|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue February 13, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180213 |
1001.00 |
1013.50 |
998.75 |
1011.75 |
+10.00 |
164,565 |
238,494 |
-18,601 |
May18 |
180213 |
1011.50 |
1024.00 |
1009.75 |
1022.25 |
+9.75 |
113,339 |
230,399 |
+14,555 |
Jul18 |
180213 |
1021.50 |
1033.25 |
1019.25 |
1032.00 |
+10.00 |
29,051 |
145,187 |
+2,344 |
Aug18 |
180213 |
1023.00 |
1034.50 |
1020.75 |
1033.50 |
+10.00 |
2,238 |
15,262 |
+153 |
Sep18 |
180213 |
1016.50 |
1024.50 |
1014.25 |
1023.75 |
+7.00 |
690 |
4,858 |
+3 |
Nov18 |
180213 |
1012.75 |
1019.50 |
1011.25 |
1019.25 |
+5.00 |
16,761 |
92,357 |
+1,508 |
Jan19 |
180213 |
1016.25 |
1023.00 |
1015.25 |
1022.50 |
+4.75 |
1,193 |
7,937 |
+98 |
Mar19 |
180213 |
1016.25 |
1021.25 |
1014.00 |
1020.50 |
+3.75 |
662 |
5,623 |
+162 |
May19 |
180213 |
1017.00 |
1022.25 |
1014.75 |
1021.00 |
+3.25 |
406 |
2,457 |
+78 |
Jul19 |
180213 |
1018.75 |
1027.00 |
1017.50 |
1025.75 |
+3.25 |
289 |
3,163 |
+222 |
Aug19 |
180213 |
1022.50 |
1022.50 |
1022.50 |
1022.50 |
+3.25 |
1 |
37 |
+0 |
Sep19 |
180213 |
1009.00 |
1009.00 |
1009.00 |
1009.00 |
+2.50 |
0 |
25 |
+0 |
Nov19 |
180213 |
998.00 |
999.75 |
995.50 |
997.25 |
unch |
65 |
4,575 |
+30 |
Jan20 |
180213 |
1002.25 |
1002.25 |
1002.25 |
1002.25 |
unch |
0 |
9 |
+0 |
Total Volume and Open Interest |
329,260 |
750,459 |
+552 |
Soybean Meal(CBOT) |
Mar18 |
180213 |
359.00 |
371.60 |
357.20 |
365.20 |
+7.40 |
102,577 |
122,393 |
-5,856 |
May18 |
180213 |
362.70 |
372.80 |
359.30 |
366.70 |
+6.30 |
78,438 |
164,305 |
+9,929 |
Jul18 |
180213 |
361.60 |
369.30 |
359.00 |
366.00 |
+5.20 |
31,382 |
86,292 |
+1,963 |
Aug18 |
180213 |
357.30 |
363.10 |
354.80 |
361.20 |
+4.10 |
6,543 |
16,763 |
+1,456 |
Sep18 |
180213 |
354.60 |
359.90 |
352.30 |
358.40 |
+3.70 |
3,505 |
10,246 |
-142 |
Oct18 |
180213 |
352.00 |
356.70 |
349.50 |
355.30 |
+3.60 |
1,621 |
9,354 |
+55 |
Dec18 |
180213 |
352.40 |
356.90 |
349.90 |
355.40 |
+3.40 |
11,172 |
46,855 |
+432 |
Jan19 |
180213 |
351.20 |
355.00 |
349.10 |
353.70 |
+2.70 |
591 |
3,035 |
-59 |
Mar19 |
180213 |
349.70 |
352.60 |
348.40 |
351.70 |
+1.80 |
226 |
3,737 |
+15 |
May19 |
180213 |
348.10 |
351.80 |
348.00 |
351.10 |
+1.40 |
361 |
1,722 |
+218 |
Total Volume and Open Interest |
236,785 |
470,852 |
+8,235 |
Soybean Oil(CBOT) |
Mar18 |
180213 |
31.83 |
32.01 |
31.40 |
31.57 |
-0.28 |
84,517 |
137,444 |
-13,956 |
May18 |
180213 |
32.04 |
32.21 |
31.61 |
31.78 |
-0.27 |
62,387 |
170,635 |
+10,333 |
Jul18 |
180213 |
32.24 |
32.40 |
31.82 |
32.00 |
-0.24 |
26,857 |
84,613 |
-1,579 |
Aug18 |
180213 |
32.33 |
32.49 |
31.95 |
32.11 |
-0.23 |
3,066 |
18,226 |
+1,032 |
Sep18 |
180213 |
32.40 |
32.59 |
32.05 |
32.21 |
-0.23 |
1,551 |
11,541 |
+409 |
Oct18 |
180213 |
32.48 |
32.64 |
32.15 |
32.29 |
-0.22 |
1,451 |
10,738 |
+336 |
Dec18 |
180213 |
32.65 |
32.82 |
32.33 |
32.49 |
-0.20 |
8,149 |
47,861 |
+407 |
Jan19 |
180213 |
32.75 |
32.92 |
32.50 |
32.62 |
-0.18 |
561 |
6,384 |
+214 |
Mar19 |
180213 |
32.92 |
33.03 |
32.66 |
32.77 |
-0.15 |
273 |
2,439 |
+18 |
May19 |
180213 |
33.10 |
33.11 |
32.79 |
32.90 |
-0.12 |
349 |
1,305 |
+62 |
Total Volume and Open Interest |
189,413 |
495,350 |
-2,546 |
Canola(WCE) |
Mar18 |
180213 |
503.1 |
505.1 |
501.9 |
503.9 |
+0.6 |
10,471 |
52,559 |
-3,975 |
May18 |
180213 |
509.4 |
510.7 |
508.0 |
509.0 |
unch |
5,930 |
63,196 |
-101 |
Jul18 |
180213 |
513.6 |
515.5 |
512.3 |
512.9 |
-0.7 |
1,933 |
24,902 |
+186 |
Nov18 |
180213 |
506.7 |
509.4 |
506.2 |
507.6 |
+0.4 |
1,631 |
36,621 |
+763 |
Jan19 |
180213 |
511.0 |
513.1 |
511.0 |
512.0 |
+0.4 |
113 |
1,998 |
-14 |
Total Volume and Open Interest |
20,094 |
179,322 |
-3,127 |
Corn(CBOT) |
Mar18 |
180213 |
366.50 |
368.50 |
366.00 |
366.75 |
-0.25 |
254,699 |
529,368 |
-29,225 |
May18 |
180213 |
374.00 |
376.00 |
373.75 |
374.25 |
-0.50 |
166,099 |
441,356 |
+19,944 |
Jul18 |
180213 |
382.00 |
383.75 |
381.50 |
382.00 |
-0.50 |
65,624 |
286,657 |
+6,054 |
Sep18 |
180213 |
388.75 |
390.00 |
388.00 |
388.50 |
-0.75 |
14,197 |
122,365 |
+436 |
Dec18 |
180213 |
396.25 |
397.75 |
396.00 |
396.00 |
-1.00 |
28,372 |
207,606 |
+885 |
Mar19 |
180213 |
403.75 |
405.00 |
403.25 |
403.75 |
-0.50 |
3,346 |
33,729 |
+101 |
May19 |
180213 |
408.25 |
409.50 |
408.00 |
408.50 |
-0.50 |
409 |
5,009 |
+63 |
Jul19 |
180213 |
412.50 |
413.50 |
412.25 |
412.75 |
-0.50 |
561 |
9,648 |
+42 |
Sep19 |
180213 |
409.75 |
410.00 |
409.00 |
409.00 |
-0.75 |
202 |
1,693 |
+104 |
Dec19 |
180213 |
410.00 |
411.75 |
410.00 |
410.75 |
-0.75 |
703 |
12,517 |
+227 |
Total Volume and Open Interest |
534,218 |
1,650,719 |
-1,367 |
Wheat(CBOT) |
Mar18 |
180213 |
465.00 |
467.25 |
459.00 |
460.75 |
-3.25 |
119,895 |
167,238 |
-14,765 |
May18 |
180213 |
476.75 |
479.50 |
472.00 |
473.75 |
-2.25 |
78,451 |
169,016 |
+13,700 |
Jul18 |
180213 |
489.75 |
492.50 |
485.75 |
487.50 |
-2.00 |
30,085 |
78,560 |
-1,312 |
Sep18 |
180213 |
504.00 |
507.00 |
500.50 |
502.25 |
-2.00 |
4,858 |
33,737 |
-363 |
Dec18 |
180213 |
524.25 |
526.75 |
519.75 |
522.25 |
-1.75 |
5,970 |
55,506 |
-173 |
Mar19 |
180213 |
538.00 |
540.75 |
535.25 |
537.00 |
-1.75 |
437 |
9,093 |
+66 |
Total Volume and Open Interest |
239,894 |
515,249 |
-2,829 |
Wheat(KCBT) |
Mar18 |
180213 |
477.25 |
482.50 |
473.00 |
474.50 |
-3.00 |
59,036 |
77,752 |
-14,471 |
May18 |
180213 |
492.75 |
497.75 |
488.00 |
489.25 |
-3.50 |
50,671 |
93,733 |
+8,024 |
Jul18 |
180213 |
509.50 |
515.00 |
505.50 |
506.75 |
-3.25 |
17,523 |
65,661 |
+2,532 |
Sep18 |
180213 |
527.00 |
532.25 |
522.75 |
524.25 |
-3.00 |
3,875 |
24,514 |
+1,226 |
Dec18 |
180213 |
550.00 |
553.00 |
544.50 |
545.75 |
-2.50 |
2,966 |
30,736 |
-319 |
Mar19 |
180213 |
560.50 |
565.50 |
558.00 |
559.25 |
-1.75 |
509 |
6,399 |
+77 |
May19 |
180213 |
565.00 |
565.00 |
562.00 |
562.00 |
-0.50 |
131 |
475 |
+14 |
Total Volume and Open Interest |
134,743 |
299,800 |
-2,909 |
Wheat(MGE) |
Mar18 |
180213 |
609.50 |
612.00 |
601.25 |
601.75 |
-8.25 |
4,045 |
23,732 |
-631 |
May18 |
180213 |
622.00 |
624.50 |
614.25 |
614.75 |
-7.75 |
2,584 |
18,912 |
+924 |
Jul18 |
180213 |
631.00 |
633.25 |
623.75 |
624.25 |
-7.25 |
1,006 |
9,579 |
+131 |
Sep18 |
180213 |
635.75 |
637.25 |
630.25 |
632.00 |
-4.75 |
290 |
6,646 |
+54 |
Dec18 |
180213 |
641.25 |
643.50 |
637.00 |
640.25 |
-1.00 |
143 |
3,403 |
-27 |
Mar19 |
180213 |
645.50 |
648.00 |
642.00 |
646.50 |
+1.00 |
36 |
490 |
+0 |
Total Volume and Open Interest |
8,105 |
62,770 |
+451 |
Oats(CBOT) |
Mar18 |
180213 |
274.75 |
280.50 |
272.25 |
273.50 |
-1.50 |
312 |
1,992 |
-158 |
May18 |
180213 |
274.00 |
279.00 |
272.50 |
273.25 |
-0.75 |
271 |
3,566 |
+87 |
Jul18 |
180213 |
273.00 |
276.00 |
269.50 |
270.25 |
-2.25 |
50 |
415 |
-3 |
Sep18 |
180213 |
268.75 |
268.75 |
268.75 |
268.75 |
-2.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
643 |
6,098 |
-64 |
Rough Rice(CBOT) |
Mar18 |
180213 |
12.40 |
12.43 |
12.27 |
12.28 |
-0.11 |
959 |
5,608 |
-350 |
May18 |
180213 |
12.64 |
12.65 |
12.51 |
12.51 |
-0.12 |
339 |
2,548 |
+276 |
Jul18 |
180213 |
12.82 |
12.88 |
12.74 |
12.75 |
-0.10 |
44 |
632 |
+21 |
Sep18 |
180213 |
11.94 |
11.99 |
11.94 |
11.94 |
-0.01 |
14 |
640 |
-1 |
Total Volume and Open Interest |
1,356 |
9,428 |
-54 |
Live Cattle(CME) |
Feb18 |
180213 |
127.350 |
127.930 |
126.730 |
126.830 |
-0.305 |
4,295 |
16,601 |
-2,867 |
Apr18 |
180213 |
125.535 |
125.980 |
124.650 |
124.785 |
-0.215 |
24,506 |
147,292 |
-2,521 |
Jun18 |
180213 |
117.080 |
117.500 |
116.480 |
116.650 |
-0.080 |
14,504 |
109,501 |
-343 |
Aug18 |
180213 |
113.830 |
114.300 |
113.480 |
114.000 |
+0.200 |
8,229 |
52,645 |
+763 |
Oct18 |
180213 |
115.550 |
115.950 |
115.050 |
115.750 |
+0.270 |
3,680 |
21,052 |
+407 |
Dec18 |
180213 |
117.600 |
117.950 |
117.035 |
117.680 |
+0.145 |
1,999 |
10,509 |
+320 |
Total Volume and Open Interest |
57,500 |
362,368 |
-4,207 |
Feeder Cattle(CME) |
Mar18 |
180213 |
147.935 |
148.330 |
146.750 |
147.285 |
-0.400 |
10,107 |
22,984 |
-1,861 |
Apr18 |
180213 |
149.735 |
150.080 |
148.630 |
149.500 |
-0.035 |
5,654 |
12,377 |
+929 |
May18 |
180213 |
150.400 |
150.785 |
149.485 |
150.330 |
+0.180 |
4,096 |
9,738 |
+348 |
Aug18 |
180213 |
152.700 |
153.235 |
152.000 |
152.735 |
+0.235 |
2,427 |
6,956 |
-248 |
Sep18 |
180213 |
152.935 |
153.450 |
152.330 |
152.935 |
+0.235 |
319 |
1,174 |
-23 |
Oct18 |
180213 |
152.700 |
153.380 |
152.550 |
153.130 |
+0.180 |
149 |
920 |
+38 |
Nov18 |
180213 |
152.330 |
152.630 |
151.830 |
152.500 |
+0.200 |
43 |
869 |
-2 |
Total Volume and Open Interest |
22,803 |
55,239 |
-814 |
Lean Hogs(CME) |
Feb18 |
180213 |
73.300 |
73.450 |
73.100 |
73.350 |
+0.270 |
3,373 |
9,298 |
-596 |
Apr18 |
180213 |
70.330 |
70.430 |
69.300 |
69.430 |
-1.105 |
19,018 |
96,756 |
-2,454 |
May18 |
180213 |
75.730 |
75.730 |
75.100 |
75.135 |
-0.915 |
130 |
2,214 |
-32 |
Jun18 |
180213 |
80.285 |
80.330 |
79.250 |
79.535 |
-0.765 |
13,946 |
43,398 |
+1,394 |
Jul18 |
180213 |
81.200 |
81.250 |
80.135 |
80.480 |
-0.770 |
5,053 |
23,174 |
+1,450 |
Aug18 |
180213 |
81.500 |
81.535 |
80.385 |
80.730 |
-0.770 |
6,132 |
20,320 |
-761 |
Oct18 |
180213 |
69.680 |
69.785 |
68.785 |
69.230 |
-0.805 |
4,078 |
27,699 |
+1,624 |
Dec18 |
180213 |
63.535 |
63.600 |
62.750 |
63.035 |
-1.000 |
327 |
8,164 |
+26 |
Total Volume and Open Interest |
52,089 |
232,163 |
+655 |
Class III Milk(CME) |
Feb18 |
180213 |
13.48 |
13.49 |
13.45 |
13.48 |
+0.01 |
154 |
3,266 |
-15 |
Mar18 |
180213 |
13.56 |
13.75 |
13.55 |
13.75 |
+0.19 |
208 |
4,767 |
+60 |
Apr18 |
180213 |
13.72 |
13.96 |
13.70 |
13.93 |
+0.18 |
137 |
2,911 |
+30 |
May18 |
180213 |
14.14 |
14.29 |
14.13 |
14.29 |
+0.19 |
73 |
2,412 |
+36 |
Jun18 |
180213 |
14.57 |
14.69 |
14.57 |
14.69 |
+0.17 |
32 |
2,121 |
+19 |
Jul18 |
180213 |
15.09 |
15.18 |
15.09 |
15.16 |
+0.08 |
3 |
1,544 |
+3 |
Aug18 |
180213 |
15.55 |
15.63 |
15.55 |
15.60 |
+0.08 |
1 |
1,471 |
+1 |
Sep18 |
180213 |
15.79 |
15.85 |
15.79 |
15.84 |
+0.10 |
3 |
1,576 |
-1 |
Oct18 |
180213 |
15.97 |
16.00 |
15.96 |
16.00 |
+0.05 |
8 |
1,242 |
+0 |
Nov18 |
180213 |
15.90 |
15.95 |
15.90 |
15.94 |
+0.06 |
0 |
1,249 |
+0 |
Dec18 |
180213 |
15.79 |
15.80 |
15.79 |
15.80 |
+0.03 |
3 |
1,172 |
+1 |
Jan19 |
180213 |
15.53 |
15.53 |
15.53 |
15.53 |
+0.03 |
0 |
33 |
+0 |
Feb19 |
180213 |
15.55 |
15.55 |
15.55 |
15.55 |
+0.03 |
0 |
27 |
+0 |
Total Volume and Open Interest |
622 |
23,975 |
+134 |
Cocoa(ICE) |
Mar18 |
180213 |
1975 |
2012 |
1966 |
1999 |
+29 |
23,696 |
18,017 |
-12,086 |
May18 |
180213 |
2014 |
2053 |
2005 |
2036 |
+29 |
35,290 |
119,835 |
+5,808 |
Jul18 |
180213 |
2038 |
2079 |
2031 |
2062 |
+28 |
7,069 |
49,788 |
+1,025 |
Sep18 |
180213 |
2063 |
2101 |
2056 |
2085 |
+27 |
2,565 |
17,959 |
+78 |
Dec18 |
180213 |
2087 |
2125 |
2081 |
2109 |
+27 |
1,622 |
20,398 |
+592 |
Mar19 |
180213 |
2109 |
2145 |
2102 |
2129 |
+26 |
850 |
16,765 |
-669 |
May19 |
180213 |
2137 |
2153 |
2137 |
2142 |
+27 |
181 |
7,295 |
+123 |
Total Volume and Open Interest |
72,210 |
256,203 |
-4,575 |
Coffee "C"(ICE) |
Mar18 |
180213 |
121.40 |
123.00 |
120.50 |
122.75 |
+1.35 |
32,868 |
58,099 |
-10,485 |
May18 |
180213 |
123.55 |
125.30 |
122.65 |
125.05 |
+1.55 |
30,800 |
102,528 |
+8,680 |
Jul18 |
180213 |
125.75 |
127.35 |
124.90 |
127.15 |
+1.50 |
9,104 |
32,850 |
+818 |
Sep18 |
180213 |
128.00 |
129.65 |
127.05 |
129.40 |
+1.50 |
4,858 |
19,416 |
-287 |
Dec18 |
180213 |
131.50 |
133.15 |
130.60 |
132.90 |
+1.50 |
2,721 |
14,953 |
+383 |
Mar19 |
180213 |
134.45 |
136.45 |
133.90 |
136.20 |
+1.45 |
1,178 |
5,736 |
+208 |
Total Volume and Open Interest |
82,519 |
237,791 |
-454 |
Orange Juice(ICE) |
Mar18 |
180213 |
148.60 |
149.50 |
147.35 |
147.80 |
-0.60 |
1,111 |
4,665 |
-675 |
May18 |
180213 |
148.45 |
149.25 |
147.30 |
147.45 |
-1.35 |
940 |
4,684 |
+801 |
Jul18 |
180213 |
149.30 |
150.00 |
148.35 |
148.40 |
-1.25 |
105 |
1,077 |
+30 |
Sep18 |
180213 |
149.55 |
150.00 |
149.25 |
149.25 |
-1.25 |
10 |
265 |
+3 |
Nov18 |
180213 |
151.50 |
152.15 |
151.20 |
151.20 |
-0.95 |
6 |
87 |
+6 |
Jan19 |
180213 |
152.85 |
152.85 |
152.85 |
152.85 |
-1.05 |
|
|
|
Total Volume and Open Interest |
2,172 |
10,778 |
+165 |
Sugar #11(ICE) |
Mar18 |
180213 |
13.65 |
13.70 |
13.35 |
13.48 |
-0.25 |
125,385 |
229,635 |
-40,023 |
May18 |
180213 |
13.53 |
13.60 |
13.29 |
13.44 |
-0.17 |
103,474 |
316,992 |
+23,217 |
Jul18 |
180213 |
13.70 |
13.75 |
13.43 |
13.57 |
-0.17 |
26,819 |
128,666 |
+3,977 |
Oct18 |
180213 |
14.05 |
14.13 |
13.81 |
13.93 |
-0.19 |
13,294 |
88,070 |
+867 |
Mar19 |
180213 |
14.91 |
14.95 |
14.62 |
14.72 |
-0.21 |
5,611 |
77,304 |
+192 |
May19 |
180213 |
14.92 |
14.92 |
14.65 |
14.73 |
-0.21 |
266 |
12,549 |
+107 |
Jul19 |
180213 |
14.95 |
14.95 |
14.68 |
14.75 |
-0.21 |
18 |
8,516 |
+8 |
Oct19 |
180213 |
15.17 |
15.17 |
14.89 |
14.97 |
-0.20 |
12 |
9,201 |
-4 |
Total Volume and Open Interest |
274,881 |
878,258 |
-11,659 |
London Cocoa(LCE) |
Mar18 |
180213 |
1426 |
1456 |
1424 |
1446 |
+11 |
12,365 |
78,774 |
-5,161 |
May18 |
180213 |
1452 |
1480 |
1447 |
1470 |
+11 |
13,555 |
65,153 |
+777 |
Jul18 |
180213 |
1471 |
1497 |
1465 |
1487 |
+11 |
3,686 |
45,128 |
-491 |
Sep18 |
180213 |
1483 |
1510 |
1478 |
1500 |
+12 |
1,777 |
29,710 |
-103 |
Dec18 |
180213 |
1499 |
1526 |
1494 |
1517 |
+14 |
1,108 |
36,261 |
+372 |
Mar19 |
180213 |
1515 |
1540 |
1511 |
1532 |
+14 |
1,705 |
21,544 |
-367 |
May19 |
180213 |
1531 |
1551 |
1531 |
1547 |
+14 |
593 |
8,023 |
+62 |
Total Volume and Open Interest |
34,900 |
292,006 |
-4,831 |
London Sugar(LCE) |
Mar18 |
180213 |
355.50 |
359.60 |
350.40 |
359.60 |
+3.50 |
12,336 |
9,280 |
-4,800 |
May18 |
180213 |
360.50 |
361.90 |
356.70 |
360.20 |
-0.80 |
13,546 |
45,890 |
+4,086 |
Aug18 |
180213 |
362.40 |
362.90 |
357.40 |
361.20 |
-1.30 |
1,637 |
21,610 |
+27 |
Oct18 |
180213 |
366.40 |
366.80 |
361.70 |
365.00 |
-2.10 |
300 |
5,967 |
+134 |
Dec18 |
180213 |
373.10 |
373.10 |
368.30 |
370.90 |
-2.60 |
31 |
4,076 |
-2 |
Total Volume and Open Interest |
27,978 |
91,817 |
-482 |
Cotton(ICE) |
Mar18 |
180213 |
76.41 |
76.50 |
75.66 |
76.38 |
-0.07 |
27,401 |
51,736 |
-21,546 |
May18 |
180213 |
77.49 |
77.54 |
76.66 |
77.40 |
-0.05 |
22,380 |
107,026 |
+3,477 |
Jul18 |
180213 |
78.36 |
78.50 |
77.66 |
78.42 |
-0.02 |
7,937 |
49,220 |
+1,493 |
Oct18 |
180213 |
76.64 |
76.64 |
76.64 |
76.64 |
+0.35 |
0 |
2 |
+0 |
Dec18 |
180213 |
75.69 |
75.89 |
75.12 |
75.87 |
+0.13 |
3,925 |
51,153 |
+1,910 |
Mar19 |
180213 |
75.80 |
76.07 |
75.45 |
76.07 |
+0.14 |
87 |
8,213 |
+27 |
Total Volume and Open Interest |
61,737 |
271,059 |
-14,638 |
Lumber(CME) |
Mar18 |
180213 |
486.6 |
495.0 |
486.0 |
491.5 |
+6.0 |
514 |
5,059 |
-70 |
May18 |
180213 |
482.6 |
489.7 |
482.0 |
486.8 |
+5.8 |
262 |
1,990 |
+107 |
Jul18 |
180213 |
474.0 |
479.0 |
473.8 |
478.7 |
+5.1 |
69 |
265 |
+24 |
Sep18 |
180213 |
462.8 |
465.0 |
462.8 |
465.0 |
+7.0 |
28 |
94 |
+15 |
Total Volume and Open Interest |
878 |
7,434 |
+78 |
Crude Oil(NYM) |
Mar18 |
180213 |
59.35 |
59.73 |
58.39 |
59.19 |
-0.10 |
933,307 |
267,646 |
-72,531 |
Apr18 |
180213 |
59.24 |
59.53 |
58.23 |
59.03 |
-0.05 |
309,829 |
387,388 |
+43,020 |
May18 |
180213 |
58.82 |
59.18 |
57.95 |
58.75 |
+0.02 |
114,889 |
208,439 |
+7,886 |
Jun18 |
180213 |
58.43 |
58.78 |
57.59 |
58.41 |
+0.06 |
117,108 |
286,027 |
+3,038 |
Jul18 |
180213 |
58.11 |
58.32 |
57.22 |
58.02 |
+0.10 |
36,144 |
152,666 |
+3,054 |
Aug18 |
180213 |
57.70 |
57.85 |
56.79 |
57.58 |
+0.12 |
20,575 |
81,169 |
-2,180 |
Sep18 |
180213 |
57.40 |
57.40 |
56.35 |
57.14 |
+0.13 |
27,440 |
101,528 |
+219 |
Oct18 |
180213 |
56.81 |
56.94 |
55.94 |
56.74 |
+0.15 |
13,363 |
90,942 |
+1,583 |
Nov18 |
180213 |
56.00 |
56.52 |
55.67 |
56.37 |
+0.17 |
9,702 |
71,124 |
-721 |
Dec18 |
180213 |
55.92 |
56.21 |
55.22 |
56.03 |
+0.20 |
75,808 |
241,161 |
-4,892 |
Jan19 |
180213 |
55.67 |
55.82 |
55.05 |
55.69 |
+0.21 |
7,299 |
83,759 |
+1,239 |
Feb19 |
180213 |
55.37 |
55.40 |
54.73 |
55.37 |
+0.25 |
5,251 |
47,835 |
+567 |
Mar19 |
180213 |
54.85 |
55.15 |
54.57 |
55.08 |
+0.27 |
13,506 |
40,980 |
+2,107 |
Apr19 |
180213 |
54.82 |
54.82 |
54.82 |
54.82 |
+0.29 |
4,031 |
19,760 |
-169 |
May19 |
180213 |
54.58 |
54.58 |
54.58 |
54.58 |
+0.30 |
3,810 |
17,084 |
-2,282 |
Jun19 |
180213 |
54.27 |
54.45 |
53.57 |
54.36 |
+0.31 |
18,407 |
98,883 |
+20 |
Total Volume and Open Interest |
1,764,311 |
2,524,015 |
-19,602 |
e-miNY Crude Oil(NYM) |
Mar18 |
180213 |
59.350 |
59.725 |
58.400 |
59.200 |
-0.100 |
22,559 |
1,960 |
+24 |
Apr18 |
180213 |
59.225 |
59.525 |
58.225 |
59.025 |
-0.050 |
886 |
576 |
+43 |
May18 |
180213 |
58.325 |
59.150 |
58.025 |
58.750 |
+0.025 |
159 |
261 |
-14 |
Jun18 |
180213 |
58.750 |
58.925 |
57.450 |
58.400 |
+0.050 |
28 |
81 |
+3 |
Jul18 |
180213 |
58.100 |
58.200 |
57.025 |
58.025 |
+0.100 |
23 |
38 |
+18 |
Aug18 |
180213 |
57.600 |
57.600 |
57.575 |
57.575 |
+0.125 |
9 |
113 |
+9 |
Sep18 |
180213 |
57.150 |
57.150 |
57.150 |
57.150 |
+0.150 |
2 |
56 |
+2 |
Oct18 |
180213 |
56.750 |
56.750 |
56.750 |
56.750 |
+0.150 |
0 |
36 |
+0 |
Nov18 |
180213 |
56.375 |
56.375 |
56.375 |
56.375 |
+0.175 |
0 |
123 |
+0 |
Dec18 |
180213 |
56.150 |
56.150 |
56.025 |
56.025 |
+0.200 |
8 |
161 |
+0 |
Total Volume and Open Interest |
23,678 |
3,477 |
+86 |
NY Harbor ULSD(NYM) |
Mar18 |
180213 |
184.22 |
185.62 |
181.69 |
183.69 |
-0.20 |
107,244 |
101,315 |
-13,511 |
Apr18 |
180213 |
183.95 |
185.41 |
181.77 |
183.64 |
unch |
80,063 |
99,150 |
+5,175 |
May18 |
180213 |
183.97 |
185.10 |
181.70 |
183.48 |
+0.12 |
53,845 |
55,736 |
+1,705 |
Jun18 |
180213 |
183.70 |
184.75 |
181.45 |
183.23 |
+0.25 |
43,745 |
49,231 |
-534 |
Jul18 |
180213 |
184.24 |
184.59 |
181.53 |
183.29 |
+0.33 |
11,679 |
28,538 |
+1,454 |
Aug18 |
180213 |
184.51 |
184.57 |
181.52 |
183.28 |
+0.44 |
7,465 |
14,684 |
-716 |
Sep18 |
180213 |
183.95 |
184.57 |
181.66 |
183.41 |
+0.50 |
8,128 |
15,969 |
-1,276 |
Oct18 |
180213 |
183.02 |
184.64 |
181.85 |
183.58 |
+0.51 |
2,061 |
8,389 |
+615 |
Nov18 |
180213 |
184.62 |
184.70 |
182.07 |
183.70 |
+0.51 |
1,546 |
3,882 |
+211 |
Dec18 |
180213 |
184.73 |
184.75 |
182.17 |
183.78 |
+0.45 |
8,831 |
37,225 |
-2,602 |
Jan19 |
180213 |
183.29 |
184.67 |
182.33 |
183.88 |
+0.44 |
498 |
4,842 |
+19 |
Feb19 |
180213 |
182.45 |
184.40 |
182.16 |
183.66 |
+0.42 |
286 |
1,251 |
+11 |
Mar19 |
180213 |
182.00 |
183.30 |
182.00 |
183.09 |
+0.47 |
543 |
1,145 |
+200 |
Apr19 |
180213 |
181.17 |
181.61 |
181.17 |
181.61 |
+0.49 |
178 |
356 |
-38 |
Total Volume and Open Interest |
326,914 |
431,495 |
-9,262 |
RBOB Gasoline(NYM) |
Mar18 |
180213 |
168.02 |
169.46 |
165.19 |
168.53 |
+0.68 |
108,601 |
96,560 |
-14,879 |
Apr18 |
180213 |
186.42 |
187.58 |
183.84 |
186.62 |
+0.38 |
82,441 |
113,596 |
+7,329 |
May18 |
180213 |
187.46 |
188.59 |
184.84 |
187.46 |
+0.30 |
41,935 |
60,724 |
+703 |
Jun18 |
180213 |
186.93 |
187.98 |
184.34 |
186.79 |
+0.35 |
29,332 |
41,834 |
-2,010 |
Jul18 |
180213 |
186.52 |
186.60 |
183.15 |
185.41 |
+0.34 |
13,032 |
36,709 |
+1,372 |
Aug18 |
180213 |
184.14 |
184.39 |
181.16 |
183.36 |
+0.42 |
6,577 |
16,343 |
-167 |
Sep18 |
180213 |
181.10 |
181.51 |
178.40 |
180.60 |
+0.44 |
8,328 |
18,996 |
+653 |
Oct18 |
180213 |
166.68 |
168.63 |
165.61 |
167.73 |
+0.49 |
2,333 |
8,928 |
+197 |
Nov18 |
180213 |
162.73 |
165.36 |
162.25 |
164.38 |
+0.39 |
1,892 |
5,834 |
+685 |
Dec18 |
180213 |
162.25 |
162.79 |
159.46 |
161.64 |
+0.30 |
3,956 |
18,188 |
+242 |
Total Volume and Open Interest |
299,354 |
428,551 |
-6,072 |
e-miNY RBOB Gasoline(NYM) |
Mar18 |
180213 |
168.53 |
168.53 |
168.53 |
168.53 |
+0.68 |
0 |
1 |
+0 |
Apr18 |
180213 |
186.62 |
186.62 |
186.62 |
186.62 |
+0.38 |
|
|
|
May18 |
180213 |
187.46 |
187.46 |
187.46 |
187.46 |
+0.30 |
|
|
|
Jun18 |
180213 |
186.79 |
186.79 |
186.79 |
186.79 |
+0.35 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar18 |
180213 |
2.566 |
2.642 |
2.562 |
2.594 |
+0.042 |
236,204 |
213,053 |
-28,689 |
Apr18 |
180213 |
2.590 |
2.653 |
2.590 |
2.623 |
+0.044 |
145,200 |
213,012 |
+19,785 |
May18 |
180213 |
2.631 |
2.679 |
2.630 |
2.654 |
+0.042 |
80,465 |
188,943 |
+2,514 |
Jun18 |
180213 |
2.669 |
2.714 |
2.668 |
2.692 |
+0.041 |
23,321 |
74,098 |
+1,085 |
Jul18 |
180213 |
2.712 |
2.755 |
2.712 |
2.736 |
+0.040 |
20,623 |
100,367 |
+616 |
Aug18 |
180213 |
2.721 |
2.763 |
2.721 |
2.745 |
+0.040 |
17,559 |
50,982 |
+781 |
Sep18 |
180213 |
2.715 |
2.751 |
2.710 |
2.733 |
+0.040 |
21,720 |
48,913 |
-51 |
Oct18 |
180213 |
2.730 |
2.770 |
2.730 |
2.751 |
+0.039 |
40,089 |
119,860 |
-413 |
Nov18 |
180213 |
2.793 |
2.821 |
2.789 |
2.804 |
+0.037 |
8,944 |
40,429 |
+100 |
Dec18 |
180213 |
2.924 |
2.953 |
2.924 |
2.939 |
+0.033 |
5,530 |
40,032 |
-253 |
Jan19 |
180213 |
3.017 |
3.044 |
3.017 |
3.031 |
+0.030 |
12,035 |
57,601 |
+1,759 |
Feb19 |
180213 |
3.006 |
3.016 |
2.999 |
3.005 |
+0.027 |
5,592 |
26,339 |
+545 |
Mar19 |
180213 |
2.900 |
2.921 |
2.900 |
2.911 |
+0.022 |
5,871 |
44,717 |
-113 |
Apr19 |
180213 |
2.659 |
2.661 |
2.639 |
2.646 |
+0.011 |
3,547 |
46,517 |
+298 |
May19 |
180213 |
2.633 |
2.634 |
2.619 |
2.623 |
+0.008 |
1,409 |
13,178 |
+41 |
Jun19 |
180213 |
2.665 |
2.665 |
2.652 |
2.656 |
+0.010 |
538 |
9,556 |
+203 |
Total Volume and Open Interest |
632,104 |
1,370,305 |
-1,178 |
Brent Crude Oil(ICE) |
Apr18 |
180213 |
62.85 |
63.10 |
61.76 |
62.72 |
+0.13 |
399,495 |
415,345 |
-42,079 |
May18 |
180213 |
62.43 |
62.81 |
61.55 |
62.44 |
+0.11 |
203,639 |
349,731 |
+8,782 |
Jun18 |
180213 |
62.24 |
62.52 |
61.30 |
62.15 |
+0.11 |
166,959 |
284,682 |
-2,116 |
Jul18 |
180213 |
61.97 |
62.21 |
61.04 |
61.86 |
+0.12 |
49,400 |
132,757 |
-1,626 |
Aug18 |
180213 |
61.66 |
61.90 |
60.75 |
61.56 |
+0.13 |
39,246 |
106,676 |
+1,031 |
Sep18 |
180213 |
61.33 |
61.57 |
60.44 |
61.25 |
+0.15 |
42,918 |
110,070 |
+1,863 |
Oct18 |
180213 |
60.98 |
61.22 |
60.13 |
60.94 |
+0.16 |
17,118 |
48,480 |
+2,914 |
Nov18 |
180213 |
60.70 |
60.93 |
59.84 |
60.65 |
+0.18 |
10,548 |
59,655 |
+165 |
Dec18 |
180213 |
60.37 |
60.60 |
59.54 |
60.34 |
+0.19 |
88,383 |
234,235 |
+3,833 |
Jan19 |
180213 |
59.60 |
60.08 |
59.42 |
60.06 |
+0.19 |
3,466 |
43,705 |
-397 |
Feb19 |
180213 |
59.53 |
59.82 |
59.27 |
59.82 |
+0.20 |
2,242 |
29,942 |
-609 |
Mar19 |
180213 |
59.32 |
59.59 |
59.32 |
59.59 |
+0.21 |
3,016 |
31,439 |
+802 |
Apr19 |
180213 |
59.38 |
59.38 |
59.38 |
59.38 |
+0.22 |
1,306 |
13,411 |
-13 |
May19 |
180213 |
59.16 |
59.16 |
59.16 |
59.16 |
+0.22 |
1,556 |
17,162 |
+54 |
Total Volume and Open Interest |
1,090,531 |
2,348,861 |
-25,326 |
Gas Oil(ICE) |
Mar18 |
180213 |
552.00 |
555.50 |
542.25 |
545.75 |
-10.00 |
180,068 |
190,805 |
-14,866 |
Apr18 |
180213 |
554.25 |
557.00 |
544.75 |
547.75 |
-9.50 |
151,330 |
171,269 |
+16,515 |
May18 |
180213 |
552.50 |
556.25 |
545.25 |
548.25 |
-8.00 |
73,065 |
83,346 |
+8,091 |
Jun18 |
180213 |
550.00 |
553.75 |
544.00 |
546.50 |
-7.25 |
82,769 |
99,357 |
+4,153 |
Jul18 |
180213 |
548.50 |
552.50 |
543.25 |
545.75 |
-6.75 |
18,025 |
40,016 |
+1,514 |
Aug18 |
180213 |
548.50 |
551.75 |
543.25 |
545.25 |
-6.50 |
10,303 |
24,821 |
+309 |
Sep18 |
180213 |
547.75 |
551.25 |
543.25 |
544.75 |
-6.25 |
7,546 |
25,771 |
+470 |
Oct18 |
180213 |
549.25 |
550.25 |
542.50 |
544.25 |
-6.00 |
4,557 |
25,846 |
+655 |
Nov18 |
180213 |
547.00 |
547.75 |
540.75 |
542.00 |
-6.00 |
1,841 |
15,267 |
-421 |
Dec18 |
180213 |
543.00 |
546.25 |
538.00 |
540.00 |
-6.00 |
25,893 |
113,480 |
+1,454 |
Total Volume and Open Interest |
603,338 |
961,762 |
+5,613 |
Ethanol(CBOT) |
Mar18 |
180213 |
1.413 |
1.422 |
1.410 |
1.416 |
-0.001 |
102 |
1,085 |
-2 |
Apr18 |
180213 |
1.433 |
1.440 |
1.432 |
1.434 |
-0.004 |
56 |
592 |
+28 |
May18 |
180213 |
1.450 |
1.450 |
1.450 |
1.450 |
-0.003 |
19 |
55 |
-7 |
Jun18 |
180213 |
1.459 |
1.459 |
1.459 |
1.459 |
-0.003 |
0 |
94 |
+0 |
Jul18 |
180213 |
1.463 |
1.463 |
1.455 |
1.463 |
-0.003 |
0 |
162 |
+0 |
Aug18 |
180213 |
1.465 |
1.465 |
1.465 |
1.465 |
-0.003 |
0 |
4 |
+0 |
Sep18 |
180213 |
1.455 |
1.455 |
1.455 |
1.455 |
-0.003 |
0 |
162 |
+0 |
Oct18 |
180213 |
1.449 |
1.449 |
1.449 |
1.449 |
-0.003 |
|
|
|
Total Volume and Open Interest |
177 |
2,177 |
+19 |
WTI Crude Oil(ICE) |
Mar18 |
180213 |
59.44 |
59.71 |
58.40 |
59.19 |
-0.10 |
84,215 |
50,718 |
-4,145 |
Apr18 |
180213 |
59.23 |
59.52 |
58.25 |
59.03 |
-0.05 |
76,804 |
69,869 |
-4,661 |
May18 |
180213 |
58.88 |
59.15 |
57.97 |
58.75 |
+0.02 |
43,102 |
40,491 |
+933 |
Jun18 |
180213 |
58.73 |
58.73 |
57.62 |
58.41 |
+0.06 |
44,115 |
84,797 |
+1,892 |
Jul18 |
180213 |
58.22 |
58.31 |
57.33 |
58.02 |
+0.10 |
15,218 |
16,667 |
+1,889 |
Aug18 |
180213 |
57.61 |
57.77 |
56.88 |
57.58 |
+0.12 |
4,630 |
19,070 |
-142 |
Sep18 |
180213 |
57.32 |
57.32 |
56.48 |
57.14 |
+0.13 |
3,982 |
22,412 |
+103 |
Oct18 |
180213 |
56.42 |
56.79 |
56.07 |
56.74 |
+0.15 |
897 |
7,927 |
-50 |
Nov18 |
180213 |
56.38 |
56.48 |
55.74 |
56.37 |
+0.17 |
949 |
9,663 |
+5 |
Dec18 |
180213 |
56.12 |
56.15 |
55.25 |
56.03 |
+0.20 |
19,022 |
113,676 |
-2,468 |
Jan19 |
180213 |
55.69 |
55.69 |
55.69 |
55.69 |
+0.21 |
365 |
6,227 |
-30 |
Feb19 |
180213 |
55.37 |
55.37 |
55.37 |
55.37 |
+0.25 |
187 |
5,365 |
-11 |
Mar19 |
180213 |
55.08 |
55.08 |
55.08 |
55.08 |
+0.27 |
1,075 |
4,252 |
-521 |
Apr19 |
180213 |
54.82 |
54.82 |
54.82 |
54.82 |
+0.29 |
141 |
1,900 |
+5 |
May19 |
180213 |
54.58 |
54.58 |
54.58 |
54.58 |
+0.30 |
258 |
2,103 |
+175 |
Jun19 |
180213 |
54.29 |
54.36 |
53.79 |
54.36 |
+0.31 |
2,850 |
22,012 |
+243 |
Total Volume and Open Interest |
306,146 |
571,330 |
-7,054 |
US Dollar Index(ICE) |
Mar18 |
180213 |
90.060 |
90.070 |
89.490 |
89.592 |
-0.503 |
34,964 |
37,832 |
-1,600 |
Jun18 |
180213 |
89.740 |
89.745 |
89.160 |
89.253 |
-0.512 |
475 |
2,457 |
+196 |
Sep18 |
180213 |
89.130 |
89.195 |
88.893 |
88.893 |
-0.512 |
26 |
538 |
+26 |
Total Volume and Open Interest |
35,486 |
41,029 |
-1,387 |
Australian Dollar(CME) |
Mar18 |
180213 |
78.59 |
78.76 |
78.26 |
78.56 |
+0.16 |
172,606 |
115,092 |
-7,883 |
Jun18 |
180213 |
78.61 |
78.75 |
78.32 |
78.57 |
+0.15 |
408 |
2,765 |
-216 |
Sep18 |
180213 |
78.70 |
78.70 |
78.61 |
78.61 |
+0.16 |
8 |
61 |
-4 |
Total Volume and Open Interest |
173,547 |
120,829 |
-8,118 |
British Pound(CME) |
Mar18 |
180213 |
138.58 |
139.42 |
138.50 |
138.93 |
+0.50 |
203,365 |
196,793 |
-8,132 |
Jun18 |
180213 |
139.20 |
139.97 |
139.12 |
139.48 |
+0.49 |
1,549 |
3,591 |
+1,449 |
Sep18 |
180213 |
140.02 |
140.15 |
140.02 |
140.02 |
+0.50 |
0 |
54 |
+0 |
Total Volume and Open Interest |
210,581 |
202,823 |
-7,032 |
Canadian Dollar(CME) |
Mar18 |
180213 |
79.51 |
79.60 |
79.23 |
79.45 |
+0.14 |
131,444 |
153,998 |
-3,993 |
Jun18 |
180213 |
79.61 |
79.66 |
79.37 |
79.55 |
+0.14 |
243 |
3,120 |
+72 |
Sep18 |
180213 |
79.62 |
79.71 |
79.60 |
79.66 |
+0.15 |
27 |
539 |
+11 |
Dec18 |
180213 |
79.83 |
79.83 |
79.58 |
79.74 |
+0.14 |
50 |
1,781 |
-1 |
Total Volume and Open Interest |
131,852 |
160,143 |
-3,893 |
Japanese Yen(CME) |
Mar18 |
180213 |
92.19 |
93.29 |
92.12 |
93.04 |
+0.83 |
282,212 |
250,335 |
-730 |
Jun18 |
180213 |
92.73 |
93.83 |
92.70 |
93.61 |
+0.83 |
486 |
1,648 |
+201 |
Sep18 |
180213 |
93.25 |
94.24 |
93.25 |
94.24 |
+0.84 |
2 |
403 |
+2 |
Total Volume and Open Interest |
283,441 |
254,062 |
-213 |
Swiss Franc(CME) |
Mar18 |
180213 |
106.74 |
107.54 |
106.68 |
107.28 |
+0.51 |
29,321 |
73,670 |
-426 |
Jun18 |
180213 |
107.56 |
108.35 |
107.50 |
108.11 |
+0.51 |
23 |
609 |
+11 |
Sep18 |
180213 |
108.98 |
109.16 |
108.98 |
108.98 |
+0.51 |
11 |
24 |
+6 |
Total Volume and Open Interest |
29,355 |
74,305 |
-409 |
EuroFX(CME) |
Mar18 |
180213 |
123.19 |
123.98 |
123.11 |
123.81 |
+0.72 |
276,282 |
546,819 |
-7,728 |
Jun18 |
180213 |
124.05 |
124.78 |
123.94 |
124.63 |
+0.72 |
1,371 |
22,384 |
+152 |
Sep18 |
180213 |
124.86 |
125.58 |
124.86 |
125.51 |
+0.72 |
153 |
2,002 |
+16 |
Total Volume and Open Interest |
282,532 |
577,699 |
-7,543 |
Mexican Peso(CME) |
Feb18 |
180213 |
535.75 |
535.75 |
535.75 |
535.75 |
-0.50 |
|
|
|
Mar18 |
180213 |
534.75 |
535.50 |
532.38 |
533.25 |
-0.38 |
94,847 |
198,013 |
+619 |
Total Volume and Open Interest |
94,896 |
199,817 |
+642 |
Brazilian Real(CME) |
Mar18 |
180213 |
303.70 |
303.70 |
301.65 |
302.40 |
-1.25 |
5,781 |
27,210 |
+1,093 |
Apr18 |
180213 |
301.85 |
301.85 |
301.05 |
301.55 |
-0.70 |
20 |
353 |
+14 |
May18 |
180213 |
300.50 |
300.50 |
300.50 |
300.50 |
-0.30 |
0 |
8 |
+0 |
Jun18 |
180213 |
299.50 |
299.50 |
299.50 |
299.50 |
-0.75 |
|
|
|
Total Volume and Open Interest |
5,801 |
27,674 |
+1,107 |
30-Year T-Bonds(CBOT) |
Mar18 |
180213 |
144~080 |
144~300 |
144~060 |
144~180 |
+0~050 |
616,914 |
792,766 |
-2,765 |
Jun18 |
180213 |
143~100 |
143~280 |
143~060 |
143~170 |
+0~050 |
4,047 |
9,281 |
+734 |
Sep18 |
180213 |
142~170 |
142~170 |
142~170 |
142~170 |
+0~050 |
0 |
30 |
+0 |
Total Volume and Open Interest |
620,961 |
802,077 |
-2,031 |
10-Year T-Notes(CBOT) |
Mar18 |
180213 |
120~270 |
121~045 |
120~270 |
121~000 |
+0~035 |
2,874,444 |
3,575,202 |
-19,775 |
Jun18 |
180213 |
120~105 |
120~180 |
120~095 |
120~140 |
+0~035 |
20,638 |
76,204 |
+4,015 |
Sep18 |
180213 |
119~310 |
119~310 |
119~310 |
119~310 |
+0~035 |
1 |
1 |
+0 |
Total Volume and Open Interest |
2,895,083 |
3,651,407 |
-15,760 |
5-Year T-Notes(CBOT) |
Mar18 |
180213 |
114~186 |
114~240 |
114~186 |
114~204 |
+0~006 |
1,794,327 |
3,352,537 |
-57,896 |
Jun18 |
180213 |
114~102 |
114~144 |
114~092 |
114~112 |
+0~006 |
33,581 |
92,472 |
+14,355 |
Sep18 |
180213 |
114~112 |
114~112 |
114~112 |
114~112 |
+0~006 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,827,908 |
3,445,015 |
-43,541 |
2 Year T-Notes(CBOT) |
Mar18 |
180213 |
106~216 |
106~226 |
106~204 |
106~212 |
-0~006 |
905,782 |
1,998,992 |
+38,148 |
Jun18 |
180213 |
106~152 |
106~160 |
106~136 |
106~140 |
-0~012 |
4,295 |
48,976 |
+487 |
Sep18 |
180213 |
106~140 |
106~140 |
106~140 |
106~140 |
-0~012 |
|
|
|
Total Volume and Open Interest |
910,077 |
2,047,968 |
+38,635 |
Eurodollars(CME) |
Mar18 |
180213 |
98.025 |
98.040 |
98.020 |
98.035 |
+0.010 |
555,003 |
1,369,794 |
+27,133 |
Jun18 |
180213 |
97.855 |
97.870 |
97.850 |
97.855 |
unch |
740,510 |
1,579,392 |
+53,802 |
Sep18 |
180213 |
97.745 |
97.760 |
97.735 |
97.745 |
-0.005 |
509,003 |
1,392,235 |
+15,002 |
Dec18 |
180213 |
97.625 |
97.640 |
97.610 |
97.620 |
-0.005 |
636,789 |
1,735,633 |
+52,908 |
Mar19 |
180213 |
97.550 |
97.565 |
97.530 |
97.540 |
-0.010 |
564,352 |
1,397,628 |
+17,279 |
Jun19 |
180213 |
97.460 |
97.485 |
97.445 |
97.455 |
-0.010 |
437,670 |
1,233,149 |
-16,409 |
Sep19 |
180213 |
97.395 |
97.420 |
97.380 |
97.395 |
-0.005 |
342,330 |
894,161 |
-427 |
Dec19 |
180213 |
97.305 |
97.340 |
97.300 |
97.315 |
unch |
563,083 |
1,537,068 |
-1,747 |
Mar20 |
180213 |
97.275 |
97.305 |
97.270 |
97.285 |
unch |
250,764 |
842,245 |
-12,385 |
Jun20 |
180213 |
97.245 |
97.275 |
97.240 |
97.255 |
unch |
192,884 |
720,556 |
-1,572 |
Sep20 |
180213 |
97.210 |
97.250 |
97.210 |
97.225 |
unch |
169,200 |
486,670 |
-7,761 |
Dec20 |
180213 |
97.160 |
97.200 |
97.160 |
97.180 |
+0.005 |
252,596 |
509,590 |
+4,845 |
Mar21 |
180213 |
97.135 |
97.170 |
97.130 |
97.150 |
+0.005 |
127,148 |
438,937 |
+4,401 |
Jun21 |
180213 |
97.105 |
97.145 |
97.105 |
97.125 |
+0.005 |
109,533 |
233,579 |
-589 |
Sep21 |
180213 |
97.080 |
97.125 |
97.080 |
97.100 |
+0.005 |
63,743 |
167,203 |
+833 |
Dec21 |
180213 |
97.045 |
97.095 |
97.045 |
97.070 |
+0.010 |
74,250 |
225,651 |
-2,320 |
Mar22 |
180213 |
97.025 |
97.070 |
97.025 |
97.050 |
+0.010 |
56,506 |
128,227 |
+4,103 |
Jun22 |
180213 |
97.005 |
97.055 |
97.005 |
97.030 |
+0.010 |
52,659 |
80,807 |
+398 |
Total Volume and Open Interest |
5,885,252 |
15,456,374 |
+151,449 |
Ultra T-Bond(CBOT) |
Mar18 |
180213 |
156~11 |
157~08 |
156~09 |
156~25 |
+0~07 |
226,285 |
892,074 |
-9,528 |
Jun18 |
180213 |
155~26 |
156~14 |
155~16 |
155~31 |
+0~07 |
1,590 |
8,684 |
+1,020 |
Sep18 |
180213 |
154~31 |
154~31 |
154~31 |
154~31 |
+0~07 |
|
|
|
Total Volume and Open Interest |
227,875 |
900,758 |
-8,508 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180213 |
128~160 |
128~295 |
128~160 |
128~225 |
+0~045 |
337,712 |
558,390 |
+254 |
Jun18 |
180213 |
128~075 |
128~140 |
128~020 |
128~075 |
+0~040 |
50 |
316 |
+0 |
Sep18 |
180213 |
128~075 |
128~075 |
128~075 |
128~075 |
+0~040 |
|
|
|
Total Volume and Open Interest |
337,762 |
558,706 |
+254 |
30 Day Federal Funds(CBOT) |
Feb18 |
180213 |
98.582 |
98.582 |
98.580 |
98.582 |
unch |
88,004 |
240,735 |
+9,644 |
Mar18 |
180213 |
98.510 |
98.515 |
98.510 |
98.515 |
unch |
25,740 |
83,993 |
+106 |
Apr18 |
180213 |
98.365 |
98.370 |
98.360 |
98.365 |
unch |
164,634 |
378,343 |
+30,032 |
May18 |
180213 |
98.355 |
98.355 |
98.350 |
98.355 |
unch |
57,445 |
118,551 |
+1,478 |
Jun18 |
180213 |
98.270 |
98.275 |
98.260 |
98.265 |
-0.005 |
22,156 |
36,953 |
-2,997 |
Jul18 |
180213 |
98.205 |
98.210 |
98.195 |
98.200 |
-0.010 |
66,647 |
156,929 |
+8,668 |
Total Volume and Open Interest |
677,667 |
1,816,806 |
+99,565 |
Japanese Govt Bonds(SGX) |
Mar18 |
180213 |
150.43 |
150.62 |
150.43 |
150.61 |
+0.18 |
963 |
13,585 |
-302 |
Jun18 |
180213 |
150.61 |
150.61 |
150.61 |
150.61 |
+0.18 |
|
|
|
Sep18 |
180213 |
150.61 |
150.61 |
150.61 |
150.61 |
+0.18 |
|
|
|
Total Volume and Open Interest |
963 |
13,585 |
-302 |
Euro-Buxl(EUREX) |
Mar18 |
180213 |
159.48 |
160.18 |
158.88 |
159.20 |
-0.22 |
68,507 |
247,076 |
+1,725 |
Jun18 |
180213 |
157.46 |
157.70 |
157.46 |
157.70 |
-0.22 |
688 |
7,598 |
+663 |
Sep18 |
180213 |
162.26 |
162.26 |
162.26 |
162.26 |
-0.22 |
|
|
|
Total Volume and Open Interest |
69,195 |
276,351 |
+1,480 |
Euro-Bund(EUREX) |
Mar18 |
180213 |
158.03 |
158.44 |
157.95 |
158.11 |
+0.14 |
920,806 |
1,706,267 |
-9,912 |
Jun18 |
180213 |
155.43 |
155.77 |
155.37 |
155.46 |
+0.14 |
2,089 |
105,781 |
+388 |
Sep18 |
180213 |
154.92 |
154.99 |
154.92 |
154.97 |
+0.19 |
3 |
28 |
-3 |
Total Volume and Open Interest |
922,898 |
2,039,001 |
-94,193 |
Euro-Bobl(EUREX) |
Mar18 |
180213 |
130.54 |
130.69 |
130.52 |
130.60 |
+0.06 |
598,531 |
1,632,208 |
-15,084 |
Jun18 |
180213 |
129.73 |
129.86 |
129.73 |
129.80 |
+0.07 |
11,203 |
68,564 |
+5,600 |
Sep18 |
180213 |
129.60 |
129.60 |
129.60 |
129.60 |
+0.06 |
|
|
|
Total Volume and Open Interest |
609,734 |
1,827,698 |
-53,890 |
Euro-Schatz(EUREX) |
Mar18 |
180213 |
111.90 |
111.93 |
111.89 |
111.90 |
-0.00 |
342,776 |
1,711,163 |
-610 |
Jun18 |
180213 |
111.72 |
111.72 |
111.71 |
111.71 |
-0.00 |
5,330 |
90,744 |
+257 |
Sep18 |
180213 |
111.71 |
111.71 |
111.71 |
111.71 |
-0.00 |
|
|
|
Total Volume and Open Interest |
348,106 |
1,932,753 |
-8,333 |
3-Mth Euribor(EUREX) |
Mar18 |
180213 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
7 |
6,822 |
+0 |
Jun18 |
180213 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.005 |
10 |
2,925 |
-30 |
Sep18 |
180213 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
5 |
3,108 |
-2 |
Total Volume and Open Interest |
1,328 |
34,467 |
-293 |
Long Gilt(LIFFE) |
Mar18 |
180213 |
121~04 |
121~11 |
120~26 |
120~30 |
-0~06 |
248,854 |
740,647 |
-975 |
Jun18 |
180213 |
120~02 |
120~02 |
119~30 |
119~31 |
-0~06 |
27 |
39 |
+26 |
Total Volume and Open Interest |
248,881 |
740,686 |
-949 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180213 |
99.41 |
99.41 |
99.39 |
99.40 |
-0.01 |
83,119 |
422,251 |
+10,059 |
Jun18 |
180213 |
99.24 |
99.24 |
99.22 |
99.22 |
-0.02 |
140,891 |
554,011 |
+7,902 |
Sep18 |
180213 |
99.12 |
99.13 |
99.11 |
99.11 |
-0.02 |
115,299 |
375,052 |
-13,483 |
Dec18 |
180213 |
99.02 |
99.03 |
99.00 |
99.01 |
-0.01 |
128,161 |
432,613 |
+13,180 |
Mar19 |
180213 |
98.93 |
98.94 |
98.91 |
98.92 |
-0.01 |
109,030 |
318,539 |
-2,669 |
Jun19 |
180213 |
98.85 |
98.86 |
98.82 |
98.83 |
-0.02 |
152,027 |
284,877 |
+11,394 |
Total Volume and Open Interest |
1,268,095 |
3,490,863 |
+40,150 |
3-Mth Euribor(LIFFE) |
Mar18 |
180213 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
27,739 |
476,724 |
+838 |
Jun18 |
180213 |
100.305 |
100.315 |
100.305 |
100.310 |
unch |
55,849 |
572,521 |
-2,628 |
Sep18 |
180213 |
100.300 |
100.305 |
100.300 |
100.305 |
+0.005 |
57,253 |
599,627 |
-11,324 |
Total Volume and Open Interest |
894,605 |
5,198,210 |
-13,446 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180213 |
98.21 |
98.22 |
98.19 |
98.22 |
+0.01 |
24,237 |
116,164 |
-7,262 |
Jun18 |
180213 |
98.18 |
98.20 |
98.17 |
98.19 |
unch |
29,501 |
181,084 |
+4,588 |
Sep18 |
180213 |
98.11 |
98.13 |
98.10 |
98.12 |
unch |
51,317 |
199,363 |
+4,640 |
Dec18 |
180213 |
98.02 |
98.04 |
98.01 |
98.03 |
unch |
35,384 |
168,163 |
+1,266 |
Mar19 |
180213 |
97.92 |
97.94 |
97.91 |
97.93 |
+0.01 |
16,724 |
106,973 |
+378 |
Jun19 |
180213 |
97.81 |
97.83 |
97.80 |
97.82 |
+0.01 |
13,560 |
91,222 |
+2,065 |
Sep19 |
180213 |
97.70 |
97.72 |
97.70 |
97.72 |
+0.01 |
6,347 |
72,692 |
+1,223 |
Dec19 |
180213 |
97.60 |
97.63 |
97.59 |
97.63 |
+0.02 |
3,217 |
38,122 |
+452 |
Mar20 |
180213 |
97.51 |
97.54 |
97.51 |
97.53 |
+0.02 |
435 |
5,102 |
-48 |
Jun20 |
180213 |
97.45 |
97.45 |
97.45 |
97.45 |
+0.02 |
18 |
2,503 |
+10 |
Total Volume and Open Interest |
180,916 |
985,261 |
+7,446 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180213 |
97.09 |
97.14 |
97.09 |
97.13 |
+0.03 |
217,034 |
1,158,900 |
-7,076 |
Jun18 |
180213 |
97.09 |
97.09 |
97.09 |
97.09 |
+0.02 |
0 |
1,955 |
+0 |
Total Volume and Open Interest |
217,034 |
1,160,855 |
-7,076 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180213 |
97.84 |
97.87 |
97.84 |
97.86 |
+0.01 |
243,712 |
1,134,393 |
+12,861 |
Jun18 |
180213 |
97.78 |
97.78 |
97.78 |
97.78 |
+0.01 |
0 |
9,876 |
+0 |
Total Volume and Open Interest |
243,712 |
1,144,269 |
+12,861 |
Gold(CMX) |
Feb18 |
180213 |
1324.5 |
1329.7 |
1323.4 |
1328.1 |
+3.9 |
451 |
1,199 |
-110 |
Apr18 |
180213 |
1325.0 |
1333.5 |
1323.7 |
1330.4 |
+4.0 |
317,671 |
353,850 |
-6,967 |
Jun18 |
180213 |
1329.7 |
1338.6 |
1329.1 |
1335.4 |
+3.9 |
6,274 |
76,842 |
+275 |
Aug18 |
180213 |
1336.3 |
1343.5 |
1335.7 |
1340.4 |
+3.8 |
5,708 |
25,965 |
-475 |
Oct18 |
180213 |
1340.1 |
1347.7 |
1340.1 |
1345.7 |
+3.8 |
212 |
5,060 |
+8 |
Dec18 |
180213 |
1346.5 |
1352.9 |
1346.0 |
1351.3 |
+3.9 |
2,475 |
36,303 |
+228 |
Feb19 |
180213 |
1356.1 |
1356.9 |
1353.8 |
1356.9 |
+3.9 |
319 |
1,900 |
-36 |
Apr19 |
180213 |
1363.7 |
1363.7 |
1360.0 |
1362.6 |
+3.9 |
37 |
1,904 |
+16 |
Jun19 |
180213 |
1368.7 |
1368.7 |
1368.7 |
1368.7 |
+3.9 |
1 |
1,562 |
-1 |
Aug19 |
180213 |
1374.2 |
1374.2 |
1374.2 |
1374.2 |
+3.9 |
0 |
8 |
+0 |
Oct19 |
180213 |
1380.4 |
1380.4 |
1380.4 |
1380.4 |
+3.9 |
0 |
27 |
+0 |
Dec19 |
180213 |
1389.2 |
1389.2 |
1387.0 |
1387.0 |
+3.9 |
1 |
2,695 |
+0 |
Total Volume and Open Interest |
334,110 |
510,740 |
-6,968 |
Silver(CMX) |
Mar18 |
180213 |
1651.5 |
1664.5 |
1641.0 |
1652.8 |
-4.2 |
90,657 |
96,405 |
-4,696 |
May18 |
180213 |
1659.5 |
1672.5 |
1649.0 |
1660.9 |
-4.2 |
15,072 |
67,284 |
+6,679 |
Jul18 |
180213 |
1668.5 |
1679.5 |
1658.5 |
1669.4 |
-4.3 |
2,252 |
11,675 |
+725 |
Sep18 |
180213 |
1678.5 |
1688.5 |
1667.5 |
1677.8 |
-4.5 |
300 |
4,661 |
+58 |
Dec18 |
180213 |
1697.5 |
1701.0 |
1682.0 |
1690.2 |
-4.8 |
242 |
14,077 |
+60 |
Mar19 |
180213 |
1703.7 |
1711.0 |
1700.0 |
1703.7 |
-4.8 |
19 |
530 |
+0 |
May19 |
180213 |
1712.6 |
1712.6 |
1712.6 |
1712.6 |
-4.8 |
0 |
54 |
+0 |
Total Volume and Open Interest |
108,637 |
195,964 |
+2,829 |
Platinum(NYMEX) |
Apr18 |
180213 |
973.1 |
981.9 |
971.9 |
975.7 |
+2.9 |
23,944 |
78,850 |
-2,948 |
Jul18 |
180213 |
978.7 |
986.0 |
977.2 |
980.3 |
+2.9 |
434 |
7,296 |
+181 |
Oct18 |
180213 |
985.7 |
985.8 |
985.3 |
985.3 |
+2.6 |
58 |
218 |
+30 |
Jan19 |
180213 |
990.0 |
990.5 |
990.0 |
990.5 |
+2.4 |
0 |
8 |
+0 |
Total Volume and Open Interest |
24,460 |
86,534 |
-2,743 |
Palladium(NYMEX) |
Mar18 |
180213 |
978.00 |
988.75 |
976.55 |
980.70 |
+4.55 |
7,987 |
22,108 |
-1,217 |
Jun18 |
180213 |
975.85 |
985.45 |
973.00 |
977.50 |
+4.55 |
776 |
7,270 |
+456 |
Sep18 |
180213 |
971.65 |
971.65 |
971.65 |
971.65 |
+3.85 |
3 |
339 |
+1 |
Total Volume and Open Interest |
8,766 |
29,723 |
-760 |
Copper(CMX) |
Mar18 |
180213 |
308.65 |
316.90 |
307.95 |
316.25 |
+7.60 |
151,111 |
101,538 |
-12,085 |
May18 |
180213 |
310.55 |
318.70 |
309.85 |
318.15 |
+7.60 |
33,191 |
76,925 |
-923 |
Jul18 |
180213 |
312.35 |
320.25 |
311.90 |
319.70 |
+7.50 |
7,619 |
25,640 |
-615 |
Sep18 |
180213 |
315.95 |
321.50 |
315.15 |
321.15 |
+7.45 |
5,978 |
21,048 |
+784 |
Dec18 |
180213 |
316.40 |
323.20 |
316.15 |
322.90 |
+7.40 |
2,480 |
17,412 |
+691 |
Total Volume and Open Interest |
201,220 |
262,175 |
-11,880 |
E-mini DJIA Index(CBOT) |
Mar18 |
180213 |
24573 |
24674 |
24371 |
24626 |
+43 |
522,982 |
124,980 |
+1,812 |
Jun18 |
180213 |
24600 |
24685 |
24396 |
24641 |
+36 |
818 |
921 |
-33 |
Sep18 |
180213 |
24710 |
24710 |
24442 |
24690 |
+45 |
73 |
116 |
+25 |
Dec18 |
180213 |
24712 |
24712 |
24712 |
24712 |
+40 |
0 |
2 |
+0 |
Total Volume and Open Interest |
523,873 |
126,019 |
+1,804 |
S & P 500(CME) |
Mar18 |
180213 |
2655.20 |
2666.00 |
2636.00 |
2661.70 |
+6.50 |
13,639 |
79,798 |
-260 |
Jun18 |
180213 |
2664.80 |
2667.10 |
2638.30 |
2664.80 |
+6.50 |
0 |
112 |
+0 |
Sep18 |
180213 |
2669.90 |
2672.20 |
2643.40 |
2669.90 |
+6.50 |
0 |
125 |
+0 |
Dec18 |
180213 |
2673.90 |
2675.60 |
2646.80 |
2673.90 |
+7.10 |
0 |
300 |
+0 |
Total Volume and Open Interest |
13,639 |
80,335 |
-260 |
S & P 500 E-Mini(CME) |
Mar18 |
180213 |
2653.25 |
2667.50 |
2634.25 |
2661.75 |
+6.50 |
3,909,443 |
3,315,698 |
-4,308 |
Jun18 |
180213 |
2656.50 |
2670.50 |
2637.50 |
2664.75 |
+6.50 |
23,483 |
114,813 |
+1,904 |
Sep18 |
180213 |
2659.50 |
2674.50 |
2645.00 |
2670.00 |
+6.50 |
378 |
11,853 |
+43 |
Dec18 |
180213 |
2653.00 |
2676.25 |
2653.00 |
2674.00 |
+7.25 |
250 |
24,074 |
-10 |
Total Volume and Open Interest |
3,933,555 |
3,466,469 |
-2,372 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180213 |
6529.75 |
6571.00 |
6470.75 |
6560.50 |
+28.75 |
787,495 |
229,150 |
-14,242 |
Jun18 |
180213 |
6557.00 |
6591.00 |
6494.75 |
6583.00 |
+28.75 |
1,241 |
5,188 |
+187 |
Sep18 |
180213 |
6596.75 |
6623.50 |
6522.75 |
6607.50 |
+28.75 |
67 |
156 |
+17 |
Total Volume and Open Interest |
788,803 |
234,508 |
-14,038 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180213 |
1837.90 |
1845.90 |
1819.80 |
1843.00 |
+5.10 |
48,232 |
79,231 |
-2,466 |
Jun18 |
180213 |
1848.10 |
1848.30 |
1825.80 |
1848.10 |
+4.70 |
0 |
17 |
+0 |
Sep18 |
180213 |
1855.20 |
1855.20 |
1855.20 |
1855.20 |
+5.00 |
|
|
|
Total Volume and Open Interest |
48,232 |
79,248 |
-2,466 |
Volatility Index(CBOE) |
Feb18 |
180213 |
25.45 |
27.60 |
24.80 |
25.23 |
-0.60 |
176,629 |
106,408 |
-73,885 |
Mar18 |
180213 |
19.85 |
21.10 |
19.80 |
19.83 |
unch |
201,982 |
224,416 |
-27,698 |
Apr18 |
180213 |
18.85 |
19.72 |
18.85 |
18.98 |
+0.08 |
80,924 |
61,612 |
+3,119 |
May18 |
180213 |
18.45 |
19.16 |
18.40 |
18.60 |
+0.12 |
32,437 |
37,912 |
-5,994 |
Total Volume and Open Interest |
536,479 |
532,197 |
-95,595 |
S & P 600(CME) |
Mar18 |
180213 |
912.80 |
912.80 |
908.40 |
912.80 |
+1.50 |
|
|
|
Jun18 |
180213 |
913.50 |
913.50 |
913.50 |
913.50 |
+1.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180213 |
1485.70 |
1497.50 |
1476.00 |
1496.20 |
+3.80 |
56,690 |
22,959 |
-1,063 |
Jun18 |
180213 |
1498.70 |
1498.70 |
1498.70 |
1498.70 |
+3.80 |
32 |
23 |
+6 |
Total Volume and Open Interest |
56,722 |
22,982 |
-1,057 |
Nikkei 225(CME) |
Mar18 |
180213 |
21635 |
21730 |
20930 |
21235 |
-425 |
36,148 |
55,500 |
+1,183 |
Jun18 |
180213 |
21585 |
21625 |
20855 |
21150 |
-425 |
240 |
165 |
+36 |
Total Volume and Open Interest |
36,388 |
55,665 |
+1,219 |
Nikkei 225(SGX) |
Mar18 |
180213 |
21335 |
21700 |
21145 |
21150 |
-190 |
161,748 |
200,489 |
+6,816 |
Jun18 |
180213 |
21345 |
21500 |
20990 |
20990 |
-220 |
82 |
1,408 |
+15 |
Sep18 |
180213 |
20960 |
20960 |
20960 |
20960 |
-220 |
0 |
2 |
+0 |
Total Volume and Open Interest |
161,830 |
213,001 |
+9,291 |
Nikkei 225 Mini(JPX) |
Mar18 |
180213 |
21640 |
21695 |
21170 |
21170 |
-190 |
1,990,737 |
634,290 |
-368,981 |
Jun18 |
180213 |
21480 |
21520 |
21005 |
21010 |
-180 |
38,721 |
30,853 |
+1,178 |
Sep18 |
180213 |
21445 |
21480 |
20965 |
20970 |
-180 |
551 |
1,894 |
-139 |
Total Volume and Open Interest |
2,118,097 |
862,996 |
-365,114 |
Nikkei 225(JPX) |
Mar18 |
180213 |
21650 |
21690 |
21170 |
21170 |
-190 |
138,219 |
328,523 |
-23,571 |
Jun18 |
180213 |
21490 |
21510 |
21010 |
21010 |
-180 |
3,055 |
25,616 |
-804 |
Sep18 |
180213 |
21470 |
21470 |
20970 |
20970 |
-180 |
45 |
3,046 |
+4 |
Total Volume and Open Interest |
141,337 |
441,277 |
-23,287 |
Nikkei 225(CME) Yen |
Mar18 |
180213 |
21610 |
21705 |
20905 |
21205 |
-430 |
98,913 |
76,484 |
+571 |
Jun18 |
180213 |
21520 |
21520 |
20745 |
21040 |
-430 |
109 |
152 |
+44 |
Sep18 |
180213 |
21010 |
21010 |
21010 |
21010 |
-420 |
|
|
|
Total Volume and Open Interest |
99,022 |
76,636 |
+615 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180213 |
21030 |
21220 |
20920 |
21210 |
-420 |
22 |
30 |
+10 |
Jun18 |
180213 |
21040 |
21040 |
21040 |
21040 |
-430 |
|
|
|
Sep18 |
180213 |
21010 |
21010 |
21010 |
21010 |
-420 |
|
|
|
Total Volume and Open Interest |
22 |
30 |
+10 |
CAC 40(EURONEXT) |
Feb18 |
180213 |
5142.0 |
5154.5 |
5105.0 |
5107.5 |
-31.0 |
167,307 |
325,948 |
-117 |
Mar18 |
180213 |
5140.0 |
5152.0 |
5104.0 |
5106.0 |
-30.5 |
2,485 |
31,954 |
+1,615 |
Apr18 |
180213 |
5088.0 |
5088.0 |
5088.0 |
5088.0 |
-31.0 |
|
|
|
Total Volume and Open Interest |
169,805 |
393,422 |
+1,511 |
Hang Seng Index(HKFE) |
Feb18 |
180213 |
29483 |
30089 |
29380 |
29690 |
+268 |
239,530 |
128,048 |
+1,619 |
Mar18 |
180213 |
29520 |
30083 |
29403 |
29686 |
+272 |
3,298 |
15,316 |
+276 |
Total Volume and Open Interest |
244,297 |
148,847 |
+2,203 |
DAX(EUREX) |
Mar18 |
180213 |
12278.0 |
12297.0 |
12175.0 |
12197.0 |
-105.5 |
155,946 |
121,664 |
-484 |
Jun18 |
180213 |
12301.0 |
12301.0 |
12207.0 |
12215.5 |
-105.5 |
664 |
4,230 |
+167 |
Sep18 |
180213 |
12255.0 |
12255.0 |
12204.0 |
12204.0 |
-106.5 |
8 |
203 |
+5 |
Total Volume and Open Interest |
156,618 |
148,920 |
-12,507 |
Mini-DAX(EUREX) |
Mar18 |
180213 |
12290.0 |
12295.0 |
12176.0 |
12197.0 |
-105.5 |
82,099 |
18,169 |
+255 |
Jun18 |
180213 |
12302.0 |
12302.0 |
12204.0 |
12215.5 |
-105.5 |
229 |
1,278 |
+38 |
Sep18 |
180213 |
12270.0 |
12270.0 |
12184.0 |
12204.0 |
-106.5 |
37 |
29 |
+1 |
Total Volume and Open Interest |
82,365 |
23,303 |
-1,765 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180213 |
3367 |
3372 |
3335 |
3341 |
-31 |
2,042,238 |
3,732,021 |
+83,208 |
Jun18 |
180213 |
3280 |
3285 |
3254 |
3257 |
-31 |
2,105 |
91,438 |
-1,356 |
Sep18 |
180213 |
3262 |
3262 |
3247 |
3247 |
-31 |
19 |
346 |
-10 |
Total Volume and Open Interest |
2,044,362 |
3,829,332 |
+81,842 |
Swiss Market Index(EUREX) |
Mar18 |
180213 |
8731 |
8751 |
8647 |
8675 |
-40 |
86,539 |
266,967 |
+10,274 |
Jun18 |
180213 |
8562 |
8572 |
8483 |
8511 |
-40 |
29 |
21,482 |
+13 |
Sep18 |
180213 |
8485 |
8485 |
8485 |
8485 |
-40 |
0 |
57 |
+0 |
Total Volume and Open Interest |
86,568 |
306,064 |
+2,345 |
FT-SE 100(EURONEXT) |
Mar18 |
180213 |
7131.50 |
7155.50 |
7102.00 |
7113.50 |
-7.50 |
218,411 |
611,488 |
+1,424 |
Jun18 |
180213 |
7037.00 |
7075.00 |
7031.50 |
7034.50 |
-7.50 |
13 |
8,010 |
+0 |
Sep18 |
180213 |
6973.50 |
6973.50 |
6973.50 |
6973.50 |
-7.50 |
0 |
20 |
+0 |
Total Volume and Open Interest |
218,424 |
619,518 |
+1,424 |
SPI 200(SFE) |
Mar18 |
180213 |
5745.0 |
5805.0 |
5715.0 |
5793.0 |
+52.0 |
72,890 |
288,230 |
-6,224 |
Jun18 |
180213 |
5741.0 |
5790.0 |
5734.0 |
5778.0 |
+52.0 |
372 |
4,811 |
+233 |
Sep18 |
180213 |
5723.0 |
5723.0 |
5723.0 |
5723.0 |
+52.0 |
0 |
2,598 |
+0 |
Total Volume and Open Interest |
73,364 |
298,069 |
-6,015 |
FTSE MIB(ISE) |
Mar18 |
180213 |
22310.00 |
22365.00 |
22010.00 |
22046.00 |
-281.00 |
57,547 |
36,151 |
-488 |
Jun18 |
180213 |
21810.00 |
21860.00 |
21540.00 |
21556.00 |
-281.00 |
168 |
569 |
+32 |
Sep18 |
180213 |
21451.00 |
21451.00 |
21451.00 |
21451.00 |
-281.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
57,715 |
36,722 |
-456 |
KOSPI 200(KFE) |
Mar18 |
180213 |
309.50 |
314.35 |
307.70 |
311.90 |
+3.30 |
|
|
|
Jun18 |
180213 |
310.00 |
315.10 |
308.85 |
312.20 |
+3.35 |
|
|
|
Sep18 |
180213 |
309.70 |
315.75 |
309.70 |
312.05 |
+1.95 |
39 |
4,699 |
+50 |
Total Volume and Open Interest |
358,598 |
350,329 |
+10,769 |
GSCI(CME) |
Feb18 |
180213 |
426.50 |
430.00 |
425.80 |
428.85 |
+0.10 |
2,497 |
6,344 |
-2,428 |
Mar18 |
180213 |
430.25 |
432.85 |
428.75 |
431.70 |
+0.10 |
2,312 |
7,700 |
+2,307 |
Apr18 |
180213 |
433.20 |
433.20 |
433.20 |
433.20 |
+0.10 |
|
|
|
Total Volume and Open Interest |
4,809 |
14,044 |
-121 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|