|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon February 19, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180216 |
1023.50 |
1028.25 |
1012.00 |
1021.50 |
-2.75 |
154,450 |
205,167 |
-10,319 |
May18 |
180216 |
1034.25 |
1039.00 |
1023.00 |
1032.50 |
-2.50 |
108,794 |
250,227 |
+8,677 |
Jul18 |
180216 |
1043.75 |
1048.50 |
1033.00 |
1042.25 |
-2.50 |
52,243 |
158,493 |
+5,302 |
Aug18 |
180216 |
1044.75 |
1049.25 |
1034.25 |
1043.25 |
-2.50 |
7,778 |
18,007 |
+1,581 |
Sep18 |
180216 |
1032.25 |
1035.25 |
1023.50 |
1030.75 |
-2.25 |
2,044 |
5,180 |
+350 |
Nov18 |
180216 |
1023.00 |
1023.75 |
1015.25 |
1022.00 |
-1.75 |
47,474 |
104,004 |
+4,106 |
Jan19 |
180216 |
1026.00 |
1028.00 |
1020.00 |
1026.25 |
-1.25 |
2,437 |
9,272 |
+688 |
Mar19 |
180216 |
1022.00 |
1022.75 |
1015.25 |
1020.50 |
-1.50 |
2,508 |
7,047 |
+775 |
May19 |
180216 |
1022.25 |
1023.00 |
1017.25 |
1021.00 |
-1.00 |
864 |
2,655 |
-124 |
Jul19 |
180216 |
1026.50 |
1028.00 |
1021.75 |
1026.00 |
-0.25 |
468 |
3,626 |
+174 |
Aug19 |
180216 |
1022.00 |
1022.00 |
1022.00 |
1022.00 |
unch |
0 |
37 |
+0 |
Sep19 |
180216 |
1008.50 |
1008.50 |
1008.50 |
1008.50 |
unch |
0 |
25 |
+0 |
Nov19 |
180216 |
997.00 |
999.00 |
993.00 |
997.25 |
-0.75 |
285 |
4,749 |
+76 |
Jan20 |
180216 |
1002.50 |
1002.50 |
1002.50 |
1002.50 |
-0.75 |
0 |
9 |
+0 |
Total Volume and Open Interest |
379,349 |
768,575 |
+11,287 |
Soybean Meal(CBOT) |
Mar18 |
180216 |
373.70 |
379.30 |
368.30 |
373.30 |
-0.40 |
73,699 |
98,350 |
-2,564 |
May18 |
180216 |
375.70 |
381.20 |
370.90 |
376.00 |
+0.50 |
53,375 |
189,340 |
+7,015 |
Jul18 |
180216 |
372.70 |
377.20 |
368.90 |
373.80 |
+1.60 |
32,132 |
92,061 |
-1,308 |
Aug18 |
180216 |
366.90 |
371.10 |
364.30 |
368.40 |
+2.00 |
6,241 |
19,163 |
+721 |
Sep18 |
180216 |
362.00 |
367.20 |
361.20 |
364.20 |
+1.30 |
3,529 |
10,712 |
+312 |
Oct18 |
180216 |
358.60 |
362.80 |
357.10 |
359.40 |
+0.30 |
1,618 |
9,848 |
+196 |
Dec18 |
180216 |
358.40 |
361.90 |
356.50 |
358.50 |
-0.30 |
11,950 |
46,827 |
-1,340 |
Jan19 |
180216 |
355.50 |
359.10 |
354.60 |
355.90 |
-0.30 |
1,063 |
3,445 |
+236 |
Mar19 |
180216 |
353.30 |
355.80 |
351.20 |
352.70 |
+0.10 |
397 |
4,034 |
+92 |
May19 |
180216 |
352.10 |
354.60 |
350.30 |
351.70 |
-0.10 |
198 |
1,828 |
+90 |
Total Volume and Open Interest |
184,607 |
482,281 |
+3,627 |
Soybean Oil(CBOT) |
Mar18 |
180216 |
31.78 |
31.84 |
31.48 |
31.54 |
-0.16 |
63,505 |
110,034 |
-3,448 |
May18 |
180216 |
32.03 |
32.04 |
31.66 |
31.73 |
-0.17 |
52,940 |
203,804 |
+5,878 |
Jul18 |
180216 |
32.11 |
32.25 |
31.86 |
31.92 |
-0.19 |
26,357 |
85,616 |
-371 |
Aug18 |
180216 |
32.25 |
32.25 |
31.98 |
32.03 |
-0.19 |
4,785 |
21,398 |
+1,264 |
Sep18 |
180216 |
32.34 |
32.44 |
32.06 |
32.13 |
-0.18 |
2,661 |
13,514 |
+212 |
Oct18 |
180216 |
32.41 |
32.53 |
32.15 |
32.21 |
-0.20 |
1,917 |
12,002 |
-208 |
Dec18 |
180216 |
32.65 |
32.73 |
32.35 |
32.42 |
-0.20 |
11,859 |
50,452 |
+1,342 |
Jan19 |
180216 |
32.78 |
32.78 |
32.50 |
32.57 |
-0.20 |
742 |
7,096 |
+124 |
Mar19 |
180216 |
32.82 |
32.87 |
32.66 |
32.75 |
-0.19 |
529 |
2,976 |
+146 |
May19 |
180216 |
32.98 |
33.01 |
32.80 |
32.89 |
-0.19 |
137 |
1,353 |
+9 |
Total Volume and Open Interest |
165,856 |
512,474 |
+4,963 |
Canola(WCE) |
Mar18 |
180216 |
501.5 |
504.5 |
500.5 |
503.1 |
+1.9 |
7,451 |
46,194 |
-2,155 |
May18 |
180216 |
505.8 |
509.4 |
505.5 |
508.2 |
+2.4 |
6,147 |
69,349 |
+1,788 |
Jul18 |
180216 |
510.4 |
514.6 |
510.3 |
513.7 |
+3.3 |
1,331 |
26,751 |
+11 |
Nov18 |
180216 |
505.0 |
509.1 |
505.0 |
506.9 |
+1.8 |
1,020 |
39,368 |
+663 |
Jan19 |
180216 |
509.7 |
512.5 |
509.7 |
511.5 |
+1.8 |
98 |
2,041 |
+8 |
Total Volume and Open Interest |
16,101 |
183,816 |
+362 |
Corn(CBOT) |
Mar18 |
180216 |
368.00 |
368.50 |
366.50 |
367.50 |
-0.25 |
173,640 |
461,346 |
-19,327 |
May18 |
180216 |
375.25 |
376.00 |
374.25 |
375.00 |
-0.50 |
117,993 |
490,736 |
+19,421 |
Jul18 |
180216 |
383.00 |
383.75 |
381.75 |
382.75 |
-0.25 |
55,184 |
314,335 |
+12,261 |
Sep18 |
180216 |
389.00 |
390.00 |
388.50 |
389.50 |
-0.25 |
11,195 |
126,108 |
+959 |
Dec18 |
180216 |
397.00 |
397.75 |
396.00 |
397.00 |
-0.50 |
21,239 |
216,259 |
+1,491 |
Mar19 |
180216 |
404.50 |
405.25 |
403.75 |
404.75 |
-0.50 |
2,664 |
36,759 |
+680 |
May19 |
180216 |
408.75 |
410.00 |
408.75 |
409.75 |
unch |
461 |
5,201 |
+1 |
Jul19 |
180216 |
413.50 |
414.50 |
413.00 |
414.25 |
+0.25 |
614 |
10,392 |
+135 |
Sep19 |
180216 |
409.50 |
410.00 |
409.50 |
409.75 |
unch |
180 |
2,018 |
+78 |
Dec19 |
180216 |
410.50 |
412.75 |
410.25 |
412.25 |
+0.75 |
282 |
13,204 |
+111 |
Total Volume and Open Interest |
383,463 |
1,677,175 |
+15,815 |
Wheat(CBOT) |
Mar18 |
180216 |
463.50 |
464.50 |
456.75 |
457.75 |
-4.00 |
92,771 |
127,431 |
-9,921 |
May18 |
180216 |
478.00 |
478.00 |
470.25 |
471.50 |
-3.75 |
59,530 |
181,428 |
-1,404 |
Jul18 |
180216 |
491.00 |
492.25 |
484.75 |
486.50 |
-3.50 |
23,533 |
85,299 |
+2,285 |
Sep18 |
180216 |
506.00 |
507.75 |
500.25 |
502.50 |
-3.00 |
7,193 |
35,658 |
+583 |
Dec18 |
180216 |
527.00 |
527.75 |
520.50 |
523.25 |
-2.75 |
8,343 |
54,925 |
+30 |
Mar19 |
180216 |
541.00 |
542.00 |
535.75 |
538.50 |
-2.50 |
751 |
10,341 |
+314 |
Total Volume and Open Interest |
192,305 |
497,409 |
-8,055 |
Wheat(KCBT) |
Mar18 |
180216 |
479.50 |
482.25 |
473.00 |
478.50 |
+0.50 |
25,408 |
61,726 |
-3,879 |
May18 |
180216 |
493.25 |
497.25 |
488.00 |
493.50 |
+0.50 |
18,297 |
108,261 |
+1,014 |
Jul18 |
180216 |
511.25 |
514.50 |
505.25 |
510.50 |
unch |
11,604 |
72,710 |
+1,072 |
Sep18 |
180216 |
527.50 |
531.75 |
523.00 |
527.75 |
-0.25 |
3,243 |
27,208 |
+773 |
Dec18 |
180216 |
548.75 |
553.25 |
543.75 |
548.25 |
-1.00 |
2,732 |
30,851 |
+251 |
Mar19 |
180216 |
561.00 |
564.50 |
556.25 |
559.50 |
-1.50 |
944 |
7,047 |
+475 |
May19 |
180216 |
561.25 |
561.25 |
561.25 |
561.25 |
-1.75 |
135 |
462 |
-15 |
Total Volume and Open Interest |
62,445 |
308,903 |
-267 |
Wheat(MGE) |
Mar18 |
180216 |
607.75 |
607.75 |
603.00 |
605.25 |
-3.25 |
4,714 |
20,579 |
-680 |
May18 |
180216 |
618.00 |
618.25 |
614.50 |
615.75 |
-3.00 |
4,459 |
21,719 |
+1,028 |
Jul18 |
180216 |
627.25 |
627.25 |
624.00 |
624.25 |
-3.25 |
2,256 |
9,234 |
-164 |
Sep18 |
180216 |
633.00 |
633.25 |
629.50 |
631.00 |
-2.75 |
1,054 |
7,750 |
+475 |
Dec18 |
180216 |
641.00 |
641.50 |
638.25 |
639.00 |
-2.25 |
197 |
3,544 |
+75 |
Mar19 |
180216 |
647.00 |
647.00 |
644.25 |
644.50 |
-2.75 |
45 |
536 |
+27 |
Total Volume and Open Interest |
12,725 |
63,370 |
+761 |
Oats(CBOT) |
Mar18 |
180216 |
268.50 |
268.50 |
265.00 |
267.75 |
-0.75 |
498 |
1,616 |
-231 |
May18 |
180216 |
270.75 |
272.50 |
267.00 |
271.75 |
+1.25 |
506 |
3,885 |
+123 |
Jul18 |
180216 |
268.50 |
270.75 |
268.00 |
270.75 |
+0.75 |
64 |
452 |
-5 |
Sep18 |
180216 |
268.25 |
268.25 |
268.25 |
268.25 |
+0.75 |
0 |
21 |
+0 |
Total Volume and Open Interest |
1,069 |
6,104 |
-112 |
Rough Rice(CBOT) |
Mar18 |
180216 |
11.95 |
12.04 |
11.90 |
12.02 |
+0.07 |
395 |
5,201 |
-156 |
May18 |
180216 |
12.21 |
12.24 |
12.13 |
12.23 |
+0.04 |
327 |
3,063 |
+241 |
Jul18 |
180216 |
12.42 |
12.45 |
12.36 |
12.45 |
+0.04 |
29 |
796 |
+11 |
Sep18 |
180216 |
11.87 |
11.87 |
11.80 |
11.84 |
+0.06 |
4 |
684 |
+0 |
Total Volume and Open Interest |
755 |
9,744 |
+96 |
Live Cattle(CME) |
Feb18 |
180216 |
129.235 |
130.325 |
128.735 |
130.100 |
+0.815 |
2,075 |
13,376 |
-997 |
Apr18 |
180216 |
127.180 |
127.885 |
126.885 |
127.650 |
+0.400 |
15,075 |
148,233 |
+169 |
Jun18 |
180216 |
118.400 |
118.850 |
118.100 |
118.680 |
+0.080 |
7,366 |
111,601 |
+381 |
Aug18 |
180216 |
115.300 |
115.700 |
114.830 |
115.635 |
+0.235 |
5,561 |
56,053 |
+739 |
Oct18 |
180216 |
116.900 |
117.250 |
116.450 |
117.135 |
+0.035 |
2,582 |
23,023 |
+713 |
Dec18 |
180216 |
118.635 |
118.980 |
118.150 |
118.850 |
unch |
1,039 |
10,863 |
+49 |
Total Volume and Open Interest |
33,895 |
368,319 |
+1,169 |
Feeder Cattle(CME) |
Mar18 |
180216 |
149.900 |
150.185 |
148.880 |
149.735 |
-0.095 |
5,423 |
20,601 |
-304 |
Apr18 |
180216 |
152.185 |
152.600 |
151.250 |
152.400 |
+0.100 |
2,975 |
13,982 |
+77 |
May18 |
180216 |
152.850 |
153.035 |
151.800 |
152.830 |
-0.020 |
1,805 |
10,524 |
+302 |
Aug18 |
180216 |
155.200 |
155.685 |
154.580 |
155.350 |
unch |
1,070 |
7,226 |
+218 |
Sep18 |
180216 |
155.000 |
155.350 |
154.350 |
155.100 |
+0.150 |
183 |
1,272 |
+46 |
Oct18 |
180216 |
154.550 |
155.000 |
153.950 |
154.950 |
+0.300 |
110 |
1,025 |
+30 |
Nov18 |
180216 |
153.800 |
154.535 |
153.150 |
154.535 |
+0.550 |
53 |
881 |
+4 |
Total Volume and Open Interest |
11,644 |
55,779 |
+382 |
Lean Hogs(CME) |
Apr18 |
180216 |
69.430 |
69.450 |
68.035 |
68.150 |
-1.580 |
20,213 |
94,286 |
-533 |
May18 |
180216 |
75.885 |
75.885 |
74.930 |
74.930 |
-0.970 |
98 |
2,209 |
+7 |
Jun18 |
180216 |
80.150 |
80.480 |
79.350 |
79.730 |
-0.470 |
12,233 |
46,099 |
+1,327 |
Jul18 |
180216 |
81.250 |
81.535 |
80.535 |
80.730 |
-0.600 |
4,810 |
22,519 |
-661 |
Aug18 |
180216 |
81.430 |
81.500 |
80.750 |
80.830 |
-0.720 |
4,508 |
22,443 |
+871 |
Oct18 |
180216 |
69.550 |
69.550 |
68.785 |
68.850 |
-0.785 |
1,614 |
31,156 |
+125 |
Dec18 |
180216 |
63.250 |
63.485 |
62.785 |
62.800 |
-0.650 |
431 |
8,814 |
+15 |
Feb19 |
180216 |
66.300 |
66.475 |
66.080 |
66.225 |
-0.375 |
56 |
1,145 |
+42 |
Total Volume and Open Interest |
43,963 |
228,712 |
-7,070 |
Class III Milk(CME) |
Feb18 |
180216 |
13.49 |
13.49 |
13.45 |
13.49 |
+0.03 |
118 |
3,241 |
-26 |
Mar18 |
180216 |
14.09 |
14.22 |
13.84 |
14.10 |
+0.06 |
542 |
4,788 |
-12 |
Apr18 |
180216 |
14.05 |
14.19 |
13.89 |
14.06 |
-0.04 |
294 |
3,024 |
+64 |
May18 |
180216 |
14.32 |
14.43 |
14.24 |
14.34 |
-0.07 |
113 |
2,471 |
+34 |
Jun18 |
180216 |
14.71 |
14.80 |
14.64 |
14.75 |
-0.05 |
31 |
2,136 |
+18 |
Jul18 |
180216 |
15.22 |
15.31 |
15.15 |
15.31 |
+0.04 |
32 |
1,585 |
+18 |
Aug18 |
180216 |
15.60 |
15.69 |
15.60 |
15.69 |
+0.03 |
27 |
1,473 |
+5 |
Sep18 |
180216 |
15.80 |
15.89 |
15.80 |
15.87 |
-0.02 |
16 |
1,607 |
+15 |
Oct18 |
180216 |
15.93 |
16.01 |
15.93 |
16.01 |
-0.02 |
18 |
1,259 |
+4 |
Nov18 |
180216 |
15.97 |
15.99 |
15.93 |
15.96 |
-0.01 |
7 |
1,253 |
+7 |
Dec18 |
180216 |
15.83 |
15.85 |
15.83 |
15.85 |
+0.02 |
5 |
1,180 |
+4 |
Jan19 |
180216 |
15.54 |
15.56 |
15.54 |
15.54 |
unch |
0 |
33 |
+0 |
Feb19 |
180216 |
15.55 |
15.55 |
15.55 |
15.55 |
unch |
0 |
27 |
+0 |
Total Volume and Open Interest |
1,207 |
24,274 |
+131 |
Cocoa(ICE) |
Mar18 |
180216 |
2141 |
2151 |
2117 |
2138 |
+1 |
167 |
963 |
-222 |
May18 |
180216 |
2140 |
2157 |
2110 |
2134 |
unch |
29,292 |
132,010 |
+1,253 |
Jul18 |
180216 |
2157 |
2180 |
2135 |
2160 |
+4 |
12,476 |
51,341 |
-166 |
Sep18 |
180216 |
2174 |
2193 |
2149 |
2175 |
+3 |
5,982 |
19,446 |
+1,128 |
Dec18 |
180216 |
2192 |
2210 |
2167 |
2193 |
+4 |
2,258 |
21,171 |
-363 |
Mar19 |
180216 |
2209 |
2225 |
2182 |
2208 |
+3 |
925 |
16,581 |
-244 |
May19 |
180216 |
2216 |
2234 |
2192 |
2218 |
+3 |
475 |
7,741 |
-91 |
Total Volume and Open Interest |
52,228 |
255,833 |
+1,375 |
Coffee "C"(ICE) |
Mar18 |
180216 |
121.85 |
122.25 |
117.65 |
117.95 |
-3.80 |
12,901 |
23,126 |
-7,152 |
May18 |
180216 |
124.15 |
124.60 |
120.20 |
120.45 |
-3.70 |
26,217 |
123,656 |
+3,377 |
Jul18 |
180216 |
126.50 |
126.80 |
122.50 |
122.75 |
-3.60 |
3,995 |
36,854 |
+573 |
Sep18 |
180216 |
128.70 |
129.05 |
124.80 |
125.05 |
-3.55 |
2,730 |
19,127 |
+237 |
Dec18 |
180216 |
132.25 |
132.55 |
128.35 |
128.60 |
-3.50 |
1,370 |
15,761 |
+42 |
Mar19 |
180216 |
135.55 |
135.75 |
131.80 |
132.00 |
-3.40 |
319 |
5,880 |
+66 |
Total Volume and Open Interest |
47,636 |
228,692 |
-2,807 |
Orange Juice(ICE) |
Mar18 |
180216 |
149.00 |
151.40 |
148.85 |
151.20 |
+2.25 |
661 |
3,447 |
-530 |
May18 |
180216 |
147.30 |
150.05 |
147.30 |
149.90 |
+2.30 |
657 |
5,790 |
+370 |
Jul18 |
180216 |
148.25 |
150.30 |
147.95 |
150.15 |
+2.00 |
189 |
1,246 |
+103 |
Sep18 |
180216 |
149.30 |
151.00 |
149.30 |
150.90 |
+2.10 |
37 |
334 |
+26 |
Nov18 |
180216 |
152.45 |
152.45 |
152.45 |
152.45 |
+1.90 |
0 |
125 |
+0 |
Jan19 |
180216 |
154.15 |
154.15 |
154.15 |
154.15 |
+2.05 |
|
|
|
Total Volume and Open Interest |
1,544 |
10,942 |
-31 |
Sugar #11(ICE) |
Mar18 |
180216 |
13.65 |
13.70 |
13.30 |
13.38 |
-0.24 |
68,240 |
149,780 |
-27,181 |
May18 |
180216 |
13.55 |
13.55 |
13.20 |
13.28 |
-0.23 |
89,352 |
382,761 |
+21,473 |
Jul18 |
180216 |
13.64 |
13.64 |
13.32 |
13.38 |
-0.22 |
21,189 |
147,841 |
+3,512 |
Oct18 |
180216 |
14.00 |
14.00 |
13.69 |
13.75 |
-0.20 |
8,246 |
94,883 |
+2,513 |
Mar19 |
180216 |
14.76 |
14.76 |
14.46 |
14.52 |
-0.20 |
2,242 |
80,564 |
+127 |
May19 |
180216 |
14.65 |
14.69 |
14.50 |
14.54 |
-0.18 |
104 |
12,994 |
+2 |
Jul19 |
180216 |
14.72 |
14.72 |
14.54 |
14.57 |
-0.18 |
58 |
8,572 |
+20 |
Oct19 |
180216 |
14.99 |
14.99 |
14.73 |
14.78 |
-0.19 |
48 |
9,157 |
+7 |
Total Volume and Open Interest |
189,549 |
893,970 |
+490 |
London Cocoa(LCE) |
Mar18 |
180219 |
1479 |
1487 |
1478 |
1483 |
-1 |
8,530 |
68,698 |
-1,308 |
May18 |
180219 |
1501 |
1509 |
1499 |
1504 |
-3 |
14,777 |
64,182 |
-2,813 |
Jul18 |
180219 |
1521 |
1525 |
1518 |
1522 |
-2 |
4,536 |
46,232 |
-1 |
Sep18 |
180219 |
1533 |
1537 |
1530 |
1534 |
-1 |
4,389 |
29,354 |
+352 |
Dec18 |
180219 |
1546 |
1549 |
1542 |
1547 |
-1 |
3,816 |
38,239 |
+817 |
Mar19 |
180219 |
1558 |
1559 |
1553 |
1557 |
-1 |
2,817 |
24,788 |
+791 |
May19 |
180219 |
1573 |
1573 |
1569 |
1571 |
-1 |
538 |
8,224 |
+43 |
Total Volume and Open Interest |
40,134 |
287,578 |
-1,817 |
London Sugar(LCE) |
May18 |
180219 |
356.40 |
362.10 |
356.10 |
361.50 |
+4.70 |
6,018 |
47,574 |
+380 |
Aug18 |
180219 |
356.00 |
360.90 |
355.20 |
360.90 |
+4.10 |
3,439 |
22,744 |
+209 |
Oct18 |
180219 |
357.20 |
362.70 |
357.20 |
362.70 |
+4.10 |
391 |
6,498 |
+118 |
Dec18 |
180219 |
362.40 |
368.00 |
362.40 |
368.00 |
+3.70 |
36 |
4,114 |
+11 |
Mar19 |
180219 |
375.40 |
375.40 |
375.40 |
375.40 |
+3.40 |
35 |
3,600 |
-1 |
Total Volume and Open Interest |
9,924 |
86,590 |
+717 |
Cotton(ICE) |
Mar18 |
180216 |
75.34 |
75.87 |
75.13 |
75.72 |
+0.31 |
14,711 |
23,472 |
-7,298 |
May18 |
180216 |
76.76 |
77.25 |
76.47 |
77.16 |
+0.39 |
24,104 |
118,494 |
+1,159 |
Jul18 |
180216 |
77.73 |
78.22 |
77.50 |
78.12 |
+0.36 |
5,957 |
54,364 |
+680 |
Oct18 |
180216 |
76.38 |
76.38 |
76.38 |
76.38 |
+0.12 |
0 |
3 |
+0 |
Dec18 |
180216 |
75.30 |
75.65 |
75.25 |
75.62 |
+0.13 |
2,874 |
53,472 |
+752 |
Mar19 |
180216 |
75.91 |
75.91 |
75.60 |
75.89 |
+0.05 |
96 |
8,392 |
+84 |
Total Volume and Open Interest |
48,294 |
262,550 |
-4,091 |
Lumber(CME) |
Mar18 |
180216 |
510.0 |
510.6 |
506.8 |
507.8 |
+7.1 |
998 |
4,486 |
-353 |
May18 |
180216 |
505.0 |
506.2 |
502.0 |
504.6 |
+8.0 |
662 |
2,548 |
+295 |
Jul18 |
180216 |
495.8 |
497.0 |
495.0 |
497.0 |
+8.0 |
68 |
320 |
+26 |
Sep18 |
180216 |
479.9 |
480.9 |
478.7 |
480.0 |
+7.2 |
9 |
104 |
+4 |
Total Volume and Open Interest |
1,740 |
7,493 |
-26 |
Crude Oil(NYM) |
Mar18 |
180216 |
61.45 |
61.99 |
60.88 |
61.68 |
+0.34 |
650,324 |
117,676 |
-57,679 |
Apr18 |
180216 |
61.28 |
61.87 |
60.76 |
61.55 |
+0.38 |
451,588 |
481,127 |
+27,533 |
May18 |
180216 |
60.86 |
61.51 |
60.42 |
61.20 |
+0.42 |
156,567 |
253,677 |
+16,544 |
Jun18 |
180216 |
60.35 |
61.02 |
59.95 |
60.73 |
+0.45 |
133,382 |
277,977 |
-3,090 |
Jul18 |
180216 |
59.90 |
60.45 |
59.47 |
60.19 |
+0.46 |
42,341 |
156,336 |
-1,698 |
Aug18 |
180216 |
59.60 |
59.85 |
58.90 |
59.63 |
+0.46 |
19,954 |
83,813 |
+2,636 |
Sep18 |
180216 |
58.95 |
59.29 |
58.33 |
59.09 |
+0.47 |
28,883 |
107,323 |
+3,618 |
Oct18 |
180216 |
58.47 |
58.69 |
57.98 |
58.58 |
+0.46 |
6,382 |
89,023 |
-46 |
Nov18 |
180216 |
57.99 |
58.27 |
57.54 |
58.13 |
+0.46 |
7,424 |
71,663 |
+34 |
Dec18 |
180216 |
57.53 |
57.86 |
56.96 |
57.72 |
+0.45 |
64,128 |
240,707 |
+1,872 |
Jan19 |
180216 |
57.28 |
57.40 |
56.71 |
57.32 |
+0.45 |
3,656 |
82,153 |
-735 |
Feb19 |
180216 |
56.57 |
56.97 |
56.34 |
56.92 |
+0.46 |
3,404 |
49,300 |
+652 |
Mar19 |
180216 |
56.39 |
57.07 |
55.82 |
56.57 |
+0.48 |
3,042 |
41,507 |
+154 |
Apr19 |
180216 |
56.21 |
56.21 |
56.21 |
56.21 |
+0.47 |
675 |
20,375 |
+276 |
May19 |
180216 |
55.90 |
55.90 |
55.90 |
55.90 |
+0.47 |
215 |
16,830 |
-17 |
Jun19 |
180216 |
55.40 |
55.68 |
54.90 |
55.62 |
+0.48 |
10,544 |
102,423 |
+843 |
Total Volume and Open Interest |
1,612,908 |
2,520,377 |
-10,227 |
e-miNY Crude Oil(NYM) |
Mar18 |
180216 |
61.425 |
61.975 |
60.875 |
61.675 |
+0.325 |
18,701 |
1,781 |
-451 |
Apr18 |
180216 |
61.275 |
61.875 |
60.775 |
61.550 |
+0.375 |
2,398 |
977 |
+116 |
May18 |
180216 |
60.825 |
61.500 |
60.525 |
61.200 |
+0.425 |
137 |
247 |
-4 |
Jun18 |
180216 |
60.550 |
60.950 |
60.100 |
60.725 |
+0.450 |
38 |
82 |
+12 |
Jul18 |
180216 |
60.200 |
60.425 |
59.775 |
60.200 |
+0.475 |
27 |
67 |
+12 |
Aug18 |
180216 |
59.500 |
59.750 |
59.200 |
59.625 |
+0.450 |
4 |
127 |
+4 |
Sep18 |
180216 |
59.100 |
59.100 |
59.100 |
59.100 |
+0.475 |
0 |
64 |
+0 |
Oct18 |
180216 |
58.575 |
58.575 |
58.575 |
58.575 |
+0.450 |
0 |
36 |
+0 |
Nov18 |
180216 |
58.125 |
58.125 |
58.125 |
58.125 |
+0.450 |
0 |
123 |
+0 |
Dec18 |
180216 |
57.400 |
57.725 |
57.400 |
57.725 |
+0.450 |
1 |
162 |
+0 |
Total Volume and Open Interest |
21,311 |
3,737 |
-312 |
NY Harbor ULSD(NYM) |
Mar18 |
180216 |
189.44 |
192.16 |
189.29 |
191.04 |
+1.88 |
75,250 |
74,764 |
-4,889 |
Apr18 |
180216 |
189.05 |
191.83 |
189.02 |
190.84 |
+1.98 |
72,457 |
111,280 |
+3,371 |
May18 |
180216 |
188.45 |
191.22 |
188.45 |
190.43 |
+2.12 |
47,365 |
65,084 |
+1,910 |
Jun18 |
180216 |
188.50 |
190.55 |
187.97 |
189.92 |
+2.17 |
48,015 |
49,682 |
+2,274 |
Jul18 |
180216 |
188.32 |
190.27 |
187.80 |
189.72 |
+2.13 |
12,851 |
31,368 |
+631 |
Aug18 |
180216 |
188.16 |
189.98 |
187.66 |
189.50 |
+2.07 |
6,368 |
14,612 |
-15 |
Sep18 |
180216 |
188.11 |
189.91 |
187.66 |
189.49 |
+2.06 |
6,549 |
14,883 |
-437 |
Oct18 |
180216 |
188.47 |
189.81 |
187.70 |
189.46 |
+2.02 |
4,280 |
9,455 |
+850 |
Nov18 |
180216 |
188.65 |
189.73 |
187.66 |
189.39 |
+1.97 |
2,418 |
4,806 |
+557 |
Dec18 |
180216 |
188.14 |
189.55 |
187.50 |
189.27 |
+1.93 |
8,553 |
38,283 |
+397 |
Jan19 |
180216 |
188.10 |
189.52 |
187.57 |
189.22 |
+1.89 |
2,194 |
5,725 |
+595 |
Feb19 |
180216 |
188.85 |
189.12 |
188.85 |
188.85 |
+1.81 |
489 |
1,262 |
+33 |
Mar19 |
180216 |
188.11 |
188.11 |
188.11 |
188.11 |
+1.74 |
343 |
1,491 |
+124 |
Apr19 |
180216 |
186.00 |
186.70 |
185.88 |
186.42 |
+1.57 |
31 |
572 |
+14 |
Total Volume and Open Interest |
287,290 |
433,366 |
+5,434 |
RBOB Gasoline(NYM) |
Mar18 |
180216 |
174.26 |
175.81 |
172.84 |
175.09 |
+1.51 |
64,409 |
69,721 |
-9,929 |
Apr18 |
180216 |
192.19 |
193.76 |
190.81 |
193.20 |
+1.77 |
67,280 |
129,722 |
+7,820 |
May18 |
180216 |
192.76 |
194.68 |
191.80 |
194.26 |
+1.93 |
34,262 |
69,403 |
+3,541 |
Jun18 |
180216 |
192.17 |
193.99 |
191.11 |
193.62 |
+2.05 |
24,015 |
45,716 |
+1,409 |
Jul18 |
180216 |
190.52 |
192.29 |
189.43 |
191.92 |
+2.02 |
10,542 |
39,852 |
+46 |
Aug18 |
180216 |
188.39 |
189.85 |
187.23 |
189.58 |
+2.01 |
4,811 |
15,332 |
+33 |
Sep18 |
180216 |
185.63 |
186.75 |
184.09 |
186.49 |
+1.98 |
6,198 |
19,509 |
+464 |
Oct18 |
180216 |
171.45 |
173.28 |
170.72 |
172.96 |
+1.79 |
1,515 |
10,915 |
+131 |
Nov18 |
180216 |
167.97 |
169.53 |
167.09 |
169.28 |
+1.68 |
804 |
7,306 |
-23 |
Dec18 |
180216 |
164.52 |
166.62 |
164.26 |
166.30 |
+1.61 |
2,461 |
19,272 |
+27 |
Total Volume and Open Interest |
216,656 |
437,856 |
+3,737 |
e-miNY RBOB Gasoline(NYM) |
Mar18 |
180216 |
175.09 |
175.09 |
175.09 |
175.09 |
+1.51 |
0 |
1 |
+0 |
Apr18 |
180216 |
193.20 |
193.20 |
193.20 |
193.20 |
+1.77 |
|
|
|
May18 |
180216 |
194.26 |
194.26 |
194.26 |
194.26 |
+1.93 |
|
|
|
Jun18 |
180216 |
193.62 |
193.62 |
193.62 |
193.62 |
+2.05 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar18 |
180216 |
2.584 |
2.589 |
2.539 |
2.558 |
-0.022 |
175,161 |
127,197 |
-27,007 |
Apr18 |
180216 |
2.621 |
2.625 |
2.588 |
2.598 |
-0.022 |
118,364 |
268,098 |
+16,477 |
May18 |
180216 |
2.648 |
2.655 |
2.625 |
2.632 |
-0.019 |
44,876 |
201,959 |
+1,541 |
Jun18 |
180216 |
2.687 |
2.692 |
2.665 |
2.670 |
-0.019 |
16,433 |
78,005 |
+1,356 |
Jul18 |
180216 |
2.735 |
2.735 |
2.709 |
2.715 |
-0.017 |
14,969 |
97,982 |
-296 |
Aug18 |
180216 |
2.743 |
2.744 |
2.718 |
2.725 |
-0.016 |
10,979 |
54,171 |
+1,299 |
Sep18 |
180216 |
2.721 |
2.726 |
2.704 |
2.713 |
-0.015 |
11,043 |
53,811 |
+2,703 |
Oct18 |
180216 |
2.743 |
2.743 |
2.719 |
2.730 |
-0.013 |
24,371 |
115,122 |
-1,479 |
Nov18 |
180216 |
2.779 |
2.790 |
2.770 |
2.782 |
-0.011 |
7,610 |
40,554 |
-432 |
Dec18 |
180216 |
2.904 |
2.915 |
2.896 |
2.910 |
-0.008 |
4,643 |
41,201 |
+1,004 |
Jan19 |
180216 |
2.996 |
3.004 |
2.984 |
2.999 |
-0.006 |
8,246 |
60,799 |
+892 |
Feb19 |
180216 |
2.965 |
2.981 |
2.959 |
2.975 |
-0.005 |
2,596 |
25,512 |
-569 |
Mar19 |
180216 |
2.871 |
2.892 |
2.867 |
2.886 |
-0.001 |
4,234 |
45,264 |
-163 |
Apr19 |
180216 |
2.615 |
2.636 |
2.614 |
2.631 |
+0.002 |
3,629 |
48,496 |
-172 |
May19 |
180216 |
2.593 |
2.614 |
2.592 |
2.610 |
+0.001 |
1,302 |
14,136 |
+649 |
Jun19 |
180216 |
2.622 |
2.645 |
2.622 |
2.641 |
+0.002 |
1,193 |
10,381 |
+519 |
Total Volume and Open Interest |
454,397 |
1,369,625 |
-1,706 |
Brent Crude Oil(ICE) |
Apr18 |
180219 |
64.96 |
65.90 |
64.84 |
65.67 |
+0.83 |
292,913 |
283,166 |
-24,527 |
May18 |
180219 |
64.61 |
65.61 |
64.52 |
65.39 |
+0.86 |
165,650 |
433,481 |
-2,947 |
Jun18 |
180219 |
64.24 |
65.30 |
64.24 |
65.08 |
+0.87 |
133,875 |
322,416 |
-1,154 |
Jul18 |
180219 |
63.95 |
64.96 |
63.95 |
64.75 |
+0.87 |
42,617 |
139,008 |
-588 |
Aug18 |
180219 |
63.67 |
64.61 |
63.62 |
64.41 |
+0.87 |
31,427 |
104,688 |
-492 |
Sep18 |
180219 |
63.34 |
64.23 |
63.31 |
64.03 |
+0.85 |
38,002 |
109,648 |
-3,808 |
Oct18 |
180219 |
63.14 |
63.83 |
62.94 |
63.63 |
+0.84 |
13,147 |
50,441 |
+167 |
Nov18 |
180219 |
62.76 |
63.42 |
62.53 |
63.23 |
+0.82 |
9,711 |
59,669 |
-1,011 |
Dec18 |
180219 |
62.16 |
63.00 |
62.12 |
62.81 |
+0.80 |
81,712 |
243,211 |
+1,116 |
Jan19 |
180219 |
62.44 |
62.44 |
62.44 |
62.44 |
+0.79 |
5,263 |
47,296 |
-380 |
Feb19 |
180219 |
62.11 |
62.11 |
62.11 |
62.11 |
+0.78 |
2,940 |
28,895 |
-306 |
Mar19 |
180219 |
61.79 |
61.79 |
61.79 |
61.79 |
+0.76 |
4,705 |
31,933 |
+361 |
Apr19 |
180219 |
61.49 |
61.49 |
61.49 |
61.49 |
+0.73 |
1,642 |
13,906 |
+89 |
May19 |
180219 |
61.19 |
61.19 |
61.19 |
61.19 |
+0.71 |
896 |
16,866 |
-103 |
Total Volume and Open Interest |
887,681 |
2,366,544 |
-30,030 |
Gas Oil(ICE) |
Mar18 |
180219 |
570.00 |
579.50 |
570.00 |
578.50 |
+8.25 |
116,032 |
141,006 |
-15,483 |
Apr18 |
180219 |
569.75 |
580.50 |
569.75 |
579.75 |
+8.25 |
106,831 |
188,487 |
-3,862 |
May18 |
180219 |
570.25 |
579.25 |
570.25 |
578.50 |
+7.75 |
62,300 |
118,020 |
+6,017 |
Jun18 |
180219 |
567.75 |
576.25 |
567.75 |
575.25 |
+7.50 |
51,290 |
89,934 |
+404 |
Jul18 |
180219 |
566.00 |
574.00 |
566.00 |
573.25 |
+7.25 |
11,063 |
45,245 |
+1,000 |
Aug18 |
180219 |
567.50 |
572.75 |
566.50 |
571.75 |
+7.00 |
8,101 |
26,170 |
+87 |
Sep18 |
180219 |
568.25 |
570.75 |
565.50 |
570.50 |
+6.75 |
7,080 |
27,104 |
-921 |
Oct18 |
180219 |
567.50 |
569.50 |
564.75 |
569.50 |
+6.50 |
4,569 |
26,974 |
+636 |
Nov18 |
180219 |
565.25 |
567.00 |
562.50 |
567.00 |
+6.50 |
2,836 |
15,912 |
+420 |
Dec18 |
180219 |
562.50 |
565.25 |
560.00 |
564.75 |
+6.50 |
18,504 |
110,168 |
-1,148 |
Total Volume and Open Interest |
400,691 |
964,476 |
-11,991 |
Ethanol(CBOT) |
Mar18 |
180216 |
1.481 |
1.491 |
1.479 |
1.484 |
-0.002 |
401 |
865 |
-163 |
Apr18 |
180216 |
1.495 |
1.500 |
1.490 |
1.495 |
+0.001 |
309 |
744 |
+137 |
May18 |
180216 |
1.501 |
1.503 |
1.500 |
1.501 |
-0.004 |
32 |
66 |
+6 |
Jun18 |
180216 |
1.496 |
1.502 |
1.496 |
1.499 |
-0.005 |
79 |
158 |
+64 |
Jul18 |
180216 |
1.497 |
1.497 |
1.497 |
1.497 |
-0.007 |
0 |
162 |
+0 |
Aug18 |
180216 |
1.488 |
1.488 |
1.488 |
1.488 |
-0.007 |
0 |
4 |
+0 |
Sep18 |
180216 |
1.478 |
1.478 |
1.478 |
1.478 |
-0.007 |
0 |
162 |
+0 |
Oct18 |
180216 |
1.472 |
1.472 |
1.472 |
1.472 |
-0.007 |
|
|
|
Total Volume and Open Interest |
821 |
2,184 |
+44 |
WTI Crude Oil(ICE) |
Mar18 |
180216 |
61.45 |
61.98 |
60.90 |
61.68 |
+0.34 |
66,836 |
32,792 |
-9,346 |
Apr18 |
180219 |
61.51 |
62.56 |
61.51 |
62.39 |
+0.84 |
120,964 |
73,910 |
+480 |
May18 |
180219 |
61.28 |
62.20 |
61.28 |
62.04 |
+0.84 |
74,725 |
48,422 |
+7,354 |
Jun18 |
180219 |
60.74 |
61.73 |
60.74 |
61.57 |
+0.84 |
48,924 |
85,084 |
-1,384 |
Jul18 |
180219 |
60.32 |
61.14 |
60.32 |
61.03 |
+0.84 |
10,739 |
24,068 |
+20 |
Aug18 |
180219 |
59.77 |
60.57 |
59.77 |
60.45 |
+0.82 |
5,579 |
19,092 |
-55 |
Sep18 |
180219 |
59.44 |
59.91 |
59.41 |
59.89 |
+0.80 |
6,648 |
23,143 |
+1,681 |
Oct18 |
180219 |
59.07 |
59.37 |
59.05 |
59.37 |
+0.79 |
599 |
7,637 |
-32 |
Nov18 |
180219 |
58.82 |
58.89 |
58.82 |
58.89 |
+0.76 |
1,189 |
11,184 |
+876 |
Dec18 |
180219 |
57.72 |
58.47 |
57.72 |
58.47 |
+0.75 |
21,814 |
111,684 |
-1,374 |
Jan19 |
180219 |
58.06 |
58.06 |
58.06 |
58.06 |
+0.74 |
87 |
6,268 |
+34 |
Feb19 |
180219 |
57.64 |
57.64 |
57.64 |
57.64 |
+0.72 |
127 |
5,897 |
+4 |
Mar19 |
180219 |
57.27 |
57.27 |
57.27 |
57.27 |
+0.70 |
209 |
4,396 |
-6 |
Apr19 |
180219 |
56.91 |
56.91 |
56.91 |
56.91 |
+0.70 |
17 |
1,994 |
+0 |
May19 |
180219 |
56.58 |
56.58 |
56.58 |
56.58 |
+0.68 |
0 |
2,316 |
+0 |
Jun19 |
180219 |
55.97 |
56.28 |
55.97 |
56.28 |
+0.66 |
2,001 |
22,854 |
+103 |
Total Volume and Open Interest |
340,140 |
569,031 |
+572 |
US Dollar Index(ICE) |
Mar18 |
180219 |
89.005 |
89.355 |
88.865 |
89.012 |
unch |
27,690 |
36,584 |
-104 |
Jun18 |
180219 |
88.655 |
89.005 |
88.525 |
88.673 |
unch |
866 |
3,387 |
+278 |
Sep18 |
180219 |
88.150 |
88.405 |
88.150 |
88.313 |
unch |
13 |
547 |
+1 |
Total Volume and Open Interest |
28,575 |
40,752 |
+181 |
Australian Dollar(CME) |
Mar18 |
180216 |
79.43 |
79.87 |
78.91 |
79.06 |
-0.28 |
163,306 |
108,619 |
+370 |
Jun18 |
180216 |
79.40 |
79.86 |
78.94 |
79.08 |
-0.28 |
362 |
2,942 |
+109 |
Sep18 |
180216 |
79.48 |
79.48 |
79.13 |
79.13 |
-0.28 |
3 |
62 |
+0 |
Total Volume and Open Interest |
163,980 |
114,466 |
+499 |
British Pound(CME) |
Mar18 |
180216 |
141.07 |
141.60 |
140.11 |
140.37 |
-0.69 |
144,520 |
181,551 |
-5,533 |
Jun18 |
180216 |
141.75 |
142.11 |
140.72 |
140.93 |
-0.69 |
4,157 |
6,499 |
+2,688 |
Sep18 |
180216 |
142.59 |
142.59 |
141.49 |
141.49 |
-0.70 |
0 |
55 |
+0 |
Total Volume and Open Interest |
152,019 |
190,152 |
-3,174 |
Canadian Dollar(CME) |
Mar18 |
180216 |
80.14 |
80.35 |
79.60 |
79.70 |
-0.39 |
87,966 |
145,125 |
-3,570 |
Jun18 |
180216 |
80.24 |
80.46 |
79.74 |
79.82 |
-0.39 |
224 |
3,450 |
+92 |
Sep18 |
180216 |
80.36 |
80.36 |
79.93 |
79.93 |
-0.39 |
22 |
601 |
+15 |
Dec18 |
180216 |
80.50 |
80.51 |
80.00 |
80.04 |
-0.38 |
89 |
2,010 |
+70 |
Total Volume and Open Interest |
88,368 |
151,898 |
-3,364 |
Japanese Yen(CME) |
Mar18 |
180216 |
94.38 |
94.91 |
94.14 |
94.22 |
-0.05 |
239,446 |
257,227 |
+1,334 |
Jun18 |
180216 |
94.80 |
95.49 |
94.75 |
94.81 |
-0.05 |
454 |
2,031 |
+102 |
Sep18 |
180216 |
95.79 |
96.03 |
95.46 |
95.46 |
-0.05 |
5 |
404 |
+1 |
Total Volume and Open Interest |
241,165 |
261,845 |
+1,675 |
Swiss Franc(CME) |
Mar18 |
180216 |
108.65 |
109.08 |
107.90 |
108.05 |
-0.56 |
30,126 |
69,186 |
-4,798 |
Jun18 |
180216 |
109.48 |
109.91 |
108.75 |
108.89 |
-0.56 |
133 |
657 |
+36 |
Sep18 |
180216 |
109.78 |
110.65 |
109.71 |
109.78 |
-0.58 |
7 |
29 |
+0 |
Total Volume and Open Interest |
30,266 |
69,889 |
-4,762 |
EuroFX(CME) |
Mar18 |
180216 |
125.21 |
125.80 |
124.16 |
124.40 |
-0.90 |
305,544 |
530,706 |
-2,714 |
Jun18 |
180216 |
126.06 |
126.59 |
124.98 |
125.23 |
-0.91 |
2,153 |
23,038 |
+303 |
Sep18 |
180216 |
127.32 |
127.40 |
126.13 |
126.13 |
-0.91 |
48 |
1,998 |
+1 |
Total Volume and Open Interest |
313,461 |
561,548 |
-2,685 |
Mexican Peso(CME) |
Feb18 |
180216 |
541.13 |
541.13 |
541.13 |
541.13 |
+1.25 |
|
|
|
Mar18 |
180216 |
538.13 |
539.50 |
536.63 |
537.75 |
+0.13 |
76,898 |
190,878 |
-3,839 |
Total Volume and Open Interest |
76,918 |
192,664 |
-3,853 |
Brazilian Real(CME) |
Mar18 |
180216 |
309.30 |
311.70 |
307.45 |
310.90 |
+2.60 |
10,503 |
28,545 |
+1,440 |
Apr18 |
180216 |
308.10 |
310.60 |
306.60 |
310.00 |
+2.60 |
455 |
342 |
-13 |
May18 |
180216 |
309.10 |
309.10 |
309.10 |
309.10 |
+2.65 |
0 |
8 |
+0 |
Jun18 |
180216 |
308.25 |
308.25 |
308.25 |
308.25 |
+2.65 |
|
|
|
Total Volume and Open Interest |
10,958 |
28,998 |
+1,427 |
30-Year T-Bonds(CBOT) |
Mar18 |
180216 |
143~200 |
144~270 |
143~180 |
144~070 |
+0~070 |
442,761 |
825,704 |
+7,821 |
Jun18 |
180216 |
142~190 |
143~260 |
142~180 |
143~070 |
+0~070 |
6,771 |
14,649 |
+2,731 |
Sep18 |
180216 |
142~070 |
142~070 |
142~070 |
142~070 |
+0~070 |
0 |
40 |
+0 |
Total Volume and Open Interest |
449,532 |
840,393 |
+10,552 |
10-Year T-Notes(CBOT) |
Mar18 |
180216 |
120~100 |
120~250 |
120~095 |
120~185 |
+0~040 |
2,541,538 |
3,611,337 |
+32,993 |
Jun18 |
180216 |
119~230 |
120~065 |
119~230 |
120~005 |
+0~050 |
66,764 |
125,173 |
+21,721 |
Sep18 |
180216 |
119~175 |
119~175 |
119~175 |
119~175 |
+0~050 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,608,302 |
3,736,511 |
+54,714 |
5-Year T-Notes(CBOT) |
Mar18 |
180216 |
114~052 |
114~120 |
114~044 |
114~096 |
+0~026 |
1,403,645 |
3,342,398 |
+32,137 |
Jun18 |
180216 |
113~272 |
114~024 |
113~266 |
114~002 |
+0~030 |
60,572 |
147,717 |
+28,771 |
Sep18 |
180216 |
114~002 |
114~002 |
114~002 |
114~002 |
+0~030 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,464,217 |
3,490,121 |
+60,908 |
2 Year T-Notes(CBOT) |
Mar18 |
180216 |
106~162 |
106~176 |
106~156 |
106~172 |
+0~004 |
711,593 |
1,993,698 |
+26,950 |
Jun18 |
180216 |
106~080 |
106~094 |
106~074 |
106~092 |
+0~006 |
62,995 |
80,611 |
+15,074 |
Sep18 |
180216 |
106~092 |
106~092 |
106~092 |
106~092 |
+0~006 |
|
|
|
Total Volume and Open Interest |
774,588 |
2,074,309 |
+42,024 |
Eurodollars(CME) |
Mar18 |
180216 |
97.975 |
97.980 |
97.940 |
97.955 |
-0.020 |
438,498 |
1,342,892 |
+27,911 |
Jun18 |
180216 |
97.785 |
97.795 |
97.760 |
97.775 |
-0.010 |
441,496 |
1,558,042 |
+7,325 |
Sep18 |
180216 |
97.655 |
97.670 |
97.645 |
97.665 |
+0.005 |
499,550 |
1,407,766 |
+41,869 |
Dec18 |
180216 |
97.520 |
97.540 |
97.505 |
97.535 |
+0.010 |
689,465 |
1,742,819 |
+9,353 |
Mar19 |
180216 |
97.425 |
97.450 |
97.415 |
97.445 |
+0.015 |
604,447 |
1,375,417 |
-5,707 |
Jun19 |
180216 |
97.320 |
97.350 |
97.305 |
97.345 |
+0.015 |
482,161 |
1,263,418 |
+15,113 |
Sep19 |
180216 |
97.245 |
97.280 |
97.235 |
97.275 |
+0.015 |
425,764 |
905,026 |
-18,353 |
Dec19 |
180216 |
97.165 |
97.205 |
97.155 |
97.195 |
+0.015 |
831,201 |
1,675,942 |
+105,527 |
Mar20 |
180216 |
97.140 |
97.180 |
97.130 |
97.175 |
+0.020 |
397,105 |
880,895 |
+34,942 |
Jun20 |
180216 |
97.120 |
97.165 |
97.110 |
97.155 |
+0.025 |
258,448 |
732,396 |
+12,838 |
Sep20 |
180216 |
97.095 |
97.145 |
97.085 |
97.135 |
+0.025 |
203,730 |
500,961 |
+5,564 |
Dec20 |
180216 |
97.055 |
97.110 |
97.050 |
97.095 |
+0.025 |
240,825 |
513,678 |
+11,160 |
Mar21 |
180216 |
97.040 |
97.095 |
97.035 |
97.080 |
+0.025 |
141,348 |
452,382 |
+6,711 |
Jun21 |
180216 |
97.025 |
97.085 |
97.020 |
97.065 |
+0.025 |
96,562 |
256,062 |
+804 |
Sep21 |
180216 |
97.010 |
97.070 |
97.005 |
97.045 |
+0.020 |
80,096 |
163,101 |
-6,340 |
Dec21 |
180216 |
96.985 |
97.050 |
96.985 |
97.020 |
+0.020 |
90,634 |
226,074 |
+749 |
Mar22 |
180216 |
96.970 |
97.035 |
96.970 |
97.010 |
+0.020 |
63,480 |
129,895 |
+5,066 |
Jun22 |
180216 |
96.955 |
97.025 |
96.955 |
96.995 |
+0.020 |
48,852 |
80,548 |
+1,962 |
Total Volume and Open Interest |
6,195,447 |
15,704,087 |
+262,504 |
Ultra T-Bond(CBOT) |
Mar18 |
180216 |
155~19 |
157~13 |
155~17 |
156~15 |
+0~07 |
183,414 |
908,949 |
+4,038 |
Jun18 |
180216 |
155~04 |
156~19 |
154~26 |
155~22 |
+0~07 |
9,926 |
38,681 |
+5,596 |
Sep18 |
180216 |
154~22 |
154~22 |
154~22 |
154~22 |
+0~07 |
|
|
|
Total Volume and Open Interest |
193,340 |
947,630 |
+9,634 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180216 |
127~290 |
128~190 |
127~280 |
128~095 |
+0~060 |
235,922 |
566,624 |
+4,395 |
Jun18 |
180216 |
127~140 |
128~045 |
127~140 |
127~265 |
+0~060 |
1,795 |
2,285 |
+1,728 |
Sep18 |
180216 |
127~265 |
127~265 |
127~265 |
127~265 |
+0~060 |
|
|
|
Total Volume and Open Interest |
237,717 |
568,909 |
+6,123 |
30 Day Federal Funds(CBOT) |
Feb18 |
180216 |
98.580 |
98.582 |
98.580 |
98.582 |
unch |
785 |
262,929 |
-64 |
Mar18 |
180216 |
98.510 |
98.510 |
98.505 |
98.510 |
unch |
19,085 |
86,061 |
+992 |
Apr18 |
180216 |
98.350 |
98.350 |
98.340 |
98.345 |
-0.005 |
58,499 |
379,750 |
+802 |
May18 |
180216 |
98.330 |
98.335 |
98.325 |
98.330 |
-0.005 |
34,891 |
111,253 |
-9,503 |
Jun18 |
180216 |
98.230 |
98.240 |
98.230 |
98.235 |
unch |
8,780 |
36,320 |
-755 |
Jul18 |
180216 |
98.160 |
98.170 |
98.155 |
98.160 |
-0.005 |
38,325 |
171,775 |
+2,860 |
Total Volume and Open Interest |
396,621 |
1,886,903 |
+10,223 |
Japanese Govt Bonds(SGX) |
Mar18 |
180219 |
150.74 |
150.81 |
150.71 |
150.76 |
+0.09 |
741 |
13,453 |
+25 |
Jun18 |
180219 |
150.76 |
150.76 |
150.76 |
150.76 |
+0.09 |
|
|
|
Sep18 |
180219 |
150.76 |
150.76 |
150.76 |
150.76 |
+0.09 |
|
|
|
Total Volume and Open Interest |
741 |
13,453 |
+25 |
Euro-Buxl(EUREX) |
Mar18 |
180219 |
159.60 |
159.74 |
158.64 |
158.88 |
-0.96 |
55,970 |
263,905 |
+3,956 |
Jun18 |
180219 |
157.88 |
157.88 |
157.38 |
157.38 |
-0.96 |
0 |
14,170 |
+790 |
Sep18 |
180219 |
161.94 |
161.94 |
161.94 |
161.94 |
-0.96 |
|
|
|
Total Volume and Open Interest |
55,970 |
278,075 |
+4,746 |
Euro-Bund(EUREX) |
Mar18 |
180219 |
158.49 |
158.53 |
158.17 |
158.27 |
-0.34 |
720,047 |
1,891,292 |
-55,487 |
Jun18 |
180219 |
155.84 |
155.84 |
155.52 |
155.61 |
-0.35 |
27,483 |
154,115 |
-6,341 |
Sep18 |
180219 |
155.12 |
155.12 |
155.12 |
155.12 |
-0.34 |
3 |
20 |
+3 |
Total Volume and Open Interest |
747,533 |
2,045,427 |
-61,825 |
Euro-Bobl(EUREX) |
Mar18 |
180219 |
130.64 |
130.66 |
130.57 |
130.61 |
-0.09 |
519,160 |
1,769,014 |
-40,240 |
Jun18 |
180219 |
129.81 |
129.81 |
129.77 |
129.81 |
-0.09 |
7,361 |
87,710 |
+5,944 |
Sep18 |
180219 |
129.61 |
129.61 |
129.61 |
129.61 |
-0.09 |
|
|
|
Total Volume and Open Interest |
526,521 |
1,856,724 |
-34,296 |
Euro-Schatz(EUREX) |
Mar18 |
180219 |
111.88 |
111.90 |
111.87 |
111.90 |
+0.01 |
295,672 |
1,768,280 |
-60,713 |
Jun18 |
180219 |
111.68 |
111.71 |
111.68 |
111.71 |
+0.01 |
2,355 |
100,782 |
+3,603 |
Sep18 |
180219 |
111.71 |
111.71 |
111.71 |
111.71 |
+0.01 |
|
|
|
Total Volume and Open Interest |
298,027 |
1,869,062 |
-57,110 |
3-Mth Euribor(EUREX) |
Mar18 |
180219 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
500 |
7,662 |
+502 |
Jun18 |
180219 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
3,065 |
+150 |
Sep18 |
180219 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
3,105 |
+0 |
Total Volume and Open Interest |
508 |
35,340 |
+651 |
Long Gilt(LIFFE) |
Mar18 |
180219 |
121~02 |
121~07 |
121~01 |
121~04 |
-0~05 |
243,814 |
729,372 |
-12,097 |
Jun18 |
180219 |
120~03 |
120~08 |
120~03 |
120~05 |
-0~05 |
3,181 |
6,961 |
+1,688 |
Total Volume and Open Interest |
246,995 |
736,333 |
-10,409 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180219 |
99.39 |
99.39 |
99.38 |
99.39 |
unch |
103,036 |
450,148 |
+10,462 |
Jun18 |
180219 |
99.21 |
99.22 |
99.21 |
99.21 |
-0.01 |
118,214 |
575,182 |
-13,027 |
Sep18 |
180219 |
99.12 |
99.12 |
99.10 |
99.11 |
-0.01 |
72,079 |
397,912 |
+9,820 |
Dec18 |
180219 |
99.01 |
99.02 |
98.99 |
99.00 |
-0.02 |
73,981 |
452,972 |
+3,367 |
Mar19 |
180219 |
98.92 |
98.93 |
98.91 |
98.91 |
-0.02 |
85,144 |
315,840 |
-3,357 |
Jun19 |
180219 |
98.84 |
98.85 |
98.82 |
98.83 |
-0.02 |
93,571 |
281,756 |
-2,697 |
Total Volume and Open Interest |
994,060 |
3,567,177 |
-5,632 |
3-Mth Euribor(LIFFE) |
Mar18 |
180219 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
28,137 |
486,586 |
+3,642 |
Jun18 |
180219 |
100.310 |
100.310 |
100.305 |
100.310 |
+0.005 |
57,876 |
564,587 |
+2,497 |
Sep18 |
180219 |
100.295 |
100.300 |
100.295 |
100.295 |
unch |
68,203 |
602,221 |
+4,168 |
Total Volume and Open Interest |
746,330 |
5,177,975 |
-28,610 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180219 |
98.20 |
98.21 |
98.20 |
98.21 |
unch |
22,676 |
108,120 |
+67 |
Jun18 |
180219 |
98.17 |
98.18 |
98.17 |
98.18 |
unch |
37,081 |
176,229 |
-1,030 |
Sep18 |
180219 |
98.10 |
98.11 |
98.09 |
98.10 |
unch |
33,786 |
205,767 |
+1,303 |
Dec18 |
180219 |
98.00 |
98.01 |
97.99 |
98.00 |
-0.01 |
28,102 |
167,987 |
+2,480 |
Mar19 |
180219 |
97.89 |
97.90 |
97.88 |
97.89 |
unch |
15,646 |
112,951 |
+1,577 |
Jun19 |
180219 |
97.78 |
97.79 |
97.77 |
97.78 |
unch |
8,388 |
93,222 |
+207 |
Sep19 |
180219 |
97.67 |
97.69 |
97.67 |
97.68 |
unch |
7,982 |
72,638 |
-544 |
Dec19 |
180219 |
97.57 |
97.59 |
97.57 |
97.58 |
+0.01 |
4,816 |
40,798 |
+1,543 |
Mar20 |
180219 |
97.49 |
97.49 |
97.48 |
97.48 |
unch |
309 |
5,691 |
-168 |
Jun20 |
180219 |
97.40 |
97.40 |
97.40 |
97.40 |
+0.01 |
392 |
2,998 |
+391 |
Total Volume and Open Interest |
159,661 |
990,847 |
+6,122 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180219 |
97.09 |
97.13 |
97.09 |
97.12 |
+0.04 |
212,101 |
1,167,709 |
+13,402 |
Jun18 |
180219 |
97.07 |
97.07 |
97.07 |
97.07 |
+0.03 |
3 |
1,958 |
+3 |
Total Volume and Open Interest |
212,104 |
1,169,667 |
+13,405 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180219 |
97.83 |
97.86 |
97.83 |
97.85 |
+0.01 |
284,314 |
1,178,909 |
+32,001 |
Jun18 |
180219 |
97.74 |
97.74 |
97.74 |
97.74 |
+0.01 |
856 |
10,849 |
+600 |
Total Volume and Open Interest |
285,170 |
1,189,758 |
+32,601 |
Gold(CMX) |
Feb18 |
180216 |
1354.0 |
1361.4 |
1344.9 |
1353.2 |
+1.1 |
400 |
1,140 |
-7 |
Apr18 |
180216 |
1356.6 |
1364.4 |
1347.3 |
1356.2 |
+0.9 |
431,722 |
368,487 |
+16,639 |
Jun18 |
180216 |
1361.8 |
1369.6 |
1353.0 |
1361.6 |
+0.9 |
14,553 |
82,729 |
+2,744 |
Aug18 |
180216 |
1367.3 |
1374.4 |
1360.0 |
1367.2 |
+1.1 |
4,689 |
23,586 |
-1,024 |
Oct18 |
180216 |
1378.7 |
1378.7 |
1365.7 |
1372.7 |
+1.2 |
421 |
5,760 |
-1 |
Dec18 |
180216 |
1378.7 |
1385.9 |
1369.9 |
1378.5 |
+1.2 |
4,082 |
34,835 |
-1,813 |
Feb19 |
180216 |
1388.0 |
1390.0 |
1378.1 |
1384.4 |
+1.3 |
267 |
1,907 |
-127 |
Apr19 |
180216 |
1390.9 |
1392.4 |
1386.4 |
1390.4 |
+1.4 |
36 |
1,921 |
+10 |
Jun19 |
180216 |
1396.7 |
1396.7 |
1396.7 |
1396.7 |
+1.3 |
128 |
1,684 |
+62 |
Aug19 |
180216 |
1402.2 |
1402.2 |
1402.2 |
1402.2 |
+1.3 |
0 |
8 |
+0 |
Oct19 |
180216 |
1408.4 |
1408.4 |
1408.4 |
1408.4 |
+1.3 |
0 |
27 |
+0 |
Dec19 |
180216 |
1415.0 |
1415.0 |
1415.0 |
1415.0 |
+1.3 |
30 |
2,665 |
-29 |
Total Volume and Open Interest |
457,618 |
528,382 |
+16,637 |
Silver(CMX) |
Mar18 |
180216 |
1683.5 |
1691.5 |
1657.5 |
1671.2 |
-8.4 |
105,019 |
87,303 |
-969 |
May18 |
180216 |
1690.5 |
1699.0 |
1666.0 |
1679.6 |
-8.3 |
11,897 |
76,564 |
+3,704 |
Jul18 |
180216 |
1700.0 |
1707.5 |
1675.0 |
1688.4 |
-8.2 |
964 |
11,897 |
-38 |
Sep18 |
180216 |
1710.0 |
1716.5 |
1684.0 |
1697.2 |
-8.2 |
464 |
4,896 |
+78 |
Dec18 |
180216 |
1724.0 |
1729.0 |
1698.5 |
1710.1 |
-7.9 |
801 |
14,413 |
+38 |
Mar19 |
180216 |
1727.5 |
1727.5 |
1723.6 |
1723.6 |
-7.9 |
10 |
530 |
+0 |
May19 |
180216 |
1732.3 |
1732.3 |
1732.3 |
1732.3 |
-7.9 |
0 |
54 |
+0 |
Total Volume and Open Interest |
119,504 |
197,126 |
+3,070 |
Platinum(NYMEX) |
Apr18 |
180216 |
1004.1 |
1015.8 |
1003.1 |
1012.3 |
+11.2 |
25,099 |
77,758 |
+1,226 |
Jul18 |
180216 |
1010.4 |
1020.0 |
1010.3 |
1016.9 |
+11.3 |
388 |
7,217 |
+19 |
Oct18 |
180216 |
1022.0 |
1022.0 |
1021.2 |
1021.7 |
+10.6 |
42 |
240 |
+21 |
Jan19 |
180216 |
1025.0 |
1026.6 |
1025.0 |
1026.1 |
+10.7 |
0 |
10 |
+0 |
Total Volume and Open Interest |
25,531 |
85,392 |
+1,266 |
Palladium(NYMEX) |
Mar18 |
180216 |
1012.65 |
1041.45 |
1011.65 |
1035.75 |
+29.10 |
6,271 |
18,187 |
-510 |
Jun18 |
180216 |
1009.70 |
1038.30 |
1008.65 |
1033.25 |
+29.55 |
983 |
9,938 |
+410 |
Sep18 |
180216 |
1020.20 |
1027.15 |
1020.20 |
1027.15 |
+29.45 |
128 |
522 |
+115 |
Total Volume and Open Interest |
7,388 |
28,655 |
+17 |
Copper(CMX) |
Mar18 |
180216 |
324.55 |
327.20 |
323.55 |
324.85 |
+0.30 |
121,805 |
83,795 |
-2,982 |
May18 |
180216 |
326.55 |
329.05 |
325.55 |
326.85 |
+0.40 |
28,647 |
87,191 |
+4,663 |
Jul18 |
180216 |
328.05 |
330.55 |
327.20 |
328.50 |
+0.45 |
7,127 |
25,575 |
-490 |
Sep18 |
180216 |
330.25 |
331.90 |
328.80 |
329.95 |
+0.55 |
3,462 |
21,391 |
+244 |
Dec18 |
180216 |
330.70 |
333.55 |
330.55 |
331.60 |
+0.50 |
2,227 |
19,277 |
+146 |
Total Volume and Open Interest |
164,390 |
257,427 |
+1,719 |
E-mini DJIA Index(CBOT) |
Mar18 |
180216 |
25230 |
25424 |
25113 |
25236 |
+2 |
335,702 |
124,532 |
-441 |
Jun18 |
180216 |
25230 |
25446 |
25129 |
25260 |
+10 |
470 |
1,102 |
+27 |
Sep18 |
180216 |
25443 |
25470 |
25198 |
25292 |
-2 |
2 |
119 |
+2 |
Dec18 |
180216 |
25308 |
25395 |
25308 |
25308 |
+11 |
0 |
2 |
+0 |
Total Volume and Open Interest |
336,174 |
125,755 |
-412 |
S & P 500(CME) |
Mar18 |
180216 |
2734.10 |
2753.50 |
2724.50 |
2735.00 |
+1.10 |
7,865 |
76,044 |
-1,033 |
Jun18 |
180216 |
2739.10 |
2752.70 |
2734.70 |
2739.10 |
+1.40 |
0 |
139 |
+0 |
Sep18 |
180216 |
2745.40 |
2758.40 |
2740.40 |
2745.40 |
+2.00 |
0 |
125 |
+0 |
Dec18 |
180216 |
2750.70 |
2763.90 |
2745.90 |
2750.70 |
+1.80 |
0 |
300 |
+0 |
Total Volume and Open Interest |
7,865 |
76,608 |
-1,033 |
S & P 500 E-Mini(CME) |
Mar18 |
180216 |
2734.00 |
2754.75 |
2722.25 |
2735.00 |
+1.00 |
2,087,016 |
3,165,063 |
-26,926 |
Jun18 |
180216 |
2738.25 |
2759.00 |
2726.25 |
2739.00 |
+1.25 |
14,035 |
114,417 |
+689 |
Sep18 |
180216 |
2750.00 |
2764.50 |
2733.00 |
2745.50 |
+2.00 |
179 |
11,892 |
+3 |
Dec18 |
180216 |
2754.00 |
2767.25 |
2739.25 |
2750.75 |
+1.75 |
226 |
24,272 |
+196 |
Total Volume and Open Interest |
2,101,456 |
3,316,005 |
-25,708 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180216 |
6816.25 |
6859.75 |
6762.00 |
6786.75 |
-29.25 |
482,298 |
231,531 |
+6,941 |
Jun18 |
180216 |
6837.00 |
6880.00 |
6788.25 |
6811.25 |
-28.25 |
4,279 |
7,259 |
+2,001 |
Sep18 |
180216 |
6869.00 |
6899.75 |
6823.00 |
6836.50 |
-27.00 |
5 |
166 |
+0 |
Total Volume and Open Interest |
486,582 |
238,970 |
+8,942 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180216 |
1898.00 |
1910.10 |
1890.30 |
1901.20 |
+4.50 |
16,851 |
76,015 |
-403 |
Jun18 |
180216 |
1902.80 |
1912.80 |
1896.30 |
1905.20 |
+4.40 |
8 |
19 |
+2 |
Sep18 |
180216 |
1911.30 |
1911.30 |
1911.30 |
1911.30 |
+2.80 |
|
|
|
Total Volume and Open Interest |
16,859 |
76,034 |
-401 |
Volatility Index(CBOE) |
Feb18 |
180214 |
25.25 |
26.50 |
23.80 |
25.35 |
+0.12 |
104,006 |
94,246 |
-12,162 |
Mar18 |
180216 |
17.50 |
18.02 |
16.90 |
17.78 |
+0.25 |
148,449 |
240,194 |
+4,156 |
Apr18 |
180216 |
17.30 |
17.73 |
16.92 |
17.38 |
+0.05 |
77,616 |
59,970 |
-892 |
May18 |
180216 |
17.32 |
17.62 |
16.98 |
17.38 |
+0.05 |
30,468 |
36,379 |
-1,076 |
Total Volume and Open Interest |
290,788 |
440,985 |
+6,451 |
S & P 600(CME) |
Mar18 |
180216 |
942.30 |
942.30 |
942.30 |
942.30 |
+4.40 |
|
|
|
Jun18 |
180216 |
943.00 |
943.00 |
943.00 |
943.00 |
+4.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180219 |
1544.90 |
1550.90 |
1530.60 |
1543.90 |
unch |
21,687 |
22,872 |
-250 |
Jun18 |
180219 |
1546.40 |
1546.40 |
1546.40 |
1546.40 |
unch |
2 |
13 |
+2 |
Total Volume and Open Interest |
21,689 |
22,885 |
-248 |
Nikkei 225(CME) |
Mar18 |
180216 |
21510 |
21925 |
21505 |
21900 |
+400 |
32,303 |
54,803 |
+233 |
Jun18 |
180216 |
21455 |
21815 |
21430 |
21800 |
+400 |
57 |
174 |
+7 |
Total Volume and Open Interest |
32,360 |
54,977 |
+240 |
Nikkei 225(SGX) |
Mar18 |
180219 |
21720 |
22150 |
21715 |
22075 |
+335 |
138,214 |
212,638 |
+3,628 |
Jun18 |
180219 |
21630 |
21925 |
21630 |
21920 |
+340 |
646 |
3,133 |
+556 |
Sep18 |
180219 |
21890 |
21890 |
21890 |
21890 |
+625 |
0 |
2 |
+0 |
Total Volume and Open Interest |
137,924 |
222,691 |
+5,999 |
Nikkei 225 Mini(JPX) |
Mar18 |
180219 |
21765 |
22145 |
21735 |
22100 |
+650 |
1,429,097 |
714,728 |
-162,566 |
Jun18 |
180219 |
21600 |
21975 |
21560 |
21930 |
+640 |
46,968 |
36,547 |
-1,224 |
Sep18 |
180219 |
21590 |
21925 |
21525 |
21880 |
+640 |
829 |
2,188 |
-60 |
Total Volume and Open Interest |
1,499,417 |
766,881 |
-164,727 |
Nikkei 225(JPX) |
Mar18 |
180219 |
21760 |
22150 |
21740 |
22100 |
+650 |
108,682 |
340,153 |
-16,761 |
Jun18 |
180219 |
21590 |
21970 |
21570 |
21930 |
+640 |
2,821 |
26,548 |
-1,087 |
Sep18 |
180219 |
21600 |
21880 |
21600 |
21880 |
+640 |
20 |
3,053 |
+4 |
Total Volume and Open Interest |
111,562 |
454,322 |
-19,677 |
Nikkei 225(CME) Yen |
Mar18 |
180216 |
21490 |
21910 |
21480 |
21875 |
+400 |
93,935 |
83,213 |
+1,230 |
Jun18 |
180216 |
21480 |
21730 |
21455 |
21705 |
+400 |
176 |
118 |
-45 |
Sep18 |
180216 |
21675 |
21675 |
21675 |
21675 |
+410 |
|
|
|
Total Volume and Open Interest |
94,111 |
83,331 |
+1,185 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180216 |
21850 |
21880 |
21780 |
21870 |
+390 |
23 |
36 |
+10 |
Jun18 |
180216 |
21700 |
21700 |
21700 |
21700 |
+390 |
|
|
|
Sep18 |
180216 |
21670 |
21670 |
21670 |
21670 |
+400 |
|
|
|
Total Volume and Open Interest |
23 |
36 |
+10 |
CAC 40(EURONEXT) |
Mar18 |
180219 |
5287.5 |
5298.5 |
5244.5 |
5252.5 |
-25.5 |
88,941 |
263,080 |
+16,433 |
Apr18 |
180219 |
5247.0 |
5251.5 |
5232.5 |
5232.5 |
-25.5 |
57 |
1,033 |
+33 |
May18 |
180219 |
5176.5 |
5176.5 |
5176.5 |
5176.5 |
|
|
|
|
Jun18 |
180219 |
5116.5 |
5116.5 |
5116.5 |
5116.5 |
-24.5 |
0 |
13,019 |
+0 |
Total Volume and Open Interest |
212,142 |
416,268 |
-42,891 |
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 |
180219 |
12504.0 |
12529.0 |
12353.5 |
12373.5 |
-74.0 |
95,198 |
144,164 |
-1,877 |
Jun18 |
180219 |
12518.0 |
12540.0 |
12390.5 |
12391.0 |
-72.5 |
191 |
5,000 |
+74 |
Sep18 |
180219 |
12450.0 |
12450.0 |
12377.0 |
12377.0 |
-73.5 |
102 |
840 |
+32 |
Total Volume and Open Interest |
95,491 |
150,004 |
-1,771 |
Mini-DAX(EUREX) |
Mar18 |
180219 |
12499.0 |
12536.0 |
12344.0 |
12373.5 |
-74.0 |
38,324 |
21,728 |
+222 |
Jun18 |
180219 |
12501.0 |
12501.0 |
12391.0 |
12391.0 |
-72.5 |
43 |
1,291 |
-5 |
Sep18 |
180219 |
12431.0 |
12431.0 |
12377.0 |
12377.0 |
-73.5 |
3 |
27 |
-3 |
Total Volume and Open Interest |
38,370 |
23,046 |
+214 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180219 |
3432 |
3439 |
3397 |
3404 |
-22 |
1,590,985 |
3,802,002 |
+4,940 |
Jun18 |
180219 |
3350 |
3353 |
3315 |
3320 |
-22 |
8,108 |
113,742 |
+660 |
Sep18 |
180219 |
3331 |
3331 |
3308 |
3310 |
-22 |
14 |
361 |
+1 |
Total Volume and Open Interest |
1,599,107 |
3,921,632 |
+5,601 |
Swiss Market Index(EUREX) |
Mar18 |
180219 |
8910 |
8924 |
8806 |
8812 |
-85 |
51,582 |
275,774 |
-3,365 |
Jun18 |
180219 |
8740 |
8740 |
8651 |
8651 |
-85 |
2,382 |
25,581 |
-1,020 |
Sep18 |
180219 |
8624 |
8624 |
8624 |
8624 |
-84 |
5 |
57 |
+0 |
Total Volume and Open Interest |
53,969 |
301,412 |
-4,385 |
FT-SE 100(EURONEXT) |
Mar18 |
180219 |
7271.00 |
7293.50 |
7202.50 |
7209.00 |
-50.00 |
121,252 |
618,624 |
-4,445 |
Jun18 |
180219 |
7190.00 |
7199.00 |
7129.00 |
7129.50 |
-50.50 |
26 |
8,554 |
-9 |
Sep18 |
180219 |
7069.00 |
7069.00 |
7069.00 |
7069.00 |
-51.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
122,278 |
628,198 |
-3,454 |
SPI 200(SFE) |
Mar18 |
180219 |
5858.0 |
5909.0 |
5838.0 |
5903.0 |
+46.0 |
47,144 |
289,011 |
-2,214 |
Jun18 |
180219 |
5850.0 |
5890.0 |
5850.0 |
5889.0 |
+46.0 |
6 |
4,818 |
+0 |
Sep18 |
180219 |
5834.0 |
5834.0 |
5834.0 |
5834.0 |
+46.0 |
0 |
2,598 |
+0 |
Total Volume and Open Interest |
47,677 |
300,943 |
-2,197 |
FTSE MIB(ISE) |
Mar18 |
180219 |
22855.00 |
22860.00 |
22485.00 |
22578.00 |
-211.00 |
28,889 |
35,778 |
+1,106 |
Jun18 |
180219 |
22360.00 |
22360.00 |
22005.00 |
22088.00 |
-209.00 |
90 |
610 |
+5 |
Sep18 |
180219 |
21978.00 |
21978.00 |
21978.00 |
21978.00 |
-209.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
28,979 |
36,390 |
+1,111 |
KOSPI 200(KFE) |
Mar18 |
180219 |
315.35 |
319.30 |
311.50 |
316.75 |
+1.95 |
266,414 |
255,315 |
+255,315 |
Jun18 |
180219 |
315.75 |
319.80 |
312.55 |
317.45 |
+1.95 |
1,581 |
21,631 |
+21,631 |
Sep18 |
180219 |
315.85 |
320.30 |
314.50 |
318.05 |
+2.75 |
76 |
4,739 |
+34 |
Total Volume and Open Interest |
268,079 |
333,276 |
-4,158 |
GSCI(CME) |
Mar18 |
180216 |
443.20 |
444.55 |
440.75 |
443.45 |
+1.85 |
440 |
13,916 |
+389 |
Apr18 |
180216 |
444.95 |
444.95 |
444.95 |
444.95 |
+1.85 |
|
|
|
May18 |
180216 |
444.85 |
444.85 |
444.85 |
444.85 |
+1.85 |
|
|
|
Total Volume and Open Interest |
835 |
14,079 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|