|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon February 12, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180212 |
995.50 |
1004.25 |
989.00 |
1001.75 |
+18.75 |
230,204 |
257,095 |
-24,581 |
May18 |
180212 |
1005.25 |
1014.75 |
1000.00 |
1012.50 |
+19.00 |
144,197 |
215,844 |
-489 |
Jul18 |
180212 |
1015.00 |
1024.50 |
1009.75 |
1022.00 |
+18.50 |
65,722 |
142,843 |
+1,873 |
Aug18 |
180212 |
1016.75 |
1025.25 |
1011.75 |
1023.50 |
+18.50 |
3,704 |
15,109 |
-333 |
Sep18 |
180212 |
1012.50 |
1018.25 |
1005.75 |
1016.75 |
+16.50 |
1,531 |
4,855 |
+18 |
Nov18 |
180212 |
1010.00 |
1015.75 |
1004.25 |
1014.25 |
+14.25 |
24,080 |
90,849 |
+1,898 |
Jan19 |
180212 |
1011.00 |
1019.00 |
1008.75 |
1017.75 |
+13.25 |
1,305 |
7,839 |
-68 |
Mar19 |
180212 |
1016.75 |
1019.25 |
1008.00 |
1016.75 |
+10.75 |
1,137 |
5,461 |
+143 |
May19 |
180212 |
1016.00 |
1021.25 |
1010.00 |
1017.75 |
+8.75 |
651 |
2,379 |
+159 |
Jul19 |
180212 |
1025.00 |
1026.75 |
1015.75 |
1022.50 |
+7.75 |
311 |
2,941 |
+115 |
Aug19 |
180212 |
1019.25 |
1019.25 |
1019.25 |
1019.25 |
+7.75 |
0 |
37 |
+0 |
Sep19 |
180212 |
1006.50 |
1006.50 |
1006.50 |
1006.50 |
+7.75 |
0 |
25 |
+0 |
Nov19 |
180212 |
998.00 |
1001.00 |
990.50 |
997.25 |
+7.00 |
431 |
4,545 |
+167 |
Jan20 |
180212 |
1002.25 |
1002.25 |
1002.25 |
1002.25 |
+6.75 |
0 |
9 |
+0 |
Total Volume and Open Interest |
473,273 |
749,907 |
-21,098 |
Soybean Meal(CBOT) |
Mar18 |
180212 |
349.80 |
358.20 |
349.10 |
357.80 |
+14.00 |
111,998 |
128,249 |
-8,713 |
May18 |
180212 |
350.70 |
360.60 |
350.70 |
360.40 |
+13.80 |
76,064 |
154,376 |
+12,868 |
Jul18 |
180212 |
351.60 |
361.00 |
351.60 |
360.80 |
+13.20 |
33,509 |
84,329 |
+4,084 |
Aug18 |
180212 |
350.10 |
357.40 |
350.00 |
357.10 |
+11.50 |
6,007 |
15,307 |
+483 |
Sep18 |
180212 |
348.90 |
354.90 |
347.60 |
354.70 |
+10.90 |
4,084 |
10,388 |
-106 |
Oct18 |
180212 |
346.40 |
351.70 |
344.00 |
351.70 |
+10.10 |
1,877 |
9,299 |
-34 |
Dec18 |
180212 |
345.80 |
352.20 |
344.40 |
352.00 |
+10.00 |
10,017 |
46,423 |
+667 |
Jan19 |
180212 |
345.10 |
351.20 |
344.40 |
351.00 |
+9.50 |
790 |
3,094 |
-1 |
Mar19 |
180212 |
347.20 |
349.90 |
344.60 |
349.90 |
+8.80 |
147 |
3,722 |
+18 |
May19 |
180212 |
346.60 |
349.70 |
345.20 |
349.70 |
+8.40 |
403 |
1,504 |
+120 |
Total Volume and Open Interest |
245,342 |
462,617 |
+9,534 |
Soybean Oil(CBOT) |
Mar18 |
180212 |
32.15 |
32.36 |
31.81 |
31.85 |
-0.11 |
91,190 |
151,400 |
-9,000 |
May18 |
180212 |
32.29 |
32.54 |
32.01 |
32.05 |
-0.10 |
66,804 |
160,302 |
+6,687 |
Jul18 |
180212 |
32.48 |
32.73 |
32.20 |
32.24 |
-0.10 |
22,843 |
86,192 |
+1,490 |
Aug18 |
180212 |
32.57 |
32.81 |
32.31 |
32.34 |
-0.09 |
3,697 |
17,194 |
+1,113 |
Sep18 |
180212 |
32.74 |
32.89 |
32.40 |
32.44 |
-0.07 |
4,457 |
11,132 |
+1,027 |
Oct18 |
180212 |
32.69 |
32.92 |
32.47 |
32.51 |
-0.03 |
2,127 |
10,402 |
+626 |
Dec18 |
180212 |
32.81 |
33.07 |
32.64 |
32.69 |
unch |
5,894 |
47,454 |
+183 |
Jan19 |
180212 |
33.05 |
33.16 |
32.77 |
32.80 |
+0.01 |
451 |
6,170 |
+77 |
Mar19 |
180212 |
33.02 |
33.26 |
32.90 |
32.92 |
unch |
484 |
2,421 |
+89 |
May19 |
180212 |
33.38 |
33.38 |
33.01 |
33.02 |
+0.01 |
354 |
1,243 |
+0 |
Total Volume and Open Interest |
198,693 |
497,896 |
+2,451 |
Canola(WCE) |
Mar18 |
180212 |
498.5 |
503.4 |
498.5 |
503.3 |
+5.4 |
13,539 |
56,534 |
-5,894 |
May18 |
180212 |
504.1 |
509.3 |
504.1 |
509.0 |
+5.5 |
8,813 |
63,297 |
+932 |
Jul18 |
180212 |
509.5 |
513.9 |
509.5 |
513.6 |
+5.0 |
1,818 |
24,716 |
+584 |
Nov18 |
180212 |
505.6 |
508.9 |
504.8 |
507.2 |
+2.0 |
3,454 |
35,858 |
+1,834 |
Jan19 |
180212 |
509.1 |
512.8 |
509.1 |
511.6 |
+2.0 |
178 |
2,012 |
+91 |
Total Volume and Open Interest |
27,802 |
182,449 |
-2,453 |
Corn(CBOT) |
Mar18 |
180212 |
365.00 |
367.00 |
364.25 |
367.00 |
+5.00 |
341,483 |
558,593 |
-62,337 |
May18 |
180212 |
372.50 |
374.75 |
372.25 |
374.75 |
+5.00 |
222,903 |
421,412 |
+17,301 |
Jul18 |
180212 |
380.25 |
382.75 |
380.00 |
382.50 |
+5.00 |
69,650 |
280,603 |
+3,141 |
Sep18 |
180212 |
387.00 |
389.25 |
386.50 |
389.25 |
+5.00 |
19,631 |
121,929 |
+902 |
Dec18 |
180212 |
394.50 |
397.00 |
394.50 |
397.00 |
+4.75 |
43,943 |
206,721 |
+5,707 |
Mar19 |
180212 |
402.75 |
404.25 |
402.25 |
404.25 |
+4.25 |
3,514 |
33,628 |
-36 |
May19 |
180212 |
408.75 |
409.00 |
407.25 |
409.00 |
+4.25 |
334 |
4,946 |
+157 |
Jul19 |
180212 |
410.75 |
413.25 |
410.75 |
413.25 |
+4.00 |
507 |
9,606 |
+123 |
Sep19 |
180212 |
408.25 |
409.75 |
408.25 |
409.75 |
+3.75 |
65 |
1,589 |
+3 |
Dec19 |
180212 |
409.75 |
411.50 |
409.50 |
411.50 |
+3.50 |
641 |
12,290 |
+314 |
Total Volume and Open Interest |
702,727 |
1,652,086 |
-34,695 |
Wheat(CBOT) |
Mar18 |
180212 |
452.00 |
465.00 |
451.50 |
464.00 |
+15.00 |
133,037 |
182,003 |
-16,246 |
May18 |
180212 |
464.00 |
477.00 |
462.75 |
476.00 |
+15.00 |
71,423 |
155,316 |
+10,355 |
Jul18 |
180212 |
476.50 |
490.25 |
476.50 |
489.50 |
+14.75 |
28,190 |
79,872 |
+402 |
Sep18 |
180212 |
491.75 |
505.00 |
491.50 |
504.25 |
+14.50 |
8,956 |
34,100 |
-809 |
Dec18 |
180212 |
510.25 |
524.50 |
510.25 |
524.00 |
+14.25 |
9,257 |
55,679 |
-241 |
Mar19 |
180212 |
530.00 |
538.75 |
528.75 |
538.75 |
+14.00 |
1,043 |
9,027 |
+790 |
Total Volume and Open Interest |
252,305 |
518,078 |
-5,574 |
Wheat(KCBT) |
Mar18 |
180212 |
467.25 |
479.25 |
466.50 |
477.50 |
+12.00 |
47,835 |
92,223 |
-9,439 |
May18 |
180212 |
481.00 |
494.75 |
481.00 |
492.75 |
+12.25 |
32,450 |
85,709 |
+1,102 |
Jul18 |
180212 |
499.00 |
512.00 |
498.50 |
510.00 |
+12.75 |
19,900 |
63,129 |
+3,639 |
Sep18 |
180212 |
516.50 |
528.50 |
516.50 |
527.25 |
+13.75 |
5,934 |
23,288 |
+1,695 |
Dec18 |
180212 |
534.75 |
549.00 |
534.75 |
548.25 |
+15.00 |
4,694 |
31,055 |
+304 |
Mar19 |
180212 |
550.00 |
561.00 |
550.00 |
561.00 |
+15.25 |
1,463 |
6,322 |
+453 |
May19 |
180212 |
553.50 |
562.50 |
553.50 |
562.50 |
+13.75 |
25 |
461 |
-7 |
Total Volume and Open Interest |
112,328 |
302,709 |
-2,245 |
Wheat(MGE) |
Mar18 |
180212 |
607.50 |
611.25 |
606.25 |
610.00 |
+6.50 |
5,155 |
24,363 |
-1,549 |
May18 |
180212 |
619.00 |
624.00 |
618.75 |
622.50 |
+6.75 |
3,303 |
17,988 |
+873 |
Jul18 |
180212 |
629.00 |
632.50 |
628.00 |
631.50 |
+6.25 |
1,023 |
9,448 |
+221 |
Sep18 |
180212 |
635.00 |
639.00 |
632.75 |
636.75 |
+7.50 |
306 |
6,592 |
+62 |
Dec18 |
180212 |
638.50 |
643.75 |
638.25 |
641.25 |
+5.25 |
200 |
3,430 |
+14 |
Mar19 |
180212 |
643.00 |
645.50 |
643.00 |
645.50 |
+6.00 |
51 |
490 |
+25 |
Total Volume and Open Interest |
10,044 |
62,319 |
-348 |
Oats(CBOT) |
Mar18 |
180212 |
268.00 |
275.75 |
267.00 |
275.00 |
+8.50 |
666 |
2,150 |
-215 |
May18 |
180212 |
268.50 |
274.50 |
268.00 |
274.00 |
+6.25 |
368 |
3,479 |
+149 |
Jul18 |
180212 |
270.25 |
272.75 |
270.25 |
272.50 |
+6.25 |
10 |
418 |
+0 |
Sep18 |
180212 |
271.25 |
271.25 |
271.25 |
271.25 |
+6.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
1,050 |
6,162 |
-62 |
Rough Rice(CBOT) |
Mar18 |
180212 |
12.27 |
12.41 |
12.19 |
12.39 |
+0.07 |
446 |
5,958 |
-137 |
May18 |
180212 |
12.48 |
12.65 |
12.45 |
12.63 |
+0.05 |
206 |
2,272 |
+27 |
Jul18 |
180212 |
12.75 |
12.85 |
12.70 |
12.85 |
+0.09 |
43 |
611 |
+24 |
Sep18 |
180212 |
11.90 |
11.96 |
11.82 |
11.94 |
+0.07 |
45 |
641 |
+3 |
Total Volume and Open Interest |
740 |
9,482 |
-83 |
Live Cattle(CME) |
Feb18 |
180212 |
126.535 |
127.250 |
126.135 |
127.135 |
+0.600 |
2,554 |
19,468 |
-1,017 |
Apr18 |
180212 |
123.635 |
125.400 |
123.385 |
125.000 |
+1.365 |
24,090 |
149,813 |
-1,300 |
Jun18 |
180212 |
115.430 |
117.080 |
115.300 |
116.730 |
+1.300 |
12,743 |
109,844 |
-466 |
Aug18 |
180212 |
112.700 |
114.150 |
112.500 |
113.800 |
+0.970 |
7,672 |
51,882 |
+573 |
Oct18 |
180212 |
114.500 |
115.700 |
114.230 |
115.480 |
+0.880 |
3,428 |
20,645 |
+56 |
Dec18 |
180212 |
116.550 |
117.730 |
116.330 |
117.535 |
+0.885 |
1,516 |
10,189 |
+290 |
Total Volume and Open Interest |
52,260 |
366,575 |
-1,765 |
Feeder Cattle(CME) |
Mar18 |
180212 |
146.000 |
148.650 |
145.535 |
147.685 |
+1.485 |
8,100 |
24,845 |
-986 |
Apr18 |
180212 |
147.580 |
150.285 |
147.130 |
149.535 |
+1.785 |
4,295 |
11,448 |
+599 |
May18 |
180212 |
148.300 |
150.800 |
147.735 |
150.150 |
+1.820 |
2,466 |
9,390 |
+187 |
Aug18 |
180212 |
150.985 |
153.050 |
150.485 |
152.500 |
+1.500 |
1,453 |
7,204 |
+108 |
Sep18 |
180212 |
151.435 |
153.330 |
150.985 |
152.700 |
+1.265 |
277 |
1,197 |
+5 |
Oct18 |
180212 |
151.700 |
153.285 |
151.350 |
152.950 |
+1.070 |
203 |
882 |
+22 |
Nov18 |
180212 |
151.100 |
152.700 |
150.935 |
152.300 |
+0.815 |
92 |
871 |
+16 |
Total Volume and Open Interest |
16,909 |
56,053 |
-41 |
Lean Hogs(CME) |
Feb18 |
180212 |
73.300 |
73.400 |
73.050 |
73.080 |
-0.100 |
4,236 |
9,894 |
-1,700 |
Apr18 |
180212 |
68.700 |
70.730 |
68.550 |
70.535 |
+1.685 |
22,804 |
99,210 |
-2,032 |
May18 |
180212 |
74.550 |
76.050 |
74.500 |
76.050 |
+1.265 |
143 |
2,246 |
-19 |
Jun18 |
180212 |
79.000 |
80.500 |
78.750 |
80.300 |
+1.300 |
15,297 |
42,004 |
-2,477 |
Jul18 |
180212 |
79.980 |
81.430 |
79.750 |
81.250 |
+1.250 |
5,903 |
21,724 |
+301 |
Aug18 |
180212 |
79.930 |
81.600 |
79.750 |
81.500 |
+1.520 |
5,652 |
21,081 |
-121 |
Oct18 |
180212 |
68.535 |
70.135 |
68.385 |
70.035 |
+1.305 |
3,575 |
26,075 |
+944 |
Dec18 |
180212 |
62.800 |
64.100 |
62.680 |
64.035 |
+1.155 |
536 |
8,138 |
-32 |
Total Volume and Open Interest |
58,213 |
231,508 |
-5,120 |
Class III Milk(CME) |
Feb18 |
180212 |
13.50 |
13.51 |
13.45 |
13.47 |
unch |
254 |
3,281 |
-44 |
Mar18 |
180212 |
13.64 |
13.68 |
13.52 |
13.56 |
-0.07 |
260 |
4,707 |
+25 |
Apr18 |
180212 |
13.80 |
13.83 |
13.68 |
13.75 |
-0.02 |
104 |
2,881 |
+35 |
May18 |
180212 |
14.17 |
14.17 |
14.07 |
14.10 |
-0.04 |
38 |
2,376 |
+8 |
Jun18 |
180212 |
14.56 |
14.59 |
14.52 |
14.52 |
-0.04 |
28 |
2,102 |
+15 |
Jul18 |
180212 |
15.08 |
15.08 |
15.05 |
15.08 |
+0.02 |
22 |
1,541 |
+11 |
Aug18 |
180212 |
15.52 |
15.53 |
15.52 |
15.52 |
+0.04 |
6 |
1,470 |
+4 |
Sep18 |
180212 |
15.74 |
15.75 |
15.74 |
15.74 |
unch |
8 |
1,577 |
+3 |
Oct18 |
180212 |
15.92 |
15.95 |
15.91 |
15.95 |
unch |
7 |
1,242 |
+6 |
Nov18 |
180212 |
15.88 |
15.88 |
15.88 |
15.88 |
unch |
3 |
1,249 |
-2 |
Dec18 |
180212 |
15.77 |
15.77 |
15.77 |
15.77 |
unch |
2 |
1,171 |
+2 |
Jan19 |
180212 |
15.50 |
15.50 |
15.50 |
15.50 |
unch |
2 |
33 |
+0 |
Feb19 |
180212 |
15.52 |
15.52 |
15.52 |
15.52 |
unch |
2 |
27 |
+0 |
Total Volume and Open Interest |
736 |
23,841 |
+63 |
Cocoa(ICE) |
Mar18 |
180212 |
2029 |
2040 |
1953 |
1970 |
-61 |
25,219 |
30,103 |
-15,238 |
May18 |
180212 |
2056 |
2074 |
1991 |
2007 |
-53 |
35,691 |
114,027 |
+10,512 |
Jul18 |
180212 |
2082 |
2096 |
2019 |
2034 |
-49 |
9,310 |
48,763 |
+1,791 |
Sep18 |
180212 |
2100 |
2116 |
2045 |
2058 |
-46 |
3,028 |
17,881 |
+13 |
Dec18 |
180212 |
2127 |
2138 |
2069 |
2082 |
-44 |
1,594 |
19,806 |
+230 |
Mar19 |
180212 |
2150 |
2156 |
2091 |
2103 |
-43 |
635 |
17,434 |
-277 |
May19 |
180212 |
2162 |
2170 |
2103 |
2115 |
-44 |
256 |
7,172 |
+86 |
Total Volume and Open Interest |
75,817 |
260,778 |
-2,929 |
Coffee "C"(ICE) |
Mar18 |
180212 |
121.75 |
123.20 |
120.80 |
121.40 |
-0.45 |
35,739 |
68,584 |
-11,151 |
May18 |
180212 |
123.50 |
125.10 |
122.75 |
123.50 |
-0.30 |
30,473 |
93,848 |
+5,214 |
Jul18 |
180212 |
125.80 |
127.25 |
125.00 |
125.65 |
-0.30 |
8,780 |
32,032 |
+171 |
Sep18 |
180212 |
128.10 |
129.50 |
127.25 |
127.90 |
-0.35 |
5,226 |
19,703 |
+374 |
Dec18 |
180212 |
132.80 |
132.80 |
130.75 |
131.40 |
-0.30 |
2,386 |
14,570 |
+455 |
Mar19 |
180212 |
134.80 |
136.10 |
134.10 |
134.75 |
-0.25 |
581 |
5,528 |
-46 |
Total Volume and Open Interest |
83,680 |
238,245 |
-4,996 |
Orange Juice(ICE) |
Mar18 |
180212 |
147.80 |
149.60 |
147.75 |
148.40 |
+0.80 |
1,000 |
5,340 |
-565 |
May18 |
180212 |
148.00 |
149.65 |
148.00 |
148.80 |
+0.80 |
722 |
3,883 |
+588 |
Jul18 |
180212 |
149.35 |
150.20 |
149.30 |
149.65 |
+0.75 |
83 |
1,047 |
+48 |
Sep18 |
180212 |
150.30 |
150.50 |
150.15 |
150.50 |
+0.70 |
0 |
262 |
+0 |
Nov18 |
180212 |
152.05 |
152.15 |
152.05 |
152.15 |
+0.95 |
0 |
81 |
+0 |
Jan19 |
180212 |
153.90 |
153.90 |
153.90 |
153.90 |
+0.95 |
|
|
|
Total Volume and Open Interest |
1,805 |
10,613 |
+71 |
Sugar #11(ICE) |
Mar18 |
180212 |
13.73 |
13.84 |
13.60 |
13.73 |
+0.06 |
97,678 |
269,658 |
-37,523 |
May18 |
180212 |
13.60 |
13.70 |
13.43 |
13.61 |
+0.06 |
71,740 |
293,775 |
+7,342 |
Jul18 |
180212 |
13.74 |
13.84 |
13.58 |
13.74 |
+0.04 |
22,983 |
124,689 |
+238 |
Oct18 |
180212 |
14.11 |
14.20 |
13.94 |
14.12 |
+0.05 |
12,030 |
87,203 |
+2,157 |
Mar19 |
180212 |
14.93 |
15.00 |
14.75 |
14.93 |
+0.06 |
5,651 |
77,112 |
+785 |
May19 |
180212 |
14.96 |
14.99 |
14.76 |
14.94 |
+0.06 |
1,804 |
12,442 |
+940 |
Jul19 |
180212 |
15.03 |
15.03 |
14.84 |
14.96 |
+0.06 |
629 |
8,508 |
+215 |
Oct19 |
180212 |
15.21 |
15.24 |
15.17 |
15.17 |
+0.05 |
340 |
9,205 |
+13 |
Total Volume and Open Interest |
212,862 |
889,917 |
-25,829 |
London Cocoa(LCE) |
Mar18 |
180212 |
1470 |
1470 |
1427 |
1435 |
-33 |
10,421 |
83,935 |
-3,769 |
May18 |
180212 |
1487 |
1492 |
1451 |
1459 |
-29 |
11,654 |
64,376 |
-529 |
Jul18 |
180212 |
1500 |
1507 |
1469 |
1476 |
-29 |
5,747 |
45,619 |
+97 |
Sep18 |
180212 |
1510 |
1518 |
1481 |
1488 |
-27 |
4,033 |
29,813 |
-116 |
Dec18 |
180212 |
1526 |
1533 |
1497 |
1503 |
-28 |
2,806 |
35,889 |
-363 |
Mar19 |
180212 |
1542 |
1546 |
1513 |
1518 |
-27 |
2,583 |
21,911 |
+819 |
May19 |
180212 |
1560 |
1560 |
1528 |
1533 |
-27 |
482 |
7,961 |
+301 |
Total Volume and Open Interest |
38,220 |
296,837 |
-3,470 |
London Sugar(LCE) |
Mar18 |
180212 |
355.70 |
358.00 |
353.80 |
356.10 |
+1.40 |
11,344 |
14,080 |
-2,329 |
May18 |
180212 |
359.40 |
362.00 |
358.00 |
361.00 |
+2.50 |
10,062 |
41,804 |
+255 |
Aug18 |
180212 |
362.90 |
364.30 |
359.50 |
362.50 |
+1.30 |
2,666 |
21,583 |
-383 |
Oct18 |
180212 |
367.70 |
368.70 |
363.70 |
367.10 |
+1.20 |
327 |
5,833 |
+17 |
Dec18 |
180212 |
374.30 |
374.30 |
370.10 |
373.50 |
+0.90 |
132 |
4,078 |
-70 |
Total Volume and Open Interest |
24,574 |
92,299 |
-2,484 |
Cotton(ICE) |
Mar18 |
180212 |
76.68 |
77.47 |
76.10 |
76.45 |
-0.23 |
37,960 |
73,282 |
-13,812 |
May18 |
180212 |
77.45 |
78.32 |
77.11 |
77.45 |
-0.18 |
34,674 |
103,549 |
+2,726 |
Jul18 |
180212 |
78.41 |
79.22 |
78.09 |
78.44 |
-0.14 |
14,633 |
47,727 |
+4,050 |
Oct18 |
180212 |
76.07 |
76.29 |
76.07 |
76.29 |
+0.09 |
0 |
2 |
+0 |
Dec18 |
180212 |
75.50 |
75.96 |
75.25 |
75.74 |
+0.22 |
4,860 |
49,243 |
+1,665 |
Mar19 |
180212 |
76.00 |
76.01 |
75.80 |
75.93 |
+0.10 |
77 |
8,186 |
+3 |
Total Volume and Open Interest |
92,388 |
285,697 |
-5,205 |
Lumber(CME) |
Mar18 |
180212 |
482.8 |
492.0 |
481.8 |
485.5 |
+2.5 |
527 |
5,129 |
-121 |
May18 |
180212 |
476.8 |
486.3 |
476.7 |
481.0 |
+2.3 |
297 |
1,883 |
+213 |
Jul18 |
180212 |
464.9 |
475.4 |
464.4 |
473.6 |
+6.5 |
18 |
241 |
+1 |
Sep18 |
180212 |
458.0 |
458.0 |
458.0 |
458.0 |
+5.5 |
6 |
79 |
+2 |
Total Volume and Open Interest |
852 |
7,356 |
+93 |
Crude Oil(NYM) |
Mar18 |
180212 |
59.12 |
60.83 |
59.10 |
59.29 |
+0.09 |
929,578 |
340,177 |
-61,967 |
Apr18 |
180212 |
58.77 |
60.61 |
58.77 |
59.08 |
+0.09 |
375,398 |
344,368 |
+31,407 |
May18 |
180212 |
58.55 |
60.26 |
58.55 |
58.73 |
+0.06 |
152,181 |
200,553 |
+15,378 |
Jun18 |
180212 |
58.20 |
59.85 |
58.20 |
58.35 |
+0.03 |
140,869 |
282,989 |
+15,329 |
Jul18 |
180212 |
57.80 |
59.33 |
57.80 |
57.92 |
+0.02 |
39,984 |
149,612 |
+3,876 |
Aug18 |
180212 |
57.45 |
58.85 |
57.39 |
57.46 |
+0.01 |
20,644 |
83,349 |
-1,655 |
Sep18 |
180212 |
56.90 |
58.34 |
56.90 |
57.01 |
+0.02 |
26,299 |
101,309 |
+338 |
Oct18 |
180212 |
56.65 |
57.87 |
56.57 |
56.59 |
+0.02 |
8,487 |
89,359 |
-1,496 |
Nov18 |
180212 |
56.51 |
57.44 |
56.18 |
56.20 |
+0.03 |
6,010 |
71,845 |
-1,166 |
Dec18 |
180212 |
55.70 |
57.04 |
55.66 |
55.83 |
+0.03 |
82,408 |
246,053 |
-6,910 |
Jan19 |
180212 |
55.42 |
56.51 |
55.42 |
55.48 |
+0.05 |
7,039 |
82,520 |
-984 |
Feb19 |
180212 |
55.37 |
56.02 |
55.12 |
55.12 |
+0.06 |
3,915 |
47,268 |
-152 |
Mar19 |
180212 |
55.24 |
55.87 |
54.44 |
54.81 |
+0.09 |
11,312 |
38,873 |
+685 |
Apr19 |
180212 |
54.87 |
55.02 |
54.53 |
54.53 |
+0.09 |
977 |
19,929 |
+68 |
May19 |
180212 |
54.28 |
54.73 |
54.28 |
54.28 |
+0.10 |
582 |
19,366 |
-9 |
Jun19 |
180212 |
54.48 |
55.00 |
54.03 |
54.05 |
+0.12 |
15,146 |
98,863 |
+164 |
Total Volume and Open Interest |
1,866,093 |
2,543,617 |
-6,896 |
e-miNY Crude Oil(NYM) |
Mar18 |
180212 |
59.150 |
60.825 |
59.075 |
59.300 |
+0.100 |
18,879 |
1,936 |
+41 |
Apr18 |
180212 |
58.900 |
60.600 |
58.900 |
59.075 |
+0.075 |
596 |
533 |
-3 |
May18 |
180212 |
58.700 |
60.125 |
58.600 |
58.725 |
+0.050 |
76 |
275 |
+10 |
Jun18 |
180212 |
59.375 |
59.825 |
58.350 |
58.350 |
+0.025 |
15 |
78 |
+2 |
Jul18 |
180212 |
59.200 |
59.200 |
57.925 |
57.925 |
+0.025 |
6 |
20 |
+3 |
Aug18 |
180212 |
58.475 |
58.475 |
57.450 |
57.450 |
unch |
6 |
104 |
+3 |
Sep18 |
180212 |
57.000 |
57.000 |
57.000 |
57.000 |
unch |
1 |
54 |
+0 |
Oct18 |
180212 |
56.600 |
56.600 |
56.600 |
56.600 |
+0.025 |
0 |
36 |
+0 |
Nov18 |
180212 |
56.200 |
56.200 |
56.200 |
56.200 |
+0.025 |
0 |
123 |
+0 |
Dec18 |
180212 |
57.000 |
57.000 |
55.825 |
55.825 |
+0.025 |
3 |
161 |
+2 |
Total Volume and Open Interest |
19,585 |
3,391 |
+59 |
NY Harbor ULSD(NYM) |
Mar18 |
180212 |
185.10 |
189.19 |
183.67 |
183.89 |
-1.62 |
79,151 |
114,826 |
-9,615 |
Apr18 |
180212 |
184.07 |
188.85 |
183.47 |
183.64 |
-1.46 |
59,910 |
93,975 |
-312 |
May18 |
180212 |
184.19 |
188.33 |
183.24 |
183.36 |
-1.23 |
30,163 |
54,031 |
+1,791 |
Jun18 |
180212 |
183.75 |
187.85 |
182.84 |
182.98 |
-1.10 |
26,286 |
49,765 |
+252 |
Jul18 |
180212 |
185.61 |
187.54 |
182.84 |
182.96 |
-0.96 |
9,002 |
27,084 |
+431 |
Aug18 |
180212 |
185.64 |
187.31 |
182.75 |
182.84 |
-0.88 |
7,040 |
15,400 |
+1,422 |
Sep18 |
180212 |
185.69 |
187.31 |
182.84 |
182.91 |
-0.86 |
3,733 |
17,245 |
-450 |
Oct18 |
180212 |
186.37 |
187.41 |
183.00 |
183.07 |
-0.85 |
1,376 |
7,774 |
+209 |
Nov18 |
180212 |
186.42 |
187.46 |
183.11 |
183.19 |
-0.84 |
1,171 |
3,671 |
+230 |
Dec18 |
180212 |
186.60 |
187.55 |
183.25 |
183.33 |
-0.77 |
6,031 |
39,827 |
-604 |
Jan19 |
180212 |
186.30 |
187.54 |
183.36 |
183.44 |
-0.78 |
242 |
4,823 |
+24 |
Feb19 |
180212 |
185.03 |
187.20 |
183.18 |
183.24 |
-0.80 |
91 |
1,240 |
+16 |
Mar19 |
180212 |
184.00 |
184.02 |
182.62 |
182.62 |
-0.78 |
143 |
945 |
+16 |
Apr19 |
180212 |
183.00 |
183.25 |
181.12 |
181.12 |
-0.84 |
31 |
394 |
+3 |
Total Volume and Open Interest |
224,603 |
440,757 |
-6,518 |
RBOB Gasoline(NYM) |
Mar18 |
180212 |
170.29 |
173.92 |
167.43 |
167.85 |
-2.17 |
76,471 |
111,439 |
-11,034 |
Apr18 |
180212 |
187.81 |
191.72 |
185.86 |
186.24 |
-1.64 |
60,520 |
106,267 |
-1,583 |
May18 |
180212 |
188.39 |
192.34 |
186.86 |
187.16 |
-1.33 |
27,864 |
60,021 |
+3,695 |
Jun18 |
180212 |
187.40 |
191.41 |
186.23 |
186.44 |
-1.17 |
17,966 |
43,844 |
+447 |
Jul18 |
180212 |
187.61 |
189.83 |
184.94 |
185.07 |
-1.06 |
9,213 |
35,337 |
+755 |
Aug18 |
180212 |
185.44 |
187.48 |
182.82 |
182.94 |
-0.96 |
6,442 |
16,510 |
+1,045 |
Sep18 |
180212 |
183.16 |
184.36 |
180.04 |
180.16 |
-0.76 |
4,944 |
18,343 |
-641 |
Oct18 |
180212 |
169.90 |
171.03 |
167.00 |
167.24 |
-0.43 |
2,865 |
8,731 |
+378 |
Nov18 |
180212 |
165.51 |
167.55 |
163.84 |
163.99 |
-0.42 |
1,616 |
5,149 |
+728 |
Dec18 |
180212 |
164.01 |
164.86 |
161.14 |
161.34 |
-0.42 |
1,671 |
17,946 |
+408 |
Total Volume and Open Interest |
210,266 |
434,623 |
-5,704 |
e-miNY RBOB Gasoline(NYM) |
Mar18 |
180212 |
167.85 |
167.85 |
167.85 |
167.85 |
-2.17 |
1 |
1 |
+0 |
Apr18 |
180212 |
186.24 |
186.24 |
186.24 |
186.24 |
-1.64 |
|
|
|
May18 |
180212 |
187.16 |
187.16 |
187.16 |
187.16 |
-1.33 |
|
|
|
Jun18 |
180212 |
186.44 |
186.44 |
186.44 |
186.44 |
-1.17 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Mar18 |
180212 |
2.554 |
2.607 |
2.538 |
2.552 |
-0.032 |
191,585 |
241,742 |
-23,800 |
Apr18 |
180212 |
2.574 |
2.625 |
2.565 |
2.579 |
-0.018 |
114,976 |
193,227 |
+19,349 |
May18 |
180212 |
2.611 |
2.655 |
2.600 |
2.612 |
-0.015 |
68,804 |
186,429 |
-658 |
Jun18 |
180212 |
2.649 |
2.693 |
2.638 |
2.651 |
-0.014 |
18,795 |
73,013 |
-537 |
Jul18 |
180212 |
2.686 |
2.737 |
2.680 |
2.696 |
-0.013 |
17,240 |
99,751 |
-808 |
Aug18 |
180212 |
2.698 |
2.742 |
2.690 |
2.705 |
-0.012 |
10,995 |
50,201 |
+275 |
Sep18 |
180212 |
2.684 |
2.723 |
2.674 |
2.693 |
-0.011 |
13,014 |
48,964 |
-1,077 |
Oct18 |
180212 |
2.708 |
2.750 |
2.696 |
2.712 |
-0.013 |
23,962 |
120,273 |
-2,642 |
Nov18 |
180212 |
2.753 |
2.798 |
2.751 |
2.767 |
-0.012 |
5,446 |
40,329 |
-1,248 |
Dec18 |
180212 |
2.891 |
2.935 |
2.889 |
2.906 |
-0.009 |
4,142 |
40,285 |
+626 |
Jan19 |
180212 |
2.988 |
3.028 |
2.983 |
3.001 |
-0.007 |
12,074 |
55,842 |
+119 |
Feb19 |
180212 |
2.975 |
3.002 |
2.964 |
2.978 |
-0.009 |
3,887 |
25,794 |
+329 |
Mar19 |
180212 |
2.872 |
2.912 |
2.872 |
2.889 |
-0.009 |
3,671 |
44,830 |
+25 |
Apr19 |
180212 |
2.627 |
2.650 |
2.626 |
2.635 |
-0.013 |
3,040 |
46,219 |
+719 |
May19 |
180212 |
2.610 |
2.622 |
2.606 |
2.615 |
-0.012 |
1,256 |
13,137 |
+210 |
Jun19 |
180212 |
2.637 |
2.646 |
2.637 |
2.646 |
-0.013 |
467 |
9,353 |
+173 |
Total Volume and Open Interest |
497,492 |
1,371,483 |
-8,186 |
Brent Crude Oil(ICE) |
Apr18 |
180212 |
62.50 |
64.40 |
62.50 |
62.59 |
-0.20 |
346,318 |
457,424 |
-31,213 |
May18 |
180212 |
62.36 |
64.06 |
62.22 |
62.33 |
-0.15 |
183,008 |
340,949 |
+19,503 |
Jun18 |
180212 |
62.02 |
63.73 |
61.99 |
62.04 |
-0.12 |
156,401 |
286,798 |
+1,644 |
Jul18 |
180212 |
61.70 |
63.37 |
61.68 |
61.74 |
-0.11 |
46,380 |
134,383 |
+1,687 |
Aug18 |
180212 |
61.38 |
62.99 |
61.36 |
61.43 |
-0.09 |
37,136 |
105,645 |
+702 |
Sep18 |
180212 |
61.15 |
62.62 |
61.07 |
61.10 |
-0.08 |
44,729 |
108,207 |
+2,866 |
Oct18 |
180212 |
60.84 |
62.26 |
60.77 |
60.78 |
-0.07 |
12,890 |
45,566 |
+353 |
Nov18 |
180212 |
60.60 |
61.89 |
60.45 |
60.47 |
-0.06 |
12,023 |
59,490 |
+738 |
Dec18 |
180212 |
60.19 |
61.54 |
60.12 |
60.15 |
-0.05 |
93,864 |
230,402 |
+338 |
Jan19 |
180212 |
60.74 |
60.74 |
59.83 |
59.87 |
-0.05 |
6,140 |
44,102 |
+1,244 |
Feb19 |
180212 |
60.68 |
60.68 |
59.62 |
59.62 |
-0.04 |
2,878 |
30,551 |
-236 |
Mar19 |
180212 |
60.02 |
60.02 |
59.38 |
59.38 |
-0.02 |
3,057 |
30,637 |
-174 |
Apr19 |
180212 |
59.16 |
59.16 |
59.16 |
59.16 |
-0.02 |
1,380 |
13,424 |
-174 |
May19 |
180212 |
58.94 |
58.94 |
58.94 |
58.94 |
unch |
1,295 |
17,108 |
+160 |
Total Volume and Open Interest |
1,010,368 |
2,374,187 |
+1,402 |
Gas Oil(ICE) |
Feb18 |
180212 |
552.50 |
563.25 |
552.25 |
552.25 |
unch |
35,432 |
20,810 |
-11,927 |
Mar18 |
180212 |
551.25 |
566.50 |
549.50 |
555.75 |
unch |
167,906 |
205,671 |
-25,492 |
Apr18 |
180212 |
552.25 |
567.25 |
551.00 |
557.25 |
+0.50 |
140,039 |
154,754 |
-2,609 |
May18 |
180212 |
551.00 |
565.75 |
550.25 |
556.25 |
+1.25 |
57,571 |
75,255 |
+9,557 |
Jun18 |
180212 |
548.00 |
562.75 |
547.50 |
553.75 |
+1.50 |
61,442 |
95,204 |
+3,672 |
Jul18 |
180212 |
546.50 |
561.00 |
546.50 |
552.50 |
+1.25 |
16,505 |
38,502 |
+4,197 |
Aug18 |
180212 |
545.75 |
559.50 |
545.75 |
551.75 |
+1.50 |
8,297 |
24,512 |
+2,407 |
Sep18 |
180212 |
545.00 |
558.75 |
545.00 |
551.00 |
+1.50 |
5,485 |
25,301 |
+291 |
Oct18 |
180212 |
544.50 |
557.50 |
544.50 |
550.25 |
+1.25 |
1,790 |
25,191 |
+643 |
Nov18 |
180212 |
549.00 |
555.75 |
543.75 |
548.00 |
+1.00 |
1,146 |
15,688 |
+301 |
Total Volume and Open Interest |
527,220 |
956,149 |
-14,424 |
Ethanol(CBOT) |
Mar18 |
180212 |
1.419 |
1.421 |
1.415 |
1.417 |
+0.014 |
207 |
1,087 |
+8 |
Apr18 |
180212 |
1.430 |
1.439 |
1.430 |
1.438 |
+0.016 |
125 |
564 |
+35 |
May18 |
180212 |
1.453 |
1.453 |
1.453 |
1.453 |
+0.016 |
5 |
62 |
+1 |
Jun18 |
180212 |
1.462 |
1.462 |
1.462 |
1.462 |
+0.016 |
0 |
94 |
+0 |
Jul18 |
180212 |
1.466 |
1.466 |
1.466 |
1.466 |
+0.016 |
0 |
162 |
+0 |
Aug18 |
180212 |
1.468 |
1.468 |
1.468 |
1.468 |
+0.016 |
0 |
4 |
+0 |
Sep18 |
180212 |
1.458 |
1.458 |
1.458 |
1.458 |
+0.016 |
0 |
162 |
+0 |
Oct18 |
180212 |
1.452 |
1.452 |
1.452 |
1.452 |
+0.016 |
|
|
|
Total Volume and Open Interest |
337 |
2,158 |
+44 |
WTI Crude Oil(ICE) |
Mar18 |
180212 |
59.15 |
60.83 |
59.15 |
59.29 |
+0.09 |
92,859 |
54,863 |
+1,315 |
Apr18 |
180212 |
58.93 |
60.60 |
58.93 |
59.08 |
+0.09 |
106,139 |
74,530 |
+7,654 |
May18 |
180212 |
58.58 |
60.25 |
58.58 |
58.73 |
+0.06 |
53,471 |
39,558 |
+4,128 |
Jun18 |
180212 |
58.25 |
59.86 |
58.25 |
58.35 |
+0.03 |
52,646 |
82,905 |
+319 |
Jul18 |
180212 |
58.22 |
59.35 |
57.89 |
57.92 |
+0.02 |
11,545 |
14,778 |
-1,003 |
Aug18 |
180212 |
57.92 |
58.80 |
57.44 |
57.46 |
+0.01 |
4,756 |
19,212 |
+197 |
Sep18 |
180212 |
57.55 |
58.30 |
57.01 |
57.01 |
+0.02 |
4,837 |
22,309 |
+293 |
Oct18 |
180212 |
57.16 |
57.79 |
56.59 |
56.59 |
+0.02 |
666 |
7,977 |
-111 |
Nov18 |
180212 |
56.65 |
57.38 |
56.20 |
56.20 |
+0.03 |
687 |
9,658 |
+188 |
Dec18 |
180212 |
56.30 |
57.06 |
55.83 |
55.83 |
+0.03 |
25,192 |
116,144 |
-888 |
Jan19 |
180212 |
55.48 |
55.48 |
55.48 |
55.48 |
+0.05 |
748 |
6,257 |
+348 |
Feb19 |
180212 |
55.12 |
55.12 |
55.12 |
55.12 |
+0.06 |
231 |
5,376 |
+11 |
Mar19 |
180212 |
54.81 |
54.81 |
54.81 |
54.81 |
+0.09 |
1,178 |
4,773 |
+248 |
Apr19 |
180212 |
54.88 |
55.02 |
54.53 |
54.53 |
+0.09 |
50 |
1,895 |
-4 |
May19 |
180212 |
54.28 |
54.28 |
54.28 |
54.28 |
+0.10 |
103 |
1,928 |
+0 |
Jun19 |
180212 |
54.31 |
54.68 |
54.05 |
54.05 |
+0.12 |
3,099 |
21,769 |
+866 |
Total Volume and Open Interest |
366,752 |
578,384 |
+14,198 |
US Dollar Index(ICE) |
Mar18 |
180212 |
90.250 |
90.310 |
89.955 |
90.095 |
-0.240 |
35,270 |
39,432 |
-1,018 |
Jun18 |
180212 |
89.920 |
89.955 |
89.650 |
89.765 |
-0.240 |
471 |
2,261 |
+116 |
Sep18 |
180212 |
89.325 |
89.510 |
89.310 |
89.405 |
-0.240 |
31 |
512 |
+25 |
Total Volume and Open Interest |
35,795 |
42,416 |
-857 |
Australian Dollar(CME) |
Mar18 |
180212 |
78.16 |
78.63 |
78.08 |
78.40 |
+0.52 |
168,776 |
122,975 |
-4,696 |
Jun18 |
180212 |
78.21 |
78.63 |
78.11 |
78.42 |
+0.53 |
815 |
2,981 |
+625 |
Sep18 |
180212 |
78.55 |
78.55 |
78.45 |
78.45 |
+0.52 |
1 |
65 |
+0 |
Total Volume and Open Interest |
169,889 |
128,947 |
-4,141 |
British Pound(CME) |
Mar18 |
180212 |
138.40 |
138.95 |
138.14 |
138.43 |
+0.18 |
248,825 |
204,925 |
-5,281 |
Jun18 |
180212 |
138.93 |
139.48 |
138.78 |
138.99 |
+0.19 |
383 |
2,142 |
-54 |
Sep18 |
180212 |
139.84 |
139.84 |
139.52 |
139.52 |
+0.19 |
8 |
54 |
+0 |
Total Volume and Open Interest |
255,083 |
209,855 |
-4,782 |
Canadian Dollar(CME) |
Mar18 |
180212 |
79.48 |
79.68 |
79.25 |
79.31 |
unch |
107,309 |
157,991 |
-2,434 |
Jun18 |
180212 |
79.66 |
79.75 |
79.37 |
79.41 |
-0.01 |
235 |
3,048 |
+157 |
Sep18 |
180212 |
79.77 |
79.85 |
79.48 |
79.51 |
unch |
33 |
528 |
+20 |
Dec18 |
180212 |
79.96 |
79.96 |
79.57 |
79.60 |
+0.01 |
13 |
1,782 |
+11 |
Total Volume and Open Interest |
107,704 |
164,036 |
-2,290 |
Japanese Yen(CME) |
Mar18 |
180212 |
92.06 |
92.41 |
92.02 |
92.21 |
-0.10 |
231,165 |
251,065 |
+5,552 |
Jun18 |
180212 |
92.73 |
92.94 |
92.70 |
92.78 |
-0.09 |
198 |
1,447 |
+24 |
Sep18 |
180212 |
93.40 |
93.40 |
93.40 |
93.40 |
-0.09 |
2 |
401 |
+1 |
Total Volume and Open Interest |
231,581 |
254,275 |
+5,596 |
Swiss Franc(CME) |
Mar18 |
180212 |
106.68 |
107.08 |
106.65 |
106.77 |
-0.04 |
36,725 |
74,096 |
-472 |
Jun18 |
180212 |
107.69 |
107.89 |
107.48 |
107.60 |
-0.04 |
75 |
598 |
-19 |
Sep18 |
180212 |
108.53 |
108.69 |
108.46 |
108.47 |
-0.03 |
1 |
18 |
+0 |
Total Volume and Open Interest |
36,801 |
74,714 |
-491 |
EuroFX(CME) |
Mar18 |
180212 |
122.78 |
123.27 |
122.62 |
123.09 |
+0.49 |
323,227 |
554,547 |
-6,432 |
Jun18 |
180212 |
123.61 |
124.05 |
123.47 |
123.91 |
+0.49 |
1,373 |
22,232 |
+171 |
Sep18 |
180212 |
124.58 |
124.88 |
124.51 |
124.79 |
+0.51 |
7 |
1,986 |
+0 |
Total Volume and Open Interest |
333,099 |
585,242 |
-5,619 |
Mexican Peso(CME) |
Feb18 |
180212 |
536.25 |
536.25 |
536.25 |
536.25 |
+4.38 |
|
|
|
Mar18 |
180212 |
530.50 |
534.88 |
530.50 |
533.63 |
+4.38 |
91,886 |
197,394 |
-1,270 |
Total Volume and Open Interest |
91,918 |
199,175 |
-1,272 |
Brazilian Real(CME) |
Mar18 |
180212 |
303.00 |
304.30 |
302.60 |
303.65 |
+2.40 |
4,440 |
26,117 |
+593 |
Apr18 |
180212 |
302.45 |
302.60 |
302.25 |
302.25 |
+1.90 |
314 |
339 |
+148 |
May18 |
180212 |
300.80 |
300.80 |
300.80 |
300.80 |
+1.35 |
0 |
8 |
+0 |
Jun18 |
180212 |
300.25 |
300.25 |
300.25 |
300.25 |
+1.80 |
|
|
|
Total Volume and Open Interest |
4,754 |
26,567 |
+741 |
30-Year T-Bonds(CBOT) |
Mar18 |
180212 |
143~230 |
145~060 |
143~040 |
144~130 |
+0~080 |
700,981 |
795,531 |
+4,895 |
Jun18 |
180212 |
142~210 |
144~040 |
142~030 |
143~120 |
+0~090 |
4,853 |
8,547 |
+1,403 |
Sep18 |
180212 |
141~000 |
142~120 |
141~000 |
142~120 |
+0~090 |
0 |
30 |
+0 |
Total Volume and Open Interest |
705,834 |
804,108 |
+6,298 |
10-Year T-Notes(CBOT) |
Mar18 |
180212 |
120~300 |
121~015 |
120~200 |
120~285 |
-0~090 |
3,081,009 |
3,594,977 |
+25,307 |
Jun18 |
180212 |
120~110 |
120~145 |
120~020 |
120~105 |
-0~090 |
21,969 |
72,189 |
+6,166 |
Sep18 |
180212 |
119~275 |
119~275 |
119~275 |
119~275 |
-0~090 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,102,978 |
3,667,167 |
+31,473 |
5-Year T-Notes(CBOT) |
Mar18 |
180212 |
114~220 |
114~220 |
114~154 |
114~196 |
-0~064 |
1,526,963 |
3,410,433 |
-7,424 |
Jun18 |
180212 |
114~110 |
114~124 |
114~056 |
114~104 |
-0~070 |
56,821 |
78,117 |
+24,511 |
Sep18 |
180212 |
114~104 |
114~104 |
114~104 |
114~104 |
-0~070 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,583,784 |
3,488,556 |
+17,087 |
2 Year T-Notes(CBOT) |
Mar18 |
180212 |
106~230 |
106~230 |
106~204 |
106~220 |
-0~024 |
646,220 |
1,960,844 |
-5,800 |
Jun18 |
180212 |
106~146 |
106~156 |
106~134 |
106~152 |
-0~024 |
5,570 |
48,489 |
+3,229 |
Sep18 |
180212 |
106~152 |
106~152 |
106~152 |
106~152 |
-0~024 |
|
|
|
Total Volume and Open Interest |
651,790 |
2,009,333 |
-2,571 |
Eurodollars(CME) |
Mar18 |
180212 |
98.040 |
98.040 |
98.005 |
98.025 |
-0.015 |
536,452 |
1,342,661 |
+25,380 |
Jun18 |
180212 |
97.855 |
97.860 |
97.830 |
97.855 |
-0.005 |
689,090 |
1,525,590 |
+14,835 |
Sep18 |
180212 |
97.755 |
97.755 |
97.725 |
97.750 |
-0.015 |
415,451 |
1,377,233 |
+2,276 |
Dec18 |
180212 |
97.625 |
97.640 |
97.605 |
97.625 |
-0.025 |
596,328 |
1,682,725 |
+15,104 |
Mar19 |
180212 |
97.550 |
97.560 |
97.525 |
97.550 |
-0.030 |
574,612 |
1,380,349 |
+3,858 |
Jun19 |
180212 |
97.460 |
97.475 |
97.440 |
97.465 |
-0.030 |
536,262 |
1,249,558 |
+36,159 |
Sep19 |
180212 |
97.395 |
97.405 |
97.370 |
97.400 |
-0.030 |
330,904 |
894,588 |
+16,054 |
Dec19 |
180212 |
97.325 |
97.325 |
97.280 |
97.315 |
-0.035 |
465,155 |
1,538,815 |
+2,570 |
Mar20 |
180212 |
97.280 |
97.290 |
97.245 |
97.285 |
-0.035 |
292,579 |
854,630 |
+13,762 |
Jun20 |
180212 |
97.250 |
97.260 |
97.215 |
97.255 |
-0.035 |
253,415 |
722,128 |
+17,951 |
Sep20 |
180212 |
97.215 |
97.230 |
97.180 |
97.225 |
-0.035 |
193,280 |
494,431 |
-5,945 |
Dec20 |
180212 |
97.170 |
97.185 |
97.130 |
97.175 |
-0.035 |
243,609 |
504,745 |
-834 |
Mar21 |
180212 |
97.145 |
97.155 |
97.100 |
97.145 |
-0.035 |
144,108 |
434,536 |
+4,957 |
Jun21 |
180212 |
97.120 |
97.130 |
97.075 |
97.120 |
-0.035 |
105,337 |
234,168 |
-2,526 |
Sep21 |
180212 |
97.095 |
97.105 |
97.050 |
97.095 |
-0.035 |
70,220 |
166,370 |
+4,297 |
Dec21 |
180212 |
97.065 |
97.080 |
97.020 |
97.060 |
-0.035 |
88,554 |
227,971 |
+2,622 |
Mar22 |
180212 |
97.040 |
97.060 |
97.000 |
97.040 |
-0.035 |
56,944 |
124,124 |
+1,790 |
Jun22 |
180212 |
97.025 |
97.040 |
96.980 |
97.020 |
-0.035 |
51,635 |
80,409 |
+4,335 |
Total Volume and Open Interest |
5,836,540 |
15,304,925 |
+130,102 |
Ultra T-Bond(CBOT) |
Mar18 |
180212 |
155~28 |
157~20 |
155~00 |
156~18 |
+0~01 |
275,849 |
901,602 |
-5,771 |
Jun18 |
180212 |
154~24 |
156~24 |
154~07 |
155~24 |
+0~01 |
140 |
7,664 |
+105 |
Sep18 |
180212 |
154~24 |
154~24 |
154~24 |
154~24 |
+0~01 |
|
|
|
Total Volume and Open Interest |
275,989 |
909,266 |
-5,666 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180212 |
128~180 |
128~275 |
128~040 |
128~180 |
-0~095 |
343,055 |
558,136 |
-13,607 |
Jun18 |
180212 |
128~005 |
128~045 |
127~220 |
128~035 |
-0~100 |
3 |
316 |
-1 |
Sep18 |
180212 |
128~035 |
128~035 |
128~035 |
128~035 |
-0~100 |
|
|
|
Total Volume and Open Interest |
343,058 |
558,452 |
-13,608 |
30 Day Federal Funds(CBOT) |
Feb18 |
180212 |
98.580 |
98.582 |
98.580 |
98.582 |
unch |
10,561 |
231,091 |
-3,280 |
Mar18 |
180212 |
98.515 |
98.515 |
98.510 |
98.515 |
unch |
25,469 |
83,887 |
+3,003 |
Apr18 |
180212 |
98.370 |
98.370 |
98.365 |
98.365 |
-0.015 |
94,050 |
348,311 |
+6,961 |
May18 |
180212 |
98.355 |
98.355 |
98.350 |
98.355 |
-0.010 |
37,314 |
117,073 |
-838 |
Jun18 |
180212 |
98.270 |
98.275 |
98.265 |
98.270 |
-0.010 |
20,964 |
39,950 |
-3,988 |
Jul18 |
180212 |
98.210 |
98.215 |
98.200 |
98.210 |
-0.010 |
51,344 |
148,261 |
+6,005 |
Total Volume and Open Interest |
388,499 |
1,717,241 |
+25,120 |
Japanese Govt Bonds(SGX) |
Mar18 |
180212 |
150.47 |
150.55 |
150.42 |
150.43 |
-0.02 |
1,141 |
13,887 |
-712 |
Jun18 |
180212 |
150.43 |
150.43 |
150.43 |
150.43 |
-0.02 |
|
|
|
Sep18 |
180212 |
150.43 |
150.43 |
150.43 |
150.43 |
-0.02 |
|
|
|
Total Volume and Open Interest |
1,141 |
13,887 |
-712 |
Euro-Buxl(EUREX) |
Mar18 |
180212 |
159.22 |
159.80 |
158.62 |
159.42 |
-0.02 |
69,744 |
245,351 |
-19,225 |
Jun18 |
180212 |
157.24 |
157.92 |
157.24 |
157.92 |
-0.02 |
51 |
6,935 |
+0 |
Sep18 |
180212 |
162.48 |
162.48 |
162.48 |
162.48 |
-0.02 |
|
|
|
Total Volume and Open Interest |
69,795 |
274,871 |
+3,360 |
Euro-Bund(EUREX) |
Mar18 |
180212 |
157.75 |
158.17 |
157.54 |
157.97 |
-0.07 |
1,156,905 |
1,716,179 |
-431,858 |
Jun18 |
180212 |
155.11 |
155.50 |
154.92 |
155.32 |
-0.07 |
5,429 |
105,393 |
-425 |
Sep18 |
180212 |
154.78 |
154.78 |
154.78 |
154.78 |
-0.07 |
1 |
31 |
+0 |
Total Volume and Open Interest |
1,162,335 |
2,133,194 |
-120,692 |
Euro-Bobl(EUREX) |
Mar18 |
180212 |
130.41 |
130.62 |
130.39 |
130.54 |
+0.05 |
843,742 |
1,647,292 |
-252,412 |
Jun18 |
180212 |
129.76 |
129.76 |
129.73 |
129.73 |
+0.04 |
16,727 |
62,964 |
-9,298 |
Sep18 |
180212 |
129.54 |
129.54 |
129.54 |
129.54 |
+0.05 |
|
|
|
Total Volume and Open Interest |
860,469 |
1,881,588 |
-90,378 |
Euro-Schatz(EUREX) |
Mar18 |
180212 |
111.88 |
111.92 |
111.87 |
111.90 |
+0.03 |
370,527 |
1,711,773 |
-158,993 |
Jun18 |
180212 |
111.69 |
111.71 |
111.69 |
111.71 |
+0.03 |
9,256 |
90,487 |
-2,517 |
Sep18 |
180212 |
111.71 |
111.71 |
111.71 |
111.71 |
+0.03 |
|
|
|
Total Volume and Open Interest |
379,783 |
1,941,086 |
-22,684 |
3-Mth Euribor(EUREX) |
Mar18 |
180212 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
20 |
6,822 |
+0 |
Jun18 |
180212 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
40 |
2,955 |
+0 |
Sep18 |
180212 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
27 |
3,110 |
+0 |
Total Volume and Open Interest |
213 |
34,760 |
+1,171 |
Long Gilt(LIFFE) |
Mar18 |
180212 |
121~00 |
121~08 |
120~24 |
121~04 |
+0~01 |
325,630 |
741,622 |
+3,167 |
Jun18 |
180212 |
119~20 |
120~05 |
119~20 |
120~05 |
+0~01 |
6 |
13 |
-4 |
Total Volume and Open Interest |
325,636 |
741,635 |
+3,163 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180212 |
99.41 |
99.42 |
99.40 |
99.42 |
+0.00 |
269,596 |
412,192 |
+16,341 |
Jun18 |
180212 |
99.24 |
99.24 |
99.23 |
99.24 |
unch |
438,913 |
546,109 |
-795 |
Sep18 |
180212 |
99.14 |
99.14 |
99.11 |
99.13 |
-0.01 |
313,103 |
388,535 |
+2,561 |
Dec18 |
180212 |
99.04 |
99.04 |
99.01 |
99.02 |
-0.02 |
253,877 |
419,433 |
+30,268 |
Mar19 |
180212 |
98.95 |
98.95 |
98.92 |
98.93 |
-0.02 |
237,698 |
321,208 |
+5,147 |
Jun19 |
180212 |
98.87 |
98.87 |
98.83 |
98.85 |
-0.02 |
246,007 |
273,483 |
-16,086 |
Total Volume and Open Interest |
2,783,080 |
3,450,713 |
+16,761 |
3-Mth Euribor(LIFFE) |
Mar18 |
180212 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
63,256 |
475,886 |
-4,494 |
Jun18 |
180212 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
72,190 |
575,149 |
+1,215 |
Sep18 |
180212 |
100.305 |
100.310 |
100.300 |
100.300 |
-0.005 |
100,110 |
610,951 |
+2,559 |
Total Volume and Open Interest |
1,370,815 |
5,211,656 |
-3,130 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180212 |
98.23 |
98.23 |
98.19 |
98.21 |
-0.03 |
2,311 |
123,426 |
-1,608 |
Jun18 |
180212 |
98.21 |
98.22 |
98.17 |
98.19 |
-0.03 |
11,461 |
176,496 |
+717 |
Sep18 |
180212 |
98.14 |
98.15 |
98.10 |
98.12 |
-0.03 |
11,164 |
194,723 |
-1,192 |
Dec18 |
180212 |
98.05 |
98.07 |
98.01 |
98.03 |
-0.03 |
15,680 |
166,897 |
-3,845 |
Mar19 |
180212 |
97.94 |
97.98 |
97.91 |
97.92 |
-0.03 |
14,707 |
106,595 |
+1,809 |
Jun19 |
180212 |
97.83 |
97.86 |
97.80 |
97.81 |
-0.03 |
5,167 |
89,157 |
+983 |
Sep19 |
180212 |
97.73 |
97.76 |
97.69 |
97.71 |
-0.03 |
3,392 |
71,469 |
+1,110 |
Dec19 |
180212 |
97.63 |
97.66 |
97.59 |
97.61 |
-0.03 |
2,349 |
37,670 |
+409 |
Mar20 |
180212 |
97.57 |
97.57 |
97.51 |
97.51 |
-0.03 |
545 |
5,150 |
+109 |
Jun20 |
180212 |
97.43 |
97.43 |
97.42 |
97.43 |
-0.04 |
246 |
2,493 |
+186 |
Total Volume and Open Interest |
67,073 |
977,815 |
-1,271 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180212 |
97.14 |
97.19 |
97.09 |
97.10 |
-0.05 |
203,775 |
1,165,976 |
-2,318 |
Jun18 |
180212 |
97.07 |
97.07 |
97.07 |
97.07 |
-0.04 |
0 |
1,955 |
+0 |
Total Volume and Open Interest |
203,775 |
1,167,931 |
-2,318 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180212 |
97.86 |
97.89 |
97.83 |
97.85 |
-0.03 |
176,059 |
1,121,532 |
-18,346 |
Jun18 |
180212 |
97.76 |
97.76 |
97.76 |
97.76 |
-0.02 |
0 |
9,876 |
+0 |
Total Volume and Open Interest |
176,059 |
1,131,408 |
-18,346 |
Gold(CMX) |
Feb18 |
180212 |
1323.8 |
1325.5 |
1318.0 |
1324.2 |
+11.1 |
459 |
1,309 |
-117 |
Apr18 |
180212 |
1317.1 |
1330.0 |
1316.3 |
1326.4 |
+10.7 |
365,934 |
360,817 |
-8,230 |
Jun18 |
180212 |
1322.0 |
1335.0 |
1321.9 |
1331.5 |
+10.6 |
7,803 |
76,567 |
+1,221 |
Aug18 |
180212 |
1327.3 |
1339.5 |
1327.3 |
1336.6 |
+10.5 |
4,094 |
26,440 |
-512 |
Oct18 |
180212 |
1338.0 |
1343.2 |
1338.0 |
1341.9 |
+10.5 |
193 |
5,052 |
+43 |
Dec18 |
180212 |
1340.1 |
1349.6 |
1340.1 |
1347.4 |
+10.4 |
4,062 |
36,075 |
+25 |
Feb19 |
180212 |
1354.5 |
1356.0 |
1351.7 |
1353.0 |
+10.5 |
231 |
1,936 |
+11 |
Apr19 |
180212 |
1361.0 |
1362.0 |
1353.8 |
1358.7 |
+10.5 |
109 |
1,888 |
-27 |
Jun19 |
180212 |
1361.5 |
1364.8 |
1361.5 |
1364.8 |
+10.8 |
56 |
1,563 |
+52 |
Aug19 |
180212 |
1370.3 |
1370.3 |
1370.3 |
1370.3 |
+10.8 |
0 |
8 |
+0 |
Oct19 |
180212 |
1376.5 |
1376.5 |
1376.5 |
1376.5 |
+10.8 |
0 |
27 |
+0 |
Dec19 |
180212 |
1383.1 |
1383.1 |
1383.1 |
1383.1 |
+10.8 |
6 |
2,695 |
-6 |
Total Volume and Open Interest |
384,541 |
517,708 |
-7,499 |
Silver(CMX) |
Mar18 |
180212 |
1629.5 |
1658.0 |
1628.0 |
1657.0 |
+43.1 |
99,839 |
101,101 |
-7,796 |
May18 |
180212 |
1637.5 |
1666.5 |
1636.5 |
1665.1 |
+43.0 |
18,482 |
60,605 |
-1,370 |
Jul18 |
180212 |
1652.5 |
1674.5 |
1651.5 |
1673.7 |
+42.9 |
828 |
10,950 |
+1 |
Sep18 |
180212 |
1656.5 |
1682.5 |
1654.5 |
1682.3 |
+42.8 |
134 |
4,603 |
-23 |
Dec18 |
180212 |
1674.5 |
1695.5 |
1672.0 |
1695.0 |
+42.6 |
570 |
14,017 |
-173 |
Mar19 |
180212 |
1703.0 |
1708.5 |
1703.0 |
1708.5 |
+42.6 |
13 |
530 |
+0 |
May19 |
180212 |
1717.4 |
1717.4 |
1717.4 |
1717.4 |
+42.6 |
12 |
54 |
+0 |
Total Volume and Open Interest |
120,016 |
193,135 |
-9,371 |
Platinum(NYMEX) |
Apr18 |
180212 |
966.0 |
976.0 |
962.7 |
972.8 |
+11.3 |
17,787 |
81,798 |
-1,340 |
Jul18 |
180212 |
971.5 |
980.0 |
969.2 |
977.4 |
+11.2 |
244 |
7,115 |
+48 |
Oct18 |
180212 |
983.7 |
984.1 |
974.2 |
982.7 |
+11.5 |
33 |
188 |
+29 |
Jan19 |
180212 |
989.5 |
989.5 |
988.1 |
988.1 |
+11.2 |
0 |
8 |
+0 |
Total Volume and Open Interest |
18,087 |
89,277 |
-1,259 |
Palladium(NYMEX) |
Mar18 |
180212 |
971.50 |
985.35 |
971.50 |
976.15 |
+12.80 |
6,852 |
23,325 |
-1,210 |
Jun18 |
180212 |
969.30 |
981.50 |
968.80 |
972.95 |
+13.65 |
816 |
6,814 |
+457 |
Sep18 |
180212 |
967.80 |
967.80 |
967.80 |
967.80 |
+13.25 |
5 |
338 |
+3 |
Total Volume and Open Interest |
7,673 |
30,483 |
-750 |
Copper(CMX) |
Mar18 |
180212 |
305.00 |
309.70 |
304.25 |
308.65 |
+5.30 |
163,427 |
113,623 |
-12,901 |
May18 |
180212 |
306.25 |
311.65 |
306.20 |
310.55 |
+5.25 |
35,104 |
77,848 |
-863 |
Jul18 |
180212 |
308.60 |
313.00 |
308.60 |
312.20 |
+5.25 |
2,683 |
26,255 |
+86 |
Sep18 |
180212 |
313.95 |
314.05 |
311.90 |
313.70 |
+5.20 |
2,178 |
20,264 |
-336 |
Dec18 |
180212 |
314.50 |
315.75 |
313.35 |
315.50 |
+5.15 |
1,366 |
16,721 |
+345 |
Total Volume and Open Interest |
205,766 |
274,055 |
-13,419 |
E-mini DJIA Index(CBOT) |
Mar18 |
180212 |
24251 |
24734 |
24218 |
24583 |
+416 |
492,406 |
123,168 |
-4,317 |
Jun18 |
180212 |
24258 |
24750 |
24246 |
24605 |
+420 |
574 |
954 |
-24 |
Sep18 |
180212 |
24300 |
24750 |
24300 |
24645 |
+417 |
17 |
91 |
-4 |
Dec18 |
180212 |
24672 |
24672 |
24672 |
24672 |
+402 |
0 |
2 |
+0 |
Total Volume and Open Interest |
492,997 |
124,215 |
-4,345 |
S & P 500(CME) |
Mar18 |
180212 |
2627.00 |
2671.00 |
2621.50 |
2655.20 |
+36.10 |
16,625 |
80,058 |
+1,856 |
Jun18 |
180212 |
2658.30 |
2667.70 |
2658.30 |
2658.30 |
+36.60 |
0 |
112 |
+0 |
Sep18 |
180212 |
2663.40 |
2672.60 |
2663.40 |
2663.40 |
+36.80 |
0 |
125 |
+0 |
Dec18 |
180212 |
2666.80 |
2676.10 |
2666.80 |
2666.80 |
+36.70 |
0 |
300 |
+0 |
Total Volume and Open Interest |
16,625 |
80,595 |
+1,856 |
S & P 500 E-Mini(CME) |
Mar18 |
180212 |
2628.25 |
2671.50 |
2620.00 |
2655.25 |
+36.25 |
3,121,915 |
3,320,006 |
+55,721 |
Jun18 |
180212 |
2630.75 |
2674.25 |
2623.25 |
2658.25 |
+36.50 |
24,271 |
112,909 |
+9,217 |
Sep18 |
180212 |
2629.25 |
2677.75 |
2628.00 |
2663.50 |
+37.00 |
204 |
11,810 |
-2 |
Dec18 |
180212 |
2664.00 |
2678.25 |
2636.00 |
2666.75 |
+36.75 |
135 |
24,084 |
+0 |
Total Volume and Open Interest |
3,146,525 |
3,468,841 |
+64,936 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180212 |
6434.50 |
6567.50 |
6414.25 |
6531.75 |
+114.00 |
640,585 |
243,392 |
+9,519 |
Jun18 |
180212 |
6464.25 |
6587.50 |
6434.75 |
6554.25 |
+116.75 |
2,178 |
5,001 |
+872 |
Sep18 |
180212 |
6476.25 |
6612.50 |
6461.25 |
6578.75 |
+117.50 |
97 |
139 |
+7 |
Total Volume and Open Interest |
642,860 |
248,546 |
+10,398 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180212 |
1821.50 |
1847.90 |
1810.90 |
1837.90 |
+19.20 |
35,047 |
81,697 |
-320 |
Jun18 |
180212 |
1843.40 |
1850.00 |
1817.00 |
1843.40 |
+19.20 |
1 |
17 |
+0 |
Sep18 |
180212 |
1850.20 |
1850.20 |
1850.20 |
1850.20 |
+18.30 |
|
|
|
Total Volume and Open Interest |
35,048 |
81,714 |
-320 |
Volatility Index(CBOE) |
Feb18 |
180212 |
26.50 |
28.37 |
24.75 |
25.83 |
-1.35 |
214,304 |
180,293 |
-43,640 |
Mar18 |
180212 |
20.30 |
21.20 |
19.75 |
19.83 |
-0.60 |
269,165 |
252,114 |
-36,348 |
Apr18 |
180212 |
19.25 |
19.75 |
18.58 |
18.90 |
-0.13 |
87,886 |
58,493 |
-3,694 |
May18 |
180212 |
18.40 |
19.05 |
18.10 |
18.48 |
-0.05 |
41,781 |
43,906 |
-6,758 |
Total Volume and Open Interest |
665,202 |
627,792 |
-88,472 |
S & P 600(CME) |
Mar18 |
180212 |
911.30 |
911.30 |
911.30 |
911.30 |
+8.90 |
|
|
|
Jun18 |
180212 |
912.00 |
912.00 |
912.00 |
912.00 |
+8.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180212 |
1478.50 |
1498.50 |
1463.80 |
1492.40 |
+15.20 |
41,831 |
24,022 |
+926 |
Jun18 |
180212 |
1490.50 |
1500.90 |
1490.50 |
1494.90 |
+15.20 |
9 |
17 |
+0 |
Total Volume and Open Interest |
41,840 |
24,039 |
+926 |
Nikkei 225(CME) |
Mar18 |
180212 |
21320 |
21735 |
21280 |
21660 |
+365 |
47,100 |
54,317 |
-1,022 |
Jun18 |
180212 |
21210 |
21630 |
21210 |
21575 |
+370 |
32 |
129 |
+2 |
Total Volume and Open Interest |
47,132 |
54,446 |
-1,020 |
Nikkei 225(SGX) |
Mar18 |
180212 |
21355 |
21560 |
20530 |
21340 |
-25 |
146,080 |
193,673 |
+3,367 |
Jun18 |
180212 |
21200 |
21345 |
21200 |
21210 |
unch |
94 |
1,393 |
-85 |
Sep18 |
180212 |
21180 |
21180 |
21180 |
21180 |
-525 |
0 |
2 |
+0 |
Total Volume and Open Interest |
225,653 |
203,710 |
-8,437 |
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 |
180212 |
21290 |
21705 |
21245 |
21635 |
+380 |
97,342 |
75,913 |
-772 |
Jun18 |
180212 |
21180 |
21525 |
21125 |
21470 |
+380 |
55 |
108 |
+0 |
Sep18 |
180212 |
21430 |
21430 |
21430 |
21430 |
+380 |
|
|
|
Total Volume and Open Interest |
97,397 |
76,021 |
-772 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180212 |
21340 |
21660 |
21320 |
21630 |
+380 |
11 |
20 |
+1 |
Jun18 |
180212 |
21470 |
21470 |
21470 |
21470 |
+380 |
|
|
|
Sep18 |
180212 |
21430 |
21430 |
21430 |
21430 |
+380 |
|
|
|
Total Volume and Open Interest |
11 |
20 |
+1 |
CAC 40(EURONEXT) |
Feb18 |
180212 |
5127.0 |
5177.0 |
5110.0 |
5138.5 |
+61.0 |
132,954 |
326,065 |
-22,216 |
Mar18 |
180212 |
5125.0 |
5172.0 |
5109.0 |
5136.5 |
+61.0 |
1,140 |
30,339 |
+466 |
Apr18 |
180212 |
5119.0 |
5119.0 |
5119.0 |
5119.0 |
+61.0 |
|
|
|
Total Volume and Open Interest |
134,094 |
391,911 |
-21,750 |
Hang Seng Index(HKFE) |
Feb18 |
180212 |
29332 |
29709 |
29000 |
29422 |
+93 |
241,287 |
126,429 |
-4,435 |
Mar18 |
180212 |
29334 |
29699 |
28990 |
29414 |
+93 |
1,909 |
15,040 |
+237 |
Total Volume and Open Interest |
243,401 |
146,644 |
-4,143 |
DAX(EUREX) |
Mar18 |
180212 |
12319.0 |
12373.0 |
12211.0 |
12302.5 |
+254.0 |
131,074 |
122,148 |
-27,185 |
Jun18 |
180212 |
12286.0 |
12391.0 |
12264.0 |
12321.0 |
+253.5 |
518 |
4,063 |
-112 |
Sep18 |
180212 |
12303.5 |
12331.0 |
12275.0 |
12310.5 |
+253.0 |
70 |
198 |
-7 |
Total Volume and Open Interest |
131,662 |
161,427 |
+7,714 |
Mini-DAX(EUREX) |
Mar18 |
180212 |
12302.0 |
12373.0 |
12211.0 |
12302.5 |
+254.0 |
59,886 |
17,914 |
-4,966 |
Jun18 |
180212 |
12279.0 |
12384.0 |
12245.0 |
12321.0 |
+253.5 |
136 |
1,240 |
-28 |
Sep18 |
180212 |
12275.0 |
12345.0 |
12274.0 |
12310.5 |
+253.0 |
10 |
28 |
+0 |
Total Volume and Open Interest |
60,032 |
25,068 |
+892 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180212 |
3370 |
3389 |
3349 |
3372 |
+65 |
1,870,118 |
3,648,813 |
+16,814 |
Jun18 |
180212 |
3277 |
3305 |
3268 |
3288 |
+65 |
1,242 |
92,794 |
+15 |
Sep18 |
180212 |
3267 |
3282 |
3267 |
3278 |
+65 |
7 |
356 |
+12 |
Total Volume and Open Interest |
1,871,367 |
3,747,490 |
+16,841 |
Swiss Market Index(EUREX) |
Mar18 |
180212 |
8712 |
8787 |
8674 |
8715 |
+141 |
75,439 |
256,693 |
-17,120 |
Jun18 |
180212 |
8542 |
8615 |
8524 |
8551 |
+140 |
207 |
21,469 |
+0 |
Sep18 |
180212 |
8525 |
8525 |
8525 |
8525 |
+142 |
0 |
57 |
+0 |
Total Volume and Open Interest |
75,646 |
303,719 |
+8,380 |
FT-SE 100(EURONEXT) |
Mar18 |
180212 |
7079.50 |
7154.00 |
7076.50 |
7121.00 |
+105.00 |
208,157 |
610,064 |
-16,013 |
Jun18 |
180212 |
7027.50 |
7072.00 |
7000.00 |
7042.00 |
+104.50 |
33 |
8,010 |
+5 |
Sep18 |
180212 |
6981.00 |
6981.00 |
6981.00 |
6981.00 |
+104.50 |
1 |
20 |
+1 |
Total Volume and Open Interest |
208,191 |
618,094 |
-16,007 |
SPI 200(SFE) |
Mar18 |
180212 |
5756.0 |
5776.0 |
5605.0 |
5741.0 |
-11.0 |
59,744 |
294,454 |
-8,126 |
Jun18 |
180212 |
5690.0 |
5742.0 |
5602.0 |
5726.0 |
-13.0 |
953 |
4,578 |
+850 |
Sep18 |
180212 |
5671.0 |
5671.0 |
5671.0 |
5671.0 |
-13.0 |
0 |
2,598 |
+0 |
Total Volume and Open Interest |
60,750 |
304,084 |
-7,241 |
FTSE MIB(ISE) |
Mar18 |
180212 |
22400.00 |
22505.00 |
22215.00 |
22327.00 |
+198.00 |
45,905 |
36,639 |
-1,330 |
Jun18 |
180212 |
21795.00 |
21980.00 |
21755.00 |
21837.00 |
+195.00 |
282 |
537 |
+11 |
Sep18 |
180212 |
21732.00 |
21732.00 |
21732.00 |
21732.00 |
+195.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
46,187 |
37,178 |
-1,319 |
KOSPI 200(KFE) |
Mar18 |
180212 |
305.20 |
309.80 |
299.00 |
308.60 |
+4.25 |
|
|
|
Jun18 |
180212 |
306.25 |
310.55 |
300.00 |
308.85 |
+3.50 |
|
|
|
Sep18 |
180212 |
308.55 |
310.45 |
308.55 |
310.10 |
+3.45 |
12 |
4,649 |
+0 |
Total Volume and Open Interest |
491,720 |
339,560 |
-10,169 |
GSCI(CME) |
Feb18 |
180212 |
430.40 |
432.25 |
428.15 |
428.75 |
+2.85 |
1,955 |
8,772 |
-1,936 |
Mar18 |
180212 |
432.45 |
435.15 |
431.15 |
431.60 |
+3.10 |
1,931 |
5,393 |
+1,925 |
Apr18 |
180212 |
433.10 |
433.10 |
433.10 |
433.10 |
+3.10 |
|
|
|
Total Volume and Open Interest |
3,886 |
14,165 |
-11 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|