.70 |
1464.30 |
1479.70 |
+11.40 |
4 |
17 |
-4 |
Total Volume and Open Interest |
27,959 |
23,113 |
+68 |
Nikkei 225(CME) |
Mar18 |
180209 |
21185 |
21580 |
20565 |
21295 |
+105 |
48,325 |
55,339 |
+1,869 |
Jun18 |
180209 |
21085 |
21480 |
20485 |
21205 |
+100 |
42 |
127 |
+6 |
Total Volume and Open Interest |
48,367 |
55,466 |
+1,875 |
Nikkei 225(SGX) |
Mar18 |
180209 |
21910 |
21995 |
21055 |
21365 |
-525 |
225,269 |
190,306 |
-8,525 |
Jun18 |
180209 |
21795 |
21795 |
20900 |
21210 |
-525 |
7 |
1,478 |
+1 |
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 |
180209 |
21920 |
21995 |
21050 |
21360 |
-580 |
3,050,030 |
1,003,271 |
+390,599 |
Jun18 |
180209 |
21755 |
21830 |
20885 |
21190 |
-580 |
54,517 |
29,675 |
+138 |
Sep18 |
180209 |
21730 |
21790 |
20845 |
21150 |
-580 |
1,269 |
2,033 |
+43 |
Total Volume and Open Interest |
3,231,136 |
1,228,110 |
+412,215 |
Nikkei 225(JPX) |
Mar18 |
180209 |
21920 |
21990 |
21050 |
21360 |
-580 |
237,640 |
352,094 |
+32,068 |
Jun18 |
180209 |
21750 |
21820 |
20900 |
21190 |
-580 |
4,084 |
26,420 |
-26 |
Sep18 |
180209 |
21400 |
21400 |
20880 |
21150 |
-580 |
52 |
3,042 |
-5 |
Total Volume and Open Interest |
241,811 |
464,564 |
+32,042 |
Nikkei 225(CME) Yen |
Mar18 |
180209 |
21160 |
21555 |
20525 |
21255 |
+85 |
112,376 |
76,685 |
+4,158 |
Jun18 |
180209 |
20995 |
21380 |
20370 |
21090 |
+85 |
74 |
108 |
+24 |
Sep18 |
180209 |
21050 |
21050 |
21050 |
21050 |
+85 |
|
|
|
Total Volume and Open Interest |
112,450 |
76,793 |
+4,182 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180209 |
21150 |
21480 |
20550 |
21250 |
+80 |
14 |
19 |
-2 |
Jun18 |
180209 |
21090 |
21090 |
21090 |
21090 |
+80 |
|
|
|
Sep18 |
180209 |
21050 |
21050 |
21050 |
21050 |
+80 |
|
|
|
Total Volume and Open Interest |
14 |
19 |
-2 |
CAC 40(EURONEXT) |
Feb18 |
180209 |
5101.0 |
5154.5 |
4972.5 |
5077.5 |
-73.0 |
170,244 |
348,281 |
-20,018 |
Mar18 |
180209 |
5111.5 |
5151.5 |
4972.5 |
5075.5 |
-73.5 |
1,100 |
29,873 |
-484 |
Apr18 |
180209 |
5058.0 |
5058.0 |
5058.0 |
5058.0 |
-73.0 |
|
|
|
Total Volume and Open Interest |
171,344 |
413,661 |
-20,503 |
Hang Seng Index(HKFE) |
Feb18 |
180209 |
30375 |
30426 |
29070 |
29329 |
-1035 |
310,287 |
130,864 |
-5,400 |
Mar18 |
180209 |
30401 |
30401 |
29064 |
29321 |
-1043 |
3,341 |
14,803 |
+369 |
Total Volume and Open Interest |
314,184 |
150,787 |
-4,736 |
DAX(EUREX) |
Mar18 |
180209 |
12156.5 |
12290.5 |
11900.0 |
12048.5 |
-143.0 |
119,718 |
149,333 |
+28,018 |
Jun18 |
180209 |
12238.5 |
12300.0 |
11921.0 |
12067.5 |
-144.0 |
325 |
4,175 |
+117 |
Sep18 |
180209 |
12232.5 |
12232.5 |
12057.5 |
12057.5 |
-142.5 |
0 |
205 |
+63 |
Total Volume and Open Interest |
120,043 |
153,713 |
+908 |
Mini-DAX(EUREX) |
Mar18 |
180209 |
12155.0 |
12291.0 |
11896.0 |
12048.5 |
-143.0 |
69,806 |
22,880 |
+4,741 |
Jun18 |
180209 |
12202.0 |
12300.0 |
11935.0 |
12067.5 |
-144.0 |
51 |
1,268 |
-1 |
Sep18 |
180209 |
12204.0 |
12218.0 |
11950.0 |
12057.5 |
-142.5 |
3 |
28 |
-2 |
Total Volume and Open Interest |
69,860 |
24,176 |
+1,165 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180209 |
3339 |
3376 |
3256 |
3307 |
-51 |
3,347,546 |
3,631,999 |
-8,573 |
Jun18 |
180209 |
3273 |
3289 |
3175 |
3223 |
-51 |
2,398 |
92,779 |
-285 |
Sep18 |
180209 |
3256 |
3272 |
3170 |
3213 |
-51 |
29 |
344 |
+5 |
Total Volume and Open Interest |
3,349,973 |
3,730,649 |
-8,853 |
Swiss Market Index(EUREX) |
Mar18 |
180209 |
8649 |
8717 |
8513 |
8574 |
-141 |
75,178 |
273,813 |
+24,774 |
Jun18 |
180209 |
8535 |
8535 |
8360 |
8411 |
-141 |
16 |
21,469 |
+204 |
Sep18 |
180209 |
8383 |
8383 |
8383 |
8383 |
-141 |
0 |
57 |
+0 |
Total Volume and Open Interest |
75,194 |
295,339 |
+4,962 |
FT-SE 100(EURONEXT) |
Mar18 |
180209 |
7040.00 |
7109.50 |
6919.50 |
7016.00 |
-89.50 |
225,827 |
626,077 |
-15,332 |
Jun18 |
180209 |
6956.00 |
6956.00 |
6921.00 |
6937.50 |
-90.00 |
24 |
8,005 |
-3 |
Sep18 |
180209 |
6876.50 |
6876.50 |
6876.50 |
6876.50 |
-89.00 |
0 |
19 |
+0 |
Total Volume and Open Interest |
225,851 |
634,101 |
-15,335 |
SPI 200(SFE) |
Mar18 |
180209 |
5814.0 |
5818.0 |
5681.0 |
5752.0 |
-60.0 |
99,391 |
302,580 |
-13,205 |
Jun18 |
180209 |
5787.0 |
5787.0 |
5690.0 |
5739.0 |
-60.0 |
158 |
3,728 |
+136 |
Sep18 |
180209 |
5684.0 |
5684.0 |
5684.0 |
5684.0 |
-60.0 |
0 |
2,598 |
+0 |
Total Volume and Open Interest |
99,650 |
311,325 |
-13,109 |
FTSE MIB(ISE) |
Mar18 |
180209 |
22320.00 |
22565.00 |
21735.00 |
22129.00 |
-328.00 |
50,422 |
37,969 |
-2,694 |
Jun18 |
180209 |
21865.00 |
22055.00 |
21250.00 |
21642.00 |
-338.00 |
109 |
526 |
+0 |
Sep18 |
180209 |
21537.00 |
21537.00 |
21537.00 |
21537.00 |
-338.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
50,531 |
38,497 |
-2,694 |
KOSPI 200(KFE) |
Mar18 |
180209 |
305.20 |
306.45 |
304.35 |
304.35 |
-8.65 |
475,795 |
272,262 |
+5,549 |
Jun18 |
180209 |
306.25 |
307.25 |
305.35 |
305.35 |
-8.50 |
983 |
19,918 |
+96 |
Sep18 |
180209 |
306.30 |
309.15 |
305.60 |
306.65 |
-7.15 |
16 |
4,649 |
+10 |
Total Volume and Open Interest |
476,803 |
349,729 |
+5,656 |
GSCI(CME) |
Feb18 |
180209 |
432.55 |
432.85 |
422.70 |
425.90 |
-10.85 |
2,333 |
10,708 |
-2,305 |
Mar18 |
180209 |
435.65 |
435.65 |
425.45 |
428.50 |
-10.70 |
2,225 |
3,468 |
+2,211 |
Apr18 |
180209 |
430.00 |
430.00 |
430.00 |
430.00 |
-7.00 |
|
|
|
Total Volume and Open Interest |
4,558 |
14,176 |
-94 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|