MRCI Logo
MRCI's End of Day Prices

MRCI Logo
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.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521