|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 21, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180221 |
1027.75 |
1038.25 |
1019.25 |
1034.25 |
+7.75 |
146,731 |
190,040 |
-5,944 |
May18 |
180221 |
1038.75 |
1049.00 |
1030.25 |
1045.50 |
+8.00 |
121,399 |
273,661 |
+20,974 |
Jul18 |
180221 |
1048.25 |
1058.50 |
1040.00 |
1055.00 |
+8.00 |
50,984 |
167,047 |
+5,262 |
Aug18 |
180221 |
1049.00 |
1058.75 |
1040.50 |
1055.50 |
+7.25 |
6,882 |
18,969 |
+592 |
Sep18 |
180221 |
1034.50 |
1043.75 |
1028.25 |
1040.00 |
+5.25 |
2,701 |
5,596 |
+147 |
Nov18 |
180221 |
1025.00 |
1032.50 |
1018.75 |
1028.00 |
+3.00 |
32,867 |
108,760 |
+1,777 |
Jan19 |
180221 |
1030.00 |
1036.50 |
1024.00 |
1031.50 |
+2.00 |
1,658 |
9,847 |
+221 |
Mar19 |
180221 |
1025.75 |
1031.75 |
1020.50 |
1028.00 |
+3.00 |
1,037 |
7,688 |
+355 |
May19 |
180221 |
1025.00 |
1031.00 |
1020.75 |
1028.25 |
+2.75 |
308 |
2,678 |
+46 |
Jul19 |
180221 |
1024.50 |
1035.75 |
1024.50 |
1032.00 |
+2.00 |
444 |
3,805 |
+173 |
Aug19 |
180221 |
1027.50 |
1027.50 |
1027.50 |
1027.50 |
+2.25 |
0 |
38 |
+0 |
Sep19 |
180221 |
1014.00 |
1014.00 |
1014.00 |
1014.00 |
+2.25 |
0 |
25 |
+0 |
Nov19 |
180221 |
1000.00 |
1005.50 |
996.00 |
1000.00 |
+0.50 |
232 |
4,877 |
+25 |
Jan20 |
180221 |
1005.25 |
1005.25 |
1005.25 |
1005.25 |
+0.50 |
0 |
9 |
+0 |
Total Volume and Open Interest |
365,243 |
793,117 |
+23,628 |
Soybean Meal(CBOT) |
Mar18 |
180221 |
376.70 |
382.70 |
368.70 |
378.00 |
+1.50 |
72,434 |
83,772 |
-9,824 |
May18 |
180221 |
379.50 |
385.40 |
371.10 |
381.00 |
+1.70 |
74,746 |
203,297 |
+6,492 |
Jul18 |
180221 |
376.60 |
382.80 |
369.20 |
379.80 |
+3.20 |
35,743 |
92,828 |
-260 |
Aug18 |
180221 |
371.20 |
376.80 |
364.80 |
374.80 |
+3.90 |
8,504 |
19,215 |
+440 |
Sep18 |
180221 |
366.00 |
372.10 |
360.80 |
370.40 |
+3.80 |
4,171 |
10,929 |
+163 |
Oct18 |
180221 |
361.10 |
366.00 |
356.30 |
364.30 |
+3.00 |
3,546 |
9,975 |
-87 |
Dec18 |
180221 |
360.90 |
364.50 |
355.10 |
362.80 |
+2.40 |
14,142 |
47,518 |
+496 |
Jan19 |
180221 |
353.70 |
361.90 |
353.20 |
359.90 |
+2.00 |
1,465 |
3,659 |
+99 |
Mar19 |
180221 |
349.70 |
357.90 |
349.70 |
356.20 |
+2.30 |
304 |
4,196 |
-199 |
May19 |
180221 |
349.00 |
357.40 |
349.00 |
355.60 |
+2.10 |
704 |
2,046 |
+65 |
Total Volume and Open Interest |
216,738 |
484,525 |
-2,368 |
Soybean Oil(CBOT) |
Mar18 |
180221 |
31.85 |
32.26 |
31.73 |
32.07 |
+0.21 |
62,080 |
89,135 |
-8,912 |
May18 |
180221 |
32.06 |
32.47 |
31.92 |
32.28 |
+0.24 |
64,615 |
214,118 |
+4,152 |
Jul18 |
180221 |
32.24 |
32.63 |
32.10 |
32.45 |
+0.23 |
29,509 |
88,005 |
+1,292 |
Aug18 |
180221 |
32.32 |
32.72 |
32.22 |
32.54 |
+0.22 |
3,207 |
22,570 |
+549 |
Sep18 |
180221 |
32.42 |
32.81 |
32.32 |
32.64 |
+0.22 |
1,190 |
13,996 |
+75 |
Oct18 |
180221 |
32.52 |
32.89 |
32.42 |
32.73 |
+0.22 |
1,121 |
11,910 |
-23 |
Dec18 |
180221 |
32.76 |
33.11 |
32.61 |
32.93 |
+0.21 |
6,920 |
53,000 |
+1,126 |
Jan19 |
180221 |
32.88 |
33.24 |
32.79 |
33.09 |
+0.21 |
892 |
7,179 |
+38 |
Mar19 |
180221 |
33.06 |
33.40 |
32.98 |
33.21 |
+0.16 |
259 |
3,028 |
-57 |
May19 |
180221 |
33.19 |
33.50 |
33.13 |
33.33 |
+0.14 |
255 |
1,460 |
+38 |
Total Volume and Open Interest |
170,655 |
508,893 |
-1,572 |
Canola(WCE) |
Mar18 |
180221 |
504.3 |
509.5 |
504.3 |
508.3 |
+3.0 |
8,277 |
38,883 |
-5,508 |
May18 |
180221 |
509.9 |
515.3 |
509.7 |
513.5 |
+2.2 |
12,488 |
72,947 |
+2,914 |
Jul18 |
180221 |
514.4 |
520.2 |
514.1 |
518.6 |
+2.9 |
2,936 |
29,239 |
+2,120 |
Nov18 |
180221 |
508.9 |
511.8 |
508.0 |
510.5 |
+1.6 |
1,898 |
41,416 |
+1,295 |
Jan19 |
180221 |
514.5 |
516.1 |
514.5 |
515.1 |
+1.6 |
71 |
2,051 |
+9 |
Total Volume and Open Interest |
25,676 |
184,663 |
+836 |
Corn(CBOT) |
Mar18 |
180221 |
365.75 |
368.50 |
364.25 |
365.75 |
+0.25 |
185,255 |
402,651 |
-30,642 |
May18 |
180221 |
373.75 |
376.50 |
372.25 |
374.00 |
+0.25 |
135,045 |
518,747 |
+14,984 |
Jul18 |
180221 |
381.25 |
384.00 |
380.00 |
381.75 |
+0.25 |
47,898 |
319,074 |
+3,145 |
Sep18 |
180221 |
388.25 |
390.50 |
386.75 |
388.75 |
+0.50 |
12,525 |
133,782 |
+3,646 |
Dec18 |
180221 |
395.75 |
398.25 |
394.50 |
396.50 |
+0.50 |
22,373 |
218,528 |
+623 |
Mar19 |
180221 |
403.75 |
405.75 |
402.50 |
404.25 |
+0.25 |
4,650 |
40,922 |
+1,522 |
May19 |
180221 |
408.00 |
410.00 |
407.75 |
408.75 |
unch |
685 |
5,464 |
+108 |
Jul19 |
180221 |
412.50 |
414.25 |
411.75 |
413.00 |
unch |
599 |
10,962 |
+133 |
Sep19 |
180221 |
408.00 |
408.00 |
408.00 |
408.00 |
-0.25 |
70 |
2,096 |
+15 |
Dec19 |
180221 |
410.25 |
412.50 |
410.00 |
410.50 |
-0.50 |
1,297 |
13,982 |
+603 |
Total Volume and Open Interest |
410,480 |
1,667,072 |
-5,840 |
Wheat(CBOT) |
Mar18 |
180221 |
450.00 |
452.00 |
445.50 |
447.25 |
-2.00 |
69,865 |
109,703 |
-5,575 |
May18 |
180221 |
463.25 |
465.00 |
458.25 |
459.50 |
-3.00 |
42,974 |
189,215 |
+3,386 |
Jul18 |
180221 |
479.50 |
480.50 |
474.00 |
474.75 |
-3.50 |
26,246 |
88,652 |
+1,362 |
Sep18 |
180221 |
497.25 |
497.25 |
490.50 |
491.25 |
-3.75 |
5,534 |
38,012 |
+1,852 |
Dec18 |
180221 |
516.00 |
518.00 |
511.75 |
512.50 |
-4.25 |
5,712 |
54,187 |
-265 |
Mar19 |
180221 |
532.25 |
533.75 |
528.00 |
528.25 |
-4.75 |
669 |
11,026 |
+276 |
Total Volume and Open Interest |
151,187 |
493,250 |
+1,096 |
Wheat(KCBT) |
Mar18 |
180221 |
472.00 |
472.75 |
463.00 |
465.75 |
-6.00 |
26,639 |
53,290 |
-5,409 |
May18 |
180221 |
487.00 |
488.25 |
478.50 |
481.75 |
-5.50 |
22,105 |
113,150 |
+1,607 |
Jul18 |
180221 |
506.00 |
506.00 |
496.25 |
499.50 |
-5.25 |
16,151 |
77,602 |
+1,557 |
Sep18 |
180221 |
521.25 |
522.50 |
513.75 |
517.00 |
-5.25 |
3,040 |
29,437 |
+531 |
Dec18 |
180221 |
539.00 |
542.75 |
534.50 |
537.00 |
-6.00 |
3,331 |
30,716 |
+640 |
Mar19 |
180221 |
549.50 |
553.50 |
546.00 |
548.00 |
-6.00 |
746 |
7,262 |
+88 |
May19 |
180221 |
550.25 |
550.25 |
550.25 |
550.25 |
-4.75 |
297 |
667 |
+115 |
Total Volume and Open Interest |
72,325 |
312,788 |
-865 |
Wheat(MGE) |
Mar18 |
180221 |
602.50 |
605.00 |
598.50 |
601.25 |
-1.25 |
3,444 |
18,577 |
-555 |
May18 |
180221 |
612.50 |
615.00 |
610.00 |
612.50 |
unch |
3,124 |
23,968 |
+1,074 |
Jul18 |
180221 |
622.75 |
624.00 |
619.50 |
622.00 |
+0.50 |
762 |
9,011 |
+12 |
Sep18 |
180221 |
627.50 |
630.00 |
626.25 |
629.00 |
+1.25 |
126 |
7,596 |
+25 |
Dec18 |
180221 |
635.25 |
638.00 |
635.25 |
637.50 |
+1.50 |
59 |
3,579 |
+11 |
Mar19 |
180221 |
640.00 |
642.50 |
640.00 |
642.50 |
+1.25 |
25 |
566 |
+8 |
Total Volume and Open Interest |
7,540 |
63,305 |
+575 |
Oats(CBOT) |
Mar18 |
180221 |
266.00 |
266.00 |
257.25 |
258.25 |
-8.00 |
253 |
1,247 |
-166 |
May18 |
180221 |
266.25 |
268.25 |
257.25 |
259.50 |
-9.00 |
276 |
4,018 |
+64 |
Jul18 |
180221 |
266.75 |
266.75 |
256.75 |
258.50 |
-9.75 |
26 |
461 |
+8 |
Sep18 |
180221 |
254.75 |
254.75 |
254.75 |
254.75 |
-8.50 |
0 |
23 |
+0 |
Total Volume and Open Interest |
559 |
5,880 |
-94 |
Rough Rice(CBOT) |
Mar18 |
180221 |
11.86 |
11.97 |
11.84 |
11.96 |
+0.11 |
742 |
4,676 |
-337 |
May18 |
180221 |
12.05 |
12.17 |
12.05 |
12.15 |
+0.10 |
471 |
3,482 |
+199 |
Jul18 |
180221 |
12.31 |
12.38 |
12.31 |
12.38 |
+0.10 |
96 |
864 |
+37 |
Sep18 |
180221 |
11.69 |
11.69 |
11.69 |
11.69 |
+0.06 |
51 |
713 |
+25 |
Total Volume and Open Interest |
1,360 |
9,735 |
-76 |
Live Cattle(CME) |
Feb18 |
180221 |
130.300 |
130.300 |
127.300 |
129.650 |
-0.650 |
4,439 |
9,389 |
-3,056 |
Apr18 |
180221 |
127.730 |
127.750 |
124.730 |
126.230 |
-1.500 |
26,974 |
147,206 |
-734 |
Jun18 |
180221 |
118.730 |
118.785 |
115.980 |
117.050 |
-1.780 |
14,572 |
116,809 |
+2,175 |
Aug18 |
180221 |
115.535 |
115.535 |
113.000 |
113.785 |
-1.850 |
6,212 |
58,145 |
+694 |
Oct18 |
180221 |
116.980 |
117.050 |
114.750 |
115.580 |
-1.555 |
2,169 |
24,089 |
+292 |
Dec18 |
180221 |
118.635 |
118.650 |
116.635 |
117.350 |
-1.350 |
1,812 |
12,184 |
+560 |
Total Volume and Open Interest |
56,636 |
373,814 |
+227 |
Feeder Cattle(CME) |
Mar18 |
180221 |
150.185 |
150.185 |
146.150 |
146.650 |
-3.150 |
4,015 |
20,058 |
-586 |
Apr18 |
180221 |
152.300 |
152.400 |
148.550 |
149.100 |
-3.350 |
2,382 |
14,582 |
+396 |
May18 |
180221 |
152.935 |
152.935 |
149.350 |
150.050 |
-3.000 |
1,622 |
11,029 |
+175 |
Aug18 |
180221 |
155.050 |
155.500 |
152.150 |
153.035 |
-2.545 |
1,428 |
7,693 |
+51 |
Sep18 |
180221 |
154.485 |
154.850 |
151.950 |
152.630 |
-2.355 |
231 |
1,337 |
+10 |
Oct18 |
180221 |
154.450 |
154.450 |
151.650 |
152.450 |
-2.000 |
183 |
1,084 |
+33 |
Nov18 |
180221 |
153.350 |
153.350 |
150.800 |
151.600 |
-2.200 |
218 |
949 |
+66 |
Total Volume and Open Interest |
10,098 |
57,036 |
+160 |
Lean Hogs(CME) |
Apr18 |
180221 |
69.885 |
70.550 |
69.135 |
69.900 |
+0.700 |
22,442 |
91,016 |
-1,143 |
May18 |
180221 |
76.150 |
77.000 |
75.535 |
76.150 |
+0.150 |
392 |
2,242 |
+15 |
Jun18 |
180221 |
81.400 |
82.050 |
80.800 |
81.300 |
+0.350 |
11,397 |
46,615 |
-193 |
Jul18 |
180221 |
82.450 |
83.100 |
82.000 |
82.385 |
+0.305 |
5,174 |
22,340 |
-210 |
Aug18 |
180221 |
82.450 |
82.900 |
81.930 |
82.330 |
+0.130 |
3,610 |
23,302 |
+481 |
Oct18 |
180221 |
69.800 |
70.230 |
69.500 |
69.785 |
+0.335 |
1,259 |
31,207 |
-9 |
Dec18 |
180221 |
63.330 |
64.225 |
63.330 |
63.785 |
+0.550 |
426 |
9,109 |
+163 |
Feb19 |
180221 |
67.100 |
67.580 |
67.080 |
67.300 |
+0.600 |
53 |
1,235 |
+26 |
Total Volume and Open Interest |
44,767 |
227,143 |
-859 |
Class III Milk(CME) |
Feb18 |
180221 |
13.50 |
13.50 |
13.46 |
13.46 |
-0.02 |
98 |
3,220 |
-26 |
Mar18 |
180221 |
14.25 |
14.44 |
14.03 |
14.24 |
+0.03 |
517 |
4,558 |
-203 |
Apr18 |
180221 |
14.13 |
14.30 |
14.00 |
14.16 |
+0.01 |
256 |
3,128 |
+78 |
May18 |
180221 |
14.38 |
14.51 |
14.28 |
14.39 |
-0.03 |
63 |
2,526 |
+14 |
Jun18 |
180221 |
14.85 |
14.90 |
14.80 |
14.86 |
+0.05 |
63 |
2,186 |
+28 |
Jul18 |
180221 |
15.40 |
15.43 |
15.39 |
15.40 |
+0.07 |
77 |
1,651 |
+51 |
Aug18 |
180221 |
15.78 |
15.80 |
15.70 |
15.72 |
-0.05 |
43 |
1,489 |
+13 |
Sep18 |
180221 |
15.95 |
15.98 |
15.91 |
15.93 |
-0.02 |
45 |
1,626 |
+14 |
Oct18 |
180221 |
16.10 |
16.10 |
16.01 |
16.06 |
-0.04 |
23 |
1,285 |
+12 |
Nov18 |
180221 |
16.05 |
16.05 |
15.99 |
16.00 |
-0.05 |
15 |
1,265 |
+9 |
Dec18 |
180221 |
15.92 |
15.92 |
15.82 |
15.90 |
unch |
12 |
1,193 |
+8 |
Jan19 |
180221 |
15.60 |
15.61 |
15.60 |
15.60 |
unch |
7 |
36 |
+3 |
Feb19 |
180221 |
15.60 |
15.61 |
15.60 |
15.60 |
unch |
7 |
30 |
+3 |
Total Volume and Open Interest |
1,302 |
24,443 |
+57 |
Cocoa(ICE) |
Mar18 |
180221 |
2140 |
2172 |
2140 |
2172 |
+26 |
54 |
791 |
-121 |
May18 |
180221 |
2134 |
2175 |
2124 |
2173 |
+25 |
23,436 |
127,642 |
-2,265 |
Jul18 |
180221 |
2160 |
2201 |
2149 |
2199 |
+26 |
10,809 |
52,740 |
+1,695 |
Sep18 |
180221 |
2177 |
2217 |
2168 |
2216 |
+28 |
4,844 |
22,273 |
+2,006 |
Dec18 |
180221 |
2192 |
2232 |
2183 |
2231 |
+28 |
1,102 |
20,711 |
+29 |
Mar19 |
180221 |
2201 |
2243 |
2195 |
2243 |
+29 |
610 |
16,822 |
+169 |
May19 |
180221 |
2211 |
2251 |
2211 |
2251 |
+28 |
218 |
7,842 |
-10 |
Total Volume and Open Interest |
41,383 |
255,622 |
+1,558 |
Coffee "C"(ICE) |
Mar18 |
180221 |
118.00 |
118.50 |
116.50 |
116.95 |
-1.25 |
19,664 |
2,521 |
-10,620 |
May18 |
180221 |
119.80 |
120.15 |
118.75 |
118.90 |
-0.80 |
49,036 |
133,085 |
+8,049 |
Jul18 |
180221 |
122.05 |
122.50 |
121.05 |
121.15 |
-0.85 |
11,885 |
38,304 |
+1,451 |
Sep18 |
180221 |
124.45 |
124.70 |
123.30 |
123.50 |
-0.85 |
7,526 |
20,407 |
+949 |
Dec18 |
180221 |
128.00 |
128.25 |
126.80 |
126.95 |
-0.95 |
4,488 |
16,036 |
+121 |
Mar19 |
180221 |
131.50 |
131.70 |
130.20 |
130.40 |
-0.95 |
1,349 |
6,092 |
+255 |
Total Volume and Open Interest |
94,359 |
220,978 |
+381 |
Orange Juice(ICE) |
Mar18 |
180221 |
143.60 |
143.85 |
140.75 |
143.15 |
-3.25 |
737 |
2,272 |
-662 |
May18 |
180221 |
144.00 |
144.00 |
139.75 |
142.05 |
-4.20 |
909 |
6,716 |
+373 |
Jul18 |
180221 |
143.00 |
143.00 |
140.60 |
142.70 |
-3.95 |
86 |
1,191 |
+43 |
Sep18 |
180221 |
143.45 |
143.60 |
141.50 |
143.60 |
-3.65 |
30 |
378 |
+18 |
Nov18 |
180221 |
144.60 |
144.85 |
143.10 |
144.85 |
-3.55 |
7 |
143 |
+0 |
Jan19 |
180221 |
146.25 |
146.25 |
146.25 |
146.25 |
-3.75 |
|
|
|
Total Volume and Open Interest |
1,769 |
10,700 |
-228 |
Sugar #11(ICE) |
Mar18 |
180221 |
13.34 |
13.47 |
13.30 |
13.38 |
+0.02 |
50,677 |
98,730 |
-16,427 |
May18 |
180221 |
13.25 |
13.37 |
13.21 |
13.27 |
-0.02 |
60,513 |
408,385 |
+8,864 |
Jul18 |
180221 |
13.40 |
13.51 |
13.38 |
13.43 |
+0.01 |
18,791 |
152,755 |
+1,495 |
Oct18 |
180221 |
13.83 |
13.90 |
13.78 |
13.83 |
+0.02 |
7,246 |
99,560 |
+1,690 |
Mar19 |
180221 |
14.57 |
14.67 |
14.57 |
14.63 |
+0.04 |
1,888 |
82,276 |
+146 |
May19 |
180221 |
14.60 |
14.69 |
14.60 |
14.66 |
+0.05 |
314 |
13,141 |
+147 |
Jul19 |
180221 |
14.72 |
14.72 |
14.68 |
14.69 |
+0.05 |
193 |
8,695 |
+124 |
Oct19 |
180221 |
14.89 |
14.89 |
14.89 |
14.89 |
+0.05 |
39 |
9,130 |
-24 |
Total Volume and Open Interest |
139,698 |
880,106 |
-3,969 |
London Cocoa(LCE) |
Mar18 |
180221 |
1498 |
1525 |
1489 |
1519 |
+22 |
3,682 |
68,719 |
-741 |
May18 |
180221 |
1517 |
1543 |
1507 |
1538 |
+22 |
3,521 |
61,863 |
-202 |
Jul18 |
180221 |
1534 |
1562 |
1526 |
1556 |
+22 |
1,938 |
46,202 |
-285 |
Sep18 |
180221 |
1546 |
1573 |
1537 |
1567 |
+22 |
716 |
29,121 |
-111 |
Dec18 |
180221 |
1556 |
1585 |
1548 |
1578 |
+22 |
541 |
39,143 |
+257 |
Mar19 |
180221 |
1565 |
1595 |
1557 |
1587 |
+23 |
400 |
25,293 |
+13 |
May19 |
180221 |
1577 |
1608 |
1571 |
1600 |
+24 |
30 |
8,327 |
-2 |
Total Volume and Open Interest |
10,843 |
286,562 |
-1,061 |
London Sugar(LCE) |
May18 |
180221 |
357.20 |
359.10 |
355.90 |
356.70 |
-1.20 |
2,292 |
48,036 |
+125 |
Aug18 |
180221 |
356.40 |
358.30 |
355.30 |
356.30 |
-0.20 |
510 |
23,067 |
+133 |
Oct18 |
180221 |
359.70 |
361.40 |
359.10 |
360.00 |
-0.10 |
133 |
6,933 |
-31 |
Dec18 |
180221 |
366.50 |
366.80 |
365.00 |
366.00 |
-0.40 |
37 |
4,147 |
+4 |
Mar19 |
180221 |
373.80 |
374.20 |
372.30 |
373.50 |
-0.40 |
9 |
3,604 |
-6 |
Total Volume and Open Interest |
2,982 |
88,071 |
+225 |
Cotton(ICE) |
Mar18 |
180221 |
77.50 |
79.10 |
77.45 |
78.91 |
+1.40 |
8,011 |
13,210 |
-5,931 |
May18 |
180221 |
78.57 |
80.52 |
78.57 |
80.39 |
+1.43 |
15,352 |
120,410 |
+995 |
Jul18 |
180221 |
79.66 |
81.18 |
79.55 |
81.10 |
+1.39 |
2,784 |
53,736 |
+89 |
Oct18 |
180221 |
77.94 |
77.94 |
77.94 |
77.94 |
+0.93 |
0 |
3 |
+0 |
Dec18 |
180221 |
75.90 |
76.44 |
75.83 |
76.40 |
+0.40 |
1,315 |
54,496 |
+463 |
Mar19 |
180221 |
76.17 |
76.60 |
76.15 |
76.60 |
+0.35 |
80 |
8,488 |
+11 |
Total Volume and Open Interest |
27,542 |
254,696 |
-4,373 |
Lumber(CME) |
Mar18 |
180221 |
520.7 |
526.8 |
518.1 |
526.4 |
+9.6 |
643 |
3,887 |
-300 |
May18 |
180221 |
513.7 |
520.0 |
513.4 |
519.2 |
+6.1 |
534 |
3,067 |
+243 |
Jul18 |
180221 |
512.6 |
512.6 |
508.1 |
511.4 |
+6.2 |
34 |
335 |
+13 |
Sep18 |
180221 |
492.4 |
497.3 |
492.4 |
497.3 |
+8.2 |
16 |
115 |
+12 |
Total Volume and Open Interest |
1,248 |
7,464 |
-14 |
Crude Oil(NYM) |
Apr18 |
180221 |
61.63 |
61.86 |
60.92 |
61.68 |
-0.11 |
524,971 |
480,694 |
-5,667 |
May18 |
180221 |
61.38 |
61.67 |
60.72 |
61.52 |
-0.04 |
125,068 |
254,064 |
+5,460 |
Jun18 |
180221 |
61.03 |
61.34 |
60.40 |
61.20 |
unch |
106,797 |
264,974 |
-3,963 |
Jul18 |
180221 |
60.64 |
60.88 |
60.02 |
60.78 |
+0.04 |
33,523 |
154,984 |
-243 |
Aug18 |
180221 |
60.03 |
60.33 |
59.55 |
60.29 |
+0.06 |
23,904 |
85,711 |
+2,603 |
Sep18 |
180221 |
59.51 |
59.85 |
59.03 |
59.78 |
+0.08 |
28,201 |
106,528 |
-1,584 |
Oct18 |
180221 |
58.77 |
59.34 |
58.61 |
59.30 |
+0.09 |
8,483 |
90,545 |
+877 |
Nov18 |
180221 |
58.18 |
58.91 |
58.16 |
58.87 |
+0.12 |
6,340 |
71,116 |
+654 |
Dec18 |
180221 |
58.27 |
58.54 |
57.73 |
58.47 |
+0.10 |
60,219 |
233,990 |
-3,912 |
Jan19 |
180221 |
57.61 |
58.08 |
57.39 |
58.08 |
+0.10 |
5,101 |
82,862 |
+526 |
Feb19 |
180221 |
57.25 |
57.74 |
57.02 |
57.70 |
+0.11 |
4,644 |
50,333 |
+706 |
Mar19 |
180221 |
56.82 |
57.34 |
56.69 |
57.34 |
+0.10 |
8,512 |
41,749 |
+1,158 |
Apr19 |
180221 |
57.00 |
57.00 |
56.85 |
57.00 |
+0.10 |
463 |
20,330 |
-74 |
May19 |
180221 |
56.68 |
56.68 |
56.55 |
56.68 |
+0.10 |
1,135 |
17,722 |
+570 |
Jun19 |
180221 |
55.77 |
56.41 |
55.75 |
56.37 |
+0.08 |
10,995 |
102,284 |
+457 |
Jul19 |
180221 |
55.40 |
56.06 |
55.40 |
56.06 |
+0.09 |
479 |
15,785 |
+92 |
Total Volume and Open Interest |
1,147,661 |
2,421,110 |
-55,954 |
e-miNY Crude Oil(NYM) |
Apr18 |
180221 |
61.600 |
61.850 |
60.925 |
61.675 |
-0.125 |
10,823 |
1,246 |
+151 |
May18 |
180221 |
61.375 |
61.650 |
60.750 |
61.525 |
-0.025 |
64 |
277 |
-1 |
Jun18 |
180221 |
60.750 |
61.200 |
60.500 |
61.200 |
unch |
85 |
103 |
+18 |
Jul18 |
180221 |
60.350 |
60.775 |
60.200 |
60.775 |
+0.025 |
41 |
87 |
+18 |
Aug18 |
180221 |
60.300 |
60.300 |
60.100 |
60.300 |
+0.075 |
3 |
124 |
-2 |
Sep18 |
180221 |
59.450 |
59.775 |
59.450 |
59.775 |
+0.075 |
0 |
64 |
+0 |
Oct18 |
180221 |
59.300 |
59.300 |
59.300 |
59.300 |
+0.100 |
0 |
36 |
+0 |
Nov18 |
180221 |
58.875 |
58.875 |
58.875 |
58.875 |
+0.125 |
0 |
123 |
+0 |
Dec18 |
180221 |
58.475 |
58.475 |
58.300 |
58.475 |
+0.100 |
6 |
165 |
+5 |
Jan19 |
180221 |
58.075 |
58.075 |
58.075 |
58.075 |
+0.100 |
0 |
30 |
+0 |
Total Volume and Open Interest |
11,028 |
2,303 |
-1,599 |
NY Harbor ULSD(NYM) |
Mar18 |
180221 |
192.09 |
193.87 |
190.91 |
193.23 |
+0.46 |
36,294 |
58,092 |
-6,666 |
Apr18 |
180221 |
191.91 |
193.67 |
190.69 |
193.21 |
+0.58 |
50,373 |
115,551 |
-426 |
May18 |
180221 |
191.58 |
193.07 |
190.34 |
192.76 |
+0.53 |
24,574 |
66,018 |
+2,299 |
Jun18 |
180221 |
191.30 |
192.42 |
189.88 |
192.21 |
+0.45 |
24,204 |
45,800 |
-1,294 |
Jul18 |
180221 |
191.06 |
192.29 |
189.79 |
192.09 |
+0.43 |
7,642 |
32,565 |
+474 |
Aug18 |
180221 |
189.97 |
192.15 |
189.71 |
192.03 |
+0.45 |
5,014 |
14,609 |
+285 |
Sep18 |
180221 |
190.49 |
192.22 |
189.89 |
192.12 |
+0.44 |
3,646 |
15,541 |
+542 |
Oct18 |
180221 |
189.96 |
192.22 |
189.93 |
192.13 |
+0.43 |
1,541 |
9,082 |
-321 |
Nov18 |
180221 |
190.47 |
192.08 |
189.87 |
192.07 |
+0.44 |
1,286 |
5,367 |
+315 |
Dec18 |
180221 |
189.89 |
191.99 |
189.72 |
191.90 |
+0.42 |
5,474 |
40,044 |
+989 |
Jan19 |
180221 |
191.07 |
191.87 |
189.69 |
191.84 |
+0.42 |
922 |
5,996 |
+169 |
Feb19 |
180221 |
190.58 |
191.50 |
189.35 |
191.47 |
+0.42 |
742 |
1,131 |
-85 |
Mar19 |
180221 |
190.30 |
190.66 |
189.93 |
190.66 |
+0.38 |
835 |
1,433 |
-74 |
Apr19 |
180221 |
188.50 |
188.99 |
188.38 |
188.99 |
+0.40 |
164 |
719 |
+118 |
Total Volume and Open Interest |
163,027 |
422,354 |
-3,481 |
RBOB Gasoline(NYM) |
Mar18 |
180221 |
174.90 |
175.94 |
173.00 |
175.73 |
+0.70 |
43,066 |
57,962 |
-4,494 |
Apr18 |
180221 |
193.19 |
194.63 |
191.34 |
194.46 |
+1.00 |
49,124 |
132,597 |
+604 |
May18 |
180221 |
194.51 |
195.91 |
192.74 |
195.76 |
+0.93 |
21,005 |
73,646 |
+2,327 |
Jun18 |
180221 |
193.83 |
195.51 |
192.38 |
195.42 |
+1.00 |
15,013 |
45,891 |
+1,187 |
Jul18 |
180221 |
192.60 |
194.17 |
191.10 |
194.08 |
+1.07 |
7,394 |
39,409 |
-493 |
Aug18 |
180221 |
189.49 |
192.15 |
189.16 |
192.07 |
+1.15 |
2,966 |
15,979 |
+427 |
Sep18 |
180221 |
187.28 |
189.34 |
186.41 |
189.25 |
+1.18 |
3,224 |
20,217 |
+167 |
Oct18 |
180221 |
173.90 |
175.91 |
173.01 |
175.85 |
+1.26 |
848 |
10,956 |
+48 |
Nov18 |
180221 |
171.00 |
172.27 |
169.57 |
172.25 |
+1.27 |
584 |
7,383 |
+69 |
Dec18 |
180221 |
166.82 |
169.47 |
166.75 |
169.41 |
+1.33 |
1,094 |
19,513 |
+148 |
Total Volume and Open Interest |
144,649 |
434,694 |
+54 |
e-miNY RBOB Gasoline(NYM) |
Mar18 |
180221 |
175.73 |
175.73 |
175.73 |
175.73 |
+0.70 |
0 |
1 |
+0 |
Apr18 |
180221 |
194.46 |
194.46 |
194.46 |
194.46 |
+1.00 |
|
|
|
May18 |
180221 |
195.76 |
195.76 |
195.76 |
195.76 |
+0.93 |
|
|
|
Jun18 |
180221 |
195.42 |
195.42 |
195.42 |
195.42 |
+1.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar18 |
180221 |
2.638 |
2.680 |
2.565 |
2.659 |
+0.043 |
112,338 |
87,165 |
-20,554 |
Apr18 |
180221 |
2.668 |
2.701 |
2.593 |
2.681 |
+0.032 |
85,911 |
289,426 |
+10,473 |
May18 |
180221 |
2.692 |
2.724 |
2.624 |
2.706 |
+0.028 |
37,551 |
198,060 |
-1,532 |
Jun18 |
180221 |
2.726 |
2.758 |
2.662 |
2.739 |
+0.025 |
12,085 |
77,864 |
-612 |
Jul18 |
180221 |
2.769 |
2.798 |
2.706 |
2.780 |
+0.023 |
17,938 |
98,044 |
-206 |
Aug18 |
180221 |
2.781 |
2.809 |
2.717 |
2.791 |
+0.022 |
8,843 |
54,539 |
+51 |
Sep18 |
180221 |
2.769 |
2.795 |
2.709 |
2.778 |
+0.020 |
9,964 |
61,447 |
+3,043 |
Oct18 |
180221 |
2.780 |
2.809 |
2.724 |
2.793 |
+0.019 |
17,566 |
115,880 |
+395 |
Nov18 |
180221 |
2.819 |
2.854 |
2.773 |
2.840 |
+0.018 |
2,395 |
39,312 |
+368 |
Dec18 |
180221 |
2.940 |
2.973 |
2.896 |
2.961 |
+0.018 |
2,135 |
41,183 |
+228 |
Jan19 |
180221 |
3.021 |
3.056 |
2.976 |
3.045 |
+0.018 |
4,605 |
62,513 |
+447 |
Feb19 |
180221 |
2.993 |
3.028 |
2.954 |
3.018 |
+0.018 |
1,477 |
26,199 |
-69 |
Mar19 |
180221 |
2.894 |
2.940 |
2.866 |
2.930 |
+0.020 |
2,645 |
45,535 |
-317 |
Apr19 |
180221 |
2.640 |
2.663 |
2.610 |
2.657 |
+0.016 |
1,827 |
47,821 |
-67 |
May19 |
180221 |
2.615 |
2.638 |
2.590 |
2.632 |
+0.014 |
948 |
14,479 |
-149 |
Jun19 |
180221 |
2.642 |
2.666 |
2.642 |
2.660 |
+0.012 |
416 |
10,650 |
+160 |
Total Volume and Open Interest |
319,900 |
1,357,590 |
-7,901 |
Brent Crude Oil(ICE) |
Apr18 |
180221 |
65.05 |
65.53 |
64.40 |
65.42 |
+0.17 |
125,633 |
256,595 |
-7,862 |
May18 |
180221 |
64.84 |
65.26 |
64.21 |
65.15 |
+0.10 |
89,540 |
448,045 |
+4,158 |
Jun18 |
180221 |
64.59 |
64.99 |
63.98 |
64.88 |
+0.09 |
55,183 |
313,147 |
-2,515 |
Jul18 |
180221 |
64.30 |
64.67 |
63.71 |
64.59 |
+0.09 |
22,450 |
135,667 |
-5,270 |
Aug18 |
180221 |
63.99 |
64.36 |
63.42 |
64.27 |
+0.07 |
12,824 |
108,509 |
+1,916 |
Sep18 |
180221 |
63.63 |
64.00 |
63.08 |
63.93 |
+0.07 |
13,290 |
109,297 |
-639 |
Oct18 |
180221 |
63.10 |
63.64 |
62.75 |
63.57 |
+0.07 |
3,667 |
50,819 |
-83 |
Nov18 |
180221 |
62.76 |
63.27 |
62.39 |
63.21 |
+0.09 |
2,276 |
59,630 |
+33 |
Dec18 |
180221 |
62.50 |
62.88 |
61.99 |
62.83 |
+0.10 |
21,327 |
241,226 |
-833 |
Jan19 |
180221 |
62.04 |
62.49 |
62.04 |
62.49 |
+0.10 |
1,098 |
47,710 |
+141 |
Feb19 |
180221 |
62.18 |
62.18 |
62.18 |
62.18 |
+0.10 |
717 |
28,684 |
+121 |
Mar19 |
180221 |
61.62 |
61.88 |
61.62 |
61.88 |
+0.11 |
1,955 |
32,226 |
-29 |
Apr19 |
180221 |
61.60 |
61.60 |
61.60 |
61.60 |
+0.11 |
108 |
13,891 |
-26 |
May19 |
180221 |
61.32 |
61.32 |
61.32 |
61.32 |
+0.11 |
156 |
16,603 |
-76 |
Total Volume and Open Interest |
367,235 |
2,345,859 |
-10,803 |
Gas Oil(ICE) |
Mar18 |
180221 |
575.75 |
579.00 |
570.75 |
575.75 |
+1.50 |
33,090 |
124,843 |
-702 |
Apr18 |
180221 |
578.00 |
580.25 |
572.50 |
577.25 |
+1.50 |
30,453 |
200,682 |
-102 |
May18 |
180221 |
575.75 |
579.25 |
571.50 |
576.50 |
+1.75 |
15,506 |
122,840 |
+2,872 |
Jun18 |
180221 |
573.00 |
576.25 |
568.75 |
573.50 |
+1.75 |
10,858 |
89,526 |
-2,181 |
Jul18 |
180221 |
569.75 |
574.50 |
567.00 |
571.75 |
+1.75 |
3,237 |
45,491 |
+288 |
Aug18 |
180221 |
567.50 |
573.50 |
566.00 |
570.75 |
+1.75 |
2,048 |
26,690 |
+240 |
Sep18 |
180221 |
566.75 |
572.75 |
565.75 |
570.00 |
+1.75 |
1,782 |
26,377 |
-517 |
Oct18 |
180221 |
565.75 |
572.00 |
565.00 |
569.25 |
+1.75 |
1,308 |
27,050 |
+14 |
Nov18 |
180221 |
564.50 |
569.50 |
562.50 |
566.75 |
+1.50 |
712 |
16,103 |
+106 |
Dec18 |
180221 |
562.00 |
567.50 |
560.25 |
564.50 |
+1.50 |
3,727 |
109,774 |
-131 |
Total Volume and Open Interest |
105,773 |
964,791 |
-56 |
Ethanol(CBOT) |
Mar18 |
180221 |
1.477 |
1.488 |
1.475 |
1.477 |
+0.002 |
197 |
704 |
-83 |
Apr18 |
180221 |
1.489 |
1.494 |
1.482 |
1.489 |
+0.005 |
216 |
806 |
+54 |
May18 |
180221 |
1.488 |
1.495 |
1.488 |
1.495 |
+0.005 |
24 |
83 |
+4 |
Jun18 |
180221 |
1.499 |
1.499 |
1.490 |
1.493 |
+0.005 |
79 |
171 |
+17 |
Jul18 |
180221 |
1.491 |
1.491 |
1.491 |
1.491 |
+0.005 |
4 |
162 |
+0 |
Aug18 |
180221 |
1.486 |
1.486 |
1.486 |
1.486 |
+0.005 |
0 |
4 |
+0 |
Sep18 |
180221 |
1.485 |
1.485 |
1.485 |
1.485 |
+0.005 |
0 |
162 |
+0 |
Oct18 |
180221 |
1.479 |
1.479 |
1.479 |
1.479 |
+0.005 |
|
|
|
Total Volume and Open Interest |
520 |
2,151 |
-8 |
WTI Crude Oil(ICE) |
Apr18 |
180221 |
61.56 |
61.88 |
60.93 |
61.68 |
-0.11 |
23,117 |
70,972 |
-2,532 |
May18 |
180221 |
61.25 |
61.68 |
60.74 |
61.52 |
-0.04 |
18,003 |
49,721 |
-1,161 |
Jun18 |
180221 |
60.86 |
61.34 |
60.41 |
61.20 |
unch |
11,936 |
83,229 |
+861 |
Jul18 |
180221 |
60.41 |
60.87 |
60.09 |
60.78 |
+0.04 |
3,303 |
23,801 |
+69 |
Aug18 |
180221 |
59.77 |
60.32 |
59.57 |
60.29 |
+0.06 |
2,278 |
20,245 |
+245 |
Sep18 |
180221 |
59.32 |
59.83 |
59.11 |
59.78 |
+0.08 |
1,817 |
23,309 |
+580 |
Oct18 |
180221 |
58.87 |
59.30 |
58.87 |
59.30 |
+0.09 |
981 |
7,603 |
-17 |
Nov18 |
180221 |
58.37 |
58.87 |
58.37 |
58.87 |
+0.12 |
636 |
11,136 |
-109 |
Dec18 |
180221 |
57.85 |
58.47 |
57.77 |
58.47 |
+0.10 |
2,854 |
110,495 |
+105 |
Jan19 |
180221 |
58.08 |
58.08 |
58.08 |
58.08 |
+0.10 |
37 |
6,289 |
+0 |
Feb19 |
180221 |
57.70 |
57.70 |
57.70 |
57.70 |
+0.11 |
36 |
5,909 |
+12 |
Mar19 |
180221 |
57.34 |
57.34 |
57.34 |
57.34 |
+0.10 |
151 |
4,282 |
-32 |
Apr19 |
180221 |
57.00 |
57.00 |
57.00 |
57.00 |
+0.10 |
4 |
1,994 |
+0 |
May19 |
180221 |
56.68 |
56.68 |
56.68 |
56.68 |
+0.10 |
56 |
2,327 |
+4 |
Jun19 |
180221 |
56.13 |
56.37 |
56.13 |
56.37 |
+0.08 |
251 |
22,904 |
+77 |
Jul19 |
180221 |
56.06 |
56.06 |
56.06 |
56.06 |
+0.09 |
65 |
1,727 |
+19 |
Total Volume and Open Interest |
66,494 |
539,608 |
-1,858 |
US Dollar Index(ICE) |
Mar18 |
180221 |
89.675 |
90.060 |
89.490 |
89.912 |
+0.277 |
26,169 |
36,325 |
+0 |
Jun18 |
180221 |
89.350 |
89.665 |
89.135 |
89.552 |
+0.272 |
394 |
3,446 |
+0 |
Sep18 |
180221 |
88.950 |
89.235 |
88.920 |
89.192 |
+0.272 |
21 |
552 |
+0 |
Total Volume and Open Interest |
26,594 |
40,561 |
+0 |
Australian Dollar(CME) |
Mar18 |
180221 |
78.80 |
79.03 |
78.02 |
78.20 |
-0.58 |
108,378 |
108,134 |
-1,318 |
Jun18 |
180221 |
78.84 |
78.94 |
78.09 |
78.22 |
-0.58 |
272 |
2,946 |
+21 |
Sep18 |
180221 |
78.27 |
78.27 |
78.27 |
78.27 |
-0.58 |
1 |
63 |
-1 |
Total Volume and Open Interest |
108,745 |
112,462 |
-2,693 |
British Pound(CME) |
Mar18 |
180221 |
140.11 |
140.23 |
139.16 |
139.48 |
-0.52 |
97,280 |
180,072 |
-463 |
Jun18 |
180221 |
140.62 |
140.74 |
139.79 |
140.04 |
-0.52 |
671 |
6,067 |
-176 |
Sep18 |
180221 |
140.66 |
141.32 |
140.60 |
140.60 |
-0.52 |
2 |
55 |
+0 |
Total Volume and Open Interest |
98,757 |
187,614 |
-1,193 |
Canadian Dollar(CME) |
Mar18 |
180221 |
79.10 |
79.24 |
78.75 |
78.87 |
-0.26 |
67,266 |
140,973 |
-1,098 |
Jun18 |
180221 |
79.22 |
79.35 |
78.89 |
79.00 |
-0.26 |
124 |
3,675 |
+73 |
Sep18 |
180221 |
79.34 |
79.48 |
79.04 |
79.12 |
-0.25 |
4 |
614 |
+4 |
Dec18 |
180221 |
79.37 |
79.60 |
79.20 |
79.25 |
-0.23 |
33 |
2,027 |
+0 |
Total Volume and Open Interest |
67,439 |
147,996 |
-1,024 |
Japanese Yen(CME) |
Mar18 |
180221 |
93.34 |
93.35 |
92.82 |
92.92 |
-0.45 |
153,057 |
263,827 |
+2,051 |
Jun18 |
180221 |
93.91 |
93.91 |
93.43 |
93.51 |
-0.44 |
263 |
2,091 |
+78 |
Sep18 |
180221 |
94.38 |
94.38 |
94.07 |
94.16 |
-0.44 |
1 |
404 |
+0 |
Total Volume and Open Interest |
153,342 |
267,172 |
+814 |
Swiss Franc(CME) |
Mar18 |
180221 |
106.99 |
107.24 |
106.62 |
106.75 |
-0.32 |
24,055 |
68,497 |
-354 |
Jun18 |
180221 |
107.85 |
108.06 |
107.48 |
107.59 |
-0.31 |
66 |
732 |
+4 |
Sep18 |
180221 |
108.55 |
108.90 |
108.45 |
108.49 |
-0.31 |
0 |
31 |
+0 |
Total Volume and Open Interest |
24,121 |
69,277 |
-350 |
EuroFX(CME) |
Mar18 |
180221 |
123.54 |
123.81 |
123.01 |
123.22 |
-0.35 |
233,936 |
547,538 |
+4,237 |
Jun18 |
180221 |
124.48 |
124.60 |
123.89 |
124.06 |
-0.34 |
1,184 |
23,428 |
+95 |
Sep18 |
180221 |
125.28 |
125.34 |
124.82 |
124.96 |
-0.35 |
105 |
2,056 |
+12 |
Total Volume and Open Interest |
236,726 |
578,006 |
+3,775 |
Mexican Peso(CME) |
Mar18 |
180221 |
531.75 |
535.25 |
527.75 |
530.25 |
-1.75 |
48,035 |
193,408 |
+1,606 |
Apr18 |
180221 |
527.88 |
527.88 |
527.88 |
527.88 |
-1.75 |
|
|
|
Total Volume and Open Interest |
48,217 |
195,345 |
+1,744 |
Brazilian Real(CME) |
Mar18 |
180221 |
305.30 |
307.95 |
305.30 |
307.05 |
-0.25 |
4,175 |
32,410 |
+1,596 |
Apr18 |
180221 |
304.70 |
306.90 |
304.50 |
306.10 |
-0.30 |
6 |
377 |
+1 |
May18 |
180221 |
305.40 |
305.40 |
305.40 |
305.40 |
-0.15 |
0 |
8 |
+0 |
Jun18 |
180221 |
304.35 |
304.35 |
304.35 |
304.35 |
-0.25 |
|
|
|
Total Volume and Open Interest |
4,181 |
32,795 |
+1,494 |
30-Year T-Bonds(CBOT) |
Mar18 |
180221 |
143~290 |
144~060 |
142~140 |
142~220 |
-1~060 |
304,622 |
822,091 |
-1,534 |
Jun18 |
180221 |
142~290 |
143~050 |
141~140 |
141~220 |
-1~060 |
6,120 |
17,392 |
+1,596 |
Sep18 |
180221 |
140~220 |
140~220 |
140~220 |
140~220 |
-1~060 |
0 |
43 |
+0 |
Total Volume and Open Interest |
310,742 |
839,526 |
+62 |
10-Year T-Notes(CBOT) |
Mar18 |
180221 |
120~155 |
120~195 |
120~020 |
120~065 |
-0~090 |
1,325,756 |
3,594,389 |
-25,533 |
Jun18 |
180221 |
119~295 |
120~010 |
119~155 |
119~195 |
-0~095 |
48,816 |
188,085 |
+19,364 |
Sep18 |
180221 |
119~045 |
119~045 |
119~045 |
119~045 |
-0~095 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,374,572 |
3,782,476 |
-6,169 |
5-Year T-Notes(CBOT) |
Mar18 |
180221 |
114~070 |
114~092 |
114~002 |
114~026 |
-0~040 |
780,694 |
3,310,883 |
-20,854 |
Jun18 |
180221 |
113~296 |
114~000 |
113~230 |
113~252 |
-0~040 |
21,634 |
172,457 |
+9,708 |
Sep18 |
180221 |
113~252 |
113~252 |
113~252 |
113~252 |
-0~040 |
0 |
6 |
+0 |
Total Volume and Open Interest |
802,328 |
3,483,346 |
-11,146 |
2 Year T-Notes(CBOT) |
Mar18 |
180221 |
106~156 |
106~166 |
106~144 |
106~152 |
-0~004 |
427,427 |
1,994,949 |
-2,978 |
Jun18 |
180221 |
106~076 |
106~082 |
106~062 |
106~070 |
-0~004 |
35,408 |
103,413 |
+11,829 |
Sep18 |
180221 |
106~070 |
106~070 |
106~070 |
106~070 |
-0~004 |
|
|
|
Total Volume and Open Interest |
462,835 |
2,098,362 |
+8,851 |
Eurodollars(CME) |
Mar18 |
180221 |
97.938 |
97.942 |
97.902 |
97.908 |
-0.037 |
312,024 |
1,384,616 |
+52,661 |
Jun18 |
180221 |
97.755 |
97.755 |
97.710 |
97.725 |
-0.030 |
309,848 |
1,539,517 |
-21,422 |
Sep18 |
180221 |
97.635 |
97.640 |
97.590 |
97.605 |
-0.035 |
259,156 |
1,398,895 |
+13,332 |
Dec18 |
180221 |
97.505 |
97.510 |
97.450 |
97.465 |
-0.040 |
418,858 |
1,749,760 |
-20,919 |
Mar19 |
180221 |
97.415 |
97.425 |
97.350 |
97.370 |
-0.045 |
284,277 |
1,366,347 |
-51,695 |
Jun19 |
180221 |
97.305 |
97.320 |
97.235 |
97.255 |
-0.055 |
263,101 |
1,280,922 |
-30,873 |
Sep19 |
180221 |
97.235 |
97.245 |
97.155 |
97.180 |
-0.055 |
208,244 |
913,433 |
+2,169 |
Dec19 |
180221 |
97.155 |
97.160 |
97.070 |
97.095 |
-0.060 |
459,482 |
1,820,113 |
+90,914 |
Mar20 |
180221 |
97.135 |
97.140 |
97.045 |
97.070 |
-0.060 |
216,902 |
914,411 |
+12,603 |
Jun20 |
180221 |
97.120 |
97.125 |
97.025 |
97.055 |
-0.060 |
141,670 |
753,439 |
+8,334 |
Sep20 |
180221 |
97.105 |
97.110 |
97.015 |
97.040 |
-0.060 |
95,416 |
519,522 |
+10,372 |
Dec20 |
180221 |
97.070 |
97.075 |
96.980 |
97.010 |
-0.055 |
161,476 |
541,996 |
+16,932 |
Mar21 |
180221 |
97.055 |
97.065 |
96.965 |
96.995 |
-0.055 |
67,880 |
448,412 |
-8,505 |
Jun21 |
180221 |
97.045 |
97.055 |
96.955 |
96.980 |
-0.060 |
49,226 |
257,453 |
-2,668 |
Sep21 |
180221 |
97.035 |
97.040 |
96.945 |
96.965 |
-0.060 |
37,494 |
166,149 |
+1,922 |
Dec21 |
180221 |
97.015 |
97.020 |
96.925 |
96.945 |
-0.060 |
59,572 |
215,703 |
+569 |
Mar22 |
180221 |
97.005 |
97.010 |
96.915 |
96.935 |
-0.060 |
39,491 |
137,664 |
+6,598 |
Jun22 |
180221 |
96.995 |
97.000 |
96.900 |
96.920 |
-0.060 |
30,120 |
77,619 |
-1,043 |
Total Volume and Open Interest |
3,498,256 |
15,842,114 |
-67,755 |
Ultra T-Bond(CBOT) |
Mar18 |
180221 |
155~31 |
156~12 |
153~27 |
154~05 |
-1~24 |
106,633 |
895,191 |
-3,719 |
Jun18 |
180221 |
155~06 |
155~18 |
153~02 |
153~11 |
-1~25 |
4,661 |
71,970 |
+3,695 |
Sep18 |
180221 |
152~11 |
152~11 |
152~11 |
152~11 |
-1~25 |
|
|
|
Total Volume and Open Interest |
111,294 |
967,161 |
-24 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180221 |
128~055 |
128~115 |
127~155 |
127~210 |
-0~160 |
120,863 |
555,965 |
-1,213 |
Jun18 |
180221 |
127~215 |
127~280 |
126~315 |
127~050 |
-0~165 |
6,144 |
9,903 |
+5,205 |
Sep18 |
180221 |
127~050 |
127~050 |
127~050 |
127~050 |
-0~165 |
|
|
|
Total Volume and Open Interest |
127,007 |
565,868 |
+3,992 |
30 Day Federal Funds(CBOT) |
Feb18 |
180221 |
98.580 |
98.582 |
98.580 |
98.582 |
unch |
6,786 |
287,080 |
+1,596 |
Mar18 |
180221 |
98.505 |
98.515 |
98.505 |
98.510 |
unch |
1,937 |
86,161 |
+135 |
Apr18 |
180221 |
98.345 |
98.350 |
98.340 |
98.345 |
unch |
54,927 |
381,746 |
+2,498 |
May18 |
180221 |
98.320 |
98.330 |
98.315 |
98.320 |
-0.005 |
38,457 |
115,631 |
+8,590 |
Jun18 |
180221 |
98.230 |
98.235 |
98.220 |
98.220 |
-0.010 |
7,259 |
36,910 |
+304 |
Jul18 |
180221 |
98.160 |
98.165 |
98.140 |
98.145 |
-0.015 |
21,528 |
174,536 |
+1,458 |
Total Volume and Open Interest |
308,432 |
1,961,209 |
+45,111 |
Japanese Govt Bonds(SGX) |
Mar18 |
180221 |
150.73 |
150.82 |
150.72 |
150.82 |
+0.09 |
695 |
14,342 |
+41 |
Jun18 |
180221 |
150.82 |
150.82 |
150.82 |
150.82 |
+0.09 |
|
|
|
Sep18 |
180221 |
150.82 |
150.82 |
150.82 |
150.82 |
+0.09 |
|
|
|
Total Volume and Open Interest |
695 |
14,342 |
+41 |
Euro-Buxl(EUREX) |
Mar18 |
180221 |
158.92 |
159.92 |
158.64 |
159.44 |
+0.38 |
48,915 |
269,942 |
+22,407 |
Jun18 |
180221 |
157.92 |
157.94 |
157.92 |
157.94 |
+0.38 |
890 |
19,692 |
+5,832 |
Sep18 |
180221 |
162.44 |
162.44 |
162.44 |
162.44 |
+0.38 |
|
|
|
Total Volume and Open Interest |
39,870 |
259,361 |
-2,034 |
Euro-Bund(EUREX) |
Mar18 |
180221 |
158.41 |
158.85 |
158.17 |
158.51 |
+0.12 |
575,895 |
1,925,823 |
+222,572 |
Jun18 |
180221 |
155.79 |
156.19 |
155.53 |
155.85 |
+0.12 |
10,464 |
162,392 |
+10,143 |
Sep18 |
180221 |
155.30 |
155.30 |
155.30 |
155.30 |
+0.12 |
3 |
20 |
+0 |
Total Volume and Open Interest |
347,276 |
1,853,587 |
-1,933 |
Euro-Bobl(EUREX) |
Mar18 |
180221 |
130.68 |
130.85 |
130.61 |
130.69 |
-0.01 |
388,495 |
1,775,615 |
+147,299 |
Jun18 |
180221 |
129.90 |
130.04 |
129.84 |
129.88 |
-0.02 |
9,420 |
98,391 |
+14,750 |
Sep18 |
180221 |
129.69 |
129.69 |
129.69 |
129.69 |
-0.01 |
|
|
|
Total Volume and Open Interest |
222,304 |
1,712,700 |
+743 |
Euro-Schatz(EUREX) |
Mar18 |
180221 |
111.91 |
111.93 |
111.89 |
111.90 |
-0.01 |
183,823 |
1,875,949 |
+173,232 |
Jun18 |
180221 |
111.71 |
111.72 |
111.70 |
111.71 |
-0.00 |
6,785 |
113,334 |
+13,442 |
Sep18 |
180221 |
111.71 |
111.71 |
111.71 |
111.71 |
-0.00 |
|
|
|
Total Volume and Open Interest |
176,715 |
1,821,340 |
+18,731 |
3-Mth Euribor(EUREX) |
Mar18 |
180221 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
502 |
6,860 |
-302 |
Jun18 |
180221 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
168 |
2,916 |
-149 |
Sep18 |
180221 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.005 |
0 |
3,105 |
+0 |
Total Volume and Open Interest |
6 |
34,381 |
-459 |
Long Gilt(LIFFE) |
Mar18 |
180221 |
121~14 |
121~26 |
121~13 |
121~20 |
+0~06 |
96,276 |
728,805 |
-1,885 |
Jun18 |
180221 |
120~15 |
120~26 |
120~14 |
120~20 |
+0~06 |
19,781 |
24,606 |
+16,226 |
Total Volume and Open Interest |
116,057 |
753,411 |
+14,341 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180221 |
99.38 |
99.39 |
99.37 |
99.37 |
-0.01 |
44,607 |
447,193 |
-8,075 |
Jun18 |
180221 |
99.20 |
99.22 |
99.18 |
99.19 |
-0.02 |
15,019 |
574,199 |
-3,619 |
Sep18 |
180221 |
99.10 |
99.12 |
99.07 |
99.09 |
-0.01 |
12,328 |
395,419 |
+2,442 |
Dec18 |
180221 |
99.00 |
99.01 |
98.97 |
98.98 |
-0.02 |
26,329 |
452,403 |
-1,579 |
Mar19 |
180221 |
98.90 |
98.93 |
98.88 |
98.90 |
-0.01 |
15,982 |
314,330 |
-600 |
Jun19 |
180221 |
98.82 |
98.86 |
98.80 |
98.82 |
-0.01 |
19,457 |
285,842 |
-713 |
Total Volume and Open Interest |
261,668 |
3,568,312 |
-7,475 |
3-Mth Euribor(LIFFE) |
Mar18 |
180221 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
29,551 |
492,948 |
+1,136 |
Jun18 |
180221 |
100.310 |
100.310 |
100.305 |
100.305 |
-0.005 |
15,472 |
565,376 |
+368 |
Sep18 |
180221 |
100.300 |
100.300 |
100.290 |
100.295 |
unch |
20,051 |
570,203 |
-6,445 |
Total Volume and Open Interest |
252,896 |
5,158,783 |
-34,120 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180221 |
98.20 |
98.21 |
98.19 |
98.21 |
+0.01 |
3,902 |
99,995 |
-2,076 |
Jun18 |
180221 |
98.16 |
98.18 |
98.14 |
98.18 |
+0.02 |
8,170 |
168,597 |
-2,849 |
Sep18 |
180221 |
98.08 |
98.11 |
98.06 |
98.10 |
+0.01 |
13,529 |
204,733 |
+4,284 |
Dec18 |
180221 |
97.98 |
98.01 |
97.95 |
98.01 |
+0.03 |
12,787 |
172,584 |
+378 |
Mar19 |
180221 |
97.87 |
97.90 |
97.84 |
97.90 |
+0.02 |
4,201 |
114,434 |
+589 |
Jun19 |
180221 |
97.76 |
97.79 |
97.73 |
97.79 |
+0.03 |
4,709 |
94,153 |
+401 |
Sep19 |
180221 |
97.65 |
97.68 |
97.63 |
97.68 |
+0.02 |
4,967 |
72,751 |
+882 |
Dec19 |
180221 |
97.56 |
97.59 |
97.52 |
97.59 |
+0.03 |
3,303 |
41,744 |
+780 |
Mar20 |
180221 |
97.47 |
97.49 |
97.44 |
97.49 |
+0.03 |
80 |
5,745 |
+44 |
Jun20 |
180221 |
97.39 |
97.41 |
97.38 |
97.41 |
+0.03 |
92 |
2,998 |
+0 |
Total Volume and Open Interest |
55,742 |
982,183 |
+2,435 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180221 |
97.10 |
97.15 |
97.08 |
97.15 |
+0.04 |
86,852 |
1,146,494 |
-2,622 |
Jun18 |
180221 |
97.10 |
97.10 |
97.10 |
97.10 |
+0.04 |
20 |
1,958 |
+0 |
Total Volume and Open Interest |
86,872 |
1,148,452 |
-2,622 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180221 |
97.82 |
97.86 |
97.79 |
97.86 |
+0.04 |
128,120 |
1,131,821 |
-4,495 |
Jun18 |
180221 |
97.69 |
97.75 |
97.69 |
97.75 |
+0.04 |
4,159 |
15,718 |
+2,332 |
Total Volume and Open Interest |
132,279 |
1,147,539 |
-2,163 |
Gold(CMX) |
Feb18 |
180221 |
1326.8 |
1333.2 |
1323.2 |
1330.0 |
+1.2 |
110 |
1,157 |
+4 |
Apr18 |
180221 |
1331.2 |
1338.5 |
1324.4 |
1332.1 |
+0.9 |
230,899 |
370,832 |
+2,643 |
Jun18 |
180221 |
1336.6 |
1343.1 |
1330.0 |
1337.5 |
+0.9 |
17,720 |
86,830 |
+500 |
Aug18 |
180221 |
1343.1 |
1348.8 |
1336.2 |
1343.2 |
+1.1 |
4,453 |
24,163 |
-16 |
Oct18 |
180221 |
1348.4 |
1351.0 |
1342.1 |
1348.8 |
+1.1 |
601 |
5,566 |
+6 |
Dec18 |
180221 |
1353.8 |
1360.8 |
1347.9 |
1354.8 |
+1.2 |
2,898 |
35,514 |
+568 |
Feb19 |
180221 |
1358.1 |
1362.2 |
1358.1 |
1360.8 |
+1.3 |
338 |
2,109 |
+220 |
Apr19 |
180221 |
1372.1 |
1372.1 |
1366.9 |
1366.9 |
+1.4 |
150 |
1,951 |
+42 |
Jun19 |
180221 |
1373.2 |
1373.2 |
1373.2 |
1373.2 |
+1.4 |
80 |
1,805 |
+77 |
Aug19 |
180221 |
1378.7 |
1378.7 |
1378.7 |
1378.7 |
+1.4 |
0 |
8 |
+0 |
Oct19 |
180221 |
1384.9 |
1384.9 |
1384.9 |
1384.9 |
+1.4 |
0 |
27 |
+0 |
Dec19 |
180221 |
1390.7 |
1394.0 |
1388.8 |
1392.3 |
+2.2 |
1 |
2,666 |
+1 |
Total Volume and Open Interest |
257,878 |
536,075 |
+4,015 |
Silver(CMX) |
Mar18 |
180221 |
1642.0 |
1674.5 |
1634.0 |
1661.7 |
+17.9 |
79,071 |
72,018 |
-12,565 |
May18 |
180221 |
1648.5 |
1681.0 |
1641.5 |
1667.8 |
+16.5 |
31,096 |
93,794 |
+12,379 |
Jul18 |
180221 |
1651.5 |
1688.0 |
1651.0 |
1676.8 |
+16.9 |
738 |
12,592 |
+241 |
Sep18 |
180221 |
1663.0 |
1694.5 |
1661.0 |
1686.0 |
+17.2 |
338 |
5,099 |
+32 |
Dec18 |
180221 |
1680.0 |
1709.0 |
1674.0 |
1699.4 |
+17.6 |
202 |
14,476 |
+42 |
Mar19 |
180221 |
1703.5 |
1720.0 |
1688.0 |
1712.5 |
+17.2 |
1 |
531 |
+1 |
May19 |
180221 |
1721.6 |
1721.6 |
1721.6 |
1721.6 |
+17.3 |
0 |
54 |
+0 |
Total Volume and Open Interest |
111,555 |
199,852 |
+122 |
Platinum(NYMEX) |
Apr18 |
180221 |
1002.9 |
1004.4 |
991.0 |
996.6 |
-7.4 |
16,948 |
77,308 |
+407 |
Jul18 |
180221 |
1007.5 |
1008.1 |
995.9 |
1001.2 |
-7.4 |
223 |
7,242 |
+43 |
Oct18 |
180221 |
1007.3 |
1007.3 |
1006.4 |
1006.4 |
-7.7 |
14 |
236 |
-5 |
Jan19 |
180221 |
1010.8 |
1010.8 |
1010.8 |
1010.8 |
-7.7 |
4 |
11 |
+0 |
Total Volume and Open Interest |
17,190 |
84,965 |
+445 |
Palladium(NYMEX) |
Mar18 |
180221 |
1026.85 |
1029.60 |
1013.25 |
1022.50 |
-4.65 |
7,664 |
17,539 |
-76 |
Jun18 |
180221 |
1024.95 |
1027.90 |
1012.25 |
1021.45 |
-4.05 |
1,881 |
11,807 |
+1,185 |
Sep18 |
180221 |
1013.10 |
1015.65 |
1009.00 |
1015.65 |
-3.70 |
155 |
600 |
+98 |
Total Volume and Open Interest |
9,700 |
29,976 |
+1,207 |
Copper(CMX) |
Mar18 |
180221 |
318.70 |
322.95 |
316.40 |
321.60 |
+2.55 |
97,270 |
63,812 |
-13,590 |
May18 |
180221 |
320.80 |
325.00 |
318.75 |
323.70 |
+2.35 |
48,484 |
100,963 |
+10,750 |
Jul18 |
180221 |
322.50 |
326.40 |
320.55 |
325.50 |
+2.35 |
8,220 |
27,025 |
+1,268 |
Sep18 |
180221 |
322.95 |
327.30 |
322.60 |
327.05 |
+2.35 |
3,436 |
22,020 |
+70 |
Dec18 |
180221 |
325.00 |
330.00 |
324.80 |
328.85 |
+2.35 |
2,648 |
18,488 |
-953 |
Total Volume and Open Interest |
162,881 |
254,148 |
-1,189 |
E-mini DJIA Index(CBOT) |
Mar18 |
180221 |
24951 |
25257 |
24724 |
24782 |
-166 |
260,426 |
121,286 |
-753 |
Jun18 |
180221 |
24999 |
25267 |
24742 |
24801 |
-170 |
474 |
1,251 |
+142 |
Sep18 |
180221 |
24976 |
25275 |
24821 |
24838 |
-171 |
3 |
117 |
-2 |
Dec18 |
180221 |
24855 |
25195 |
24855 |
24855 |
-172 |
0 |
2 |
+0 |
Total Volume and Open Interest |
260,903 |
122,656 |
-613 |
S & P 500(CME) |
Mar18 |
180221 |
2718.40 |
2746.00 |
2694.50 |
2698.70 |
-15.40 |
10,532 |
76,917 |
-404 |
Jun18 |
180221 |
2703.00 |
2750.20 |
2700.20 |
2703.00 |
-15.20 |
220 |
260 |
+1 |
Sep18 |
180221 |
2709.90 |
2756.70 |
2706.70 |
2709.90 |
-14.80 |
0 |
128 |
+3 |
Dec18 |
180221 |
2715.10 |
2762.20 |
2712.20 |
2715.10 |
-15.10 |
0 |
300 |
+0 |
Total Volume and Open Interest |
10,752 |
77,605 |
-400 |
S & P 500 E-Mini(CME) |
Mar18 |
180221 |
2714.50 |
2747.75 |
2693.50 |
2698.75 |
-15.25 |
1,738,551 |
3,172,501 |
-4,718 |
Jun18 |
180221 |
2719.25 |
2752.00 |
2698.00 |
2703.00 |
-15.25 |
17,801 |
113,106 |
+1,698 |
Sep18 |
180221 |
2722.75 |
2758.25 |
2705.50 |
2710.00 |
-14.75 |
924 |
11,792 |
+9 |
Dec18 |
180221 |
2728.75 |
2759.75 |
2712.50 |
2715.00 |
-15.25 |
37 |
24,317 |
+14 |
Total Volume and Open Interest |
1,757,320 |
3,321,754 |
-2,990 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180221 |
6788.25 |
6885.50 |
6741.25 |
6760.50 |
-30.00 |
445,962 |
223,828 |
-21,683 |
Jun18 |
180221 |
6811.00 |
6908.50 |
6767.25 |
6785.25 |
-29.75 |
1,291 |
7,651 |
+140 |
Sep18 |
180221 |
6837.00 |
6926.50 |
6802.50 |
6812.00 |
-28.00 |
32 |
194 |
+24 |
Total Volume and Open Interest |
447,287 |
231,690 |
-21,517 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180221 |
1889.80 |
1913.30 |
1877.20 |
1883.60 |
-4.30 |
13,861 |
75,437 |
-290 |
Jun18 |
180221 |
1888.10 |
1915.00 |
1882.00 |
1888.10 |
-3.90 |
4 |
21 |
+2 |
Sep18 |
180221 |
1894.80 |
1908.60 |
1894.80 |
1894.80 |
-4.30 |
|
|
|
Total Volume and Open Interest |
13,865 |
75,458 |
-288 |
Volatility Index(CBOE) |
Feb18 |
180214 |
25.25 |
26.50 |
23.80 |
25.35 |
+0.12 |
104,006 |
94,246 |
-12,162 |
Mar18 |
180221 |
18.35 |
18.95 |
17.10 |
18.58 |
+0.20 |
7,403 |
226,108 |
-8,356 |
Apr18 |
180221 |
17.85 |
18.42 |
17.10 |
18.08 |
+0.25 |
4,796 |
66,352 |
+5,989 |
May18 |
180221 |
17.75 |
18.22 |
17.18 |
17.98 |
+0.25 |
1,784 |
36,472 |
-1,453 |
Total Volume and Open Interest |
16,556 |
|
|
S & P 600(CME) |
Mar18 |
180221 |
935.10 |
935.10 |
935.10 |
935.10 |
+1.90 |
|
|
|
Jun18 |
180221 |
935.70 |
935.70 |
935.70 |
935.70 |
+1.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180221 |
1534.80 |
1557.50 |
1524.00 |
1527.80 |
-2.70 |
22,018 |
23,691 |
+0 |
Jun18 |
180221 |
1538.00 |
1538.00 |
1527.50 |
1529.80 |
-3.20 |
0 |
13 |
+0 |
Total Volume and Open Interest |
22,018 |
23,704 |
+0 |
Nikkei 225(CME) |
Mar18 |
180221 |
21860 |
22195 |
21810 |
21865 |
-5 |
18,930 |
55,316 |
+1,098 |
Jun18 |
180221 |
21990 |
22070 |
21725 |
21765 |
-10 |
37 |
176 |
+1 |
Total Volume and Open Interest |
18,967 |
55,492 |
+1,099 |
Nikkei 225(SGX) |
Mar18 |
180221 |
21920 |
22170 |
21790 |
21960 |
+35 |
75,014 |
210,926 |
+1,004 |
Jun18 |
180221 |
21660 |
21980 |
21660 |
21805 |
+40 |
318 |
3,352 |
+226 |
Sep18 |
180221 |
21770 |
21770 |
21770 |
21770 |
+35 |
0 |
2 |
+0 |
Total Volume and Open Interest |
75,332 |
226,382 |
+1,229 |
Nikkei 225 Mini(JPX) |
Mar18 |
180221 |
21905 |
22170 |
21795 |
21970 |
+40 |
906,396 |
875,253 |
-40,142 |
Jun18 |
180221 |
21730 |
22000 |
21625 |
21800 |
+40 |
33,378 |
41,091 |
-986 |
Sep18 |
180221 |
21695 |
21950 |
21580 |
21760 |
+40 |
228 |
1,947 |
-62 |
Total Volume and Open Interest |
951,702 |
952,555 |
-39,546 |
Nikkei 225(JPX) |
Mar18 |
180221 |
21910 |
22170 |
21790 |
21970 |
+40 |
74,873 |
362,600 |
+8,398 |
Jun18 |
180221 |
21760 |
21990 |
21630 |
21800 |
+40 |
5,165 |
33,100 |
+4,477 |
Sep18 |
180221 |
21720 |
21930 |
21650 |
21760 |
+40 |
13 |
3,609 |
+51 |
Total Volume and Open Interest |
80,055 |
486,412 |
+13,374 |
Nikkei 225(CME) Yen |
Mar18 |
180221 |
21845 |
22170 |
21800 |
21855 |
unch |
50,501 |
86,209 |
+2,633 |
Jun18 |
180221 |
21845 |
22000 |
21645 |
21690 |
+5 |
15 |
127 |
+7 |
Sep18 |
180221 |
21645 |
21645 |
21645 |
21645 |
-15 |
|
|
|
Total Volume and Open Interest |
50,516 |
86,336 |
+2,640 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180221 |
21860 |
22150 |
21820 |
21860 |
unch |
1 |
31 |
+0 |
Jun18 |
180221 |
21690 |
21690 |
21690 |
21690 |
unch |
|
|
|
Sep18 |
180221 |
21650 |
21650 |
21650 |
21650 |
-10 |
|
|
|
Total Volume and Open Interest |
1 |
31 |
+0 |
CAC 40(EURONEXT) |
Mar18 |
180221 |
5265.5 |
5317.5 |
5252.0 |
5300.0 |
+12.5 |
31,684 |
270,100 |
-4,576 |
Apr18 |
180221 |
5246.0 |
5296.0 |
5246.0 |
5280.0 |
+12.5 |
30 |
1,087 |
+16 |
May18 |
180221 |
5223.5 |
5223.5 |
5223.5 |
5223.5 |
+13.0 |
|
|
|
Jun18 |
180221 |
5162.5 |
5162.5 |
5162.5 |
5162.5 |
+11.5 |
0 |
13,045 |
+0 |
Total Volume and Open Interest |
31,714 |
308,235 |
-4,560 |
Hang Seng Index(HKFE) |
Feb18 |
180221 |
30747 |
31392 |
30607 |
31367 |
+616 |
105,253 |
123,725 |
+3,441 |
Mar18 |
180221 |
30691 |
31375 |
30603 |
31354 |
+614 |
5,725 |
18,756 |
+1,442 |
Total Volume and Open Interest |
111,497 |
149,150 |
+5,039 |
DAX(EUREX) |
Mar18 |
180221 |
12436.0 |
12509.0 |
12363.5 |
12461.5 |
-28.0 |
99,485 |
138,368 |
+17,681 |
Jun18 |
180221 |
12452.5 |
12488.0 |
12395.5 |
12477.5 |
-29.0 |
213 |
5,463 |
+492 |
Sep18 |
180221 |
12427.0 |
12466.0 |
12423.0 |
12463.5 |
-29.0 |
133 |
871 |
+77 |
Total Volume and Open Interest |
53,945 |
126,476 |
+24 |
Mini-DAX(EUREX) |
Mar18 |
180221 |
12435.0 |
12507.0 |
12363.0 |
12461.5 |
-28.0 |
33,805 |
22,025 |
+4,271 |
Jun18 |
180221 |
12486.0 |
12486.0 |
12381.0 |
12477.5 |
-29.0 |
34 |
1,235 |
-53 |
Sep18 |
180221 |
12474.0 |
12474.0 |
12463.5 |
12463.5 |
-29.0 |
1 |
31 |
+4 |
Total Volume and Open Interest |
18,046 |
19,491 |
+422 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180221 |
3419 |
3440 |
3402 |
3427 |
-8 |
1,250,134 |
3,775,896 |
+17,192 |
Jun18 |
180221 |
3341 |
3352 |
3317 |
3342 |
-8 |
2,856 |
114,773 |
+80 |
Sep18 |
180221 |
3310 |
3333 |
3309 |
3333 |
-8 |
56 |
509 |
+104 |
Total Volume and Open Interest |
1,253,046 |
3,896,705 |
+17,376 |
Swiss Market Index(EUREX) |
Mar18 |
180221 |
8857 |
8906 |
8812 |
8880 |
+16 |
36,600 |
271,109 |
+5,606 |
Jun18 |
180221 |
8738 |
8741 |
8680 |
8718 |
+16 |
129 |
26,159 |
+578 |
Sep18 |
180221 |
8690 |
8690 |
8690 |
8690 |
+15 |
0 |
57 |
+0 |
Total Volume and Open Interest |
21,862 |
291,304 |
+163 |
FT-SE 100(EURONEXT) |
Mar18 |
180221 |
7193.50 |
7264.00 |
7174.50 |
7254.00 |
+44.00 |
52,837 |
610,599 |
-1,426 |
Jun18 |
180221 |
7128.00 |
7182.00 |
7106.00 |
7174.00 |
+44.00 |
33 |
8,571 |
+25 |
Sep18 |
180221 |
7114.00 |
7114.00 |
7114.00 |
7114.00 |
+44.50 |
0 |
20 |
+0 |
Total Volume and Open Interest |
52,870 |
620,190 |
-1,401 |
SPI 200(SFE) |
Mar18 |
180221 |
5899.0 |
5919.0 |
5864.0 |
5914.0 |
+9.0 |
37,229 |
278,342 |
-4,109 |
Jun18 |
180221 |
5893.0 |
5900.0 |
5893.0 |
5900.0 |
+9.0 |
52 |
4,816 |
-1 |
Sep18 |
180221 |
5845.0 |
5845.0 |
5845.0 |
5845.0 |
+9.0 |
0 |
2,805 |
+0 |
Total Volume and Open Interest |
37,284 |
288,112 |
-6,476 |
FTSE MIB(ISE) |
Mar18 |
180221 |
22600.00 |
22695.00 |
22435.00 |
22636.00 |
-21.00 |
13,291 |
35,609 |
-436 |
Jun18 |
180221 |
22050.00 |
22200.00 |
21960.00 |
22146.00 |
-21.00 |
57 |
617 |
+3 |
Sep18 |
180221 |
22036.00 |
22036.00 |
22036.00 |
22036.00 |
-21.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
13,348 |
36,228 |
-433 |
KOSPI 200(KFE) |
Mar18 |
180221 |
312.20 |
315.05 |
310.20 |
314.55 |
+2.05 |
232,786 |
253,312 |
-3,354 |
Jun18 |
180221 |
312.50 |
315.70 |
311.05 |
315.30 |
+2.00 |
952 |
22,517 |
+200 |
Sep18 |
180221 |
313.05 |
316.05 |
313.05 |
315.65 |
+1.70 |
35 |
4,725 |
-5 |
Total Volume and Open Interest |
233,775 |
332,147 |
-3,157 |
GSCI(CME) |
Mar18 |
180221 |
443.40 |
445.20 |
442.30 |
444.40 |
+0.25 |
19 |
13,950 |
+14 |
Apr18 |
180221 |
445.50 |
445.50 |
445.50 |
445.50 |
-0.15 |
|
|
|
May18 |
180221 |
445.40 |
445.40 |
445.40 |
445.40 |
-0.15 |
|
|
|
Total Volume and Open Interest |
19 |
13,950 |
+14 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|