|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue February 20, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180220 |
1031.50 |
1039.00 |
1024.50 |
1026.50 |
+5.00 |
158,344 |
195,984 |
-9,183 |
May18 |
180220 |
1041.75 |
1050.00 |
1035.50 |
1037.50 |
+5.00 |
112,150 |
252,687 |
+2,460 |
Jul18 |
180220 |
1050.00 |
1059.25 |
1045.00 |
1047.00 |
+4.75 |
48,955 |
161,785 |
+3,292 |
Aug18 |
180220 |
1050.75 |
1059.25 |
1045.75 |
1048.25 |
+5.00 |
6,511 |
18,377 |
+370 |
Sep18 |
180220 |
1036.75 |
1042.25 |
1031.75 |
1034.75 |
+4.00 |
2,056 |
5,449 |
+269 |
Nov18 |
180220 |
1024.00 |
1029.75 |
1021.25 |
1025.00 |
+3.00 |
33,310 |
106,983 |
+2,979 |
Jan19 |
180220 |
1030.00 |
1033.50 |
1025.50 |
1029.50 |
+3.25 |
2,348 |
9,626 |
+354 |
Mar19 |
180220 |
1023.00 |
1028.75 |
1021.50 |
1025.00 |
+4.50 |
1,287 |
7,333 |
+286 |
May19 |
180220 |
1026.00 |
1028.00 |
1022.50 |
1025.50 |
+4.50 |
396 |
2,632 |
-23 |
Jul19 |
180220 |
1030.25 |
1033.25 |
1027.00 |
1030.00 |
+4.00 |
159 |
3,632 |
+6 |
Aug19 |
180220 |
1026.75 |
1026.75 |
1025.25 |
1025.25 |
+3.25 |
1 |
38 |
+1 |
Sep19 |
180220 |
1011.75 |
1011.75 |
1011.75 |
1011.75 |
+3.25 |
0 |
25 |
+0 |
Nov19 |
180220 |
1000.00 |
1002.75 |
996.50 |
999.50 |
+2.25 |
240 |
4,852 |
+103 |
Jan20 |
180220 |
1003.00 |
1004.75 |
1003.00 |
1004.75 |
+2.25 |
0 |
9 |
+0 |
Total Volume and Open Interest |
365,757 |
769,489 |
+914 |
Soybean Meal(CBOT) |
Mar18 |
180220 |
380.00 |
385.50 |
375.10 |
376.50 |
+3.20 |
61,582 |
93,596 |
-4,754 |
May18 |
180220 |
383.30 |
387.90 |
377.80 |
379.30 |
+3.30 |
59,630 |
196,805 |
+7,465 |
Jul18 |
180220 |
378.40 |
384.40 |
375.30 |
376.60 |
+2.80 |
24,172 |
93,088 |
+1,027 |
Aug18 |
180220 |
371.80 |
377.80 |
370.30 |
370.90 |
+2.50 |
5,313 |
18,775 |
-388 |
Sep18 |
180220 |
368.10 |
373.00 |
365.90 |
366.60 |
+2.40 |
3,479 |
10,766 |
+54 |
Oct18 |
180220 |
365.00 |
366.70 |
359.90 |
361.30 |
+1.90 |
2,082 |
10,062 |
+214 |
Dec18 |
180220 |
363.60 |
365.30 |
358.50 |
360.40 |
+1.90 |
9,953 |
47,022 |
+195 |
Jan19 |
180220 |
357.40 |
361.70 |
356.30 |
357.90 |
+2.00 |
721 |
3,560 |
+115 |
Mar19 |
180220 |
355.90 |
358.20 |
352.40 |
353.90 |
+1.20 |
550 |
4,395 |
+361 |
May19 |
180220 |
355.40 |
357.50 |
351.90 |
353.50 |
+1.80 |
609 |
1,981 |
+153 |
Total Volume and Open Interest |
168,585 |
486,893 |
+4,612 |
Soybean Oil(CBOT) |
Mar18 |
180220 |
31.64 |
31.89 |
31.42 |
31.86 |
+0.32 |
71,834 |
98,047 |
-11,987 |
May18 |
180220 |
31.77 |
32.07 |
31.61 |
32.04 |
+0.31 |
74,403 |
209,966 |
+6,162 |
Jul18 |
180220 |
31.96 |
32.25 |
31.81 |
32.22 |
+0.30 |
25,418 |
86,713 |
+1,097 |
Aug18 |
180220 |
32.14 |
32.34 |
31.92 |
32.32 |
+0.29 |
2,550 |
22,021 |
+623 |
Sep18 |
180220 |
32.25 |
32.45 |
32.03 |
32.42 |
+0.29 |
1,836 |
13,921 |
+407 |
Oct18 |
180220 |
32.40 |
32.53 |
32.11 |
32.51 |
+0.30 |
1,030 |
11,933 |
-69 |
Dec18 |
180220 |
32.49 |
32.74 |
32.30 |
32.72 |
+0.30 |
7,179 |
51,874 |
+1,422 |
Jan19 |
180220 |
32.65 |
32.89 |
32.47 |
32.88 |
+0.31 |
568 |
7,141 |
+45 |
Mar19 |
180220 |
32.84 |
33.05 |
32.64 |
33.05 |
+0.30 |
313 |
3,085 |
+109 |
May19 |
180220 |
32.97 |
33.20 |
32.80 |
33.19 |
+0.30 |
256 |
1,422 |
+69 |
Total Volume and Open Interest |
185,790 |
510,465 |
-2,009 |
Canola(WCE) |
Mar18 |
180220 |
503.5 |
507.0 |
502.7 |
505.3 |
+2.2 |
6,860 |
44,391 |
-1,803 |
May18 |
180220 |
508.2 |
512.9 |
507.6 |
511.3 |
+3.1 |
6,688 |
70,033 |
+684 |
Jul18 |
180220 |
515.0 |
517.5 |
515.0 |
515.7 |
+2.0 |
1,420 |
27,119 |
+368 |
Nov18 |
180220 |
508.9 |
510.0 |
508.1 |
508.9 |
+2.0 |
1,094 |
40,121 |
+753 |
Jan19 |
180220 |
514.0 |
514.0 |
513.0 |
513.5 |
+2.0 |
75 |
2,042 |
+1 |
Total Volume and Open Interest |
16,145 |
183,827 |
+11 |
Corn(CBOT) |
Mar18 |
180220 |
369.00 |
370.00 |
365.25 |
365.50 |
-2.00 |
193,482 |
433,293 |
-28,053 |
May18 |
180220 |
376.25 |
378.00 |
373.25 |
373.75 |
-1.25 |
128,390 |
503,763 |
+13,027 |
Jul18 |
180220 |
384.00 |
385.50 |
381.00 |
381.50 |
-1.25 |
46,043 |
315,929 |
+1,594 |
Sep18 |
180220 |
390.75 |
391.75 |
387.75 |
388.25 |
-1.25 |
14,612 |
130,136 |
+4,028 |
Dec18 |
180220 |
397.75 |
399.00 |
395.50 |
396.00 |
-1.00 |
23,209 |
217,905 |
+1,646 |
Mar19 |
180220 |
405.00 |
406.50 |
403.25 |
404.00 |
-0.75 |
5,137 |
39,400 |
+2,641 |
May19 |
180220 |
410.50 |
411.00 |
408.50 |
408.75 |
-1.00 |
359 |
5,356 |
+155 |
Jul19 |
180220 |
414.75 |
415.25 |
412.75 |
413.00 |
-1.25 |
810 |
10,829 |
+437 |
Sep19 |
180220 |
409.00 |
411.50 |
408.00 |
408.25 |
-1.50 |
122 |
2,081 |
+63 |
Dec19 |
180220 |
411.75 |
413.50 |
410.50 |
411.00 |
-1.25 |
621 |
13,379 |
+175 |
Total Volume and Open Interest |
412,828 |
1,672,912 |
-4,263 |
Wheat(CBOT) |
Mar18 |
180220 |
459.75 |
463.25 |
449.00 |
449.25 |
-8.50 |
79,652 |
115,278 |
-12,153 |
May18 |
180220 |
474.00 |
477.25 |
462.00 |
462.50 |
-9.00 |
61,550 |
185,829 |
+4,401 |
Jul18 |
180220 |
488.50 |
492.50 |
477.75 |
478.25 |
-8.25 |
27,353 |
87,290 |
+1,991 |
Sep18 |
180220 |
505.50 |
507.25 |
494.75 |
495.00 |
-7.50 |
6,434 |
36,160 |
+502 |
Dec18 |
180220 |
525.50 |
528.25 |
516.50 |
516.75 |
-6.50 |
5,685 |
54,452 |
-473 |
Mar19 |
180220 |
538.50 |
543.75 |
533.00 |
533.00 |
-5.50 |
1,036 |
10,750 |
+409 |
Total Volume and Open Interest |
181,868 |
492,154 |
-5,255 |
Wheat(KCBT) |
Mar18 |
180220 |
480.00 |
485.50 |
470.25 |
471.75 |
-6.75 |
34,995 |
58,699 |
-3,027 |
May18 |
180220 |
495.00 |
500.25 |
485.50 |
487.25 |
-6.25 |
37,947 |
111,543 |
+3,282 |
Jul18 |
180220 |
514.75 |
517.50 |
503.00 |
504.75 |
-5.75 |
27,949 |
76,045 |
+3,335 |
Sep18 |
180220 |
527.75 |
534.00 |
520.50 |
522.25 |
-5.50 |
6,309 |
28,906 |
+1,698 |
Dec18 |
180220 |
550.00 |
554.00 |
541.50 |
543.00 |
-5.25 |
5,345 |
30,076 |
-775 |
Mar19 |
180220 |
565.00 |
565.00 |
553.00 |
554.00 |
-5.50 |
1,033 |
7,174 |
+127 |
May19 |
180220 |
559.00 |
561.75 |
555.00 |
555.00 |
-6.25 |
258 |
552 |
+90 |
Total Volume and Open Interest |
113,889 |
313,653 |
+4,750 |
Wheat(MGE) |
Mar18 |
180220 |
605.25 |
607.00 |
601.75 |
602.50 |
-2.75 |
5,954 |
19,132 |
-1,447 |
May18 |
180220 |
615.50 |
617.25 |
612.25 |
612.50 |
-3.25 |
5,378 |
22,894 |
+1,175 |
Jul18 |
180220 |
625.50 |
625.50 |
621.25 |
621.50 |
-2.75 |
2,028 |
8,999 |
-235 |
Sep18 |
180220 |
631.00 |
631.50 |
627.50 |
627.75 |
-3.25 |
1,197 |
7,571 |
-179 |
Dec18 |
180220 |
637.75 |
640.00 |
635.25 |
636.00 |
-3.00 |
168 |
3,568 |
+24 |
Mar19 |
180220 |
642.00 |
644.50 |
640.00 |
641.25 |
-3.25 |
48 |
558 |
+22 |
Total Volume and Open Interest |
14,773 |
62,730 |
-640 |
Oats(CBOT) |
Mar18 |
180220 |
267.00 |
268.50 |
265.25 |
266.25 |
-1.50 |
374 |
1,413 |
-203 |
May18 |
180220 |
271.00 |
271.50 |
266.25 |
268.50 |
-3.25 |
443 |
3,954 |
+69 |
Jul18 |
180220 |
270.75 |
270.75 |
267.00 |
268.25 |
-2.50 |
14 |
453 |
+1 |
Sep18 |
180220 |
263.25 |
263.25 |
263.25 |
263.25 |
-5.00 |
2 |
23 |
+2 |
Total Volume and Open Interest |
834 |
5,974 |
-130 |
Rough Rice(CBOT) |
Mar18 |
180220 |
12.04 |
12.04 |
11.85 |
11.85 |
-0.16 |
837 |
5,013 |
-188 |
May18 |
180220 |
12.24 |
12.27 |
12.05 |
12.06 |
-0.17 |
478 |
3,283 |
+220 |
Jul18 |
180220 |
12.41 |
12.41 |
12.27 |
12.27 |
-0.18 |
61 |
827 |
+31 |
Sep18 |
180220 |
11.82 |
11.82 |
11.64 |
11.64 |
-0.20 |
17 |
688 |
+4 |
Total Volume and Open Interest |
1,393 |
9,811 |
+67 |
Live Cattle(CME) |
Feb18 |
180220 |
130.535 |
130.535 |
129.785 |
130.300 |
+0.200 |
2,652 |
12,445 |
-931 |
Apr18 |
180220 |
127.900 |
127.950 |
127.200 |
127.730 |
+0.080 |
27,214 |
147,940 |
-293 |
Jun18 |
180220 |
118.750 |
118.900 |
118.180 |
118.830 |
+0.150 |
16,294 |
114,634 |
+3,033 |
Aug18 |
180220 |
115.600 |
115.700 |
115.000 |
115.635 |
unch |
7,641 |
57,451 |
+1,398 |
Oct18 |
180220 |
117.035 |
117.230 |
116.600 |
117.135 |
unch |
3,564 |
23,797 |
+774 |
Dec18 |
180220 |
118.730 |
118.885 |
118.200 |
118.700 |
-0.150 |
2,647 |
11,624 |
+761 |
Total Volume and Open Interest |
60,896 |
373,587 |
+5,268 |
Feeder Cattle(CME) |
Mar18 |
180220 |
150.235 |
150.900 |
149.050 |
149.800 |
+0.065 |
5,274 |
20,644 |
+43 |
Apr18 |
180220 |
152.700 |
153.100 |
151.580 |
152.450 |
+0.050 |
3,049 |
14,186 |
+204 |
May18 |
180220 |
153.000 |
153.550 |
152.100 |
153.050 |
+0.220 |
2,603 |
10,854 |
+330 |
Aug18 |
180220 |
155.500 |
155.985 |
154.535 |
155.580 |
+0.230 |
1,808 |
7,642 |
+416 |
Sep18 |
180220 |
155.500 |
155.630 |
154.185 |
154.985 |
-0.115 |
320 |
1,327 |
+55 |
Oct18 |
180220 |
155.250 |
155.250 |
153.800 |
154.450 |
-0.500 |
170 |
1,051 |
+26 |
Nov18 |
180220 |
154.500 |
154.700 |
153.300 |
153.800 |
-0.735 |
96 |
883 |
+2 |
Total Volume and Open Interest |
13,350 |
56,876 |
+1,097 |
Lean Hogs(CME) |
Apr18 |
180220 |
68.480 |
70.035 |
68.300 |
69.200 |
+1.050 |
18,856 |
92,159 |
-2,127 |
May18 |
180220 |
75.330 |
76.535 |
75.330 |
76.000 |
+1.070 |
173 |
2,227 |
+18 |
Jun18 |
180220 |
80.250 |
81.480 |
80.050 |
80.950 |
+1.220 |
9,892 |
46,808 |
+709 |
Jul18 |
180220 |
81.135 |
82.650 |
81.135 |
82.080 |
+1.350 |
3,595 |
22,550 |
+31 |
Aug18 |
180220 |
81.300 |
82.680 |
81.100 |
82.200 |
+1.370 |
2,513 |
22,821 |
+378 |
Oct18 |
180220 |
69.250 |
70.150 |
69.135 |
69.450 |
+0.600 |
1,244 |
31,216 |
+60 |
Dec18 |
180220 |
62.750 |
63.850 |
62.750 |
63.235 |
+0.435 |
496 |
8,946 |
+132 |
Feb19 |
180220 |
66.225 |
67.330 |
66.225 |
66.700 |
+0.475 |
164 |
1,209 |
+64 |
Total Volume and Open Interest |
36,972 |
228,002 |
-710 |
Class III Milk(CME) |
Feb18 |
180220 |
13.49 |
13.51 |
13.47 |
13.48 |
-0.01 |
55 |
3,246 |
+5 |
Mar18 |
180220 |
14.14 |
14.25 |
14.11 |
14.21 |
+0.11 |
451 |
4,761 |
-27 |
Apr18 |
180220 |
14.07 |
14.16 |
14.07 |
14.15 |
+0.09 |
226 |
3,050 |
+26 |
May18 |
180220 |
14.34 |
14.42 |
14.29 |
14.42 |
+0.08 |
112 |
2,512 |
+41 |
Jun18 |
180220 |
14.77 |
14.83 |
14.74 |
14.81 |
+0.06 |
52 |
2,158 |
+22 |
Jul18 |
180220 |
15.33 |
15.34 |
15.30 |
15.33 |
+0.02 |
38 |
1,600 |
+15 |
Aug18 |
180220 |
15.69 |
15.77 |
15.69 |
15.77 |
+0.08 |
40 |
1,476 |
+3 |
Sep18 |
180220 |
15.88 |
15.95 |
15.88 |
15.95 |
+0.08 |
12 |
1,612 |
+5 |
Oct18 |
180220 |
16.04 |
16.10 |
16.02 |
16.10 |
+0.09 |
17 |
1,273 |
+14 |
Nov18 |
180220 |
15.98 |
16.05 |
15.98 |
16.05 |
+0.09 |
3 |
1,256 |
+3 |
Dec18 |
180220 |
15.85 |
15.90 |
15.85 |
15.90 |
+0.05 |
7 |
1,185 |
+5 |
Jan19 |
180220 |
15.60 |
15.60 |
15.58 |
15.60 |
+0.06 |
0 |
33 |
+0 |
Feb19 |
180220 |
15.60 |
15.60 |
15.60 |
15.60 |
+0.05 |
0 |
27 |
+0 |
Total Volume and Open Interest |
1,015 |
24,386 |
+112 |
Cocoa(ICE) |
Mar18 |
180220 |
2119 |
2146 |
2119 |
2146 |
+8 |
122 |
912 |
-51 |
May18 |
180220 |
2123 |
2151 |
2116 |
2148 |
+14 |
27,831 |
129,907 |
-2,103 |
Jul18 |
180220 |
2148 |
2177 |
2141 |
2173 |
+13 |
10,490 |
51,045 |
-296 |
Sep18 |
180220 |
2163 |
2192 |
2155 |
2188 |
+13 |
5,056 |
20,267 |
+821 |
Dec18 |
180220 |
2181 |
2207 |
2171 |
2203 |
+10 |
2,411 |
20,682 |
-489 |
Mar19 |
180220 |
2196 |
2218 |
2184 |
2214 |
+6 |
1,431 |
16,653 |
+72 |
May19 |
180220 |
2208 |
2223 |
2201 |
2223 |
+5 |
195 |
7,852 |
+111 |
Total Volume and Open Interest |
47,987 |
254,064 |
-1,769 |
Coffee "C"(ICE) |
Mar18 |
180220 |
117.75 |
119.15 |
116.95 |
118.20 |
+0.25 |
21,203 |
13,141 |
-9,985 |
May18 |
180220 |
120.30 |
121.00 |
119.50 |
119.70 |
-0.75 |
34,103 |
125,036 |
+1,380 |
Jul18 |
180220 |
122.75 |
123.30 |
121.80 |
122.00 |
-0.75 |
6,055 |
36,853 |
-1 |
Sep18 |
180220 |
125.15 |
125.60 |
124.15 |
124.35 |
-0.70 |
3,034 |
19,458 |
+331 |
Dec18 |
180220 |
128.55 |
129.20 |
127.65 |
127.90 |
-0.70 |
1,544 |
15,915 |
+154 |
Mar19 |
180220 |
132.00 |
132.60 |
131.05 |
131.35 |
-0.65 |
342 |
5,837 |
-43 |
Total Volume and Open Interest |
66,539 |
220,597 |
-8,095 |
Orange Juice(ICE) |
Mar18 |
180220 |
151.00 |
151.25 |
142.60 |
146.40 |
-4.80 |
870 |
2,934 |
-513 |
May18 |
180220 |
150.00 |
150.20 |
142.00 |
146.25 |
-3.65 |
1,033 |
6,343 |
+553 |
Jul18 |
180220 |
150.40 |
150.40 |
142.85 |
146.65 |
-3.50 |
205 |
1,148 |
-98 |
Sep18 |
180220 |
150.00 |
150.00 |
143.75 |
147.25 |
-3.65 |
68 |
360 |
+26 |
Nov18 |
180220 |
150.55 |
150.55 |
145.05 |
148.40 |
-4.05 |
35 |
143 |
+18 |
Jan19 |
180220 |
150.00 |
150.00 |
150.00 |
150.00 |
-4.15 |
|
|
|
Total Volume and Open Interest |
2,211 |
10,928 |
-14 |
Sugar #11(ICE) |
Mar18 |
180220 |
13.50 |
13.54 |
13.33 |
13.36 |
-0.02 |
66,559 |
115,157 |
-34,623 |
May18 |
180220 |
13.38 |
13.44 |
13.23 |
13.29 |
+0.01 |
84,218 |
399,521 |
+16,760 |
Jul18 |
180220 |
13.44 |
13.52 |
13.34 |
13.42 |
+0.04 |
27,628 |
151,260 |
+3,419 |
Oct18 |
180220 |
13.81 |
13.89 |
13.73 |
13.81 |
+0.06 |
11,874 |
97,870 |
+2,987 |
Mar19 |
180220 |
14.59 |
14.65 |
14.50 |
14.59 |
+0.07 |
3,461 |
82,130 |
+1,566 |
May19 |
180220 |
14.66 |
14.66 |
14.54 |
14.61 |
+0.07 |
222 |
12,994 |
+0 |
Jul19 |
180220 |
14.57 |
14.69 |
14.57 |
14.64 |
+0.07 |
10 |
8,571 |
-1 |
Oct19 |
180220 |
14.80 |
14.84 |
14.78 |
14.84 |
+0.06 |
4 |
9,154 |
-3 |
Total Volume and Open Interest |
193,981 |
884,075 |
-9,895 |
London Cocoa(LCE) |
Mar18 |
180220 |
1482 |
1498 |
1480 |
1497 |
+14 |
6,608 |
69,460 |
+762 |
May18 |
180220 |
1507 |
1517 |
1498 |
1516 |
+12 |
11,441 |
62,065 |
-2,117 |
Jul18 |
180220 |
1524 |
1534 |
1516 |
1534 |
+12 |
4,970 |
46,487 |
+255 |
Sep18 |
180220 |
1535 |
1546 |
1528 |
1545 |
+11 |
4,408 |
29,232 |
-122 |
Dec18 |
180220 |
1547 |
1556 |
1539 |
1556 |
+9 |
3,139 |
38,886 |
+647 |
Mar19 |
180220 |
1558 |
1565 |
1550 |
1564 |
+7 |
1,538 |
25,280 |
+492 |
May19 |
180220 |
1573 |
1578 |
1564 |
1576 |
+5 |
448 |
8,329 |
+105 |
Total Volume and Open Interest |
32,623 |
287,623 |
+45 |
London Sugar(LCE) |
May18 |
180220 |
359.10 |
359.90 |
356.30 |
357.90 |
-3.60 |
7,851 |
47,911 |
+337 |
Aug18 |
180220 |
359.20 |
359.20 |
355.40 |
356.50 |
-4.40 |
2,889 |
22,934 |
+190 |
Oct18 |
180220 |
360.60 |
360.70 |
357.80 |
360.10 |
-2.60 |
670 |
6,964 |
+466 |
Dec18 |
180220 |
366.00 |
366.40 |
363.60 |
366.40 |
-1.60 |
110 |
4,143 |
+29 |
Mar19 |
180220 |
371.90 |
374.20 |
371.40 |
373.90 |
-1.50 |
58 |
3,610 |
+10 |
Total Volume and Open Interest |
11,815 |
87,846 |
+1,256 |
Cotton(ICE) |
Mar18 |
180220 |
75.70 |
78.31 |
75.60 |
77.51 |
+1.79 |
7,781 |
19,141 |
-4,331 |
May18 |
180220 |
77.01 |
79.74 |
76.96 |
78.96 |
+1.80 |
20,439 |
119,415 |
+921 |
Jul18 |
180220 |
77.93 |
80.51 |
77.91 |
79.71 |
+1.59 |
5,433 |
53,647 |
-717 |
Oct18 |
180220 |
76.85 |
77.01 |
76.85 |
77.01 |
+0.63 |
0 |
3 |
+0 |
Dec18 |
180220 |
75.51 |
76.00 |
75.51 |
76.00 |
+0.38 |
2,592 |
54,033 |
+561 |
Mar19 |
180220 |
75.80 |
76.25 |
75.80 |
76.25 |
+0.36 |
97 |
8,477 |
+85 |
Total Volume and Open Interest |
36,342 |
259,069 |
-3,481 |
Lumber(CME) |
Mar18 |
180220 |
514.1 |
517.8 |
506.0 |
516.8 |
+9.0 |
699 |
4,187 |
-299 |
May18 |
180220 |
509.0 |
513.4 |
503.0 |
513.1 |
+8.5 |
566 |
2,824 |
+276 |
Jul18 |
180220 |
499.4 |
505.2 |
499.4 |
505.2 |
+8.2 |
13 |
322 |
+2 |
Sep18 |
180220 |
485.7 |
489.1 |
485.7 |
489.1 |
+9.1 |
5 |
103 |
-1 |
Total Volume and Open Interest |
1,290 |
7,478 |
-15 |
Crude Oil(NYM) |
Mar18 |
180220 |
61.63 |
62.74 |
61.58 |
61.90 |
+0.22 |
340,401 |
85,558 |
-32,118 |
Apr18 |
180220 |
61.51 |
62.65 |
61.43 |
61.79 |
+0.24 |
576,514 |
486,361 |
+5,234 |
May18 |
180220 |
61.18 |
62.28 |
61.16 |
61.56 |
+0.36 |
164,420 |
248,604 |
-5,073 |
Jun18 |
180220 |
60.71 |
61.81 |
60.70 |
61.20 |
+0.47 |
167,059 |
268,937 |
-9,040 |
Jul18 |
180220 |
60.32 |
61.28 |
60.32 |
60.74 |
+0.55 |
47,081 |
155,227 |
-1,109 |
Aug18 |
180220 |
60.10 |
60.70 |
59.83 |
60.23 |
+0.60 |
30,834 |
83,108 |
-705 |
Sep18 |
180220 |
59.27 |
60.16 |
59.27 |
59.70 |
+0.61 |
33,057 |
108,112 |
+789 |
Oct18 |
180220 |
58.75 |
59.65 |
58.75 |
59.21 |
+0.63 |
10,317 |
89,668 |
+645 |
Nov18 |
180220 |
58.19 |
59.11 |
58.19 |
58.75 |
+0.62 |
7,974 |
70,462 |
-1,201 |
Dec18 |
180220 |
57.90 |
58.77 |
57.88 |
58.37 |
+0.65 |
81,040 |
237,902 |
-2,805 |
Jan19 |
180220 |
57.44 |
58.33 |
57.44 |
57.98 |
+0.66 |
2,513 |
82,336 |
+183 |
Feb19 |
180220 |
57.42 |
57.94 |
57.10 |
57.59 |
+0.67 |
1,700 |
49,627 |
+327 |
Mar19 |
180220 |
56.87 |
57.53 |
56.82 |
57.24 |
+0.67 |
5,623 |
40,591 |
-916 |
Apr19 |
180220 |
56.90 |
56.90 |
56.90 |
56.90 |
+0.69 |
329 |
20,404 |
+29 |
May19 |
180220 |
56.58 |
56.58 |
56.58 |
56.58 |
+0.68 |
549 |
17,152 |
+322 |
Jun19 |
180220 |
56.14 |
56.60 |
55.74 |
56.29 |
+0.67 |
16,842 |
101,827 |
-596 |
Total Volume and Open Interest |
1,515,184 |
2,477,064 |
-43,313 |
e-miNY Crude Oil(NYM) |
Apr18 |
180220 |
61.575 |
62.650 |
61.425 |
61.800 |
+0.250 |
5,239 |
1,095 |
+118 |
May18 |
180220 |
61.300 |
62.200 |
61.175 |
61.550 |
+0.350 |
126 |
278 |
+31 |
Jun18 |
180220 |
61.475 |
61.750 |
60.825 |
61.200 |
+0.475 |
16 |
85 |
+3 |
Jul18 |
180220 |
60.725 |
60.925 |
60.400 |
60.750 |
+0.550 |
7 |
69 |
+2 |
Aug18 |
180220 |
60.125 |
60.500 |
60.125 |
60.225 |
+0.600 |
11 |
126 |
-1 |
Sep18 |
180220 |
59.700 |
59.700 |
59.700 |
59.700 |
+0.600 |
0 |
64 |
+0 |
Oct18 |
180220 |
59.200 |
59.300 |
59.200 |
59.200 |
+0.625 |
0 |
36 |
+0 |
Nov18 |
180220 |
58.750 |
58.750 |
58.750 |
58.750 |
+0.625 |
0 |
123 |
+0 |
Dec18 |
180220 |
58.225 |
58.650 |
58.225 |
58.375 |
+0.650 |
2 |
160 |
-2 |
Jan19 |
180220 |
57.975 |
57.975 |
57.975 |
57.975 |
+0.650 |
0 |
30 |
+0 |
Total Volume and Open Interest |
23,471 |
3,902 |
+165 |
NY Harbor ULSD(NYM) |
Mar18 |
180220 |
191.37 |
194.34 |
191.04 |
192.77 |
+1.73 |
61,174 |
64,758 |
-10,006 |
Apr18 |
180220 |
191.26 |
194.14 |
190.82 |
192.63 |
+1.79 |
55,940 |
115,977 |
+4,697 |
May18 |
180220 |
190.41 |
193.67 |
190.41 |
192.23 |
+1.80 |
26,913 |
63,719 |
-1,365 |
Jun18 |
180220 |
190.09 |
193.11 |
190.09 |
191.76 |
+1.84 |
22,529 |
47,094 |
-2,588 |
Jul18 |
180220 |
190.03 |
192.90 |
189.84 |
191.66 |
+1.94 |
8,816 |
32,091 |
+723 |
Aug18 |
180220 |
190.70 |
192.69 |
189.91 |
191.58 |
+2.08 |
4,629 |
14,324 |
-288 |
Sep18 |
180220 |
190.35 |
192.66 |
189.93 |
191.68 |
+2.19 |
2,783 |
14,999 |
+116 |
Oct18 |
180220 |
190.36 |
192.46 |
190.08 |
191.70 |
+2.24 |
1,035 |
9,403 |
-52 |
Nov18 |
180220 |
189.93 |
192.37 |
189.79 |
191.63 |
+2.24 |
802 |
5,052 |
+246 |
Dec18 |
180220 |
189.76 |
192.40 |
189.54 |
191.48 |
+2.21 |
5,254 |
39,055 |
+772 |
Jan19 |
180220 |
190.71 |
192.21 |
189.72 |
191.42 |
+2.20 |
574 |
5,827 |
+102 |
Feb19 |
180220 |
190.05 |
191.81 |
189.39 |
191.05 |
+2.20 |
423 |
1,216 |
-46 |
Mar19 |
180220 |
190.75 |
190.76 |
190.28 |
190.28 |
+2.17 |
365 |
1,507 |
+16 |
Apr19 |
180220 |
188.59 |
188.59 |
188.59 |
188.59 |
+2.17 |
81 |
601 |
+29 |
Total Volume and Open Interest |
191,502 |
425,835 |
-7,531 |
RBOB Gasoline(NYM) |
Mar18 |
180220 |
174.89 |
178.44 |
174.42 |
175.03 |
-0.06 |
57,810 |
62,456 |
-7,265 |
Apr18 |
180220 |
192.86 |
196.55 |
192.80 |
193.46 |
+0.26 |
58,625 |
131,993 |
+2,271 |
May18 |
180220 |
194.16 |
197.46 |
194.14 |
194.83 |
+0.57 |
29,220 |
71,319 |
+1,916 |
Jun18 |
180220 |
193.87 |
196.73 |
193.53 |
194.42 |
+0.80 |
19,311 |
44,704 |
-1,012 |
Jul18 |
180220 |
192.04 |
194.87 |
191.89 |
193.01 |
+1.09 |
9,903 |
39,902 |
+50 |
Aug18 |
180220 |
190.10 |
191.96 |
189.77 |
190.92 |
+1.34 |
4,902 |
15,552 |
+220 |
Sep18 |
180220 |
187.84 |
188.86 |
187.04 |
188.07 |
+1.58 |
5,536 |
20,050 |
+541 |
Oct18 |
180220 |
173.50 |
175.36 |
173.11 |
174.59 |
+1.63 |
1,145 |
10,908 |
-7 |
Nov18 |
180220 |
169.72 |
171.62 |
169.53 |
170.98 |
+1.70 |
677 |
7,314 |
+8 |
Dec18 |
180220 |
166.84 |
168.97 |
166.43 |
168.08 |
+1.78 |
1,992 |
19,365 |
+93 |
Total Volume and Open Interest |
189,656 |
434,640 |
-3,216 |
e-miNY RBOB Gasoline(NYM) |
Mar18 |
180220 |
175.03 |
175.03 |
175.03 |
175.03 |
-0.06 |
1 |
1 |
+0 |
Apr18 |
180220 |
193.46 |
193.46 |
193.46 |
193.46 |
+0.26 |
|
|
|
May18 |
180220 |
194.83 |
194.83 |
194.83 |
194.83 |
+0.57 |
|
|
|
Jun18 |
180220 |
194.42 |
194.42 |
194.42 |
194.42 |
+0.80 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Mar18 |
180220 |
2.568 |
2.662 |
2.562 |
2.616 |
+0.058 |
163,821 |
107,719 |
-19,478 |
Apr18 |
180220 |
2.608 |
2.677 |
2.602 |
2.649 |
+0.051 |
118,315 |
278,953 |
+10,855 |
May18 |
180220 |
2.643 |
2.700 |
2.635 |
2.678 |
+0.046 |
48,675 |
199,592 |
-2,367 |
Jun18 |
180220 |
2.674 |
2.735 |
2.671 |
2.714 |
+0.044 |
18,684 |
78,476 |
+471 |
Jul18 |
180220 |
2.724 |
2.778 |
2.715 |
2.757 |
+0.042 |
26,880 |
98,250 |
+268 |
Aug18 |
180220 |
2.737 |
2.787 |
2.727 |
2.769 |
+0.044 |
12,042 |
54,488 |
+317 |
Sep18 |
180220 |
2.728 |
2.773 |
2.716 |
2.758 |
+0.045 |
17,103 |
58,404 |
+4,593 |
Oct18 |
180220 |
2.745 |
2.788 |
2.730 |
2.774 |
+0.044 |
24,016 |
115,485 |
+363 |
Nov18 |
180220 |
2.808 |
2.836 |
2.783 |
2.822 |
+0.040 |
9,645 |
38,944 |
-1,610 |
Dec18 |
180220 |
2.933 |
2.957 |
2.914 |
2.943 |
+0.033 |
5,135 |
40,955 |
-246 |
Jan19 |
180220 |
3.021 |
3.051 |
3.002 |
3.027 |
+0.028 |
10,795 |
62,066 |
+1,267 |
Feb19 |
180220 |
2.999 |
3.026 |
2.979 |
3.000 |
+0.025 |
3,362 |
26,268 |
+756 |
Mar19 |
180220 |
2.905 |
2.935 |
2.892 |
2.910 |
+0.024 |
6,163 |
45,852 |
+588 |
Apr19 |
180220 |
2.645 |
2.672 |
2.633 |
2.641 |
+0.010 |
5,568 |
47,888 |
-608 |
May19 |
180220 |
2.622 |
2.648 |
2.610 |
2.618 |
+0.008 |
2,115 |
14,628 |
+492 |
Jun19 |
180220 |
2.653 |
2.680 |
2.645 |
2.648 |
+0.007 |
430 |
10,490 |
+109 |
Total Volume and Open Interest |
476,917 |
1,365,491 |
-4,134 |
Brent Crude Oil(ICE) |
Apr18 |
180220 |
65.64 |
65.81 |
64.78 |
65.25 |
-0.42 |
239,577 |
264,457 |
-18,709 |
May18 |
180220 |
65.40 |
65.56 |
64.56 |
65.05 |
-0.34 |
137,708 |
443,887 |
+10,406 |
Jun18 |
180220 |
65.16 |
65.28 |
64.31 |
64.79 |
-0.29 |
106,382 |
315,662 |
-6,754 |
Jul18 |
180220 |
64.77 |
64.96 |
64.01 |
64.50 |
-0.25 |
41,371 |
140,937 |
+1,929 |
Aug18 |
180220 |
64.43 |
64.63 |
63.69 |
64.20 |
-0.21 |
26,730 |
106,593 |
+1,905 |
Sep18 |
180220 |
64.06 |
64.29 |
63.35 |
63.86 |
-0.17 |
29,715 |
109,936 |
+288 |
Oct18 |
180220 |
63.57 |
63.91 |
62.98 |
63.50 |
-0.13 |
10,721 |
50,902 |
+461 |
Nov18 |
180220 |
62.91 |
63.52 |
62.62 |
63.12 |
-0.11 |
5,936 |
59,597 |
-72 |
Dec18 |
180220 |
62.85 |
63.13 |
62.23 |
62.73 |
-0.08 |
58,642 |
242,059 |
-1,152 |
Jan19 |
180220 |
62.50 |
62.50 |
62.24 |
62.39 |
-0.05 |
2,754 |
47,569 |
+273 |
Feb19 |
180220 |
62.08 |
62.08 |
62.08 |
62.08 |
-0.03 |
3,479 |
28,563 |
-332 |
Mar19 |
180220 |
61.77 |
61.77 |
61.77 |
61.77 |
-0.02 |
3,149 |
32,255 |
+322 |
Apr19 |
180220 |
61.49 |
61.49 |
61.49 |
61.49 |
unch |
565 |
13,917 |
+11 |
May19 |
180220 |
61.21 |
61.21 |
61.21 |
61.21 |
+0.02 |
645 |
16,679 |
-187 |
Total Volume and Open Interest |
704,327 |
2,356,662 |
-9,882 |
Gas Oil(ICE) |
Mar18 |
180220 |
577.75 |
581.25 |
572.00 |
574.25 |
-4.25 |
89,782 |
125,545 |
-15,461 |
Apr18 |
180220 |
578.50 |
582.50 |
573.75 |
575.75 |
-4.00 |
94,238 |
200,784 |
+12,297 |
May18 |
180220 |
577.75 |
581.50 |
572.75 |
574.75 |
-3.75 |
51,177 |
119,968 |
+1,948 |
Jun18 |
180220 |
574.50 |
578.25 |
569.75 |
571.75 |
-3.50 |
35,362 |
91,707 |
+1,773 |
Jul18 |
180220 |
572.25 |
576.25 |
568.00 |
570.00 |
-3.25 |
11,104 |
45,203 |
-42 |
Aug18 |
180220 |
570.00 |
575.25 |
567.00 |
569.00 |
-2.75 |
6,023 |
26,450 |
+280 |
Sep18 |
180220 |
570.50 |
574.25 |
566.25 |
568.25 |
-2.25 |
3,731 |
26,894 |
-210 |
Oct18 |
180220 |
568.25 |
573.25 |
565.50 |
567.50 |
-2.00 |
1,903 |
27,036 |
+62 |
Nov18 |
180220 |
565.75 |
571.00 |
563.50 |
565.25 |
-1.75 |
1,113 |
15,997 |
+85 |
Dec18 |
180220 |
565.00 |
568.75 |
560.75 |
563.00 |
-1.75 |
9,718 |
109,905 |
-263 |
Total Volume and Open Interest |
311,735 |
964,847 |
+371 |
Ethanol(CBOT) |
Mar18 |
180220 |
1.487 |
1.495 |
1.474 |
1.475 |
-0.009 |
370 |
787 |
-78 |
Apr18 |
180220 |
1.498 |
1.503 |
1.483 |
1.484 |
-0.011 |
306 |
752 |
+8 |
May18 |
180220 |
1.503 |
1.505 |
1.490 |
1.490 |
-0.011 |
35 |
79 |
+13 |
Jun18 |
180220 |
1.500 |
1.500 |
1.488 |
1.488 |
-0.011 |
34 |
154 |
-4 |
Jul18 |
180220 |
1.499 |
1.499 |
1.486 |
1.486 |
-0.011 |
0 |
162 |
+0 |
Aug18 |
180220 |
1.481 |
1.481 |
1.481 |
1.481 |
-0.007 |
0 |
4 |
+0 |
Sep18 |
180220 |
1.480 |
1.484 |
1.480 |
1.480 |
+0.002 |
0 |
162 |
+0 |
Oct18 |
180220 |
1.474 |
1.474 |
1.474 |
1.474 |
+0.002 |
|
|
|
Total Volume and Open Interest |
781 |
2,159 |
-25 |
WTI Crude Oil(ICE) |
Apr18 |
180220 |
62.48 |
62.48 |
61.45 |
61.79 |
-0.60 |
72,858 |
73,504 |
-406 |
May18 |
180220 |
62.11 |
62.16 |
61.19 |
61.56 |
-0.48 |
55,063 |
50,882 |
+2,460 |
Jun18 |
180220 |
61.47 |
61.76 |
60.81 |
61.20 |
-0.37 |
41,385 |
82,368 |
-2,716 |
Jul18 |
180220 |
60.86 |
61.21 |
60.35 |
60.74 |
-0.29 |
10,003 |
23,732 |
-336 |
Aug18 |
180220 |
60.28 |
60.72 |
59.83 |
60.23 |
-0.22 |
6,422 |
20,000 |
+908 |
Sep18 |
180220 |
59.74 |
60.01 |
59.34 |
59.70 |
-0.19 |
5,611 |
22,729 |
-414 |
Oct18 |
180220 |
59.24 |
59.43 |
58.87 |
59.21 |
-0.16 |
662 |
7,620 |
-17 |
Nov18 |
180220 |
58.45 |
58.97 |
58.45 |
58.75 |
-0.14 |
494 |
11,245 |
+61 |
Dec18 |
180220 |
58.06 |
58.70 |
58.06 |
58.37 |
-0.10 |
13,208 |
110,390 |
-1,294 |
Jan19 |
180220 |
57.98 |
57.98 |
57.98 |
57.98 |
-0.08 |
103 |
6,289 |
+21 |
Feb19 |
180220 |
57.59 |
57.59 |
57.59 |
57.59 |
-0.05 |
57 |
5,897 |
+0 |
Mar19 |
180220 |
57.24 |
57.24 |
57.24 |
57.24 |
-0.03 |
516 |
4,314 |
-82 |
Apr19 |
180220 |
56.90 |
56.90 |
56.90 |
56.90 |
-0.01 |
2 |
1,994 |
+0 |
May19 |
180220 |
56.58 |
56.58 |
56.58 |
56.58 |
unch |
43 |
2,323 |
+7 |
Jun19 |
180220 |
56.47 |
56.47 |
56.29 |
56.29 |
+0.01 |
1,199 |
22,827 |
-27 |
Jul19 |
180220 |
55.97 |
55.97 |
55.97 |
55.97 |
+0.02 |
8 |
1,708 |
+7 |
Total Volume and Open Interest |
211,595 |
541,466 |
-27,565 |
US Dollar Index(ICE) |
Mar18 |
180220 |
89.165 |
89.720 |
89.155 |
89.635 |
+0.623 |
26,169 |
36,325 |
-259 |
Jun18 |
180220 |
88.780 |
89.320 |
88.780 |
89.280 |
+0.607 |
394 |
3,446 |
+59 |
Sep18 |
180220 |
88.580 |
88.940 |
88.580 |
88.920 |
+0.607 |
21 |
552 |
+5 |
Total Volume and Open Interest |
26,594 |
40,561 |
-191 |
Australian Dollar(CME) |
Mar18 |
180220 |
79.09 |
79.34 |
78.73 |
78.78 |
-0.28 |
109,952 |
109,452 |
+833 |
Jun18 |
180220 |
79.11 |
79.34 |
78.78 |
78.80 |
-0.28 |
149 |
2,925 |
-17 |
Sep18 |
180220 |
78.85 |
78.85 |
78.85 |
78.85 |
-0.28 |
2 |
64 |
+2 |
Total Volume and Open Interest |
110,845 |
115,155 |
+689 |
British Pound(CME) |
Mar18 |
180220 |
140.45 |
140.63 |
139.45 |
140.00 |
-0.37 |
116,090 |
180,535 |
-1,016 |
Jun18 |
180220 |
141.05 |
141.14 |
140.04 |
140.56 |
-0.37 |
414 |
6,243 |
-256 |
Sep18 |
180220 |
141.09 |
141.48 |
141.09 |
141.12 |
-0.37 |
0 |
55 |
+0 |
Total Volume and Open Interest |
118,792 |
188,807 |
-1,345 |
Canadian Dollar(CME) |
Mar18 |
180220 |
79.67 |
79.85 |
79.09 |
79.13 |
-0.57 |
65,791 |
142,071 |
-3,054 |
Jun18 |
180220 |
79.82 |
79.96 |
79.23 |
79.26 |
-0.56 |
220 |
3,602 |
+152 |
Sep18 |
180220 |
79.58 |
79.58 |
79.36 |
79.37 |
-0.56 |
18 |
610 |
+9 |
Dec18 |
180220 |
79.78 |
79.81 |
79.48 |
79.48 |
-0.56 |
31 |
2,027 |
+17 |
Total Volume and Open Interest |
66,105 |
149,020 |
-2,878 |
Japanese Yen(CME) |
Mar18 |
180220 |
94.24 |
94.41 |
93.27 |
93.37 |
-0.85 |
181,060 |
261,776 |
+4,549 |
Jun18 |
180220 |
94.81 |
94.95 |
93.88 |
93.95 |
-0.86 |
342 |
2,013 |
-18 |
Sep18 |
180220 |
95.20 |
95.20 |
94.60 |
94.60 |
-0.86 |
0 |
404 |
+0 |
Total Volume and Open Interest |
181,744 |
266,358 |
+4,513 |
Swiss Franc(CME) |
Mar18 |
180220 |
108.05 |
108.19 |
106.95 |
107.07 |
-0.98 |
24,028 |
68,851 |
-335 |
Jun18 |
180220 |
108.65 |
109.00 |
107.79 |
107.90 |
-0.99 |
113 |
728 |
+71 |
Sep18 |
180220 |
108.95 |
109.00 |
108.70 |
108.80 |
-0.98 |
3 |
31 |
+2 |
Total Volume and Open Interest |
24,144 |
69,627 |
-262 |
EuroFX(CME) |
Mar18 |
180220 |
124.34 |
124.58 |
123.41 |
123.57 |
-0.83 |
198,451 |
543,301 |
+12,595 |
Jun18 |
180220 |
125.22 |
125.38 |
124.26 |
124.40 |
-0.83 |
853 |
23,333 |
+295 |
Sep18 |
180220 |
126.09 |
126.22 |
125.19 |
125.31 |
-0.82 |
58 |
2,044 |
+46 |
Total Volume and Open Interest |
201,597 |
574,231 |
+12,683 |
Mexican Peso(CME) |
Feb18 |
180216 |
541.13 |
541.13 |
541.13 |
541.13 |
+1.25 |
|
|
|
Mar18 |
180220 |
538.25 |
539.25 |
531.25 |
532.00 |
-5.75 |
52,565 |
191,802 |
+924 |
Total Volume and Open Interest |
52,579 |
193,601 |
+937 |
Brazilian Real(CME) |
Mar18 |
180220 |
309.25 |
309.45 |
306.00 |
307.30 |
-3.60 |
3,670 |
30,814 |
+2,269 |
Apr18 |
180220 |
306.80 |
307.20 |
305.35 |
306.40 |
-3.60 |
85 |
376 |
+34 |
May18 |
180220 |
305.55 |
305.55 |
305.55 |
305.55 |
-3.55 |
0 |
8 |
+0 |
Jun18 |
180220 |
304.60 |
304.60 |
304.60 |
304.60 |
-3.65 |
|
|
|
Total Volume and Open Interest |
3,755 |
31,301 |
+2,303 |
30-Year T-Bonds(CBOT) |
Mar18 |
180220 |
144~060 |
144~150 |
143~140 |
143~280 |
-0~110 |
355,147 |
823,625 |
-2,079 |
Jun18 |
180220 |
143~040 |
143~140 |
142~130 |
142~280 |
-0~110 |
5,180 |
15,796 |
+1,147 |
Sep18 |
180220 |
141~280 |
141~280 |
141~280 |
141~280 |
-0~110 |
3 |
43 |
+3 |
Total Volume and Open Interest |
360,330 |
839,464 |
-929 |
10-Year T-Notes(CBOT) |
Mar18 |
180220 |
120~180 |
120~210 |
120~050 |
120~155 |
-0~030 |
1,801,379 |
3,619,922 |
+8,585 |
Jun18 |
180220 |
119~315 |
120~025 |
119~185 |
119~290 |
-0~035 |
96,400 |
168,721 |
+43,548 |
Sep18 |
180220 |
119~140 |
119~140 |
119~140 |
119~140 |
-0~035 |
1 |
2 |
+1 |
Total Volume and Open Interest |
1,897,780 |
3,788,645 |
+52,134 |
5-Year T-Notes(CBOT) |
Mar18 |
180220 |
114~092 |
114~102 |
114~002 |
114~066 |
-0~030 |
1,049,075 |
3,331,737 |
-10,661 |
Jun18 |
180220 |
114~002 |
114~010 |
113~222 |
113~292 |
-0~030 |
52,804 |
162,749 |
+15,032 |
Sep18 |
180220 |
113~292 |
113~292 |
113~292 |
113~292 |
-0~030 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,101,879 |
3,494,492 |
+4,371 |
2 Year T-Notes(CBOT) |
Mar18 |
180220 |
106~170 |
106~174 |
106~140 |
106~156 |
-0~014 |
489,510 |
1,997,927 |
+4,229 |
Jun18 |
180220 |
106~090 |
106~090 |
106~054 |
106~074 |
-0~016 |
32,821 |
91,584 |
+10,973 |
Sep18 |
180220 |
106~074 |
106~074 |
106~074 |
106~074 |
-0~016 |
|
|
|
Total Volume and Open Interest |
522,331 |
2,089,511 |
+15,202 |
Eurodollars(CME) |
Mar18 |
180220 |
97.955 |
97.967 |
97.938 |
97.945 |
-0.010 |
388,038 |
1,331,955 |
-10,937 |
Jun18 |
180220 |
97.775 |
97.775 |
97.750 |
97.755 |
-0.020 |
351,901 |
1,560,939 |
+2,897 |
Sep18 |
180220 |
97.660 |
97.660 |
97.630 |
97.640 |
-0.025 |
376,959 |
1,385,563 |
-22,203 |
Dec18 |
180220 |
97.530 |
97.535 |
97.490 |
97.505 |
-0.030 |
387,045 |
1,770,679 |
+27,860 |
Mar19 |
180220 |
97.440 |
97.445 |
97.390 |
97.415 |
-0.030 |
454,368 |
1,418,042 |
+42,625 |
Jun19 |
180220 |
97.340 |
97.345 |
97.285 |
97.310 |
-0.035 |
397,906 |
1,311,795 |
+48,377 |
Sep19 |
180220 |
97.270 |
97.275 |
97.205 |
97.235 |
-0.040 |
250,678 |
911,264 |
+6,238 |
Dec19 |
180220 |
97.185 |
97.195 |
97.120 |
97.155 |
-0.040 |
497,902 |
1,729,199 |
+53,257 |
Mar20 |
180220 |
97.170 |
97.175 |
97.100 |
97.130 |
-0.045 |
248,481 |
901,808 |
+20,913 |
Jun20 |
180220 |
97.155 |
97.155 |
97.080 |
97.115 |
-0.040 |
207,831 |
745,105 |
+12,709 |
Sep20 |
180220 |
97.135 |
97.140 |
97.060 |
97.100 |
-0.035 |
144,245 |
509,150 |
+8,189 |
Dec20 |
180220 |
97.090 |
97.100 |
97.020 |
97.065 |
-0.030 |
189,652 |
525,064 |
+11,386 |
Mar21 |
180220 |
97.080 |
97.085 |
97.010 |
97.050 |
-0.030 |
94,797 |
456,917 |
+4,535 |
Jun21 |
180220 |
97.065 |
97.070 |
96.995 |
97.040 |
-0.025 |
71,686 |
260,121 |
+4,059 |
Sep21 |
180220 |
97.050 |
97.055 |
96.980 |
97.025 |
-0.020 |
56,292 |
164,227 |
+1,126 |
Dec21 |
180220 |
97.030 |
97.030 |
96.960 |
97.005 |
-0.015 |
69,287 |
215,134 |
-10,940 |
Mar22 |
180220 |
97.020 |
97.020 |
96.950 |
96.995 |
-0.015 |
42,608 |
131,066 |
+1,171 |
Jun22 |
180220 |
97.005 |
97.005 |
96.940 |
96.980 |
-0.015 |
35,771 |
78,662 |
-1,886 |
Total Volume and Open Interest |
4,392,600 |
15,909,869 |
+205,782 |
Ultra T-Bond(CBOT) |
Mar18 |
180220 |
156~16 |
156~29 |
155~15 |
155~29 |
-0~18 |
201,251 |
898,910 |
-10,039 |
Jun18 |
180220 |
155~24 |
156~03 |
154~23 |
155~04 |
-0~18 |
35,461 |
68,275 |
+29,594 |
Sep18 |
180220 |
154~04 |
154~04 |
154~04 |
154~04 |
-0~18 |
|
|
|
Total Volume and Open Interest |
236,712 |
967,185 |
+19,555 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180220 |
128~090 |
128~135 |
127~240 |
128~050 |
-0~045 |
173,150 |
557,178 |
-9,446 |
Jun18 |
180220 |
127~265 |
127~295 |
127~080 |
127~215 |
-0~050 |
2,847 |
4,698 |
+2,413 |
Sep18 |
180220 |
127~215 |
127~215 |
127~215 |
127~215 |
-0~050 |
|
|
|
Total Volume and Open Interest |
175,997 |
561,876 |
-7,033 |
30 Day Federal Funds(CBOT) |
Feb18 |
180220 |
98.582 |
98.582 |
98.580 |
98.582 |
unch |
37,477 |
285,484 |
+22,555 |
Mar18 |
180220 |
98.510 |
98.510 |
98.505 |
98.510 |
unch |
2,923 |
86,026 |
-35 |
Apr18 |
180220 |
98.345 |
98.350 |
98.340 |
98.345 |
unch |
19,422 |
379,248 |
-502 |
May18 |
180220 |
98.325 |
98.335 |
98.320 |
98.325 |
-0.005 |
27,151 |
107,041 |
-4,212 |
Jun18 |
180220 |
98.230 |
98.240 |
98.225 |
98.230 |
-0.005 |
7,703 |
36,606 |
+286 |
Jul18 |
180220 |
98.160 |
98.165 |
98.150 |
98.160 |
unch |
24,284 |
173,078 |
+1,303 |
Total Volume and Open Interest |
214,451 |
1,916,098 |
+29,195 |
Japanese Govt Bonds(SGX) |
Mar18 |
180220 |
150.74 |
150.78 |
150.71 |
150.73 |
-0.03 |
1,163 |
14,301 |
+848 |
Jun18 |
180220 |
150.73 |
150.73 |
150.73 |
150.73 |
-0.03 |
|
|
|
Sep18 |
180220 |
150.73 |
150.73 |
150.73 |
150.73 |
-0.03 |
|
|
|
Total Volume and Open Interest |
1,163 |
14,301 |
+848 |
Euro-Buxl(EUREX) |
Mar18 |
180220 |
158.60 |
159.48 |
157.90 |
159.06 |
+0.18 |
48,915 |
247,535 |
-16,370 |
Jun18 |
180220 |
157.14 |
157.56 |
157.14 |
157.56 |
+0.18 |
890 |
13,860 |
-310 |
Sep18 |
180220 |
162.06 |
162.06 |
162.06 |
162.06 |
+0.12 |
|
|
|
Total Volume and Open Interest |
49,805 |
261,395 |
-16,680 |
Euro-Bund(EUREX) |
Mar18 |
180220 |
158.17 |
158.55 |
157.90 |
158.39 |
+0.12 |
575,895 |
1,703,251 |
-188,041 |
Jun18 |
180220 |
155.47 |
155.86 |
155.25 |
155.73 |
+0.12 |
10,464 |
152,249 |
-1,866 |
Sep18 |
180220 |
155.18 |
155.18 |
155.18 |
155.18 |
+0.06 |
3 |
20 |
+0 |
Total Volume and Open Interest |
586,362 |
1,855,520 |
-189,907 |
Euro-Bobl(EUREX) |
Mar18 |
180220 |
130.57 |
130.76 |
130.48 |
130.70 |
+0.09 |
388,495 |
1,628,316 |
-140,698 |
Jun18 |
180220 |
129.69 |
129.93 |
129.69 |
129.90 |
+0.09 |
9,420 |
83,641 |
-4,069 |
Sep18 |
180220 |
129.70 |
129.70 |
129.70 |
129.70 |
+0.09 |
|
|
|
Total Volume and Open Interest |
397,915 |
1,711,957 |
-144,767 |
Euro-Schatz(EUREX) |
Mar18 |
180220 |
111.89 |
111.93 |
111.88 |
111.91 |
+0.01 |
183,823 |
1,702,717 |
-65,563 |
Jun18 |
180220 |
111.69 |
111.73 |
111.69 |
111.71 |
+0.01 |
6,785 |
99,892 |
-890 |
Sep18 |
180220 |
111.71 |
111.71 |
111.71 |
111.71 |
+0.01 |
|
|
|
Total Volume and Open Interest |
190,608 |
1,802,609 |
-66,453 |
3-Mth Euribor(EUREX) |
Mar18 |
180220 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
502 |
7,162 |
-500 |
Jun18 |
180220 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
168 |
3,065 |
+0 |
Sep18 |
180220 |
100.295 |
100.295 |
100.295 |
100.295 |
-0.005 |
0 |
3,105 |
+0 |
Total Volume and Open Interest |
683 |
34,840 |
-500 |
Long Gilt(LIFFE) |
Mar18 |
180220 |
120~28 |
121~15 |
120~26 |
121~13 |
+0~09 |
173,924 |
730,690 |
+1,318 |
Jun18 |
180220 |
119~30 |
120~15 |
119~27 |
120~13 |
+0~08 |
2,240 |
8,380 |
+1,419 |
Total Volume and Open Interest |
176,164 |
739,070 |
+2,737 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180220 |
99.39 |
99.39 |
99.38 |
99.38 |
-0.01 |
66,794 |
455,268 |
+5,120 |
Jun18 |
180220 |
99.21 |
99.21 |
99.20 |
99.21 |
unch |
56,022 |
577,818 |
+2,636 |
Sep18 |
180220 |
99.10 |
99.11 |
99.09 |
99.10 |
-0.01 |
41,340 |
392,977 |
-4,935 |
Dec18 |
180220 |
99.00 |
99.01 |
98.98 |
99.00 |
unch |
54,274 |
453,982 |
+1,010 |
Mar19 |
180220 |
98.91 |
98.92 |
98.89 |
98.91 |
unch |
51,073 |
314,930 |
-910 |
Jun19 |
180220 |
98.83 |
98.84 |
98.81 |
98.83 |
unch |
57,459 |
286,555 |
+4,799 |
Total Volume and Open Interest |
713,849 |
3,575,787 |
+8,610 |
3-Mth Euribor(LIFFE) |
Mar18 |
180220 |
100.320 |
100.325 |
100.320 |
100.320 |
unch |
74,936 |
491,812 |
+5,226 |
Jun18 |
180220 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
78,980 |
565,008 |
+421 |
Sep18 |
180220 |
100.295 |
100.300 |
100.295 |
100.295 |
unch |
106,506 |
576,648 |
-25,573 |
Total Volume and Open Interest |
782,868 |
5,192,903 |
+14,928 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180220 |
98.21 |
98.21 |
98.19 |
98.20 |
-0.01 |
7,199 |
102,071 |
-6,049 |
Jun18 |
180220 |
98.17 |
98.17 |
98.15 |
98.16 |
-0.02 |
14,116 |
171,446 |
-4,783 |
Sep18 |
180220 |
98.09 |
98.10 |
98.07 |
98.09 |
-0.01 |
16,958 |
200,449 |
-5,318 |
Dec18 |
180220 |
97.99 |
98.00 |
97.97 |
97.98 |
-0.02 |
17,513 |
172,206 |
+4,219 |
Mar19 |
180220 |
97.89 |
97.89 |
97.86 |
97.88 |
-0.01 |
8,066 |
113,845 |
+894 |
Jun19 |
180220 |
97.78 |
97.78 |
97.75 |
97.76 |
-0.02 |
4,801 |
93,752 |
+530 |
Sep19 |
180220 |
97.67 |
97.67 |
97.64 |
97.66 |
-0.02 |
4,143 |
71,869 |
-769 |
Dec19 |
180220 |
97.57 |
97.57 |
97.54 |
97.56 |
-0.02 |
1,610 |
40,964 |
+166 |
Mar20 |
180220 |
97.48 |
97.48 |
97.45 |
97.46 |
-0.02 |
10 |
5,701 |
+10 |
Jun20 |
180220 |
97.38 |
97.38 |
97.37 |
97.38 |
-0.02 |
0 |
2,998 |
+0 |
Total Volume and Open Interest |
74,417 |
979,748 |
-11,099 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180220 |
97.12 |
97.12 |
97.09 |
97.11 |
-0.01 |
137,624 |
1,149,116 |
-18,593 |
Jun18 |
180220 |
97.07 |
97.07 |
97.04 |
97.06 |
-0.01 |
0 |
1,958 |
+0 |
Total Volume and Open Interest |
137,624 |
1,151,074 |
-18,593 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180220 |
97.84 |
97.84 |
97.81 |
97.82 |
-0.03 |
172,392 |
1,136,316 |
-42,593 |
Jun18 |
180220 |
97.71 |
97.71 |
97.71 |
97.71 |
-0.03 |
2,750 |
13,386 |
+2,537 |
Total Volume and Open Interest |
175,142 |
1,149,702 |
-40,056 |
Gold(CMX) |
Feb18 |
180220 |
1348.4 |
1350.2 |
1328.5 |
1328.8 |
-24.4 |
111 |
1,153 |
+13 |
Apr18 |
180220 |
1350.2 |
1354.0 |
1330.6 |
1331.2 |
-25.0 |
274,926 |
368,189 |
-298 |
Jun18 |
180220 |
1355.1 |
1359.0 |
1336.1 |
1336.6 |
-25.0 |
11,527 |
86,330 |
+3,601 |
Aug18 |
180220 |
1363.6 |
1363.9 |
1341.7 |
1342.1 |
-25.1 |
3,758 |
24,179 |
+593 |
Oct18 |
180220 |
1367.1 |
1367.1 |
1347.4 |
1347.7 |
-25.0 |
788 |
5,560 |
-200 |
Dec18 |
180220 |
1372.5 |
1375.4 |
1353.3 |
1353.6 |
-24.9 |
2,167 |
34,946 |
+111 |
Feb19 |
180220 |
1362.2 |
1362.2 |
1359.5 |
1359.5 |
-24.9 |
70 |
1,889 |
-18 |
Apr19 |
180220 |
1365.5 |
1365.5 |
1365.5 |
1365.5 |
-24.9 |
37 |
1,909 |
-12 |
Jun19 |
180220 |
1371.8 |
1371.8 |
1371.8 |
1371.8 |
-24.9 |
104 |
1,728 |
+44 |
Aug19 |
180220 |
1377.3 |
1377.3 |
1377.3 |
1377.3 |
-24.9 |
0 |
8 |
+0 |
Oct19 |
180220 |
1383.5 |
1383.5 |
1383.5 |
1383.5 |
-24.9 |
0 |
27 |
+0 |
Dec19 |
180220 |
1404.8 |
1404.8 |
1390.1 |
1390.1 |
-24.9 |
2 |
2,665 |
+0 |
Total Volume and Open Interest |
294,252 |
532,060 |
+3,678 |
Silver(CMX) |
Mar18 |
180220 |
1660.0 |
1669.0 |
1638.5 |
1643.8 |
-27.4 |
81,010 |
84,583 |
-2,720 |
May18 |
180220 |
1669.0 |
1677.0 |
1646.0 |
1651.3 |
-28.3 |
15,608 |
81,415 |
+4,851 |
Jul18 |
180220 |
1680.0 |
1684.0 |
1656.0 |
1659.9 |
-28.5 |
1,547 |
12,351 |
+454 |
Sep18 |
180220 |
1690.0 |
1693.0 |
1667.5 |
1668.8 |
-28.4 |
402 |
5,067 |
+171 |
Dec18 |
180220 |
1705.0 |
1706.0 |
1681.5 |
1681.8 |
-28.3 |
358 |
14,434 |
+21 |
Mar19 |
180220 |
1716.0 |
1716.0 |
1695.3 |
1695.3 |
-28.3 |
2 |
530 |
+0 |
May19 |
180220 |
1704.3 |
1704.3 |
1704.3 |
1704.3 |
-28.0 |
0 |
54 |
+0 |
Total Volume and Open Interest |
99,061 |
199,730 |
+2,604 |
Platinum(NYMEX) |
Apr18 |
180220 |
1009.1 |
1016.5 |
1001.4 |
1004.0 |
-8.3 |
15,708 |
76,901 |
-857 |
Jul18 |
180220 |
1012.5 |
1021.0 |
1007.0 |
1008.6 |
-8.3 |
202 |
7,199 |
-18 |
Oct18 |
180220 |
1026.2 |
1026.3 |
1012.6 |
1014.1 |
-7.6 |
2 |
241 |
+1 |
Jan19 |
180220 |
1018.5 |
1018.5 |
1018.5 |
1018.5 |
-7.6 |
2 |
11 |
+1 |
Total Volume and Open Interest |
15,915 |
84,520 |
-872 |
Palladium(NYMEX) |
Mar18 |
180220 |
1040.15 |
1044.50 |
1021.00 |
1027.15 |
-8.60 |
5,770 |
17,615 |
-572 |
Jun18 |
180220 |
1037.15 |
1041.50 |
1018.50 |
1025.50 |
-7.75 |
1,007 |
10,622 |
+684 |
Sep18 |
180220 |
1014.00 |
1025.35 |
1014.00 |
1019.35 |
-7.80 |
26 |
502 |
-20 |
Total Volume and Open Interest |
6,825 |
28,769 |
+114 |
Copper(CMX) |
Mar18 |
180220 |
323.95 |
324.60 |
318.05 |
319.05 |
-5.80 |
84,623 |
77,402 |
-6,393 |
May18 |
180220 |
326.00 |
326.60 |
320.10 |
321.35 |
-5.50 |
27,870 |
90,213 |
+3,022 |
Jul18 |
180220 |
327.85 |
328.95 |
321.95 |
323.15 |
-5.35 |
7,917 |
25,757 |
+182 |
Sep18 |
180220 |
328.40 |
328.40 |
323.75 |
324.70 |
-5.25 |
2,412 |
21,950 |
+559 |
Dec18 |
180220 |
330.90 |
330.90 |
325.65 |
326.50 |
-5.10 |
1,199 |
19,441 |
+164 |
Total Volume and Open Interest |
125,215 |
255,337 |
-2,090 |
E-mini DJIA Index(CBOT) |
Mar18 |
180220 |
25228 |
25341 |
24866 |
24948 |
-288 |
283,559 |
122,039 |
-2,493 |
Jun18 |
180220 |
25307 |
25352 |
24893 |
24971 |
-289 |
375 |
1,109 |
+7 |
Sep18 |
180220 |
25150 |
25374 |
24961 |
25009 |
-283 |
14 |
119 |
+0 |
Dec18 |
180220 |
25027 |
25027 |
25027 |
25027 |
-281 |
0 |
2 |
+0 |
Total Volume and Open Interest |
283,948 |
123,269 |
-2,486 |
S & P 500(CME) |
Mar18 |
180220 |
2739.20 |
2746.70 |
2706.50 |
2714.10 |
-20.90 |
4,768 |
77,321 |
+1,277 |
Jun18 |
180220 |
2718.20 |
2740.10 |
2714.10 |
2718.20 |
-20.90 |
100 |
259 |
+120 |
Sep18 |
180220 |
2724.70 |
2746.40 |
2720.40 |
2724.70 |
-20.70 |
0 |
125 |
+0 |
Dec18 |
180220 |
2730.20 |
2751.70 |
2725.70 |
2730.20 |
-20.50 |
0 |
300 |
+0 |
Total Volume and Open Interest |
4,868 |
78,005 |
+1,397 |
S & P 500 E-Mini(CME) |
Mar18 |
180220 |
2734.50 |
2747.75 |
2705.75 |
2714.00 |
-21.00 |
1,668,909 |
3,177,219 |
+12,156 |
Jun18 |
180220 |
2737.50 |
2752.00 |
2710.25 |
2718.25 |
-20.75 |
28,849 |
111,408 |
-3,009 |
Sep18 |
180220 |
2745.25 |
2757.00 |
2717.25 |
2724.75 |
-20.75 |
571 |
11,783 |
-109 |
Dec18 |
180220 |
2761.00 |
2763.50 |
2722.00 |
2730.25 |
-20.50 |
66 |
24,303 |
+31 |
Total Volume and Open Interest |
1,698,395 |
3,324,744 |
+8,739 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180220 |
6783.25 |
6843.75 |
6723.25 |
6790.50 |
+3.75 |
458,423 |
245,511 |
+13,980 |
Jun18 |
180220 |
6820.00 |
6867.00 |
6749.00 |
6815.00 |
+3.75 |
1,604 |
7,511 |
+252 |
Sep18 |
180220 |
6795.75 |
6897.75 |
6775.25 |
6840.00 |
+3.50 |
28 |
170 |
+4 |
Total Volume and Open Interest |
460,059 |
253,207 |
+14,237 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180220 |
1903.40 |
1910.80 |
1881.70 |
1887.90 |
-13.30 |
13,156 |
75,727 |
-288 |
Jun18 |
180220 |
1892.00 |
1913.30 |
1887.30 |
1892.00 |
-13.20 |
0 |
19 |
+0 |
Sep18 |
180220 |
1899.10 |
1899.10 |
1899.10 |
1899.10 |
-12.20 |
|
|
|
Total Volume and Open Interest |
13,156 |
75,746 |
-288 |
Volatility Index(CBOE) |
Feb18 |
180214 |
25.25 |
26.50 |
23.80 |
25.35 |
+0.12 |
104,006 |
94,246 |
-12,162 |
Mar18 |
180220 |
17.90 |
18.95 |
17.75 |
18.38 |
+0.60 |
87,196 |
234,464 |
-5,730 |
Apr18 |
180220 |
17.60 |
18.21 |
17.52 |
17.83 |
+0.45 |
60,522 |
60,363 |
+393 |
May18 |
180220 |
17.65 |
18.02 |
17.49 |
17.73 |
+0.35 |
25,928 |
37,925 |
+1,546 |
Total Volume and Open Interest |
204,335 |
435,122 |
-5,863 |
S & P 600(CME) |
Mar18 |
180220 |
933.20 |
933.20 |
933.20 |
933.20 |
-9.10 |
|
|
|
Jun18 |
180220 |
933.80 |
933.80 |
933.80 |
933.80 |
-9.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180220 |
1540.00 |
1547.40 |
1525.80 |
1530.50 |
-13.40 |
22,018 |
23,691 |
+819 |
Jun18 |
180220 |
1533.00 |
1533.00 |
1533.00 |
1533.00 |
-13.40 |
0 |
13 |
+0 |
Total Volume and Open Interest |
22,018 |
23,704 |
+819 |
Nikkei 225(CME) |
Mar18 |
180220 |
21865 |
22160 |
21810 |
21870 |
-30 |
21,993 |
54,218 |
-585 |
Jun18 |
180220 |
22015 |
22040 |
21720 |
21775 |
-25 |
44 |
175 |
+1 |
Total Volume and Open Interest |
22,037 |
54,393 |
-584 |
Nikkei 225(SGX) |
Mar18 |
180220 |
22070 |
22115 |
21810 |
21925 |
-150 |
89,303 |
209,922 |
-2,716 |
Jun18 |
180220 |
21870 |
21885 |
21665 |
21765 |
-155 |
77 |
3,126 |
-7 |
Sep18 |
180220 |
21735 |
21735 |
21735 |
21735 |
-155 |
0 |
2 |
+0 |
Total Volume and Open Interest |
89,380 |
225,153 |
+2,462 |
Nikkei 225 Mini(JPX) |
Mar18 |
180220 |
22090 |
22120 |
21810 |
21930 |
-170 |
1,127,812 |
915,395 |
+200,667 |
Jun18 |
180220 |
21920 |
21945 |
21640 |
21760 |
-170 |
40,020 |
42,077 |
+5,530 |
Sep18 |
180220 |
21920 |
21920 |
21610 |
21720 |
-160 |
531 |
2,009 |
-179 |
Total Volume and Open Interest |
1,185,062 |
992,101 |
+225,220 |
Nikkei 225(JPX) |
Mar18 |
180220 |
22090 |
22120 |
21810 |
21930 |
-170 |
88,135 |
354,202 |
+14,049 |
Jun18 |
180220 |
21930 |
21940 |
21650 |
21760 |
-170 |
2,596 |
28,623 |
+2,075 |
Sep18 |
180220 |
21830 |
21830 |
21650 |
21720 |
-160 |
16 |
3,558 |
+505 |
Total Volume and Open Interest |
90,762 |
473,038 |
+18,716 |
Nikkei 225(CME) Yen |
Mar18 |
180220 |
21835 |
22145 |
21790 |
21855 |
-20 |
55,246 |
83,576 |
+363 |
Jun18 |
180220 |
21820 |
21960 |
21635 |
21685 |
-20 |
28 |
120 |
+2 |
Sep18 |
180220 |
21660 |
21660 |
21660 |
21660 |
-15 |
|
|
|
Total Volume and Open Interest |
55,274 |
83,696 |
+365 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180220 |
21850 |
22130 |
21810 |
21860 |
-10 |
5 |
31 |
-5 |
Jun18 |
180220 |
21690 |
21690 |
21690 |
21690 |
-10 |
|
|
|
Sep18 |
180220 |
21660 |
21660 |
21660 |
21660 |
-10 |
|
|
|
Total Volume and Open Interest |
5 |
31 |
-5 |
CAC 40(EURONEXT) |
Mar18 |
180220 |
5256.0 |
5300.0 |
5246.0 |
5287.5 |
+35.0 |
88,221 |
274,676 |
+11,596 |
Apr18 |
180220 |
5250.0 |
5268.0 |
5230.0 |
5267.5 |
+35.0 |
47 |
1,071 |
+38 |
May18 |
180220 |
5210.5 |
5210.5 |
5210.5 |
5210.5 |
+34.0 |
|
|
|
Jun18 |
180220 |
5151.0 |
5151.0 |
5151.0 |
5151.0 |
+34.5 |
27 |
13,045 |
+26 |
Total Volume and Open Interest |
101,457 |
312,795 |
-103,473 |
Hang Seng Index(HKFE) |
Feb18 |
180220 |
31187 |
31279 |
30608 |
30751 |
-214 |
155,130 |
120,284 |
-1,504 |
Mar18 |
180220 |
31208 |
31258 |
30607 |
30740 |
-218 |
4,619 |
17,314 |
+660 |
Total Volume and Open Interest |
160,361 |
144,111 |
-622 |
DAX(EUREX) |
Mar18 |
180220 |
12399.0 |
12500.0 |
12325.0 |
12489.5 |
+116.0 |
99,485 |
120,687 |
-23,477 |
Jun18 |
180220 |
12409.5 |
12512.0 |
12372.5 |
12506.5 |
+115.5 |
213 |
4,971 |
-29 |
Sep18 |
180220 |
12415.0 |
12492.5 |
12411.0 |
12492.5 |
+115.5 |
133 |
794 |
-46 |
Total Volume and Open Interest |
99,831 |
126,452 |
-23,552 |
Mini-DAX(EUREX) |
Mar18 |
180220 |
12390.0 |
12499.0 |
12325.0 |
12489.5 |
+116.0 |
33,805 |
17,754 |
-3,974 |
Jun18 |
180220 |
12408.0 |
12506.5 |
12350.0 |
12506.5 |
+115.5 |
34 |
1,288 |
-3 |
Sep18 |
180220 |
12397.0 |
12492.5 |
12351.0 |
12492.5 |
+115.5 |
1 |
27 |
+0 |
Total Volume and Open Interest |
33,840 |
19,069 |
-3,977 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180220 |
3407 |
3437 |
3396 |
3435 |
+31 |
1,256,212 |
3,758,704 |
-43,298 |
Jun18 |
180220 |
3321 |
3351 |
3317 |
3350 |
+30 |
7,167 |
114,693 |
+951 |
Sep18 |
180220 |
3322 |
3341 |
3306 |
3341 |
+31 |
4 |
405 |
+44 |
Total Volume and Open Interest |
1,263,383 |
3,879,329 |
-42,303 |
Swiss Market Index(EUREX) |
Mar18 |
180220 |
8820 |
8900 |
8807 |
8864 |
+52 |
36,600 |
265,503 |
-10,271 |
Jun18 |
180220 |
8673 |
8707 |
8650 |
8702 |
+51 |
129 |
25,581 |
+0 |
Sep18 |
180220 |
8675 |
8675 |
8675 |
8675 |
+51 |
0 |
57 |
+0 |
Total Volume and Open Interest |
36,729 |
291,141 |
-10,271 |
FT-SE 100(EURONEXT) |
Mar18 |
180220 |
7229.50 |
7232.50 |
7165.50 |
7210.00 |
+1.00 |
114,695 |
612,025 |
-6,599 |
Jun18 |
180220 |
7138.00 |
7144.50 |
7088.00 |
7130.00 |
+0.50 |
37 |
8,546 |
-8 |
Sep18 |
180220 |
7069.50 |
7069.50 |
7069.50 |
7069.50 |
+0.50 |
0 |
20 |
+0 |
Total Volume and Open Interest |
114,732 |
621,591 |
-6,607 |
SPI 200(SFE) |
Mar18 |
180220 |
5905.0 |
5906.0 |
5855.0 |
5905.0 |
+2.0 |
34,734 |
282,451 |
-6,560 |
Jun18 |
180220 |
5888.0 |
5891.0 |
5862.0 |
5891.0 |
+2.0 |
2 |
4,817 |
-1 |
Sep18 |
180220 |
5836.0 |
5836.0 |
5836.0 |
5836.0 |
+2.0 |
280 |
2,805 |
+207 |
Total Volume and Open Interest |
35,016 |
294,588 |
-6,355 |
FTSE MIB(ISE) |
Mar18 |
180220 |
22565.00 |
22695.00 |
22460.00 |
22657.00 |
+79.00 |
23,897 |
36,045 |
+267 |
Jun18 |
180220 |
22175.00 |
22200.00 |
22015.00 |
22167.00 |
+79.00 |
55 |
614 |
+4 |
Sep18 |
180220 |
22057.00 |
22057.00 |
22057.00 |
22057.00 |
+79.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,952 |
36,661 |
+271 |
KOSPI 200(KFE) |
Mar18 |
180220 |
316.45 |
316.45 |
312.20 |
312.50 |
-4.25 |
211,367 |
256,666 |
+1,351 |
Jun18 |
180220 |
316.90 |
316.90 |
313.00 |
313.30 |
-4.15 |
1,090 |
22,317 |
+686 |
Sep18 |
180220 |
317.50 |
317.50 |
313.95 |
313.95 |
-4.10 |
14 |
4,730 |
-9 |
Total Volume and Open Interest |
212,471 |
335,304 |
+2,028 |
GSCI(CME) |
Mar18 |
180220 |
444.50 |
446.90 |
443.55 |
444.15 |
+0.70 |
38 |
13,936 |
+20 |
Apr18 |
180220 |
445.65 |
445.65 |
445.65 |
445.65 |
+0.70 |
|
|
|
May18 |
180220 |
445.55 |
445.55 |
445.55 |
445.55 |
+0.70 |
|
|
|
Total Volume and Open Interest |
38 |
13,936 |
-143 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|