|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 15, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180215 |
1016.50 |
1024.75 |
1015.50 |
1024.25 |
+7.00 |
177,145 |
215,486 |
-11,092 |
May18 |
180215 |
1027.00 |
1035.50 |
1026.25 |
1035.00 |
+7.25 |
118,186 |
241,550 |
+9,308 |
Jul18 |
180215 |
1037.00 |
1045.00 |
1036.00 |
1044.75 |
+7.25 |
71,402 |
153,191 |
+4,581 |
Aug18 |
180215 |
1037.75 |
1046.00 |
1037.25 |
1045.75 |
+7.25 |
8,234 |
16,426 |
+772 |
Sep18 |
180215 |
1025.75 |
1033.00 |
1025.75 |
1033.00 |
+5.75 |
1,790 |
4,830 |
+31 |
Nov18 |
180215 |
1018.25 |
1024.00 |
1017.75 |
1023.75 |
+3.75 |
41,535 |
99,898 |
+3,503 |
Jan19 |
180215 |
1021.00 |
1027.75 |
1020.50 |
1027.50 |
+4.50 |
1,474 |
8,584 |
+253 |
Mar19 |
180215 |
1015.50 |
1022.25 |
1015.50 |
1022.00 |
+5.25 |
736 |
6,272 |
-18 |
May19 |
180215 |
1018.00 |
1022.25 |
1016.25 |
1022.00 |
+5.50 |
305 |
2,779 |
+7 |
Jul19 |
180215 |
1022.25 |
1026.50 |
1020.50 |
1026.25 |
+5.00 |
144 |
3,452 |
-33 |
Aug19 |
180215 |
1022.00 |
1022.00 |
1022.00 |
1022.00 |
+4.25 |
0 |
37 |
+0 |
Sep19 |
180215 |
1008.50 |
1008.50 |
1008.50 |
1008.50 |
+4.25 |
0 |
25 |
+0 |
Nov19 |
180215 |
993.00 |
998.50 |
992.25 |
998.00 |
+4.50 |
196 |
4,673 |
-49 |
Jan20 |
180215 |
1003.25 |
1003.25 |
1003.25 |
1003.25 |
+4.50 |
0 |
9 |
+0 |
Total Volume and Open Interest |
421,147 |
757,288 |
+7,263 |
Soybean Meal(CBOT) |
Mar18 |
180215 |
369.30 |
374.90 |
368.80 |
373.70 |
+3.80 |
109,375 |
100,914 |
-5,783 |
May18 |
180215 |
370.90 |
376.00 |
370.30 |
375.50 |
+3.70 |
86,922 |
182,325 |
+7,947 |
Jul18 |
180215 |
368.50 |
372.60 |
368.00 |
372.20 |
+2.70 |
56,059 |
93,369 |
+4,234 |
Aug18 |
180215 |
362.30 |
366.60 |
361.70 |
366.40 |
+2.80 |
11,235 |
18,442 |
+347 |
Sep18 |
180215 |
359.00 |
363.10 |
358.00 |
362.90 |
+2.90 |
7,710 |
10,400 |
-31 |
Oct18 |
180215 |
354.00 |
359.30 |
354.00 |
359.10 |
+3.20 |
4,199 |
9,652 |
+383 |
Dec18 |
180215 |
354.70 |
359.00 |
353.40 |
358.80 |
+3.30 |
19,122 |
48,167 |
+1,144 |
Jan19 |
180215 |
352.10 |
356.20 |
351.50 |
356.20 |
+3.20 |
1,014 |
3,209 |
+83 |
Mar19 |
180215 |
348.30 |
352.60 |
347.70 |
352.60 |
+3.20 |
733 |
3,942 |
+178 |
May19 |
180215 |
350.40 |
351.90 |
347.50 |
351.80 |
+3.10 |
111 |
1,738 |
-7 |
Total Volume and Open Interest |
297,142 |
478,654 |
+8,621 |
Soybean Oil(CBOT) |
Mar18 |
180215 |
31.80 |
31.97 |
31.60 |
31.70 |
-0.10 |
125,192 |
113,482 |
-13,255 |
May18 |
180215 |
32.10 |
32.18 |
31.80 |
31.90 |
-0.11 |
104,945 |
197,926 |
+10,367 |
Jul18 |
180215 |
32.31 |
32.38 |
32.01 |
32.11 |
-0.11 |
53,958 |
85,987 |
-1,536 |
Aug18 |
180215 |
32.40 |
32.48 |
32.11 |
32.22 |
-0.11 |
10,940 |
20,134 |
+415 |
Sep18 |
180215 |
32.52 |
32.57 |
32.23 |
32.31 |
-0.12 |
4,243 |
13,302 |
+886 |
Oct18 |
180215 |
32.60 |
32.65 |
32.30 |
32.41 |
-0.10 |
3,313 |
12,210 |
+684 |
Dec18 |
180215 |
32.78 |
32.87 |
32.50 |
32.62 |
-0.10 |
16,159 |
49,110 |
-390 |
Jan19 |
180215 |
32.93 |
33.00 |
32.64 |
32.77 |
-0.11 |
1,034 |
6,972 |
+504 |
Mar19 |
180215 |
33.08 |
33.14 |
32.83 |
32.94 |
-0.09 |
901 |
2,830 |
+316 |
May19 |
180215 |
33.01 |
33.26 |
32.95 |
33.08 |
-0.07 |
67 |
1,344 |
+28 |
Total Volume and Open Interest |
321,194 |
507,511 |
-2,037 |
Canola(WCE) |
Mar18 |
180215 |
503.1 |
504.1 |
500.7 |
501.2 |
-2.6 |
14,458 |
48,349 |
-1,283 |
May18 |
180215 |
507.8 |
508.5 |
505.2 |
505.8 |
-2.7 |
10,781 |
67,561 |
+2,733 |
Jul18 |
180215 |
512.6 |
513.0 |
509.7 |
510.4 |
-2.1 |
2,690 |
26,740 |
+1,353 |
Nov18 |
180215 |
507.0 |
507.6 |
504.7 |
505.1 |
-1.9 |
2,837 |
38,705 |
+1,702 |
Jan19 |
180215 |
510.0 |
512.2 |
509.7 |
509.7 |
-1.7 |
68 |
2,033 |
+13 |
Total Volume and Open Interest |
30,834 |
183,454 |
+4,518 |
Corn(CBOT) |
Mar18 |
180215 |
367.00 |
368.75 |
365.50 |
367.75 |
+0.50 |
257,669 |
480,673 |
-19,139 |
May18 |
180215 |
374.25 |
376.00 |
373.00 |
375.50 |
+0.75 |
187,627 |
471,315 |
+10,738 |
Jul18 |
180215 |
382.00 |
383.50 |
380.75 |
383.00 |
+0.50 |
57,507 |
302,074 |
+5,183 |
Sep18 |
180215 |
388.00 |
390.25 |
387.00 |
389.75 |
+1.00 |
13,531 |
125,149 |
+1,255 |
Dec18 |
180215 |
395.50 |
397.75 |
394.75 |
397.50 |
+1.00 |
31,209 |
214,768 |
+3,197 |
Mar19 |
180215 |
403.25 |
405.25 |
402.50 |
405.25 |
+1.25 |
5,313 |
36,079 |
+1,230 |
May19 |
180215 |
407.50 |
409.75 |
407.50 |
409.75 |
+1.00 |
701 |
5,200 |
+67 |
Jul19 |
180215 |
412.00 |
414.25 |
411.75 |
414.00 |
+0.75 |
781 |
10,257 |
+238 |
Sep19 |
180215 |
409.25 |
410.00 |
408.25 |
409.75 |
+0.50 |
250 |
1,940 |
+137 |
Dec19 |
180215 |
410.00 |
411.75 |
409.25 |
411.50 |
+0.75 |
520 |
13,093 |
+196 |
Total Volume and Open Interest |
555,133 |
1,661,360 |
+3,115 |
Wheat(CBOT) |
Mar18 |
180215 |
455.75 |
463.50 |
452.25 |
461.75 |
+6.00 |
139,468 |
137,352 |
-15,251 |
May18 |
180215 |
469.25 |
476.75 |
465.50 |
475.25 |
+6.00 |
85,070 |
182,832 |
+4,048 |
Jul18 |
180215 |
483.00 |
491.25 |
480.25 |
490.00 |
+6.25 |
25,096 |
83,014 |
+3,821 |
Sep18 |
180215 |
499.50 |
506.50 |
496.00 |
505.50 |
+6.25 |
4,964 |
35,075 |
+912 |
Dec18 |
180215 |
519.25 |
526.75 |
516.25 |
526.00 |
+6.25 |
5,506 |
54,895 |
-427 |
Mar19 |
180215 |
535.00 |
541.00 |
532.00 |
541.00 |
+5.75 |
768 |
10,027 |
+170 |
Total Volume and Open Interest |
261,148 |
505,464 |
-6,636 |
Wheat(KCBT) |
Mar18 |
180215 |
469.75 |
480.25 |
468.25 |
478.00 |
+8.25 |
52,987 |
65,605 |
-6,427 |
May18 |
180215 |
485.00 |
494.75 |
483.00 |
493.00 |
+8.50 |
39,471 |
107,247 |
+8,548 |
Jul18 |
180215 |
502.00 |
512.25 |
500.75 |
510.50 |
+8.50 |
22,630 |
71,638 |
+3,474 |
Sep18 |
180215 |
519.75 |
529.25 |
519.00 |
528.00 |
+8.25 |
6,116 |
26,435 |
+1,014 |
Dec18 |
180215 |
541.50 |
550.50 |
540.25 |
549.25 |
+7.75 |
4,748 |
30,600 |
+429 |
Mar19 |
180215 |
559.25 |
562.50 |
553.00 |
561.00 |
+6.75 |
704 |
6,572 |
+27 |
May19 |
180215 |
561.50 |
563.00 |
561.50 |
563.00 |
+6.00 |
96 |
477 |
-8 |
Total Volume and Open Interest |
126,808 |
309,170 |
+7,081 |
Wheat(MGE) |
Mar18 |
180215 |
601.00 |
610.00 |
600.50 |
608.50 |
+8.25 |
4,985 |
21,259 |
-728 |
May18 |
180215 |
613.00 |
620.25 |
612.50 |
618.75 |
+6.25 |
3,826 |
20,691 |
+880 |
Jul18 |
180215 |
623.50 |
629.00 |
623.50 |
627.50 |
+4.50 |
2,512 |
9,398 |
-1 |
Sep18 |
180215 |
631.00 |
635.75 |
630.00 |
633.75 |
+2.25 |
1,305 |
7,275 |
+367 |
Dec18 |
180215 |
642.00 |
644.75 |
639.75 |
641.25 |
+0.25 |
205 |
3,469 |
+20 |
Mar19 |
180215 |
648.00 |
650.00 |
647.00 |
647.25 |
+0.75 |
55 |
509 |
+19 |
Total Volume and Open Interest |
12,888 |
62,609 |
+557 |
Oats(CBOT) |
Mar18 |
180215 |
266.25 |
269.00 |
264.00 |
268.50 |
+2.75 |
507 |
1,847 |
-118 |
May18 |
180215 |
266.50 |
271.00 |
265.50 |
270.50 |
+4.00 |
500 |
3,762 |
+78 |
Jul18 |
180215 |
265.00 |
270.00 |
265.00 |
270.00 |
+5.50 |
154 |
457 |
+20 |
Sep18 |
180215 |
263.00 |
267.50 |
263.00 |
267.50 |
+4.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
1,181 |
6,216 |
+0 |
Rough Rice(CBOT) |
Mar18 |
180215 |
12.20 |
12.20 |
11.95 |
11.95 |
-0.30 |
477 |
5,357 |
-157 |
May18 |
180215 |
12.44 |
12.44 |
12.19 |
12.19 |
-0.30 |
231 |
2,822 |
+132 |
Jul18 |
180215 |
12.60 |
12.60 |
12.41 |
12.41 |
-0.31 |
77 |
785 |
+57 |
Sep18 |
180215 |
11.90 |
11.98 |
11.78 |
11.78 |
-0.17 |
36 |
684 |
+32 |
Total Volume and Open Interest |
821 |
9,648 |
+64 |
Live Cattle(CME) |
Feb18 |
180215 |
127.885 |
129.435 |
127.535 |
129.285 |
+1.635 |
1,858 |
14,373 |
-807 |
Apr18 |
180215 |
125.450 |
127.430 |
125.230 |
127.250 |
+2.020 |
21,853 |
148,064 |
-407 |
Jun18 |
180215 |
117.050 |
118.730 |
117.000 |
118.600 |
+1.550 |
12,092 |
111,220 |
+497 |
Aug18 |
180215 |
114.035 |
115.450 |
114.035 |
115.400 |
+1.070 |
7,514 |
55,314 |
+1,741 |
Oct18 |
180215 |
115.980 |
117.180 |
115.980 |
117.100 |
+0.950 |
3,199 |
22,310 |
+688 |
Dec18 |
180215 |
117.800 |
118.900 |
117.785 |
118.850 |
+0.920 |
1,257 |
10,814 |
+97 |
Total Volume and Open Interest |
48,037 |
367,150 |
+1,876 |
Feeder Cattle(CME) |
Mar18 |
180215 |
148.285 |
150.130 |
147.985 |
149.830 |
+1.645 |
5,507 |
20,905 |
-976 |
Apr18 |
180215 |
150.650 |
152.435 |
150.450 |
152.300 |
+1.865 |
3,940 |
13,905 |
+601 |
May18 |
180215 |
151.100 |
152.985 |
151.100 |
152.850 |
+1.750 |
2,195 |
10,222 |
+130 |
Aug18 |
180215 |
153.380 |
155.435 |
153.350 |
155.350 |
+1.950 |
1,010 |
7,008 |
+0 |
Sep18 |
180215 |
153.450 |
155.000 |
153.450 |
154.950 |
+1.415 |
205 |
1,226 |
+2 |
Oct18 |
180215 |
153.900 |
154.650 |
153.600 |
154.650 |
+1.020 |
138 |
995 |
+47 |
Nov18 |
180215 |
153.250 |
154.050 |
152.880 |
153.985 |
+1.185 |
38 |
877 |
+4 |
Total Volume and Open Interest |
13,037 |
55,397 |
-188 |
Lean Hogs(CME) |
Apr18 |
180215 |
70.730 |
71.250 |
69.635 |
69.730 |
-0.920 |
20,071 |
94,819 |
-269 |
May18 |
180215 |
76.430 |
76.785 |
75.850 |
75.900 |
-0.530 |
87 |
2,202 |
-12 |
Jun18 |
180215 |
80.580 |
81.035 |
80.035 |
80.200 |
-0.335 |
10,147 |
44,772 |
+497 |
Jul18 |
180215 |
81.450 |
81.800 |
81.050 |
81.330 |
-0.100 |
5,159 |
23,180 |
+80 |
Aug18 |
180215 |
81.730 |
81.830 |
81.135 |
81.550 |
-0.180 |
6,541 |
21,572 |
+809 |
Oct18 |
180215 |
70.150 |
70.180 |
69.450 |
69.635 |
-0.365 |
4,300 |
31,031 |
+1,516 |
Dec18 |
180215 |
64.135 |
64.200 |
63.350 |
63.450 |
-0.500 |
1,228 |
8,799 |
+421 |
Feb19 |
180215 |
66.700 |
66.800 |
66.580 |
66.600 |
-0.500 |
143 |
1,103 |
-15 |
Total Volume and Open Interest |
49,510 |
235,782 |
+2,568 |
Class III Milk(CME) |
Feb18 |
180215 |
13.46 |
13.49 |
13.45 |
13.46 |
-0.02 |
29 |
3,267 |
+0 |
Mar18 |
180215 |
14.08 |
14.25 |
13.97 |
14.04 |
+0.07 |
222 |
4,800 |
+45 |
Apr18 |
180215 |
14.19 |
14.34 |
14.00 |
14.10 |
-0.05 |
115 |
2,960 |
+24 |
May18 |
180215 |
14.45 |
14.61 |
14.37 |
14.41 |
-0.05 |
54 |
2,437 |
+13 |
Jun18 |
180215 |
14.80 |
14.93 |
14.73 |
14.80 |
+0.02 |
21 |
2,118 |
+3 |
Jul18 |
180215 |
15.28 |
15.36 |
15.21 |
15.27 |
+0.02 |
50 |
1,567 |
+15 |
Aug18 |
180215 |
15.70 |
15.79 |
15.60 |
15.66 |
-0.01 |
27 |
1,468 |
-1 |
Sep18 |
180215 |
15.91 |
15.95 |
15.85 |
15.89 |
+0.03 |
11 |
1,592 |
+8 |
Oct18 |
180215 |
16.05 |
16.10 |
16.01 |
16.03 |
+0.03 |
15 |
1,255 |
+10 |
Nov18 |
180215 |
16.00 |
16.02 |
15.95 |
15.97 |
+0.01 |
9 |
1,246 |
+2 |
Dec18 |
180215 |
15.85 |
15.86 |
15.83 |
15.83 |
+0.01 |
9 |
1,176 |
+4 |
Jan19 |
180215 |
15.54 |
15.57 |
15.54 |
15.54 |
unch |
1 |
33 |
+0 |
Feb19 |
180215 |
15.55 |
15.55 |
15.55 |
15.55 |
unch |
2 |
27 |
+0 |
Total Volume and Open Interest |
567 |
24,143 |
+124 |
Cocoa(ICE) |
Mar18 |
180215 |
2098 |
2139 |
2077 |
2137 |
+82 |
10,541 |
1,185 |
-7,906 |
May18 |
180215 |
2108 |
2144 |
2094 |
2134 |
+50 |
29,295 |
130,757 |
+2,719 |
Jul18 |
180215 |
2129 |
2165 |
2117 |
2156 |
+48 |
6,443 |
51,507 |
+72 |
Sep18 |
180215 |
2145 |
2180 |
2136 |
2172 |
+44 |
2,980 |
18,318 |
-407 |
Dec18 |
180215 |
2169 |
2196 |
2156 |
2189 |
+39 |
1,567 |
21,534 |
+365 |
Mar19 |
180215 |
2188 |
2211 |
2178 |
2205 |
+36 |
804 |
16,825 |
-53 |
May19 |
180215 |
2203 |
2215 |
2200 |
2215 |
+34 |
486 |
7,832 |
-28 |
Total Volume and Open Interest |
52,690 |
254,458 |
-4,886 |
Coffee "C"(ICE) |
Mar18 |
180215 |
122.70 |
123.40 |
121.45 |
121.75 |
-1.05 |
19,384 |
30,278 |
-10,237 |
May18 |
180215 |
125.10 |
125.70 |
123.80 |
124.15 |
-0.95 |
33,333 |
120,279 |
+2,635 |
Jul18 |
180215 |
127.25 |
127.75 |
125.90 |
126.35 |
-0.85 |
7,353 |
36,281 |
+1,387 |
Sep18 |
180215 |
129.55 |
130.05 |
128.20 |
128.60 |
-0.85 |
6,270 |
18,890 |
-527 |
Dec18 |
180215 |
133.00 |
133.45 |
131.65 |
132.10 |
-0.80 |
2,557 |
15,719 |
+471 |
Mar19 |
180215 |
136.25 |
136.65 |
135.00 |
135.40 |
-0.75 |
394 |
5,814 |
+42 |
Total Volume and Open Interest |
69,319 |
231,499 |
-6,219 |
Orange Juice(ICE) |
Mar18 |
180215 |
148.40 |
149.30 |
146.45 |
148.95 |
+0.55 |
866 |
3,977 |
-401 |
May18 |
180215 |
147.75 |
148.05 |
145.70 |
147.60 |
-0.20 |
722 |
5,420 |
+427 |
Jul18 |
180215 |
148.60 |
148.60 |
147.00 |
148.15 |
-0.30 |
128 |
1,143 |
+62 |
Sep18 |
180215 |
148.35 |
148.80 |
147.95 |
148.80 |
-0.40 |
43 |
308 |
+33 |
Nov18 |
180215 |
150.50 |
150.55 |
150.50 |
150.55 |
-0.35 |
41 |
125 |
+32 |
Jan19 |
180215 |
152.10 |
152.10 |
152.10 |
152.10 |
-0.35 |
|
|
|
Total Volume and Open Interest |
1,800 |
10,973 |
+153 |
Sugar #11(ICE) |
Mar18 |
180215 |
13.48 |
13.76 |
13.44 |
13.62 |
+0.22 |
88,426 |
176,961 |
-22,537 |
May18 |
180215 |
13.39 |
13.59 |
13.32 |
13.51 |
+0.20 |
99,728 |
361,288 |
+18,852 |
Jul18 |
180215 |
13.50 |
13.66 |
13.44 |
13.60 |
+0.18 |
34,727 |
144,329 |
+9,746 |
Oct18 |
180215 |
13.81 |
13.99 |
13.78 |
13.95 |
+0.17 |
13,293 |
92,370 |
+2,291 |
Mar19 |
180215 |
14.63 |
14.75 |
14.53 |
14.72 |
+0.16 |
5,847 |
80,437 |
+1,572 |
May19 |
180215 |
14.60 |
14.72 |
14.57 |
14.72 |
+0.15 |
691 |
12,992 |
+175 |
Jul19 |
180215 |
14.63 |
14.75 |
14.63 |
14.75 |
+0.16 |
120 |
8,552 |
+9 |
Oct19 |
180215 |
14.87 |
14.97 |
14.80 |
14.97 |
+0.16 |
120 |
9,150 |
-66 |
Total Volume and Open Interest |
243,097 |
893,480 |
+10,120 |
London Cocoa(LCE) |
Mar18 |
180215 |
1470 |
1490 |
1464 |
1476 |
+13 |
6,288 |
72,107 |
-1,560 |
May18 |
180215 |
1497 |
1514 |
1485 |
1501 |
+16 |
13,297 |
67,404 |
+200 |
Jul18 |
180215 |
1508 |
1528 |
1501 |
1518 |
+17 |
5,164 |
45,779 |
+124 |
Sep18 |
180215 |
1522 |
1541 |
1513 |
1530 |
+17 |
3,031 |
28,804 |
-589 |
Dec18 |
180215 |
1536 |
1554 |
1527 |
1543 |
+15 |
1,866 |
36,729 |
+364 |
Mar19 |
180215 |
1548 |
1564 |
1539 |
1554 |
+14 |
970 |
21,909 |
+241 |
May19 |
180215 |
1560 |
1576 |
1556 |
1569 |
+14 |
179 |
8,080 |
-2 |
Total Volume and Open Interest |
31,025 |
288,338 |
-1,209 |
London Sugar(LCE) |
May18 |
180215 |
358.30 |
362.80 |
357.10 |
361.10 |
+4.00 |
9,032 |
46,677 |
+1,113 |
Aug18 |
180215 |
359.20 |
363.20 |
358.40 |
361.70 |
+3.80 |
4,918 |
21,967 |
+276 |
Oct18 |
180215 |
362.00 |
364.90 |
360.80 |
363.60 |
+2.90 |
976 |
6,203 |
+26 |
Dec18 |
180215 |
368.10 |
369.60 |
366.70 |
369.30 |
+2.80 |
194 |
4,061 |
-2 |
Mar19 |
180215 |
375.00 |
376.40 |
374.00 |
376.30 |
+2.80 |
118 |
3,581 |
+66 |
Total Volume and Open Interest |
15,790 |
84,534 |
-1,612 |
Cotton(ICE) |
Mar18 |
180215 |
75.60 |
76.29 |
75.11 |
75.41 |
-0.19 |
18,895 |
30,770 |
-7,941 |
May18 |
180215 |
76.91 |
77.65 |
76.44 |
76.77 |
-0.20 |
25,530 |
117,335 |
+5,251 |
Jul18 |
180215 |
77.99 |
78.57 |
77.46 |
77.76 |
-0.24 |
9,326 |
53,684 |
+2,272 |
Oct18 |
180215 |
76.26 |
76.26 |
76.26 |
76.26 |
-0.14 |
0 |
3 |
+0 |
Dec18 |
180215 |
75.54 |
75.80 |
75.16 |
75.49 |
-0.15 |
4,549 |
52,720 |
+584 |
Mar19 |
180215 |
76.00 |
76.00 |
75.84 |
75.84 |
-0.01 |
106 |
8,308 |
+39 |
Total Volume and Open Interest |
58,568 |
266,641 |
+314 |
Lumber(CME) |
Mar18 |
180215 |
504.3 |
509.2 |
500.0 |
500.7 |
+0.1 |
421 |
4,839 |
-108 |
May18 |
180215 |
497.0 |
505.0 |
495.0 |
496.6 |
+1.5 |
240 |
2,253 |
+141 |
Jul18 |
180215 |
489.0 |
491.8 |
489.0 |
489.0 |
+1.9 |
27 |
294 |
+6 |
Sep18 |
180215 |
472.8 |
477.5 |
472.8 |
472.8 |
+1.0 |
10 |
100 |
+6 |
Total Volume and Open Interest |
709 |
7,519 |
+52 |
Crude Oil(NYM) |
Mar18 |
180215 |
60.71 |
61.64 |
59.72 |
61.34 |
+0.74 |
580,600 |
175,355 |
-33,302 |
Apr18 |
180215 |
60.55 |
61.46 |
59.59 |
61.17 |
+0.66 |
320,334 |
453,594 |
+23,470 |
May18 |
180215 |
60.33 |
61.16 |
59.32 |
60.78 |
+0.51 |
114,378 |
237,133 |
+23,037 |
Jun18 |
180215 |
59.92 |
60.77 |
58.93 |
60.28 |
+0.36 |
85,309 |
281,067 |
-3,651 |
Jul18 |
180215 |
59.45 |
60.24 |
58.48 |
59.73 |
+0.25 |
31,997 |
158,034 |
+3,395 |
Aug18 |
180215 |
59.05 |
59.75 |
57.99 |
59.17 |
+0.17 |
13,143 |
81,177 |
+128 |
Sep18 |
180215 |
58.79 |
59.25 |
57.47 |
58.62 |
+0.11 |
19,637 |
103,705 |
-567 |
Oct18 |
180215 |
58.12 |
58.69 |
57.18 |
58.12 |
+0.07 |
9,241 |
89,069 |
-46 |
Nov18 |
180215 |
57.69 |
58.34 |
56.78 |
57.67 |
+0.02 |
4,707 |
71,629 |
-114 |
Dec18 |
180215 |
57.29 |
57.93 |
56.22 |
57.27 |
+0.02 |
36,182 |
238,835 |
+403 |
Jan19 |
180215 |
56.79 |
57.52 |
56.00 |
56.87 |
unch |
2,327 |
82,888 |
-143 |
Feb19 |
180215 |
56.62 |
57.08 |
55.66 |
56.46 |
-0.01 |
2,082 |
48,648 |
+211 |
Mar19 |
180215 |
56.64 |
56.65 |
55.37 |
56.09 |
-0.03 |
3,114 |
41,353 |
+217 |
Apr19 |
180215 |
55.74 |
55.86 |
55.38 |
55.74 |
-0.04 |
252 |
20,099 |
+67 |
May19 |
180215 |
55.43 |
55.53 |
55.11 |
55.43 |
-0.04 |
202 |
16,847 |
+77 |
Jun19 |
180215 |
55.23 |
55.70 |
54.31 |
55.14 |
-0.05 |
7,701 |
101,580 |
+66 |
Total Volume and Open Interest |
1,253,615 |
2,530,604 |
+12,585 |
e-miNY Crude Oil(NYM) |
Mar18 |
180215 |
60.725 |
61.625 |
59.725 |
61.350 |
+0.750 |
13,774 |
2,232 |
+37 |
Apr18 |
180215 |
60.600 |
61.500 |
59.600 |
61.175 |
+0.675 |
1,077 |
861 |
+261 |
May18 |
180215 |
60.350 |
61.200 |
59.350 |
60.775 |
+0.500 |
84 |
251 |
+1 |
Jun18 |
180215 |
60.625 |
60.775 |
59.000 |
60.275 |
+0.350 |
52 |
70 |
-7 |
Jul18 |
180215 |
60.175 |
60.300 |
58.800 |
59.725 |
+0.250 |
21 |
55 |
+7 |
Aug18 |
180215 |
60.100 |
60.100 |
58.000 |
59.175 |
+0.175 |
1 |
123 |
+1 |
Sep18 |
180215 |
58.625 |
58.625 |
58.625 |
58.625 |
+0.125 |
0 |
64 |
+0 |
Oct18 |
180215 |
58.125 |
58.125 |
57.400 |
58.125 |
+0.075 |
0 |
36 |
+0 |
Nov18 |
180215 |
57.675 |
57.675 |
57.675 |
57.675 |
+0.025 |
0 |
123 |
+0 |
Dec18 |
180215 |
57.250 |
57.275 |
57.050 |
57.275 |
+0.025 |
2 |
162 |
+0 |
Total Volume and Open Interest |
15,011 |
4,049 |
+300 |
NY Harbor ULSD(NYM) |
Mar18 |
180215 |
188.70 |
190.39 |
185.49 |
189.16 |
+0.72 |
67,134 |
79,653 |
-7,176 |
Apr18 |
180215 |
188.53 |
190.21 |
185.41 |
188.86 |
+0.63 |
56,858 |
107,909 |
+5,121 |
May18 |
180215 |
187.94 |
189.65 |
184.91 |
188.31 |
+0.63 |
32,665 |
63,174 |
+4,673 |
Jun18 |
180215 |
187.34 |
189.06 |
184.38 |
187.75 |
+0.66 |
26,109 |
47,408 |
+491 |
Jul18 |
180215 |
188.12 |
188.75 |
184.36 |
187.59 |
+0.62 |
10,674 |
30,737 |
+1,096 |
Aug18 |
180215 |
188.30 |
188.68 |
184.27 |
187.43 |
+0.54 |
5,629 |
14,627 |
+273 |
Sep18 |
180215 |
187.74 |
188.69 |
184.34 |
187.43 |
+0.48 |
4,500 |
15,320 |
-487 |
Oct18 |
180215 |
186.35 |
188.75 |
184.41 |
187.44 |
+0.42 |
2,743 |
8,605 |
+46 |
Nov18 |
180215 |
185.91 |
188.70 |
184.43 |
187.42 |
+0.38 |
1,769 |
4,249 |
+356 |
Dec18 |
180215 |
187.06 |
188.62 |
184.43 |
187.34 |
+0.35 |
4,926 |
37,886 |
+695 |
Jan19 |
180215 |
186.15 |
188.54 |
184.42 |
187.33 |
+0.36 |
617 |
5,130 |
+107 |
Feb19 |
180215 |
185.62 |
188.14 |
184.13 |
187.04 |
+0.38 |
139 |
1,229 |
+22 |
Mar19 |
180215 |
184.40 |
186.37 |
184.40 |
186.37 |
+0.35 |
86 |
1,367 |
+12 |
Apr19 |
180215 |
182.87 |
184.85 |
182.87 |
184.85 |
+0.36 |
22 |
558 |
-1 |
Total Volume and Open Interest |
214,003 |
427,932 |
+5,268 |
RBOB Gasoline(NYM) |
Mar18 |
180215 |
171.28 |
174.31 |
169.91 |
173.58 |
+2.28 |
80,780 |
79,650 |
-7,354 |
Apr18 |
180215 |
189.55 |
192.19 |
187.88 |
191.43 |
+1.83 |
80,139 |
121,902 |
+2,765 |
May18 |
180215 |
190.69 |
193.00 |
188.79 |
192.33 |
+1.73 |
44,181 |
65,862 |
+4,370 |
Jun18 |
180215 |
190.37 |
192.16 |
188.06 |
191.57 |
+1.62 |
30,787 |
44,307 |
+923 |
Jul18 |
180215 |
189.69 |
190.41 |
186.48 |
189.90 |
+1.41 |
14,070 |
39,806 |
+1,611 |
Aug18 |
180215 |
186.76 |
188.14 |
184.22 |
187.57 |
+1.23 |
7,220 |
15,299 |
+631 |
Sep18 |
180215 |
184.54 |
185.20 |
181.22 |
184.51 |
+1.07 |
8,463 |
19,045 |
+102 |
Oct18 |
180215 |
170.01 |
171.96 |
168.02 |
171.17 |
+0.89 |
4,528 |
10,784 |
+1,048 |
Nov18 |
180215 |
166.52 |
168.46 |
164.57 |
167.60 |
+0.82 |
2,751 |
7,329 |
+795 |
Dec18 |
180215 |
164.79 |
165.60 |
161.84 |
164.69 |
+0.72 |
3,565 |
19,245 |
+681 |
Total Volume and Open Interest |
276,950 |
434,119 |
+5,651 |
e-miNY RBOB Gasoline(NYM) |
Mar18 |
180215 |
173.60 |
173.60 |
173.58 |
173.58 |
+2.28 |
0 |
1 |
+0 |
Apr18 |
180215 |
191.43 |
191.43 |
191.43 |
191.43 |
+1.83 |
|
|
|
May18 |
180215 |
192.33 |
192.33 |
192.33 |
192.33 |
+1.73 |
|
|
|
Jun18 |
180215 |
191.57 |
191.57 |
191.57 |
191.57 |
+1.62 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar18 |
180215 |
2.613 |
2.623 |
2.530 |
2.580 |
-0.007 |
203,096 |
154,204 |
-23,803 |
Apr18 |
180215 |
2.646 |
2.661 |
2.580 |
2.620 |
-0.010 |
148,436 |
251,621 |
+21,130 |
May18 |
180215 |
2.671 |
2.685 |
2.610 |
2.651 |
-0.007 |
78,315 |
200,418 |
+5,343 |
Jun18 |
180215 |
2.709 |
2.721 |
2.650 |
2.689 |
-0.007 |
22,134 |
76,649 |
+1,762 |
Jul18 |
180215 |
2.752 |
2.763 |
2.694 |
2.732 |
-0.007 |
18,594 |
98,278 |
+96 |
Aug18 |
180215 |
2.759 |
2.769 |
2.701 |
2.741 |
-0.005 |
12,915 |
52,872 |
+326 |
Sep18 |
180215 |
2.755 |
2.755 |
2.690 |
2.728 |
-0.006 |
16,336 |
51,108 |
+2,424 |
Oct18 |
180215 |
2.758 |
2.765 |
2.704 |
2.743 |
-0.007 |
27,128 |
116,601 |
-2,619 |
Nov18 |
180215 |
2.806 |
2.810 |
2.759 |
2.793 |
-0.006 |
6,662 |
40,986 |
+109 |
Dec18 |
180215 |
2.905 |
2.936 |
2.887 |
2.918 |
-0.011 |
5,237 |
40,197 |
-129 |
Jan19 |
180215 |
3.026 |
3.026 |
2.976 |
3.005 |
-0.014 |
13,810 |
59,907 |
+1,454 |
Feb19 |
180215 |
2.961 |
2.997 |
2.960 |
2.980 |
-0.013 |
5,542 |
26,081 |
-596 |
Mar19 |
180215 |
2.908 |
2.908 |
2.858 |
2.887 |
-0.012 |
8,523 |
45,427 |
+377 |
Apr19 |
180215 |
2.655 |
2.655 |
2.615 |
2.629 |
-0.014 |
6,853 |
48,668 |
+489 |
May19 |
180215 |
2.594 |
2.619 |
2.594 |
2.609 |
-0.012 |
2,602 |
13,487 |
+360 |
Jun19 |
180215 |
2.634 |
2.648 |
2.627 |
2.639 |
-0.014 |
1,383 |
9,862 |
+273 |
Total Volume and Open Interest |
582,228 |
1,371,331 |
+7,936 |
Brent Crude Oil(ICE) |
Apr18 |
180215 |
64.44 |
65.15 |
63.12 |
64.33 |
-0.03 |
367,263 |
353,897 |
-29,271 |
May18 |
180215 |
64.15 |
64.81 |
62.79 |
64.00 |
-0.02 |
251,801 |
414,473 |
+40,457 |
Jun18 |
180215 |
63.83 |
64.46 |
62.49 |
63.68 |
unch |
182,215 |
313,603 |
+21,278 |
Jul18 |
180215 |
63.51 |
64.08 |
62.19 |
63.34 |
unch |
61,183 |
135,939 |
+8,196 |
Aug18 |
180215 |
63.14 |
63.75 |
61.86 |
62.98 |
-0.01 |
34,311 |
112,518 |
+4,487 |
Sep18 |
180215 |
62.78 |
63.35 |
61.50 |
62.62 |
-0.02 |
41,011 |
116,428 |
+5,894 |
Oct18 |
180215 |
62.66 |
62.98 |
61.21 |
62.25 |
-0.02 |
14,561 |
51,574 |
+2,035 |
Nov18 |
180215 |
62.26 |
62.59 |
60.92 |
61.88 |
-0.03 |
11,718 |
61,529 |
+2,756 |
Dec18 |
180215 |
61.73 |
62.22 |
60.47 |
61.50 |
-0.05 |
72,400 |
241,737 |
+6,898 |
Jan19 |
180215 |
60.69 |
61.21 |
60.55 |
61.16 |
-0.05 |
4,815 |
45,608 |
+1,671 |
Feb19 |
180215 |
61.04 |
61.04 |
60.86 |
60.86 |
-0.06 |
2,583 |
29,163 |
-354 |
Mar19 |
180215 |
60.56 |
60.56 |
60.56 |
60.56 |
-0.07 |
4,054 |
31,660 |
-149 |
Apr19 |
180215 |
60.30 |
60.30 |
60.30 |
60.30 |
-0.07 |
1,247 |
13,713 |
+112 |
May19 |
180215 |
60.02 |
60.02 |
60.02 |
60.02 |
-0.08 |
656 |
17,043 |
-17 |
Total Volume and Open Interest |
1,094,691 |
2,417,217 |
+69,117 |
Gas Oil(ICE) |
Mar18 |
180215 |
561.75 |
567.50 |
552.25 |
557.25 |
+7.25 |
153,047 |
150,821 |
-23,628 |
Apr18 |
180215 |
563.25 |
569.50 |
554.25 |
559.00 |
+6.50 |
146,347 |
189,602 |
+13,955 |
May18 |
180215 |
564.00 |
569.25 |
554.50 |
559.00 |
+5.75 |
86,100 |
100,585 |
+4,077 |
Jun18 |
180215 |
561.75 |
567.00 |
552.50 |
557.00 |
+5.00 |
89,363 |
91,266 |
-5,142 |
Jul18 |
180215 |
562.00 |
565.75 |
551.25 |
555.75 |
+4.25 |
18,019 |
43,876 |
+298 |
Aug18 |
180215 |
561.25 |
565.00 |
551.25 |
555.00 |
+3.75 |
11,952 |
25,555 |
+1,293 |
Sep18 |
180215 |
561.50 |
563.75 |
550.75 |
554.50 |
+3.75 |
8,778 |
27,639 |
+1,592 |
Oct18 |
180215 |
560.75 |
563.00 |
549.75 |
554.00 |
+3.75 |
4,250 |
26,266 |
-518 |
Nov18 |
180215 |
558.50 |
560.75 |
548.75 |
551.75 |
+3.50 |
1,903 |
15,298 |
+98 |
Dec18 |
180215 |
556.25 |
559.00 |
546.25 |
549.75 |
+3.50 |
21,879 |
113,651 |
+1,511 |
Total Volume and Open Interest |
551,162 |
957,445 |
-2,693 |
Ethanol(CBOT) |
Mar18 |
180215 |
1.459 |
1.488 |
1.455 |
1.486 |
+0.032 |
49 |
1,028 |
-14 |
Apr18 |
180215 |
1.470 |
1.495 |
1.470 |
1.494 |
+0.026 |
78 |
607 |
-11 |
May18 |
180215 |
1.494 |
1.505 |
1.494 |
1.505 |
+0.023 |
9 |
60 |
+5 |
Jun18 |
180215 |
1.489 |
1.504 |
1.483 |
1.504 |
+0.019 |
0 |
94 |
+0 |
Jul18 |
180215 |
1.504 |
1.504 |
1.504 |
1.504 |
+0.015 |
0 |
162 |
+0 |
Aug18 |
180215 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.010 |
0 |
4 |
+0 |
Sep18 |
180215 |
1.485 |
1.485 |
1.485 |
1.485 |
+0.010 |
0 |
162 |
+0 |
Oct18 |
180215 |
1.479 |
1.479 |
1.479 |
1.479 |
+0.010 |
|
|
|
Total Volume and Open Interest |
136 |
2,140 |
-20 |
WTI Crude Oil(ICE) |
Mar18 |
180215 |
60.83 |
61.63 |
59.72 |
61.34 |
+0.74 |
51,182 |
42,138 |
-2,014 |
Apr18 |
180215 |
60.72 |
61.46 |
59.60 |
61.17 |
+0.66 |
71,801 |
75,721 |
+8,209 |
May18 |
180215 |
60.46 |
61.15 |
59.31 |
60.78 |
+0.51 |
34,861 |
44,195 |
+3,054 |
Jun18 |
180215 |
60.19 |
60.76 |
58.94 |
60.28 |
+0.36 |
28,956 |
88,812 |
+2,224 |
Jul18 |
180215 |
59.72 |
60.27 |
58.57 |
59.73 |
+0.25 |
9,221 |
20,296 |
+2,251 |
Aug18 |
180215 |
59.53 |
59.75 |
58.15 |
59.17 |
+0.17 |
4,556 |
18,360 |
-757 |
Sep18 |
180215 |
59.11 |
59.13 |
57.68 |
58.62 |
+0.11 |
3,848 |
21,248 |
-706 |
Oct18 |
180215 |
57.62 |
58.29 |
57.62 |
58.12 |
+0.07 |
640 |
7,715 |
-127 |
Nov18 |
180215 |
58.22 |
58.22 |
57.67 |
57.67 |
+0.02 |
360 |
9,753 |
+39 |
Dec18 |
180215 |
57.74 |
57.83 |
56.30 |
57.27 |
+0.02 |
12,558 |
113,711 |
+509 |
Jan19 |
180215 |
56.87 |
56.87 |
56.87 |
56.87 |
unch |
136 |
6,230 |
+38 |
Feb19 |
180215 |
56.46 |
56.46 |
56.46 |
56.46 |
-0.01 |
142 |
5,467 |
+92 |
Mar19 |
180215 |
56.09 |
56.09 |
56.09 |
56.09 |
-0.03 |
278 |
4,375 |
+107 |
Apr19 |
180215 |
55.74 |
55.74 |
55.74 |
55.74 |
-0.04 |
19 |
1,980 |
+15 |
May19 |
180215 |
55.43 |
55.43 |
55.43 |
55.43 |
-0.04 |
277 |
2,294 |
+203 |
Jun19 |
180215 |
55.63 |
55.65 |
54.42 |
55.14 |
-0.05 |
1,226 |
22,465 |
+157 |
Total Volume and Open Interest |
223,736 |
579,742 |
+13,963 |
US Dollar Index(ICE) |
Mar18 |
180215 |
88.890 |
88.890 |
88.445 |
88.505 |
-0.500 |
20,985 |
37,050 |
+170 |
Jun18 |
180215 |
88.540 |
88.540 |
88.115 |
88.170 |
-0.490 |
767 |
2,605 |
-11 |
Sep18 |
180215 |
88.115 |
88.115 |
87.810 |
87.810 |
-0.490 |
7 |
544 |
+1 |
Total Volume and Open Interest |
21,764 |
40,422 |
+163 |
Australian Dollar(CME) |
Mar18 |
180215 |
79.20 |
79.65 |
78.91 |
79.34 |
+0.22 |
91,545 |
108,249 |
-3,144 |
Jun18 |
180215 |
79.20 |
79.64 |
78.98 |
79.36 |
+0.23 |
331 |
2,833 |
+44 |
Sep18 |
180215 |
79.50 |
79.50 |
79.32 |
79.41 |
+0.23 |
1 |
62 |
+0 |
Total Volume and Open Interest |
92,988 |
113,967 |
-3,197 |
British Pound(CME) |
Mar18 |
180215 |
140.17 |
141.19 |
140.10 |
141.06 |
+1.03 |
98,840 |
187,084 |
-5,065 |
Jun18 |
180215 |
140.84 |
141.70 |
140.73 |
141.62 |
+1.03 |
363 |
3,811 |
+190 |
Sep18 |
180215 |
142.19 |
142.19 |
142.19 |
142.19 |
+1.05 |
0 |
55 |
+0 |
Total Volume and Open Interest |
102,529 |
193,326 |
-4,811 |
Canadian Dollar(CME) |
Mar18 |
180215 |
80.07 |
80.25 |
79.80 |
80.09 |
+0.19 |
63,136 |
148,695 |
-4,659 |
Jun18 |
180215 |
80.15 |
80.33 |
79.96 |
80.21 |
+0.20 |
202 |
3,358 |
+141 |
Sep18 |
180215 |
80.25 |
80.39 |
80.17 |
80.32 |
+0.21 |
24 |
586 |
+18 |
Dec18 |
180215 |
80.39 |
80.45 |
80.13 |
80.42 |
+0.21 |
115 |
1,940 |
+111 |
Total Volume and Open Interest |
63,527 |
155,262 |
-4,393 |
Japanese Yen(CME) |
Mar18 |
180215 |
93.67 |
94.47 |
93.65 |
94.27 |
+0.70 |
176,377 |
255,893 |
+5,032 |
Jun18 |
180215 |
94.24 |
95.02 |
94.24 |
94.86 |
+0.71 |
780 |
1,929 |
+272 |
Sep18 |
180215 |
95.51 |
95.51 |
95.51 |
95.51 |
+0.71 |
5 |
403 |
+2 |
Total Volume and Open Interest |
177,852 |
260,170 |
+5,594 |
Swiss Franc(CME) |
Mar18 |
180215 |
107.92 |
108.81 |
107.86 |
108.61 |
+0.91 |
20,493 |
73,984 |
-521 |
Jun18 |
180215 |
108.78 |
109.63 |
108.74 |
109.45 |
+0.92 |
25 |
621 |
+3 |
Sep18 |
180215 |
109.99 |
110.36 |
109.92 |
110.36 |
+0.93 |
0 |
29 |
+0 |
Total Volume and Open Interest |
20,518 |
74,651 |
-518 |
EuroFX(CME) |
Mar18 |
180215 |
124.75 |
125.34 |
124.71 |
125.30 |
+0.67 |
205,834 |
533,420 |
-6,209 |
Jun18 |
180215 |
125.59 |
126.15 |
125.59 |
126.14 |
+0.69 |
728 |
22,735 |
+103 |
Sep18 |
180215 |
126.60 |
127.04 |
126.60 |
127.04 |
+0.69 |
69 |
1,997 |
-10 |
Total Volume and Open Interest |
211,899 |
564,233 |
-7,071 |
Mexican Peso(CME) |
Feb18 |
180215 |
539.88 |
539.88 |
539.88 |
539.88 |
+1.50 |
|
|
|
Mar18 |
180215 |
536.25 |
539.75 |
535.63 |
537.63 |
+1.88 |
31,577 |
194,717 |
-736 |
Total Volume and Open Interest |
31,582 |
196,517 |
-735 |
Brazilian Real(CME) |
Mar18 |
180215 |
310.30 |
311.95 |
308.00 |
308.30 |
+0.75 |
271 |
27,105 |
-68 |
Apr18 |
180215 |
309.45 |
310.50 |
307.15 |
307.40 |
+0.80 |
2 |
355 |
+1 |
May18 |
180215 |
306.45 |
306.45 |
306.45 |
306.45 |
+0.75 |
0 |
8 |
+0 |
Jun18 |
180215 |
305.60 |
305.60 |
305.60 |
305.60 |
+0.90 |
|
|
|
Total Volume and Open Interest |
273 |
27,571 |
-67 |
30-Year T-Bonds(CBOT) |
Mar18 |
180215 |
143~180 |
144~110 |
143~040 |
144~000 |
+0~200 |
264,027 |
817,883 |
-6,784 |
Jun18 |
180215 |
142~190 |
143~100 |
142~040 |
143~000 |
+0~200 |
3,552 |
11,918 |
+1,304 |
Sep18 |
180215 |
141~000 |
142~000 |
141~000 |
142~000 |
+0~200 |
0 |
40 |
+0 |
Total Volume and Open Interest |
267,579 |
829,841 |
-5,480 |
10-Year T-Notes(CBOT) |
Mar18 |
180215 |
120~130 |
120~180 |
120~010 |
120~145 |
+0~040 |
1,277,076 |
3,578,344 |
+5,410 |
Jun18 |
180215 |
119~245 |
119~310 |
119~140 |
119~275 |
+0~045 |
28,306 |
103,452 |
+16,842 |
Sep18 |
180215 |
119~035 |
119~125 |
119~035 |
119~125 |
+0~045 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,305,382 |
3,681,797 |
+22,252 |
5-Year T-Notes(CBOT) |
Mar18 |
180215 |
114~076 |
114~096 |
113~314 |
114~070 |
+0~004 |
793,896 |
3,310,261 |
-17,003 |
Jun18 |
180215 |
113~290 |
114~000 |
113~210 |
113~292 |
+0~006 |
26,480 |
118,946 |
+12,610 |
Sep18 |
180215 |
113~292 |
113~292 |
113~292 |
113~292 |
+0~006 |
0 |
6 |
+0 |
Total Volume and Open Interest |
820,376 |
3,429,213 |
-4,393 |
2 Year T-Notes(CBOT) |
Mar18 |
180215 |
106~172 |
106~174 |
106~144 |
106~166 |
-0~002 |
432,218 |
1,966,748 |
-34,404 |
Jun18 |
180215 |
106~084 |
106~094 |
106~062 |
106~084 |
-0~002 |
7,289 |
65,537 |
+2,542 |
Sep18 |
180215 |
106~084 |
106~084 |
106~084 |
106~084 |
-0~002 |
|
|
|
Total Volume and Open Interest |
439,507 |
2,032,285 |
-31,862 |
Eurodollars(CME) |
Mar18 |
180215 |
98.000 |
98.000 |
97.970 |
97.975 |
-0.020 |
282,008 |
1,314,981 |
-51,525 |
Jun18 |
180215 |
97.805 |
97.805 |
97.775 |
97.785 |
-0.015 |
293,810 |
1,550,717 |
+2,685 |
Sep18 |
180215 |
97.665 |
97.675 |
97.635 |
97.660 |
-0.005 |
207,113 |
1,365,897 |
-13,061 |
Dec18 |
180215 |
97.540 |
97.540 |
97.500 |
97.525 |
-0.010 |
244,003 |
1,733,466 |
-1,186 |
Mar19 |
180215 |
97.450 |
97.450 |
97.405 |
97.430 |
-0.015 |
231,187 |
1,381,124 |
+1,609 |
Jun19 |
180215 |
97.355 |
97.355 |
97.305 |
97.330 |
-0.020 |
228,516 |
1,248,305 |
+14,681 |
Sep19 |
180215 |
97.290 |
97.290 |
97.230 |
97.260 |
-0.025 |
170,774 |
923,379 |
+15,626 |
Dec19 |
180215 |
97.210 |
97.210 |
97.145 |
97.180 |
-0.025 |
243,882 |
1,570,415 |
+4,238 |
Mar20 |
180215 |
97.175 |
97.175 |
97.115 |
97.155 |
-0.020 |
144,180 |
845,953 |
-2,469 |
Jun20 |
180215 |
97.150 |
97.150 |
97.090 |
97.130 |
-0.020 |
95,150 |
719,558 |
-2,345 |
Sep20 |
180215 |
97.120 |
97.125 |
97.060 |
97.110 |
-0.010 |
84,736 |
495,397 |
+788 |
Dec20 |
180215 |
97.075 |
97.090 |
97.015 |
97.070 |
-0.005 |
92,045 |
502,518 |
-4,268 |
Mar21 |
180215 |
97.050 |
97.070 |
96.995 |
97.055 |
+0.005 |
46,233 |
445,671 |
+1,871 |
Jun21 |
180215 |
97.030 |
97.050 |
96.975 |
97.040 |
+0.005 |
69,912 |
255,258 |
+22,750 |
Sep21 |
180215 |
97.010 |
97.035 |
96.955 |
97.025 |
+0.010 |
35,950 |
169,441 |
+2,578 |
Dec21 |
180215 |
96.985 |
97.015 |
96.935 |
97.000 |
+0.015 |
33,633 |
225,325 |
-493 |
Mar22 |
180215 |
96.970 |
97.000 |
96.920 |
96.990 |
+0.020 |
27,178 |
124,829 |
-1,513 |
Jun22 |
180215 |
96.955 |
96.985 |
96.905 |
96.975 |
+0.020 |
23,817 |
78,586 |
-2,078 |
Total Volume and Open Interest |
2,632,172 |
15,441,583 |
-13,567 |
Ultra T-Bond(CBOT) |
Mar18 |
180215 |
155~27 |
156~29 |
155~03 |
156~08 |
+0~29 |
110,475 |
904,911 |
+1,442 |
Jun18 |
180215 |
155~04 |
156~03 |
154~11 |
155~15 |
+0~29 |
10,397 |
33,085 |
+9,241 |
Sep18 |
180215 |
154~15 |
154~15 |
154~15 |
154~15 |
+0~29 |
|
|
|
Total Volume and Open Interest |
120,872 |
937,996 |
+10,683 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180215 |
127~310 |
128~080 |
127~175 |
128~035 |
+0~075 |
145,642 |
562,229 |
+860 |
Jun18 |
180215 |
127~040 |
127~245 |
127~025 |
127~205 |
+0~080 |
25 |
557 |
+25 |
Sep18 |
180215 |
127~205 |
127~205 |
127~205 |
127~205 |
+0~080 |
|
|
|
Total Volume and Open Interest |
145,667 |
562,786 |
+885 |
30 Day Federal Funds(CBOT) |
Feb18 |
180215 |
98.580 |
98.582 |
98.580 |
98.582 |
+0.002 |
32,867 |
262,993 |
+15,255 |
Mar18 |
180215 |
98.505 |
98.510 |
98.505 |
98.510 |
unch |
2,103 |
85,069 |
+407 |
Apr18 |
180215 |
98.350 |
98.350 |
98.345 |
98.350 |
unch |
37,491 |
378,948 |
-1,590 |
May18 |
180215 |
98.335 |
98.335 |
98.325 |
98.335 |
unch |
18,481 |
120,756 |
+4,411 |
Jun18 |
180215 |
98.240 |
98.240 |
98.230 |
98.235 |
-0.005 |
8,597 |
37,075 |
-899 |
Jul18 |
180215 |
98.170 |
98.170 |
98.155 |
98.165 |
unch |
38,666 |
168,915 |
+3,434 |
Total Volume and Open Interest |
254,018 |
1,876,680 |
+33,404 |
Japanese Govt Bonds(SGX) |
Mar18 |
180215 |
150.64 |
150.70 |
150.51 |
150.67 |
+0.01 |
1,700 |
13,428 |
-98 |
Jun18 |
180215 |
150.67 |
150.67 |
150.67 |
150.67 |
+0.01 |
|
|
|
Sep18 |
180215 |
150.67 |
150.67 |
150.67 |
150.67 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,700 |
13,428 |
-98 |
Euro-Buxl(EUREX) |
Mar18 |
180215 |
158.16 |
158.92 |
157.48 |
158.66 |
-0.14 |
63,362 |
265,174 |
+889 |
Jun18 |
180215 |
157.16 |
157.16 |
157.16 |
157.16 |
-0.14 |
644 |
13,431 |
+2,522 |
Sep18 |
180215 |
161.72 |
161.72 |
161.72 |
161.72 |
-0.14 |
|
|
|
Total Volume and Open Interest |
64,006 |
278,605 |
+3,411 |
Euro-Bund(EUREX) |
Mar18 |
180215 |
157.65 |
158.01 |
157.42 |
157.88 |
-0.10 |
664,396 |
1,979,013 |
+46,423 |
Jun18 |
180215 |
155.00 |
155.31 |
154.77 |
155.23 |
-0.10 |
1,797 |
140,098 |
+26,223 |
Sep18 |
180215 |
154.40 |
154.76 |
154.40 |
154.73 |
-0.11 |
11 |
14 |
-1 |
Total Volume and Open Interest |
666,204 |
2,119,125 |
+72,645 |
Euro-Bobl(EUREX) |
Mar18 |
180215 |
130.42 |
130.54 |
130.34 |
130.50 |
-0.03 |
434,634 |
1,779,654 |
+27,992 |
Jun18 |
180215 |
129.54 |
129.69 |
129.52 |
129.69 |
-0.04 |
2,615 |
77,217 |
+4,344 |
Sep18 |
180215 |
129.50 |
129.50 |
129.50 |
129.50 |
-0.03 |
|
|
|
Total Volume and Open Interest |
437,249 |
1,856,871 |
+32,336 |
Euro-Schatz(EUREX) |
Mar18 |
180215 |
111.88 |
111.88 |
111.85 |
111.88 |
-0.01 |
219,560 |
1,790,898 |
-20,984 |
Jun18 |
180215 |
111.66 |
111.68 |
111.66 |
111.68 |
-0.01 |
6,374 |
96,220 |
-900 |
Sep18 |
180215 |
111.68 |
111.68 |
111.68 |
111.68 |
-0.01 |
|
|
|
Total Volume and Open Interest |
225,934 |
1,887,118 |
-21,884 |
3-Mth Euribor(EUREX) |
Mar18 |
180215 |
100.320 |
100.325 |
100.320 |
100.325 |
+0.005 |
0 |
6,822 |
+0 |
Jun18 |
180215 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
4 |
2,915 |
+0 |
Sep18 |
180215 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.005 |
0 |
3,105 |
-3 |
Total Volume and Open Interest |
12 |
34,359 |
-3 |
Long Gilt(LIFFE) |
Mar18 |
180215 |
120~13 |
120~24 |
120~04 |
120~19 |
-0~07 |
171,206 |
738,556 |
+1,278 |
Jun18 |
180215 |
119~14 |
119~20 |
119~09 |
119~20 |
-0~07 |
355 |
394 |
+328 |
Total Volume and Open Interest |
171,561 |
738,950 |
+1,606 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180215 |
99.39 |
99.39 |
99.38 |
99.39 |
unch |
62,749 |
431,660 |
-2,005 |
Jun18 |
180215 |
99.21 |
99.21 |
99.20 |
99.21 |
unch |
52,732 |
572,963 |
+9,750 |
Sep18 |
180215 |
99.10 |
99.11 |
99.09 |
99.10 |
unch |
39,421 |
381,042 |
+1,933 |
Dec18 |
180215 |
99.00 |
99.00 |
98.99 |
99.00 |
unch |
47,198 |
439,630 |
+3,844 |
Mar19 |
180215 |
98.90 |
98.91 |
98.89 |
98.91 |
unch |
53,214 |
313,110 |
-1,954 |
Jun19 |
180215 |
98.81 |
98.83 |
98.80 |
98.82 |
unch |
70,685 |
285,169 |
+4,025 |
Total Volume and Open Interest |
578,001 |
3,517,441 |
+7,543 |
3-Mth Euribor(LIFFE) |
Mar18 |
180215 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
20,664 |
475,962 |
+1,126 |
Jun18 |
180215 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
29,273 |
558,089 |
-409 |
Sep18 |
180215 |
100.295 |
100.305 |
100.295 |
100.295 |
-0.005 |
83,208 |
609,447 |
+3,026 |
Total Volume and Open Interest |
776,891 |
5,219,004 |
+30,968 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180215 |
98.21 |
98.22 |
98.20 |
98.22 |
unch |
14,483 |
114,038 |
-4,357 |
Jun18 |
180215 |
98.19 |
98.19 |
98.16 |
98.19 |
unch |
21,504 |
180,683 |
-4,094 |
Sep18 |
180215 |
98.12 |
98.12 |
98.08 |
98.11 |
-0.01 |
26,772 |
204,529 |
+6,313 |
Dec18 |
180215 |
98.03 |
98.03 |
97.99 |
98.02 |
-0.01 |
19,968 |
166,388 |
-573 |
Mar19 |
180215 |
97.92 |
97.92 |
97.88 |
97.91 |
-0.02 |
9,426 |
114,011 |
+2,054 |
Jun19 |
180215 |
97.82 |
97.82 |
97.76 |
97.80 |
-0.03 |
8,135 |
94,005 |
+618 |
Sep19 |
180215 |
97.72 |
97.72 |
97.66 |
97.70 |
-0.03 |
4,542 |
73,132 |
-1,221 |
Dec19 |
180215 |
97.61 |
97.62 |
97.55 |
97.60 |
-0.03 |
1,623 |
38,866 |
+91 |
Mar20 |
180215 |
97.52 |
97.52 |
97.46 |
97.50 |
-0.03 |
320 |
5,556 |
+68 |
Jun20 |
180215 |
97.40 |
97.42 |
97.37 |
97.42 |
-0.02 |
0 |
2,607 |
+0 |
Total Volume and Open Interest |
106,824 |
997,955 |
-1,051 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180215 |
97.16 |
97.17 |
97.06 |
97.09 |
-0.07 |
138,175 |
1,143,789 |
-6,116 |
Jun18 |
180215 |
97.03 |
97.04 |
97.02 |
97.04 |
-0.08 |
0 |
1,955 |
+0 |
Total Volume and Open Interest |
138,175 |
1,145,744 |
-6,116 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180215 |
97.86 |
97.87 |
97.80 |
97.84 |
-0.03 |
194,337 |
1,130,009 |
-11,037 |
Jun18 |
180215 |
97.74 |
97.74 |
97.71 |
97.73 |
-0.04 |
0 |
9,876 |
+0 |
Total Volume and Open Interest |
194,337 |
1,139,885 |
-11,037 |
Gold(CMX) |
Feb18 |
180215 |
1352.0 |
1355.9 |
1349.7 |
1352.1 |
-3.4 |
71 |
1,147 |
-1 |
Apr18 |
180215 |
1353.0 |
1359.8 |
1350.8 |
1355.3 |
-2.7 |
201,432 |
351,848 |
+950 |
Jun18 |
180215 |
1357.8 |
1365.0 |
1356.3 |
1360.7 |
-2.4 |
5,044 |
79,985 |
+1,019 |
Aug18 |
180215 |
1363.2 |
1369.5 |
1361.8 |
1366.1 |
-2.1 |
3,764 |
24,610 |
-520 |
Oct18 |
180215 |
1370.5 |
1373.9 |
1369.5 |
1371.5 |
-2.0 |
288 |
5,761 |
+8 |
Dec18 |
180215 |
1377.6 |
1381.4 |
1373.0 |
1377.3 |
-1.9 |
1,584 |
36,648 |
-55 |
Feb19 |
180215 |
1385.2 |
1385.2 |
1381.2 |
1383.1 |
-1.7 |
563 |
2,034 |
+100 |
Apr19 |
180215 |
1385.0 |
1389.9 |
1385.0 |
1389.0 |
-1.6 |
5 |
1,911 |
-2 |
Jun19 |
180215 |
1393.4 |
1395.4 |
1393.4 |
1395.4 |
-1.4 |
71 |
1,622 |
+52 |
Aug19 |
180215 |
1400.9 |
1400.9 |
1400.9 |
1400.9 |
-1.4 |
0 |
8 |
+0 |
Oct19 |
180215 |
1407.1 |
1407.1 |
1407.1 |
1407.1 |
-1.4 |
0 |
27 |
+0 |
Dec19 |
180215 |
1412.0 |
1413.7 |
1412.0 |
1413.7 |
-1.4 |
3 |
2,694 |
-1 |
Total Volume and Open Interest |
213,333 |
511,745 |
+1,595 |
Silver(CMX) |
Mar18 |
180215 |
1683.0 |
1695.0 |
1660.5 |
1679.6 |
-8.2 |
72,463 |
88,272 |
-4,191 |
May18 |
180215 |
1690.5 |
1702.5 |
1668.0 |
1687.9 |
-8.0 |
13,721 |
72,860 |
+2,120 |
Jul18 |
180215 |
1700.5 |
1711.0 |
1677.5 |
1696.6 |
-7.8 |
1,844 |
11,935 |
+408 |
Sep18 |
180215 |
1713.5 |
1719.0 |
1689.5 |
1705.4 |
-7.6 |
426 |
4,818 |
+50 |
Dec18 |
180215 |
1726.0 |
1731.0 |
1701.5 |
1718.0 |
-7.5 |
1,077 |
14,375 |
+247 |
Mar19 |
180215 |
1731.5 |
1731.5 |
1731.5 |
1731.5 |
-7.5 |
0 |
530 |
+0 |
May19 |
180215 |
1740.2 |
1740.2 |
1740.2 |
1740.2 |
-6.9 |
2 |
54 |
+0 |
Total Volume and Open Interest |
89,574 |
194,056 |
-1,455 |
Platinum(NYMEX) |
Apr18 |
180215 |
998.6 |
1009.7 |
996.5 |
1001.1 |
+2.0 |
14,284 |
76,532 |
-1,012 |
Jul18 |
180215 |
1006.2 |
1013.8 |
1001.9 |
1005.6 |
+1.9 |
196 |
7,198 |
+44 |
Oct18 |
180215 |
1011.1 |
1011.1 |
1011.1 |
1011.1 |
+2.1 |
4 |
219 |
-1 |
Jan19 |
180215 |
1019.0 |
1019.0 |
1015.4 |
1015.4 |
+2.0 |
2 |
10 |
+1 |
Total Volume and Open Interest |
14,487 |
84,126 |
-967 |
Palladium(NYMEX) |
Mar18 |
180215 |
996.30 |
1015.65 |
996.05 |
1006.65 |
+9.35 |
5,928 |
18,697 |
-2,082 |
Jun18 |
180215 |
993.50 |
1012.00 |
993.05 |
1003.70 |
+9.50 |
2,133 |
9,528 |
+1,687 |
Sep18 |
180215 |
1001.00 |
1001.00 |
997.70 |
997.70 |
+9.45 |
69 |
407 |
+66 |
Total Volume and Open Interest |
8,130 |
28,638 |
-329 |
Copper(CMX) |
Mar18 |
180215 |
323.70 |
324.90 |
321.25 |
324.55 |
+0.95 |
121,642 |
86,777 |
-7,271 |
May18 |
180215 |
325.35 |
326.75 |
323.10 |
326.45 |
+1.05 |
31,623 |
82,528 |
+3,745 |
Jul18 |
180215 |
326.60 |
328.35 |
324.70 |
328.05 |
+1.10 |
4,282 |
26,065 |
-249 |
Sep18 |
180215 |
328.70 |
329.55 |
326.20 |
329.40 |
+1.05 |
3,846 |
21,147 |
+163 |
Dec18 |
180215 |
330.45 |
331.40 |
328.20 |
331.10 |
+1.00 |
1,882 |
19,131 |
+871 |
Total Volume and Open Interest |
164,004 |
255,708 |
-2,596 |
E-mini DJIA Index(CBOT) |
Mar18 |
180215 |
24859 |
25250 |
24792 |
25234 |
+371 |
257,768 |
124,973 |
+1,910 |
Jun18 |
180215 |
24872 |
25260 |
24806 |
25250 |
+371 |
330 |
1,075 |
+50 |
Sep18 |
180215 |
25058 |
25294 |
24879 |
25294 |
+367 |
2 |
117 |
+0 |
Dec18 |
180215 |
25297 |
25297 |
25297 |
25297 |
+344 |
0 |
2 |
+0 |
Total Volume and Open Interest |
258,100 |
126,167 |
+1,960 |
S & P 500(CME) |
Mar18 |
180215 |
2693.50 |
2736.20 |
2689.00 |
2733.90 |
+37.00 |
5,359 |
77,077 |
-730 |
Jun18 |
180215 |
2737.70 |
2737.70 |
2694.50 |
2737.70 |
+37.20 |
0 |
139 |
+0 |
Sep18 |
180215 |
2743.40 |
2743.40 |
2699.70 |
2743.40 |
+37.70 |
0 |
125 |
+0 |
Dec18 |
180215 |
2748.90 |
2748.90 |
2703.70 |
2748.90 |
+39.20 |
0 |
300 |
+0 |
Total Volume and Open Interest |
5,359 |
77,641 |
-730 |
S & P 500 E-Mini(CME) |
Mar18 |
180215 |
2695.50 |
2736.75 |
2688.50 |
2734.00 |
+37.00 |
1,461,104 |
3,191,989 |
-25,717 |
Jun18 |
180215 |
2699.50 |
2740.00 |
2692.50 |
2737.75 |
+37.25 |
12,934 |
113,728 |
-751 |
Sep18 |
180215 |
2705.00 |
2745.00 |
2698.75 |
2743.50 |
+37.75 |
163 |
11,889 |
-19 |
Dec18 |
180215 |
2719.75 |
2750.00 |
2705.00 |
2749.00 |
+39.25 |
5 |
24,076 |
+1 |
Total Volume and Open Interest |
1,474,206 |
3,341,713 |
-26,486 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180215 |
6681.00 |
6827.50 |
6669.75 |
6816.00 |
+129.00 |
382,334 |
224,590 |
+482 |
Jun18 |
180215 |
6703.00 |
6849.50 |
6694.25 |
6839.50 |
+129.75 |
473 |
5,258 |
+22 |
Sep18 |
180215 |
6780.00 |
6865.25 |
6727.25 |
6863.50 |
+131.75 |
17 |
166 |
+2 |
Total Volume and Open Interest |
382,824 |
230,028 |
+506 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180215 |
1875.80 |
1900.30 |
1871.00 |
1896.70 |
+19.00 |
15,712 |
76,418 |
-752 |
Jun18 |
180215 |
1900.80 |
1901.50 |
1876.30 |
1900.80 |
+18.90 |
0 |
17 |
+0 |
Sep18 |
180215 |
1908.50 |
1908.50 |
1908.50 |
1908.50 |
+19.50 |
|
|
|
Total Volume and Open Interest |
15,712 |
76,435 |
-752 |
Volatility Index(CBOE) |
Feb18 |
180214 |
25.25 |
26.50 |
23.80 |
25.35 |
+0.12 |
104,006 |
94,246 |
-12,162 |
Mar18 |
180215 |
17.90 |
18.15 |
17.10 |
17.53 |
-0.35 |
137,927 |
236,038 |
+5,753 |
Apr18 |
180215 |
17.85 |
18.00 |
17.25 |
17.33 |
-0.45 |
36,690 |
60,862 |
+2,139 |
May18 |
180215 |
17.85 |
17.98 |
17.25 |
17.33 |
-0.50 |
16,107 |
37,455 |
-784 |
Total Volume and Open Interest |
286,979 |
434,534 |
-85,555 |
S & P 600(CME) |
Mar18 |
180215 |
937.90 |
937.90 |
937.90 |
937.90 |
+8.70 |
|
|
|
Jun18 |
180215 |
938.60 |
938.60 |
938.60 |
938.60 |
+8.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180215 |
1522.50 |
1542.30 |
1514.70 |
1540.30 |
+19.30 |
16,725 |
22,979 |
+112 |
Jun18 |
180215 |
1536.00 |
1542.80 |
1536.00 |
1542.80 |
+19.30 |
0 |
11 |
+0 |
Total Volume and Open Interest |
16,725 |
22,990 |
+112 |
Nikkei 225(CME) |
Mar18 |
180215 |
21505 |
21630 |
21310 |
21500 |
-25 |
27,407 |
54,570 |
-317 |
Jun18 |
180215 |
21390 |
21520 |
21230 |
21400 |
-30 |
61 |
167 |
-1 |
Total Volume and Open Interest |
27,468 |
54,737 |
-318 |
Nikkei 225(SGX) |
Mar18 |
180215 |
21185 |
21560 |
20920 |
21455 |
+240 |
98,935 |
203,998 |
+4,047 |
Jun18 |
180215 |
21090 |
21335 |
20775 |
21295 |
+240 |
257 |
1,590 |
+170 |
Sep18 |
180215 |
21265 |
21265 |
21265 |
21265 |
+240 |
0 |
2 |
+0 |
Total Volume and Open Interest |
99,192 |
216,692 |
+4,217 |
Nikkei 225 Mini(JPX) |
Mar18 |
180215 |
21230 |
21565 |
20920 |
21450 |
+270 |
711,374 |
877,294 |
+207,883 |
Jun18 |
180215 |
21060 |
21385 |
20750 |
21290 |
+280 |
21,127 |
37,771 |
+3,619 |
Sep18 |
180215 |
21015 |
21340 |
20720 |
21240 |
+270 |
409 |
2,248 |
+159 |
Total Volume and Open Interest |
742,524 |
931,608 |
+28,866 |
Nikkei 225(JPX) |
Mar18 |
180215 |
21230 |
21560 |
20930 |
21450 |
+270 |
61,033 |
356,914 |
+20,385 |
Jun18 |
180215 |
21050 |
21380 |
20750 |
21290 |
+280 |
2,099 |
27,635 |
+2,876 |
Sep18 |
180215 |
21050 |
21310 |
20720 |
21240 |
+270 |
10 |
3,049 |
+6 |
Total Volume and Open Interest |
63,150 |
473,999 |
+25,520 |
Nikkei 225(CME) Yen |
Mar18 |
180215 |
21475 |
21610 |
21285 |
21475 |
-20 |
70,745 |
81,983 |
+4,808 |
Jun18 |
180215 |
21325 |
21430 |
21130 |
21305 |
-20 |
40 |
163 |
+2 |
Sep18 |
180215 |
21265 |
21265 |
21265 |
21265 |
-15 |
|
|
|
Total Volume and Open Interest |
70,785 |
82,146 |
+4,810 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180215 |
21400 |
21590 |
21300 |
21480 |
-10 |
1 |
26 |
+1 |
Jun18 |
180215 |
21310 |
21310 |
21310 |
21310 |
-10 |
|
|
|
Sep18 |
180215 |
21270 |
21270 |
21270 |
21270 |
-10 |
|
|
|
Total Volume and Open Interest |
1 |
26 |
+1 |
CAC 40(EURONEXT) |
Feb18 |
180215 |
5205.5 |
5255.0 |
5198.5 |
5222.0 |
+57.5 |
264,964 |
342,318 |
+26,249 |
Mar18 |
180215 |
5191.5 |
5252.0 |
5191.5 |
5219.0 |
+56.5 |
204,131 |
194,551 |
+133,513 |
Apr18 |
180215 |
5202.5 |
5225.5 |
5195.0 |
5199.0 |
+55.0 |
|
|
|
Total Volume and Open Interest |
469,096 |
572,390 |
+159,763 |
Hang Seng Index(HKFE) |
Feb18 |
180215 |
30304 |
31036 |
29955 |
30965 |
+664 |
178,426 |
121,788 |
-5,409 |
Mar18 |
180215 |
30305 |
31028 |
29958 |
30958 |
+654 |
3,623 |
16,654 |
+1,281 |
Total Volume and Open Interest |
183,131 |
144,733 |
-3,370 |
DAX(EUREX) |
Mar18 |
180215 |
12441.0 |
12476.5 |
12266.5 |
12325.5 |
-49.0 |
91,845 |
150,313 |
+7,741 |
Jun18 |
180215 |
12462.0 |
12490.0 |
12295.0 |
12341.5 |
-50.5 |
546 |
5,121 |
+320 |
Sep18 |
180215 |
12420.0 |
12457.0 |
12328.0 |
12328.0 |
-50.5 |
155 |
822 |
+466 |
Total Volume and Open Interest |
92,546 |
156,256 |
+8,527 |
Mini-DAX(EUREX) |
Mar18 |
180215 |
12446.0 |
12476.0 |
12267.0 |
12325.5 |
-49.0 |
36,703 |
22,183 |
+851 |
Jun18 |
180215 |
12468.0 |
12485.0 |
12289.0 |
12341.5 |
-50.5 |
35 |
1,315 |
+26 |
Sep18 |
180215 |
12453.0 |
12453.0 |
12328.0 |
12328.0 |
-50.5 |
47 |
34 |
+2 |
Total Volume and Open Interest |
36,785 |
23,532 |
+879 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180215 |
3396 |
3413 |
3373 |
3385 |
+9 |
1,428,849 |
3,725,915 |
+43,031 |
Jun18 |
180215 |
3308 |
3327 |
3290 |
3301 |
+9 |
8,307 |
105,641 |
+10,102 |
Sep18 |
180215 |
3313 |
3313 |
3280 |
3291 |
+9 |
4 |
348 |
+0 |
Total Volume and Open Interest |
1,437,160 |
3,837,431 |
+53,133 |
Swiss Market Index(EUREX) |
Mar18 |
180215 |
8835 |
8865 |
8796 |
8806 |
+20 |
45,158 |
277,991 |
-1,296 |
Jun18 |
180215 |
8668 |
8700 |
8642 |
8645 |
+22 |
111 |
24,511 |
+2,634 |
Sep18 |
180215 |
8617 |
8617 |
8617 |
8617 |
+21 |
1 |
57 |
+0 |
Total Volume and Open Interest |
45,270 |
302,559 |
+1,338 |
FT-SE 100(EURONEXT) |
Mar18 |
180215 |
7197.50 |
7232.00 |
7169.50 |
7196.00 |
+32.00 |
111,290 |
610,673 |
-1,827 |
Jun18 |
180215 |
7136.50 |
7147.00 |
7094.50 |
7117.00 |
+32.00 |
82 |
8,064 |
+49 |
Sep18 |
180215 |
7057.00 |
7057.00 |
7057.00 |
7057.00 |
+33.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
111,372 |
618,757 |
-1,778 |
SPI 200(SFE) |
Mar18 |
180215 |
5790.0 |
5869.0 |
5746.0 |
5862.0 |
+72.0 |
53,363 |
289,458 |
+231 |
Jun18 |
180215 |
5735.0 |
5849.0 |
5735.0 |
5848.0 |
+72.0 |
8 |
4,818 |
+3 |
Sep18 |
180215 |
5793.0 |
5793.0 |
5793.0 |
5793.0 |
+72.0 |
0 |
2,598 |
+0 |
Total Volume and Open Interest |
54,622 |
300,407 |
+1,311 |
FTSE MIB(ISE) |
Mar18 |
180215 |
22540.00 |
22735.00 |
22380.00 |
22482.00 |
+57.00 |
26,548 |
34,900 |
-46 |
Jun18 |
180215 |
22040.00 |
22245.00 |
21905.00 |
21992.00 |
+57.00 |
80 |
597 |
+13 |
Sep18 |
180215 |
21865.00 |
21865.00 |
21865.00 |
21865.00 |
+50.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
26,628 |
35,499 |
-33 |
KOSPI 200(KFE) |
Mar18 |
180214 |
311.00 |
315.70 |
310.55 |
314.80 |
+2.90 |
|
|
|
Jun18 |
180214 |
311.80 |
316.35 |
311.20 |
315.50 |
+3.30 |
|
|
|
Sep18 |
180214 |
315.60 |
316.60 |
315.00 |
315.30 |
+3.25 |
13 |
4,705 |
+6 |
Total Volume and Open Interest |
289,713 |
337,434 |
-12,895 |
GSCI(CME) |
Mar18 |
180215 |
439.20 |
442.40 |
435.30 |
441.60 |
+1.50 |
2,253 |
13,527 |
+2,247 |
Apr18 |
180215 |
443.10 |
443.10 |
443.10 |
443.10 |
+1.50 |
|
|
|
May18 |
180215 |
443.00 |
443.00 |
443.00 |
443.00 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|