|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 22, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180222 |
1034.00 |
1037.00 |
1027.25 |
1032.00 |
-2.25 |
193,966 |
176,734 |
-13,306 |
May18 |
180222 |
1045.00 |
1048.25 |
1038.25 |
1043.25 |
-2.25 |
170,574 |
283,653 |
+9,992 |
Jul18 |
180222 |
1054.75 |
1057.50 |
1047.75 |
1052.50 |
-2.50 |
72,070 |
172,441 |
+5,394 |
Aug18 |
180222 |
1054.75 |
1058.00 |
1048.50 |
1053.00 |
-2.50 |
6,369 |
19,694 |
+725 |
Sep18 |
180222 |
1036.25 |
1041.50 |
1034.50 |
1038.50 |
-1.50 |
2,136 |
5,655 |
+59 |
Nov18 |
180222 |
1027.00 |
1029.50 |
1022.00 |
1027.75 |
-0.25 |
50,646 |
115,759 |
+6,999 |
Jan19 |
180222 |
1030.00 |
1032.75 |
1026.25 |
1031.00 |
-0.50 |
1,874 |
10,171 |
+324 |
Mar19 |
180222 |
1028.00 |
1029.00 |
1023.00 |
1026.75 |
-1.25 |
1,384 |
8,259 |
+571 |
May19 |
180222 |
1026.50 |
1029.50 |
1023.75 |
1025.75 |
-2.50 |
241 |
2,629 |
-49 |
Jul19 |
180222 |
1032.00 |
1032.75 |
1027.75 |
1030.75 |
-1.25 |
601 |
4,114 |
+309 |
Aug19 |
180222 |
1027.50 |
1027.50 |
1026.00 |
1026.00 |
-1.50 |
2 |
38 |
+0 |
Sep19 |
180222 |
1012.50 |
1012.50 |
1012.50 |
1012.50 |
-1.50 |
0 |
25 |
+0 |
Nov19 |
180222 |
1001.00 |
1001.00 |
995.75 |
999.25 |
-0.75 |
824 |
5,108 |
+231 |
Jan20 |
180222 |
1004.25 |
1004.25 |
1004.25 |
1004.25 |
-1.00 |
4 |
13 |
+4 |
Total Volume and Open Interest |
500,691 |
804,370 |
+11,253 |
Soybean Meal(CBOT) |
Mar18 |
180222 |
378.00 |
378.60 |
375.10 |
376.90 |
-1.10 |
62,848 |
72,482 |
-11,290 |
May18 |
180222 |
381.50 |
381.50 |
378.00 |
379.60 |
-1.40 |
83,979 |
210,202 |
+6,905 |
Jul18 |
180222 |
379.80 |
380.80 |
377.40 |
379.10 |
-0.70 |
34,741 |
94,127 |
+1,299 |
Aug18 |
180222 |
374.50 |
376.10 |
372.40 |
374.60 |
-0.20 |
5,689 |
19,407 |
+192 |
Sep18 |
180222 |
368.20 |
371.80 |
368.10 |
370.60 |
+0.20 |
2,332 |
10,932 |
+3 |
Oct18 |
180222 |
363.90 |
365.40 |
362.30 |
364.40 |
+0.10 |
1,925 |
10,052 |
+77 |
Dec18 |
180222 |
361.90 |
363.90 |
360.30 |
362.70 |
-0.10 |
12,884 |
47,585 |
+67 |
Jan19 |
180222 |
359.90 |
360.80 |
358.30 |
359.60 |
-0.30 |
844 |
3,525 |
-134 |
Mar19 |
180222 |
356.40 |
357.10 |
354.80 |
354.90 |
-1.30 |
1,247 |
4,531 |
+335 |
May19 |
180222 |
354.80 |
356.10 |
353.60 |
354.00 |
-1.60 |
693 |
2,346 |
+300 |
Total Volume and Open Interest |
207,787 |
482,494 |
-2,031 |
Soybean Oil(CBOT) |
Mar18 |
180222 |
32.09 |
32.18 |
31.90 |
32.04 |
-0.03 |
64,712 |
79,076 |
-10,059 |
May18 |
180222 |
32.28 |
32.39 |
32.10 |
32.25 |
-0.03 |
80,326 |
218,782 |
+4,664 |
Jul18 |
180222 |
32.45 |
32.55 |
32.26 |
32.41 |
-0.04 |
26,516 |
87,718 |
-287 |
Aug18 |
180222 |
32.54 |
32.63 |
32.35 |
32.49 |
-0.05 |
4,927 |
22,159 |
-411 |
Sep18 |
180222 |
32.64 |
32.72 |
32.47 |
32.58 |
-0.06 |
1,701 |
14,489 |
+493 |
Oct18 |
180222 |
32.67 |
32.81 |
32.55 |
32.67 |
-0.06 |
1,929 |
12,306 |
+396 |
Dec18 |
180222 |
32.89 |
33.03 |
32.76 |
32.87 |
-0.06 |
7,066 |
54,491 |
+1,491 |
Jan19 |
180222 |
33.09 |
33.18 |
32.93 |
33.04 |
-0.05 |
412 |
7,272 |
+93 |
Mar19 |
180222 |
33.18 |
33.31 |
33.08 |
33.18 |
-0.03 |
218 |
3,051 |
+23 |
May19 |
180222 |
33.29 |
33.42 |
33.17 |
33.29 |
-0.04 |
90 |
1,520 |
+60 |
Total Volume and Open Interest |
188,195 |
505,348 |
-3,545 |
Canola(WCE) |
Mar18 |
180222 |
509.0 |
511.9 |
508.0 |
510.7 |
+2.4 |
18,387 |
29,890 |
-8,993 |
May18 |
180222 |
513.1 |
516.7 |
513.1 |
515.2 |
+1.7 |
16,974 |
77,845 |
+4,898 |
Jul18 |
180222 |
519.1 |
522.2 |
518.2 |
520.7 |
+2.1 |
3,661 |
29,893 |
+654 |
Nov18 |
180222 |
510.6 |
511.9 |
509.3 |
510.5 |
unch |
1,503 |
42,123 |
+707 |
Jan19 |
180222 |
515.1 |
515.6 |
515.1 |
515.6 |
+0.5 |
48 |
2,051 |
+0 |
Total Volume and Open Interest |
40,573 |
181,929 |
-2,734 |
Corn(CBOT) |
Mar18 |
180222 |
365.50 |
367.00 |
364.25 |
366.75 |
+1.00 |
319,315 |
365,149 |
-37,502 |
May18 |
180222 |
373.75 |
375.25 |
372.50 |
374.75 |
+0.75 |
233,828 |
554,394 |
+35,647 |
Jul18 |
180222 |
382.00 |
382.75 |
380.25 |
382.50 |
+0.75 |
74,365 |
325,713 |
+6,639 |
Sep18 |
180222 |
388.75 |
389.50 |
387.25 |
389.50 |
+0.75 |
23,621 |
138,823 |
+5,041 |
Dec18 |
180222 |
396.00 |
397.50 |
395.25 |
397.25 |
+0.75 |
43,291 |
222,009 |
+3,481 |
Mar19 |
180222 |
404.00 |
405.00 |
403.00 |
405.00 |
+0.75 |
4,699 |
41,565 |
+643 |
May19 |
180222 |
408.00 |
409.50 |
407.75 |
409.50 |
+0.75 |
874 |
5,745 |
+281 |
Jul19 |
180222 |
412.50 |
414.00 |
412.25 |
413.75 |
+0.75 |
1,028 |
11,327 |
+365 |
Sep19 |
180222 |
409.00 |
409.25 |
408.50 |
408.50 |
+0.50 |
655 |
1,993 |
-103 |
Dec19 |
180222 |
410.00 |
411.25 |
409.75 |
411.25 |
+0.75 |
833 |
14,295 |
+313 |
Total Volume and Open Interest |
702,596 |
1,681,923 |
+14,851 |
Wheat(CBOT) |
Mar18 |
180222 |
447.75 |
452.00 |
444.75 |
451.25 |
+4.00 |
86,763 |
99,029 |
-10,674 |
May18 |
180222 |
460.25 |
465.00 |
457.00 |
464.25 |
+4.75 |
81,466 |
196,610 |
+7,395 |
Jul18 |
180222 |
474.75 |
479.50 |
471.00 |
479.00 |
+4.25 |
36,826 |
90,635 |
+1,983 |
Sep18 |
180222 |
490.50 |
495.50 |
488.50 |
495.25 |
+4.00 |
12,500 |
39,045 |
+1,033 |
Dec18 |
180222 |
512.00 |
517.00 |
509.50 |
516.25 |
+3.75 |
11,480 |
54,042 |
-145 |
Mar19 |
180222 |
527.00 |
532.50 |
525.25 |
531.75 |
+3.50 |
1,900 |
11,327 |
+301 |
Total Volume and Open Interest |
231,318 |
493,271 |
+21 |
Wheat(KCBT) |
Mar18 |
180222 |
466.50 |
471.25 |
460.00 |
470.75 |
+5.00 |
39,211 |
43,073 |
-10,217 |
May18 |
180222 |
483.25 |
486.75 |
475.75 |
486.25 |
+4.50 |
42,173 |
117,231 |
+4,081 |
Jul18 |
180222 |
500.50 |
504.50 |
493.00 |
504.25 |
+4.75 |
15,444 |
77,076 |
-526 |
Sep18 |
180222 |
521.25 |
522.25 |
510.50 |
522.00 |
+5.00 |
3,554 |
29,684 |
+247 |
Dec18 |
180222 |
538.25 |
542.50 |
530.50 |
542.50 |
+5.50 |
1,897 |
30,649 |
-67 |
Mar19 |
180222 |
548.00 |
553.50 |
541.25 |
553.25 |
+5.25 |
801 |
7,425 |
+163 |
May19 |
180222 |
556.00 |
556.00 |
556.00 |
556.00 |
+5.75 |
337 |
842 |
+175 |
Total Volume and Open Interest |
103,434 |
306,651 |
-6,137 |
Wheat(MGE) |
Mar18 |
180222 |
600.00 |
603.25 |
599.00 |
603.00 |
+1.75 |
4,289 |
17,047 |
-1,530 |
May18 |
180222 |
611.75 |
616.00 |
610.25 |
615.75 |
+3.25 |
4,842 |
24,938 |
+970 |
Jul18 |
180222 |
621.00 |
626.00 |
619.00 |
625.75 |
+3.75 |
598 |
8,978 |
-33 |
Sep18 |
180222 |
626.50 |
632.50 |
626.50 |
632.50 |
+3.50 |
245 |
7,606 |
+10 |
Dec18 |
180222 |
636.50 |
640.50 |
635.50 |
640.25 |
+2.75 |
186 |
3,582 |
+3 |
Mar19 |
180222 |
643.25 |
645.00 |
642.50 |
645.00 |
+2.50 |
60 |
577 |
+11 |
Total Volume and Open Interest |
10,220 |
62,736 |
-569 |
Oats(CBOT) |
Mar18 |
180222 |
258.00 |
264.50 |
256.75 |
257.75 |
-0.50 |
288 |
1,057 |
-190 |
May18 |
180222 |
258.25 |
264.75 |
258.00 |
260.75 |
+1.25 |
335 |
4,155 |
+137 |
Jul18 |
180222 |
258.50 |
263.00 |
256.50 |
260.75 |
+2.25 |
34 |
480 |
+19 |
Sep18 |
180222 |
256.75 |
257.00 |
256.75 |
257.00 |
+2.25 |
4 |
25 |
+2 |
Total Volume and Open Interest |
668 |
5,848 |
-32 |
Rough Rice(CBOT) |
Mar18 |
180222 |
11.99 |
12.05 |
11.90 |
12.02 |
+0.06 |
665 |
4,406 |
-270 |
May18 |
180222 |
12.19 |
12.27 |
12.13 |
12.26 |
+0.10 |
616 |
3,830 |
+348 |
Jul18 |
180222 |
12.38 |
12.48 |
12.38 |
12.48 |
+0.10 |
158 |
927 |
+63 |
Sep18 |
180222 |
11.72 |
11.75 |
11.72 |
11.74 |
+0.05 |
5 |
714 |
+1 |
Total Volume and Open Interest |
1,444 |
9,877 |
+142 |
Live Cattle(CME) |
Feb18 |
180222 |
129.000 |
129.150 |
128.075 |
128.350 |
-1.300 |
2,628 |
7,909 |
-1,480 |
Apr18 |
180222 |
125.830 |
126.135 |
124.930 |
125.385 |
-0.845 |
19,512 |
145,467 |
-1,739 |
Jun18 |
180222 |
116.730 |
116.900 |
116.300 |
116.800 |
-0.250 |
9,959 |
118,673 |
+1,864 |
Aug18 |
180222 |
113.480 |
113.730 |
113.100 |
113.500 |
-0.285 |
5,517 |
59,096 |
+951 |
Oct18 |
180222 |
115.300 |
115.535 |
114.900 |
115.400 |
-0.180 |
2,093 |
24,262 |
+173 |
Dec18 |
180222 |
117.100 |
117.680 |
116.785 |
117.500 |
+0.150 |
1,690 |
12,682 |
+498 |
Total Volume and Open Interest |
42,152 |
374,545 |
+731 |
Feeder Cattle(CME) |
Mar18 |
180222 |
146.380 |
146.850 |
145.750 |
146.000 |
-0.650 |
5,088 |
19,678 |
-380 |
Apr18 |
180222 |
148.830 |
148.900 |
147.900 |
148.080 |
-1.020 |
3,632 |
15,253 |
+671 |
May18 |
180222 |
149.600 |
149.800 |
148.880 |
149.130 |
-0.920 |
2,232 |
11,295 |
+266 |
Aug18 |
180222 |
152.985 |
153.000 |
152.000 |
152.550 |
-0.485 |
1,487 |
7,662 |
-31 |
Sep18 |
180222 |
152.285 |
152.685 |
151.735 |
152.350 |
-0.280 |
213 |
1,405 |
+68 |
Oct18 |
180222 |
151.650 |
152.300 |
151.500 |
152.080 |
-0.370 |
98 |
1,102 |
+18 |
Nov18 |
180222 |
150.800 |
151.450 |
150.800 |
151.150 |
-0.450 |
58 |
961 |
+12 |
Total Volume and Open Interest |
12,823 |
57,667 |
+631 |
Lean Hogs(CME) |
Apr18 |
180222 |
69.830 |
71.550 |
69.480 |
71.285 |
+1.385 |
24,558 |
91,010 |
-6 |
May18 |
180222 |
76.150 |
77.550 |
76.050 |
77.430 |
+1.280 |
195 |
2,263 |
+21 |
Jun18 |
180222 |
81.400 |
83.180 |
81.000 |
82.950 |
+1.650 |
13,435 |
46,746 |
+131 |
Jul18 |
180222 |
82.430 |
84.135 |
82.150 |
83.930 |
+1.545 |
5,207 |
22,097 |
-243 |
Aug18 |
180222 |
82.330 |
83.885 |
82.080 |
83.700 |
+1.370 |
5,279 |
23,329 |
+27 |
Oct18 |
180222 |
69.750 |
71.300 |
69.650 |
71.080 |
+1.295 |
3,229 |
30,887 |
-320 |
Dec18 |
180222 |
63.750 |
65.000 |
63.680 |
64.950 |
+1.165 |
551 |
9,248 |
+139 |
Feb19 |
180222 |
67.580 |
68.300 |
67.500 |
68.285 |
+0.985 |
414 |
1,436 |
+201 |
Total Volume and Open Interest |
53,017 |
227,165 |
+22 |
Class III Milk(CME) |
Feb18 |
180222 |
13.46 |
13.47 |
13.43 |
13.46 |
unch |
86 |
3,174 |
-46 |
Mar18 |
180222 |
14.10 |
14.15 |
13.83 |
13.88 |
-0.36 |
451 |
4,556 |
-2 |
Apr18 |
180222 |
14.02 |
14.10 |
13.75 |
13.84 |
-0.32 |
249 |
3,258 |
+130 |
May18 |
180222 |
14.29 |
14.29 |
14.03 |
14.06 |
-0.33 |
192 |
2,544 |
+18 |
Jun18 |
180222 |
14.72 |
14.77 |
14.65 |
14.65 |
-0.21 |
132 |
2,173 |
-13 |
Jul18 |
180222 |
15.32 |
15.34 |
15.25 |
15.28 |
-0.12 |
22 |
1,651 |
+0 |
Aug18 |
180222 |
15.68 |
15.69 |
15.59 |
15.61 |
-0.11 |
10 |
1,487 |
-2 |
Sep18 |
180222 |
15.92 |
15.94 |
15.84 |
15.86 |
-0.07 |
9 |
1,623 |
-3 |
Oct18 |
180222 |
16.05 |
16.05 |
15.95 |
15.96 |
-0.10 |
20 |
1,294 |
+9 |
Nov18 |
180222 |
15.97 |
15.99 |
15.88 |
15.88 |
-0.12 |
16 |
1,272 |
+7 |
Dec18 |
180222 |
15.82 |
15.85 |
15.75 |
15.84 |
-0.06 |
20 |
1,196 |
+3 |
Jan19 |
180222 |
15.60 |
15.60 |
15.60 |
15.60 |
unch |
12 |
42 |
+6 |
Feb19 |
180222 |
15.60 |
15.60 |
15.60 |
15.60 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,224 |
24,551 |
+108 |
Cocoa(ICE) |
Mar18 |
180222 |
2149 |
2169 |
2149 |
2156 |
-16 |
53 |
714 |
-77 |
May18 |
180222 |
2157 |
2177 |
2141 |
2146 |
-27 |
19,260 |
130,204 |
+2,562 |
Jul18 |
180222 |
2182 |
2202 |
2169 |
2174 |
-25 |
7,076 |
54,139 |
+1,399 |
Sep18 |
180222 |
2196 |
2218 |
2186 |
2193 |
-23 |
2,571 |
22,342 |
+69 |
Dec18 |
180222 |
2213 |
2233 |
2205 |
2210 |
-21 |
1,715 |
20,627 |
-84 |
Mar19 |
180222 |
2226 |
2246 |
2219 |
2224 |
-19 |
1,170 |
16,816 |
-6 |
May19 |
180222 |
2235 |
2235 |
2233 |
2233 |
-18 |
352 |
7,887 |
+45 |
Total Volume and Open Interest |
32,449 |
259,703 |
+4,081 |
Coffee "C"(ICE) |
Mar18 |
180222 |
117.65 |
119.60 |
117.45 |
119.60 |
+2.65 |
1,059 |
907 |
-1,614 |
May18 |
180222 |
118.90 |
121.50 |
118.55 |
120.90 |
+2.00 |
27,273 |
134,596 |
+1,511 |
Jul18 |
180222 |
121.35 |
123.55 |
120.75 |
123.00 |
+1.85 |
7,869 |
37,787 |
-517 |
Sep18 |
180222 |
123.55 |
125.70 |
123.00 |
125.25 |
+1.75 |
5,016 |
21,560 |
+1,153 |
Dec18 |
180222 |
127.20 |
129.10 |
126.55 |
128.60 |
+1.65 |
3,616 |
16,979 |
+943 |
Mar19 |
180222 |
130.40 |
132.45 |
130.00 |
131.95 |
+1.55 |
961 |
6,111 |
+19 |
Total Volume and Open Interest |
46,055 |
222,558 |
+1,580 |
Orange Juice(ICE) |
Mar18 |
180222 |
144.00 |
147.50 |
144.00 |
146.15 |
+3.00 |
580 |
1,866 |
-406 |
May18 |
180222 |
142.50 |
146.25 |
142.40 |
144.30 |
+2.25 |
1,270 |
7,126 |
+410 |
Jul18 |
180222 |
142.95 |
146.35 |
142.95 |
144.65 |
+1.95 |
98 |
1,228 |
+37 |
Sep18 |
180222 |
144.00 |
146.00 |
143.75 |
145.25 |
+1.65 |
62 |
378 |
+0 |
Nov18 |
180222 |
146.15 |
146.15 |
146.15 |
146.15 |
+1.30 |
40 |
159 |
+16 |
Jan19 |
180222 |
147.40 |
147.40 |
147.40 |
147.40 |
+1.15 |
|
|
|
Total Volume and Open Interest |
2,050 |
10,757 |
+57 |
Sugar #11(ICE) |
Mar18 |
180222 |
13.40 |
13.74 |
13.40 |
13.71 |
+0.33 |
43,692 |
80,919 |
-17,811 |
May18 |
180222 |
13.28 |
13.63 |
13.28 |
13.58 |
+0.31 |
62,303 |
414,830 |
+6,445 |
Jul18 |
180222 |
13.43 |
13.71 |
13.42 |
13.67 |
+0.24 |
22,416 |
153,607 |
+852 |
Oct18 |
180222 |
13.82 |
14.04 |
13.80 |
14.00 |
+0.17 |
8,268 |
100,736 |
+1,176 |
Mar19 |
180222 |
14.60 |
14.81 |
14.60 |
14.76 |
+0.13 |
2,810 |
82,487 |
+211 |
May19 |
180222 |
14.69 |
14.82 |
14.65 |
14.77 |
+0.11 |
844 |
13,143 |
+2 |
Jul19 |
180222 |
14.74 |
14.81 |
14.67 |
14.79 |
+0.10 |
118 |
8,692 |
-3 |
Oct19 |
180222 |
14.96 |
15.01 |
14.92 |
15.00 |
+0.11 |
50 |
9,123 |
-7 |
Total Volume and Open Interest |
140,504 |
870,968 |
-9,138 |
London Cocoa(LCE) |
Mar18 |
180222 |
1507 |
1527 |
1506 |
1510 |
-9 |
6,328 |
67,478 |
-1,241 |
May18 |
180222 |
1525 |
1543 |
1522 |
1526 |
-12 |
9,594 |
60,580 |
-1,283 |
Jul18 |
180222 |
1544 |
1560 |
1540 |
1544 |
-12 |
4,026 |
46,237 |
+35 |
Sep18 |
180222 |
1554 |
1570 |
1550 |
1555 |
-12 |
2,220 |
29,164 |
+43 |
Dec18 |
180222 |
1567 |
1581 |
1561 |
1566 |
-12 |
2,318 |
38,890 |
-253 |
Mar19 |
180222 |
1578 |
1591 |
1572 |
1576 |
-11 |
2,683 |
25,444 |
+151 |
May19 |
180222 |
1599 |
1603 |
1589 |
1589 |
-11 |
490 |
8,518 |
+191 |
Total Volume and Open Interest |
27,905 |
284,151 |
-2,411 |
London Sugar(LCE) |
May18 |
180222 |
357.40 |
363.70 |
356.70 |
362.90 |
+6.20 |
7,613 |
48,397 |
+361 |
Aug18 |
180222 |
356.60 |
362.50 |
356.60 |
362.00 |
+5.70 |
3,404 |
23,805 |
+738 |
Oct18 |
180222 |
360.50 |
365.70 |
360.40 |
365.30 |
+5.30 |
632 |
7,164 |
+231 |
Dec18 |
180222 |
368.00 |
370.70 |
366.30 |
370.70 |
+4.70 |
160 |
4,155 |
+8 |
Mar19 |
180222 |
373.70 |
378.10 |
373.50 |
377.70 |
+4.20 |
382 |
3,638 |
+34 |
Total Volume and Open Interest |
12,297 |
89,524 |
+1,453 |
Cotton(ICE) |
Mar18 |
180222 |
78.85 |
81.34 |
78.42 |
80.54 |
+1.63 |
8,757 |
7,829 |
-5,381 |
May18 |
180222 |
80.18 |
80.30 |
79.23 |
79.47 |
-0.92 |
28,995 |
122,240 |
+1,830 |
Jul18 |
180222 |
80.94 |
81.05 |
80.15 |
80.41 |
-0.69 |
9,321 |
53,443 |
-293 |
Oct18 |
180222 |
77.42 |
77.42 |
77.42 |
77.42 |
-0.52 |
1 |
2 |
-1 |
Dec18 |
180222 |
76.31 |
76.38 |
75.89 |
76.36 |
-0.04 |
5,099 |
55,447 |
+951 |
Mar19 |
180222 |
76.51 |
76.59 |
76.18 |
76.59 |
-0.01 |
43 |
8,515 |
+27 |
Total Volume and Open Interest |
52,328 |
251,852 |
-2,844 |
Lumber(CME) |
Mar18 |
180222 |
525.8 |
528.0 |
519.0 |
522.7 |
-3.7 |
927 |
3,273 |
-614 |
May18 |
180222 |
517.0 |
519.5 |
510.0 |
515.9 |
-3.3 |
658 |
3,483 |
+416 |
Jul18 |
180222 |
506.4 |
509.8 |
501.4 |
505.4 |
-6.0 |
58 |
358 |
+23 |
Sep18 |
180222 |
491.0 |
492.8 |
491.0 |
492.8 |
-4.5 |
14 |
118 |
+3 |
Total Volume and Open Interest |
1,668 |
7,301 |
-163 |
Crude Oil(NYM) |
Apr18 |
180222 |
61.34 |
63.09 |
60.75 |
62.77 |
+1.09 |
794,481 |
506,478 |
+25,784 |
May18 |
180222 |
61.17 |
62.87 |
60.61 |
62.60 |
+1.08 |
174,996 |
265,865 |
+11,801 |
Jun18 |
180222 |
60.87 |
62.49 |
60.31 |
62.25 |
+1.05 |
121,942 |
264,883 |
-91 |
Jul18 |
180222 |
60.43 |
62.00 |
59.92 |
61.78 |
+1.00 |
54,414 |
151,450 |
-3,534 |
Aug18 |
180222 |
59.68 |
61.45 |
59.46 |
61.25 |
+0.96 |
32,991 |
85,553 |
-158 |
Sep18 |
180222 |
59.23 |
60.89 |
58.98 |
60.70 |
+0.92 |
30,542 |
108,791 |
+2,263 |
Oct18 |
180222 |
58.58 |
60.33 |
58.58 |
60.17 |
+0.87 |
9,794 |
89,821 |
-724 |
Nov18 |
180222 |
58.45 |
59.88 |
58.18 |
59.70 |
+0.83 |
7,516 |
71,168 |
+52 |
Dec18 |
180222 |
58.10 |
59.46 |
57.76 |
59.27 |
+0.80 |
59,916 |
237,546 |
+3,556 |
Jan19 |
180222 |
57.70 |
59.03 |
57.42 |
58.85 |
+0.77 |
6,254 |
84,332 |
+1,470 |
Feb19 |
180222 |
57.22 |
58.60 |
57.06 |
58.42 |
+0.72 |
4,817 |
49,677 |
-656 |
Mar19 |
180222 |
56.80 |
58.17 |
56.70 |
58.03 |
+0.69 |
7,769 |
41,860 |
+111 |
Apr19 |
180222 |
57.65 |
57.65 |
56.89 |
57.65 |
+0.65 |
587 |
20,389 |
+59 |
May19 |
180222 |
57.29 |
57.29 |
56.59 |
57.29 |
+0.61 |
214 |
17,636 |
-86 |
Jun19 |
180222 |
56.06 |
57.10 |
55.92 |
56.95 |
+0.58 |
9,927 |
101,963 |
-321 |
Jul19 |
180222 |
56.59 |
56.62 |
55.99 |
56.60 |
+0.54 |
1,615 |
15,834 |
+49 |
Total Volume and Open Interest |
1,339,441 |
2,430,562 |
+9,452 |
e-miNY Crude Oil(NYM) |
Apr18 |
180222 |
61.325 |
63.100 |
60.750 |
62.775 |
+1.100 |
19,267 |
1,214 |
-32 |
May18 |
180222 |
61.000 |
62.850 |
60.625 |
62.600 |
+1.075 |
253 |
291 |
+14 |
Jun18 |
180222 |
61.450 |
62.250 |
60.375 |
62.250 |
+1.050 |
54 |
103 |
+0 |
Jul18 |
180222 |
61.550 |
61.775 |
61.550 |
61.775 |
+1.000 |
33 |
79 |
-8 |
Aug18 |
180222 |
60.475 |
61.250 |
60.475 |
61.250 |
+0.950 |
4 |
124 |
+0 |
Sep18 |
180222 |
60.000 |
60.700 |
60.000 |
60.700 |
+0.925 |
0 |
64 |
+0 |
Oct18 |
180222 |
60.175 |
60.175 |
60.175 |
60.175 |
+0.875 |
0 |
36 |
+0 |
Nov18 |
180222 |
59.700 |
59.700 |
59.700 |
59.700 |
+0.825 |
0 |
123 |
+0 |
Dec18 |
180222 |
59.275 |
59.275 |
59.275 |
59.275 |
+0.800 |
2 |
165 |
+0 |
Jan19 |
180222 |
58.850 |
58.850 |
58.850 |
58.850 |
+0.775 |
0 |
30 |
+0 |
Total Volume and Open Interest |
19,615 |
2,275 |
-28 |
NY Harbor ULSD(NYM) |
Mar18 |
180222 |
193.07 |
195.79 |
191.64 |
195.27 |
+2.04 |
26,190 |
54,302 |
-3,790 |
Apr18 |
180222 |
193.02 |
195.86 |
191.62 |
195.36 |
+2.15 |
57,649 |
118,089 |
+2,538 |
May18 |
180222 |
192.20 |
195.45 |
191.18 |
194.98 |
+2.22 |
24,366 |
67,539 |
+1,521 |
Jun18 |
180222 |
191.46 |
194.93 |
190.65 |
194.49 |
+2.28 |
18,738 |
46,855 |
+1,055 |
Jul18 |
180222 |
190.89 |
194.71 |
190.51 |
194.28 |
+2.19 |
9,213 |
32,857 |
+292 |
Aug18 |
180222 |
190.83 |
194.57 |
190.64 |
194.13 |
+2.10 |
4,597 |
14,999 |
+390 |
Sep18 |
180222 |
190.82 |
194.52 |
190.71 |
194.15 |
+2.03 |
3,991 |
16,223 |
+682 |
Oct18 |
180222 |
191.63 |
194.25 |
190.70 |
194.08 |
+1.95 |
1,736 |
9,197 |
+115 |
Nov18 |
180222 |
191.88 |
194.16 |
190.65 |
193.97 |
+1.90 |
1,100 |
5,417 |
+50 |
Dec18 |
180222 |
191.20 |
194.28 |
190.53 |
193.77 |
+1.87 |
4,464 |
40,329 |
+285 |
Jan19 |
180222 |
191.46 |
193.95 |
190.54 |
193.67 |
+1.83 |
368 |
6,004 |
+8 |
Feb19 |
180222 |
191.58 |
193.85 |
190.25 |
193.29 |
+1.82 |
242 |
1,156 |
+25 |
Mar19 |
180222 |
190.90 |
192.40 |
190.90 |
192.40 |
+1.74 |
112 |
1,449 |
+16 |
Apr19 |
180222 |
189.20 |
190.91 |
189.20 |
190.60 |
+1.61 |
27 |
742 |
+23 |
Total Volume and Open Interest |
152,951 |
425,679 |
+3,325 |
RBOB Gasoline(NYM) |
Mar18 |
180222 |
175.16 |
177.31 |
173.61 |
176.57 |
+0.84 |
36,822 |
51,942 |
-6,020 |
Apr18 |
180222 |
193.80 |
196.96 |
192.53 |
196.07 |
+1.61 |
59,819 |
132,663 |
+66 |
May18 |
180222 |
195.10 |
198.27 |
193.81 |
197.43 |
+1.67 |
27,273 |
76,472 |
+2,826 |
Jun18 |
180222 |
194.08 |
197.90 |
193.46 |
197.13 |
+1.71 |
14,547 |
45,595 |
-296 |
Jul18 |
180222 |
192.57 |
196.61 |
192.19 |
195.85 |
+1.77 |
8,118 |
38,806 |
-603 |
Aug18 |
180222 |
190.52 |
194.51 |
190.20 |
193.80 |
+1.73 |
5,426 |
16,792 |
+813 |
Sep18 |
180222 |
187.76 |
191.63 |
187.42 |
190.88 |
+1.63 |
3,797 |
21,086 |
+869 |
Oct18 |
180222 |
174.86 |
177.89 |
174.16 |
177.43 |
+1.58 |
793 |
10,903 |
-53 |
Nov18 |
180222 |
172.20 |
174.08 |
170.64 |
173.77 |
+1.52 |
384 |
7,462 |
+79 |
Dec18 |
180222 |
168.11 |
171.73 |
167.78 |
170.83 |
+1.42 |
1,058 |
19,369 |
-144 |
Total Volume and Open Interest |
158,370 |
432,343 |
-2,351 |
e-miNY RBOB Gasoline(NYM) |
Mar18 |
180222 |
176.57 |
176.57 |
176.57 |
176.57 |
+0.84 |
0 |
1 |
+0 |
Apr18 |
180222 |
196.07 |
196.07 |
196.07 |
196.07 |
+1.61 |
|
|
|
May18 |
180222 |
197.43 |
197.43 |
197.43 |
197.43 |
+1.67 |
|
|
|
Jun18 |
180222 |
197.13 |
197.13 |
197.13 |
197.13 |
+1.71 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar18 |
180222 |
2.657 |
2.670 |
2.607 |
2.634 |
-0.025 |
147,855 |
65,328 |
-21,837 |
Apr18 |
180222 |
2.679 |
2.696 |
2.652 |
2.676 |
-0.005 |
123,909 |
303,528 |
+14,102 |
May18 |
180222 |
2.700 |
2.720 |
2.680 |
2.704 |
-0.002 |
48,503 |
195,386 |
-2,674 |
Jun18 |
180222 |
2.733 |
2.748 |
2.715 |
2.737 |
-0.002 |
15,478 |
78,413 |
+549 |
Jul18 |
180222 |
2.775 |
2.790 |
2.757 |
2.778 |
-0.002 |
19,831 |
98,954 |
+910 |
Aug18 |
180222 |
2.786 |
2.801 |
2.769 |
2.789 |
-0.002 |
14,229 |
54,337 |
-202 |
Sep18 |
180222 |
2.760 |
2.786 |
2.753 |
2.775 |
-0.003 |
14,695 |
67,133 |
+5,686 |
Oct18 |
180222 |
2.780 |
2.805 |
2.770 |
2.790 |
-0.003 |
16,271 |
117,458 |
+1,578 |
Nov18 |
180222 |
2.827 |
2.846 |
2.819 |
2.837 |
-0.003 |
5,265 |
39,678 |
+366 |
Dec18 |
180222 |
2.949 |
2.968 |
2.945 |
2.961 |
unch |
3,449 |
41,597 |
+414 |
Jan19 |
180222 |
3.037 |
3.052 |
3.027 |
3.046 |
+0.001 |
8,135 |
63,759 |
+1,246 |
Feb19 |
180222 |
3.008 |
3.025 |
3.005 |
3.019 |
+0.001 |
3,329 |
26,546 |
+347 |
Mar19 |
180222 |
2.929 |
2.937 |
2.917 |
2.932 |
+0.002 |
5,097 |
46,795 |
+1,260 |
Apr19 |
180222 |
2.660 |
2.666 |
2.651 |
2.661 |
+0.004 |
3,385 |
48,678 |
+857 |
May19 |
180222 |
2.633 |
2.641 |
2.627 |
2.636 |
+0.004 |
1,516 |
14,779 |
+300 |
Jun19 |
180222 |
2.662 |
2.670 |
2.660 |
2.664 |
+0.004 |
1,445 |
11,016 |
+366 |
Total Volume and Open Interest |
437,337 |
1,361,465 |
+3,875 |
Brent Crude Oil(ICE) |
Apr18 |
180222 |
64.91 |
66.56 |
64.62 |
66.39 |
+0.97 |
289,165 |
219,385 |
-37,210 |
May18 |
180222 |
64.68 |
66.29 |
64.37 |
66.11 |
+0.96 |
207,573 |
497,995 |
+49,950 |
Jun18 |
180222 |
64.44 |
65.99 |
64.10 |
65.83 |
+0.95 |
111,361 |
318,424 |
+5,277 |
Jul18 |
180222 |
64.12 |
65.66 |
63.81 |
65.51 |
+0.92 |
42,072 |
137,985 |
+2,318 |
Aug18 |
180222 |
63.79 |
65.32 |
63.51 |
65.16 |
+0.89 |
32,231 |
111,666 |
+3,157 |
Sep18 |
180222 |
63.47 |
64.94 |
63.18 |
64.79 |
+0.86 |
33,066 |
112,651 |
+3,354 |
Oct18 |
180222 |
63.09 |
64.54 |
62.92 |
64.40 |
+0.83 |
9,005 |
51,336 |
+517 |
Nov18 |
180222 |
62.75 |
64.14 |
62.57 |
64.00 |
+0.79 |
6,190 |
59,848 |
+218 |
Dec18 |
180222 |
62.40 |
63.75 |
62.12 |
63.59 |
+0.76 |
55,116 |
244,921 |
+3,695 |
Jan19 |
180222 |
62.67 |
63.26 |
62.67 |
63.22 |
+0.73 |
2,496 |
47,766 |
+56 |
Feb19 |
180222 |
62.65 |
62.88 |
62.65 |
62.88 |
+0.70 |
1,453 |
28,585 |
-99 |
Mar19 |
180222 |
62.36 |
62.55 |
62.36 |
62.55 |
+0.67 |
4,901 |
32,980 |
+754 |
Apr19 |
180222 |
62.24 |
62.24 |
62.24 |
62.24 |
+0.64 |
796 |
13,768 |
-123 |
May19 |
180222 |
61.93 |
61.93 |
61.93 |
61.93 |
+0.61 |
405 |
16,388 |
-215 |
Total Volume and Open Interest |
840,908 |
2,381,992 |
+36,133 |
Gas Oil(ICE) |
Mar18 |
180222 |
575.50 |
586.75 |
573.50 |
585.00 |
+9.25 |
47,706 |
120,563 |
-4,280 |
Apr18 |
180222 |
576.75 |
588.25 |
575.00 |
586.75 |
+9.50 |
56,767 |
206,904 |
+6,222 |
May18 |
180222 |
576.00 |
587.00 |
574.25 |
585.50 |
+9.00 |
37,791 |
127,494 |
+4,654 |
Jun18 |
180222 |
572.75 |
584.25 |
571.00 |
582.50 |
+9.00 |
28,629 |
88,180 |
-1,346 |
Jul18 |
180222 |
570.75 |
582.25 |
570.00 |
580.50 |
+8.75 |
8,242 |
46,129 |
+638 |
Aug18 |
180222 |
569.00 |
581.00 |
569.00 |
579.50 |
+8.75 |
3,698 |
26,733 |
+43 |
Sep18 |
180222 |
569.25 |
580.25 |
568.25 |
578.50 |
+8.50 |
4,242 |
27,333 |
+956 |
Oct18 |
180222 |
568.50 |
579.25 |
567.25 |
577.50 |
+8.25 |
1,781 |
27,217 |
+167 |
Nov18 |
180222 |
566.00 |
575.25 |
565.00 |
575.00 |
+8.25 |
530 |
16,047 |
-56 |
Dec18 |
180222 |
563.00 |
574.25 |
562.50 |
572.75 |
+8.25 |
8,512 |
110,175 |
+401 |
Total Volume and Open Interest |
200,940 |
971,659 |
+6,868 |
Ethanol(CBOT) |
Mar18 |
180222 |
1.475 |
1.489 |
1.470 |
1.487 |
+0.010 |
409 |
544 |
-160 |
Apr18 |
180222 |
1.497 |
1.499 |
1.479 |
1.499 |
+0.010 |
172 |
857 |
+51 |
May18 |
180222 |
1.499 |
1.505 |
1.499 |
1.505 |
+0.010 |
57 |
127 |
+44 |
Jun18 |
180222 |
1.500 |
1.503 |
1.499 |
1.503 |
+0.010 |
4 |
173 |
+2 |
Jul18 |
180222 |
1.501 |
1.501 |
1.501 |
1.501 |
+0.010 |
2 |
162 |
+0 |
Aug18 |
180222 |
1.496 |
1.496 |
1.496 |
1.496 |
+0.010 |
0 |
4 |
+0 |
Sep18 |
180222 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.010 |
36 |
126 |
-36 |
Oct18 |
180222 |
1.489 |
1.489 |
1.489 |
1.489 |
+0.010 |
|
|
|
Total Volume and Open Interest |
680 |
2,052 |
-99 |
WTI Crude Oil(ICE) |
Apr18 |
180222 |
61.17 |
63.08 |
60.76 |
62.77 |
+1.09 |
49,519 |
70,327 |
-645 |
May18 |
180222 |
60.96 |
62.87 |
60.62 |
62.60 |
+1.08 |
44,455 |
48,771 |
-950 |
Jun18 |
180222 |
60.66 |
62.49 |
60.32 |
62.25 |
+1.05 |
38,499 |
82,242 |
-987 |
Jul18 |
180222 |
60.24 |
62.00 |
59.91 |
61.78 |
+1.00 |
12,347 |
22,792 |
-1,009 |
Aug18 |
180222 |
59.77 |
61.45 |
59.49 |
61.25 |
+0.96 |
7,406 |
19,899 |
-346 |
Sep18 |
180222 |
59.28 |
60.88 |
59.09 |
60.70 |
+0.92 |
3,956 |
23,855 |
+546 |
Oct18 |
180222 |
58.74 |
60.35 |
58.74 |
60.17 |
+0.87 |
704 |
7,661 |
+58 |
Nov18 |
180222 |
59.10 |
59.84 |
58.97 |
59.70 |
+0.83 |
923 |
11,188 |
+52 |
Dec18 |
180222 |
58.03 |
59.44 |
57.87 |
59.27 |
+0.80 |
7,846 |
111,073 |
+578 |
Jan19 |
180222 |
58.85 |
58.85 |
58.85 |
58.85 |
+0.77 |
122 |
6,280 |
-9 |
Feb19 |
180222 |
58.42 |
58.42 |
58.42 |
58.42 |
+0.72 |
177 |
5,909 |
+0 |
Mar19 |
180222 |
58.03 |
58.03 |
58.03 |
58.03 |
+0.69 |
215 |
4,263 |
-19 |
Apr19 |
180222 |
57.65 |
57.65 |
57.65 |
57.65 |
+0.65 |
26 |
1,999 |
+5 |
May19 |
180222 |
57.29 |
57.29 |
57.29 |
57.29 |
+0.61 |
52 |
2,329 |
+2 |
Jun19 |
180222 |
56.07 |
56.95 |
56.07 |
56.95 |
+0.58 |
1,027 |
22,995 |
+91 |
Jul19 |
180222 |
56.60 |
56.60 |
56.60 |
56.60 |
+0.54 |
44 |
1,756 |
+29 |
Total Volume and Open Interest |
169,415 |
537,206 |
-2,402 |
US Dollar Index(ICE) |
Mar18 |
180222 |
90.055 |
90.170 |
89.560 |
89.655 |
-0.257 |
17,881 |
35,129 |
-1,196 |
Jun18 |
180222 |
89.690 |
89.780 |
89.190 |
89.275 |
-0.277 |
616 |
3,506 |
+60 |
Sep18 |
180222 |
89.330 |
89.330 |
88.900 |
88.905 |
-0.287 |
11 |
556 |
+4 |
Total Volume and Open Interest |
18,515 |
39,428 |
-1,133 |
Australian Dollar(CME) |
Mar18 |
180222 |
77.99 |
78.59 |
77.90 |
78.44 |
+0.24 |
129,075 |
106,884 |
-1,250 |
Jun18 |
180222 |
78.00 |
78.58 |
77.95 |
78.46 |
+0.24 |
342 |
2,904 |
-42 |
Sep18 |
180222 |
78.10 |
78.51 |
78.10 |
78.51 |
+0.24 |
0 |
63 |
+0 |
Total Volume and Open Interest |
129,790 |
111,159 |
-1,303 |
British Pound(CME) |
Mar18 |
180222 |
139.23 |
140.01 |
138.68 |
139.69 |
+0.21 |
143,625 |
180,014 |
-58 |
Jun18 |
180222 |
139.81 |
140.44 |
139.29 |
140.24 |
+0.20 |
1,192 |
5,920 |
-147 |
Sep18 |
180222 |
140.18 |
141.10 |
140.17 |
140.80 |
+0.20 |
1 |
55 |
+0 |
Total Volume and Open Interest |
147,250 |
188,118 |
+504 |
Canadian Dollar(CME) |
Mar18 |
180222 |
78.79 |
78.95 |
78.39 |
78.67 |
-0.20 |
80,200 |
137,462 |
-3,511 |
Jun18 |
180222 |
78.91 |
79.07 |
78.56 |
78.80 |
-0.20 |
457 |
3,888 |
+213 |
Sep18 |
180222 |
79.00 |
79.05 |
78.72 |
78.92 |
-0.20 |
42 |
650 |
+36 |
Dec18 |
180222 |
79.06 |
79.20 |
79.00 |
79.05 |
-0.20 |
121 |
2,115 |
+88 |
Total Volume and Open Interest |
80,835 |
144,322 |
-3,674 |
Japanese Yen(CME) |
Mar18 |
180222 |
92.94 |
93.94 |
92.92 |
93.90 |
+0.98 |
167,634 |
267,376 |
+3,549 |
Jun18 |
180222 |
93.53 |
94.51 |
93.53 |
94.49 |
+0.98 |
1,005 |
2,604 |
+513 |
Sep18 |
180222 |
94.65 |
95.15 |
94.53 |
95.15 |
+0.99 |
2 |
403 |
-1 |
Total Volume and Open Interest |
168,708 |
271,271 |
+4,099 |
Swiss Franc(CME) |
Mar18 |
180222 |
106.64 |
107.41 |
106.46 |
107.35 |
+0.60 |
30,412 |
68,396 |
-101 |
Jun18 |
180222 |
107.61 |
108.24 |
107.31 |
108.19 |
+0.60 |
106 |
691 |
-41 |
Sep18 |
180222 |
109.09 |
109.09 |
108.32 |
109.09 |
+0.60 |
5 |
33 |
+2 |
Total Volume and Open Interest |
30,523 |
69,137 |
-140 |
EuroFX(CME) |
Mar18 |
180222 |
122.95 |
123.70 |
122.77 |
123.49 |
+0.27 |
325,966 |
536,554 |
-10,984 |
Jun18 |
180222 |
123.79 |
124.50 |
123.64 |
124.33 |
+0.27 |
1,475 |
23,767 |
+339 |
Sep18 |
180222 |
124.73 |
125.42 |
124.50 |
125.22 |
+0.26 |
174 |
2,078 |
+22 |
Total Volume and Open Interest |
329,934 |
567,534 |
-10,472 |
Mexican Peso(CME) |
Mar18 |
180222 |
529.25 |
535.50 |
528.25 |
534.38 |
+4.13 |
53,956 |
194,555 |
+1,147 |
Apr18 |
180222 |
532.00 |
532.00 |
532.00 |
532.00 |
+4.13 |
|
|
|
Total Volume and Open Interest |
54,068 |
196,447 |
+1,102 |
Brazilian Real(CME) |
Mar18 |
180222 |
306.05 |
308.10 |
304.55 |
307.75 |
+0.70 |
4,916 |
35,180 |
+2,770 |
Apr18 |
180222 |
304.65 |
307.15 |
304.40 |
306.85 |
+0.75 |
43 |
405 |
+28 |
May18 |
180222 |
305.90 |
305.90 |
305.90 |
305.90 |
+0.50 |
0 |
8 |
+0 |
Jun18 |
180222 |
305.00 |
305.00 |
305.00 |
305.00 |
+0.65 |
1 |
1 |
+1 |
Total Volume and Open Interest |
4,960 |
35,697 |
+2,902 |
30-Year T-Bonds(CBOT) |
Mar18 |
180222 |
142~230 |
143~190 |
142~210 |
143~040 |
+0~140 |
326,063 |
809,595 |
-12,496 |
Jun18 |
180222 |
141~250 |
142~190 |
141~220 |
142~040 |
+0~140 |
42,305 |
45,717 |
+28,325 |
Sep18 |
180222 |
141~000 |
141~040 |
141~000 |
141~040 |
+0~140 |
0 |
43 |
+0 |
Total Volume and Open Interest |
368,368 |
855,355 |
+15,829 |
10-Year T-Notes(CBOT) |
Mar18 |
180222 |
120~045 |
120~155 |
120~030 |
120~135 |
+0~070 |
1,618,062 |
3,560,218 |
-34,171 |
Jun18 |
180222 |
119~170 |
119~290 |
119~160 |
119~270 |
+0~075 |
198,780 |
276,545 |
+88,460 |
Sep18 |
180222 |
119~120 |
119~120 |
119~120 |
119~120 |
+0~075 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,816,842 |
3,836,765 |
+54,289 |
5-Year T-Notes(CBOT) |
Mar18 |
180222 |
114~012 |
114~080 |
114~004 |
114~070 |
+0~042 |
1,262,329 |
3,287,787 |
-23,096 |
Jun18 |
180222 |
113~242 |
113~304 |
113~230 |
113~294 |
+0~042 |
274,938 |
348,745 |
+176,288 |
Sep18 |
180222 |
113~294 |
113~294 |
113~294 |
113~294 |
+0~042 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,537,267 |
3,636,538 |
+153,192 |
2 Year T-Notes(CBOT) |
Mar18 |
180222 |
106~152 |
106~170 |
106~150 |
106~164 |
+0~012 |
744,385 |
1,874,258 |
-120,691 |
Jun18 |
180222 |
106~070 |
106~084 |
106~066 |
106~080 |
+0~010 |
159,620 |
174,858 |
+71,445 |
Sep18 |
180222 |
106~080 |
106~080 |
106~080 |
106~080 |
+0~010 |
|
|
|
Total Volume and Open Interest |
904,005 |
2,049,116 |
-49,246 |
Eurodollars(CME) |
Mar18 |
180222 |
97.905 |
97.933 |
97.895 |
97.927 |
+0.020 |
437,640 |
1,398,955 |
+14,339 |
Jun18 |
180222 |
97.720 |
97.760 |
97.715 |
97.755 |
+0.030 |
402,294 |
1,570,046 |
+30,529 |
Sep18 |
180222 |
97.600 |
97.640 |
97.595 |
97.635 |
+0.030 |
239,736 |
1,409,937 |
+11,042 |
Dec18 |
180222 |
97.460 |
97.500 |
97.450 |
97.500 |
+0.035 |
347,684 |
1,770,702 |
+20,942 |
Mar19 |
180222 |
97.365 |
97.410 |
97.360 |
97.405 |
+0.035 |
309,335 |
1,393,892 |
+27,545 |
Jun19 |
180222 |
97.250 |
97.300 |
97.245 |
97.295 |
+0.040 |
320,408 |
1,289,126 |
+8,204 |
Sep19 |
180222 |
97.170 |
97.225 |
97.165 |
97.220 |
+0.040 |
245,132 |
932,713 |
+19,280 |
Dec19 |
180222 |
97.085 |
97.140 |
97.075 |
97.135 |
+0.040 |
538,808 |
1,906,664 |
+86,551 |
Mar20 |
180222 |
97.050 |
97.115 |
97.050 |
97.110 |
+0.040 |
311,314 |
904,576 |
-9,835 |
Jun20 |
180222 |
97.035 |
97.100 |
97.030 |
97.095 |
+0.040 |
231,548 |
778,992 |
+25,553 |
Sep20 |
180222 |
97.020 |
97.085 |
97.015 |
97.085 |
+0.045 |
191,702 |
511,098 |
-8,424 |
Dec20 |
180222 |
96.990 |
97.055 |
96.985 |
97.050 |
+0.040 |
193,776 |
552,916 |
+10,920 |
Mar21 |
180222 |
96.975 |
97.035 |
96.970 |
97.035 |
+0.040 |
86,895 |
451,211 |
+2,799 |
Jun21 |
180222 |
96.965 |
97.025 |
96.960 |
97.020 |
+0.040 |
89,645 |
253,399 |
-4,054 |
Sep21 |
180222 |
96.950 |
97.015 |
96.950 |
97.010 |
+0.045 |
45,759 |
166,937 |
+788 |
Dec21 |
180222 |
96.930 |
96.995 |
96.930 |
96.990 |
+0.045 |
58,415 |
217,571 |
+1,868 |
Mar22 |
180222 |
96.925 |
96.985 |
96.920 |
96.980 |
+0.045 |
40,528 |
139,425 |
+1,761 |
Jun22 |
180222 |
96.915 |
96.975 |
96.910 |
96.970 |
+0.050 |
43,015 |
87,492 |
+9,873 |
Total Volume and Open Interest |
4,233,888 |
16,103,899 |
+261,785 |
Ultra T-Bond(CBOT) |
Mar18 |
180222 |
154~05 |
155~11 |
154~05 |
154~20 |
+0~15 |
199,736 |
870,052 |
-25,139 |
Jun18 |
180222 |
153~14 |
154~17 |
153~13 |
153~26 |
+0~15 |
80,678 |
138,094 |
+66,124 |
Sep18 |
180222 |
152~26 |
152~26 |
152~26 |
152~26 |
+0~15 |
|
|
|
Total Volume and Open Interest |
280,414 |
1,008,146 |
+40,985 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180222 |
127~190 |
128~030 |
127~175 |
127~305 |
+0~095 |
185,752 |
546,779 |
-9,186 |
Jun18 |
180222 |
127~025 |
127~190 |
127~015 |
127~145 |
+0~095 |
22,154 |
24,833 |
+14,930 |
Sep18 |
180222 |
127~145 |
127~145 |
127~145 |
127~145 |
+0~095 |
|
|
|
Total Volume and Open Interest |
207,906 |
571,612 |
+5,744 |
30 Day Federal Funds(CBOT) |
Feb18 |
180222 |
98.582 |
98.582 |
98.580 |
98.582 |
unch |
6,815 |
287,114 |
+34 |
Mar18 |
180222 |
98.510 |
98.510 |
98.505 |
98.510 |
unch |
7,868 |
89,787 |
+3,626 |
Apr18 |
180222 |
98.345 |
98.350 |
98.345 |
98.345 |
unch |
68,382 |
394,916 |
+13,170 |
May18 |
180222 |
98.325 |
98.325 |
98.320 |
98.320 |
unch |
76,190 |
135,889 |
+20,258 |
Jun18 |
180222 |
98.225 |
98.235 |
98.220 |
98.225 |
+0.005 |
15,349 |
36,182 |
-728 |
Jul18 |
180222 |
98.150 |
98.160 |
98.145 |
98.155 |
+0.010 |
35,619 |
182,514 |
+7,978 |
Total Volume and Open Interest |
344,315 |
2,019,724 |
+58,515 |
Japanese Govt Bonds(SGX) |
Mar18 |
180222 |
150.81 |
150.90 |
150.76 |
150.88 |
+0.06 |
608 |
14,398 |
+56 |
Jun18 |
180222 |
150.85 |
150.85 |
150.85 |
150.85 |
+0.03 |
|
|
|
Sep18 |
180222 |
150.85 |
150.85 |
150.85 |
150.85 |
+0.03 |
|
|
|
Total Volume and Open Interest |
608 |
14,398 |
+56 |
Euro-Buxl(EUREX) |
Mar18 |
180222 |
158.92 |
160.00 |
158.72 |
159.78 |
+0.34 |
38,964 |
269,125 |
-817 |
Jun18 |
180222 |
157.46 |
158.40 |
157.46 |
158.28 |
+0.34 |
906 |
29,626 |
+9,934 |
Sep18 |
180222 |
162.78 |
162.78 |
162.78 |
162.78 |
+0.34 |
|
|
|
Total Volume and Open Interest |
69,776 |
298,751 |
+39,390 |
Euro-Bund(EUREX) |
Mar18 |
180222 |
158.24 |
158.85 |
158.18 |
158.76 |
+0.25 |
338,943 |
1,952,206 |
+26,383 |
Jun18 |
180222 |
155.55 |
156.19 |
155.55 |
156.11 |
+0.26 |
8,693 |
203,619 |
+41,227 |
Sep18 |
180222 |
155.42 |
155.57 |
155.42 |
155.57 |
+0.27 |
0 |
20 |
+0 |
Total Volume and Open Interest |
627,683 |
2,155,845 |
+302,258 |
Euro-Bobl(EUREX) |
Mar18 |
180222 |
130.62 |
130.83 |
130.61 |
130.80 |
+0.11 |
220,486 |
1,792,728 |
+17,113 |
Jun18 |
180222 |
129.81 |
130.02 |
129.81 |
129.99 |
+0.11 |
1,818 |
125,341 |
+26,950 |
Sep18 |
180222 |
129.80 |
129.80 |
129.80 |
129.80 |
+0.11 |
|
|
|
Total Volume and Open Interest |
451,132 |
1,918,069 |
+205,369 |
Euro-Schatz(EUREX) |
Mar18 |
180222 |
111.90 |
111.93 |
111.89 |
111.93 |
+0.03 |
176,487 |
1,810,688 |
-65,261 |
Jun18 |
180222 |
111.69 |
111.73 |
111.69 |
111.73 |
+0.02 |
228 |
132,281 |
+18,947 |
Sep18 |
180222 |
111.73 |
111.73 |
111.73 |
111.73 |
+0.02 |
|
|
|
Total Volume and Open Interest |
377,653 |
1,942,969 |
+121,629 |
3-Mth Euribor(EUREX) |
Mar18 |
180222 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
6,860 |
+0 |
Jun18 |
180222 |
100.305 |
100.305 |
100.305 |
100.305 |
-0.005 |
6 |
2,916 |
+0 |
Sep18 |
180222 |
100.295 |
100.295 |
100.295 |
100.295 |
-0.005 |
0 |
3,105 |
+0 |
Total Volume and Open Interest |
191 |
34,436 |
+55 |
Long Gilt(LIFFE) |
Mar18 |
180222 |
121~15 |
121~26 |
121~09 |
121~22 |
+0~03 |
198,599 |
713,977 |
-14,828 |
Jun18 |
180222 |
120~16 |
120~26 |
120~09 |
120~22 |
+0~03 |
30,844 |
42,786 |
+18,180 |
Total Volume and Open Interest |
229,443 |
756,763 |
+3,352 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180222 |
99.36 |
99.38 |
99.33 |
99.35 |
-0.02 |
14,105 |
449,167 |
+1,974 |
Jun18 |
180222 |
99.19 |
99.20 |
99.16 |
99.18 |
-0.01 |
36,786 |
570,561 |
-3,638 |
Sep18 |
180222 |
99.08 |
99.10 |
99.06 |
99.08 |
-0.01 |
51,291 |
391,944 |
-3,475 |
Dec18 |
180222 |
98.97 |
99.00 |
98.96 |
98.98 |
unch |
42,622 |
460,357 |
+7,954 |
Mar19 |
180222 |
98.88 |
98.91 |
98.87 |
98.90 |
unch |
66,917 |
315,058 |
+728 |
Jun19 |
180222 |
98.81 |
98.83 |
98.79 |
98.82 |
unch |
63,674 |
289,096 |
+3,254 |
Total Volume and Open Interest |
550,828 |
3,568,518 |
+206 |
3-Mth Euribor(LIFFE) |
Mar18 |
180222 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
17,415 |
488,219 |
-4,729 |
Jun18 |
180222 |
100.305 |
100.310 |
100.300 |
100.305 |
unch |
23,150 |
561,885 |
-3,491 |
Sep18 |
180222 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
36,040 |
572,933 |
+2,730 |
Total Volume and Open Interest |
534,470 |
5,151,232 |
-7,551 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180222 |
98.20 |
98.21 |
98.19 |
98.20 |
-0.01 |
7,112 |
100,561 |
+566 |
Jun18 |
180222 |
98.17 |
98.18 |
98.16 |
98.17 |
-0.01 |
18,259 |
170,810 |
+2,213 |
Sep18 |
180222 |
98.10 |
98.11 |
98.08 |
98.10 |
unch |
16,115 |
200,349 |
-4,384 |
Dec18 |
180222 |
98.00 |
98.02 |
97.98 |
98.01 |
unch |
16,528 |
178,994 |
+6,410 |
Mar19 |
180222 |
97.89 |
97.92 |
97.88 |
97.91 |
+0.01 |
5,097 |
113,601 |
-833 |
Jun19 |
180222 |
97.79 |
97.81 |
97.77 |
97.80 |
+0.01 |
3,360 |
93,489 |
-664 |
Sep19 |
180222 |
97.68 |
97.71 |
97.67 |
97.70 |
+0.02 |
1,983 |
69,761 |
-2,990 |
Dec19 |
180222 |
97.58 |
97.62 |
97.57 |
97.61 |
+0.02 |
1,411 |
41,220 |
-524 |
Mar20 |
180222 |
97.49 |
97.52 |
97.48 |
97.52 |
+0.03 |
260 |
5,969 |
+224 |
Jun20 |
180222 |
97.40 |
97.43 |
97.40 |
97.43 |
+0.02 |
204 |
3,202 |
+204 |
Total Volume and Open Interest |
70,329 |
982,405 |
+222 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180222 |
97.14 |
97.16 |
97.11 |
97.14 |
-0.01 |
58,432 |
1,142,676 |
-3,818 |
Jun18 |
180222 |
97.09 |
97.11 |
97.09 |
97.09 |
-0.01 |
2 |
1,960 |
+2 |
Total Volume and Open Interest |
58,434 |
1,144,636 |
-3,816 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180222 |
97.86 |
97.88 |
97.83 |
97.87 |
+0.01 |
99,485 |
1,101,969 |
-29,852 |
Jun18 |
180222 |
97.76 |
97.77 |
97.76 |
97.77 |
+0.02 |
100 |
14,684 |
-1,034 |
Total Volume and Open Interest |
99,585 |
1,116,653 |
-30,886 |
Gold(CMX) |
Feb18 |
180222 |
1322.0 |
1331.4 |
1322.0 |
1330.6 |
+0.6 |
283 |
1,131 |
-26 |
Apr18 |
180222 |
1326.2 |
1334.4 |
1322.9 |
1332.7 |
+0.6 |
374,047 |
360,530 |
-10,302 |
Jun18 |
180222 |
1332.3 |
1339.5 |
1328.2 |
1338.1 |
+0.6 |
15,407 |
87,583 |
+753 |
Aug18 |
180222 |
1335.5 |
1344.4 |
1334.6 |
1343.8 |
+0.6 |
2,803 |
25,141 |
+978 |
Oct18 |
180222 |
1342.7 |
1349.7 |
1340.5 |
1349.4 |
+0.6 |
731 |
5,365 |
-201 |
Dec18 |
180222 |
1351.2 |
1355.9 |
1346.1 |
1355.4 |
+0.6 |
3,684 |
36,433 |
+919 |
Feb19 |
180222 |
1356.4 |
1361.4 |
1353.5 |
1361.4 |
+0.6 |
305 |
2,330 |
+221 |
Apr19 |
180222 |
1359.0 |
1367.5 |
1359.0 |
1367.5 |
+0.6 |
38 |
1,942 |
-9 |
Jun19 |
180222 |
1370.9 |
1374.0 |
1370.9 |
1374.0 |
+0.8 |
52 |
1,805 |
+0 |
Aug19 |
180222 |
1379.5 |
1379.5 |
1379.5 |
1379.5 |
+0.8 |
0 |
8 |
+0 |
Oct19 |
180222 |
1385.7 |
1385.7 |
1385.7 |
1385.7 |
+0.8 |
0 |
27 |
+0 |
Dec19 |
180222 |
1387.4 |
1393.1 |
1383.1 |
1393.1 |
+0.8 |
20 |
2,664 |
-2 |
Total Volume and Open Interest |
398,507 |
528,154 |
-7,921 |
Silver(CMX) |
Mar18 |
180222 |
1647.5 |
1666.5 |
1636.5 |
1658.7 |
-3.0 |
113,719 |
63,249 |
-8,769 |
May18 |
180222 |
1651.0 |
1671.0 |
1642.0 |
1663.8 |
-4.0 |
35,431 |
105,487 |
+11,693 |
Jul18 |
180222 |
1663.5 |
1680.0 |
1652.5 |
1672.8 |
-4.0 |
2,186 |
13,351 |
+759 |
Sep18 |
180222 |
1663.0 |
1688.0 |
1662.0 |
1682.1 |
-3.9 |
186 |
5,210 |
+111 |
Dec18 |
180222 |
1680.5 |
1702.5 |
1676.0 |
1695.6 |
-3.8 |
295 |
14,447 |
-29 |
Mar19 |
180222 |
1708.7 |
1708.7 |
1690.5 |
1708.7 |
-3.8 |
35 |
531 |
+0 |
May19 |
180222 |
1717.8 |
1717.8 |
1717.8 |
1717.8 |
-3.8 |
25 |
54 |
+0 |
Total Volume and Open Interest |
152,101 |
203,629 |
+3,777 |
Platinum(NYMEX) |
Apr18 |
180222 |
992.1 |
1001.4 |
987.3 |
999.4 |
+2.8 |
19,753 |
77,553 |
+245 |
Jul18 |
180222 |
998.0 |
1005.5 |
992.0 |
1004.1 |
+2.9 |
286 |
7,284 |
+42 |
Oct18 |
180222 |
1009.5 |
1009.5 |
1009.3 |
1009.3 |
+2.9 |
11 |
241 |
+5 |
Jan19 |
180222 |
1014.1 |
1014.1 |
1014.1 |
1014.1 |
+3.3 |
0 |
11 |
+0 |
Total Volume and Open Interest |
20,097 |
85,249 |
+284 |
Palladium(NYMEX) |
Mar18 |
180222 |
1016.95 |
1034.55 |
1012.00 |
1033.50 |
+11.00 |
7,767 |
14,419 |
-3,120 |
Jun18 |
180222 |
1015.85 |
1033.60 |
1011.15 |
1032.60 |
+11.15 |
3,121 |
13,972 |
+2,165 |
Sep18 |
180222 |
1021.35 |
1026.90 |
1020.75 |
1026.90 |
+11.25 |
25 |
615 |
+15 |
Total Volume and Open Interest |
10,913 |
29,036 |
-940 |
Copper(CMX) |
Mar18 |
180222 |
320.05 |
324.35 |
315.35 |
324.15 |
+2.55 |
113,447 |
53,138 |
-10,674 |
May18 |
180222 |
322.25 |
326.35 |
317.50 |
326.15 |
+2.45 |
43,336 |
109,478 |
+8,515 |
Jul18 |
180222 |
323.65 |
328.10 |
319.75 |
328.00 |
+2.50 |
11,382 |
28,806 |
+1,781 |
Sep18 |
180222 |
325.15 |
329.65 |
321.80 |
329.55 |
+2.50 |
4,307 |
23,842 |
+1,822 |
Dec18 |
180222 |
325.00 |
331.50 |
322.85 |
331.35 |
+2.50 |
2,060 |
18,864 |
+376 |
Total Volume and Open Interest |
179,751 |
256,420 |
+2,272 |
E-mini DJIA Index(CBOT) |
Mar18 |
180222 |
24783 |
25137 |
24576 |
25013 |
+231 |
286,769 |
116,491 |
-4,795 |
Jun18 |
180222 |
24790 |
25154 |
24604 |
25033 |
+232 |
453 |
1,316 |
+65 |
Sep18 |
180222 |
24838 |
25178 |
24666 |
25076 |
+238 |
3 |
116 |
-1 |
Dec18 |
180222 |
25097 |
25097 |
25097 |
25097 |
+242 |
0 |
2 |
+0 |
Total Volume and Open Interest |
287,225 |
117,925 |
-4,731 |
S & P 500(CME) |
Mar18 |
180222 |
2697.40 |
2730.10 |
2682.70 |
2711.50 |
+12.80 |
2,532 |
77,125 |
+208 |
Jun18 |
180222 |
2717.00 |
2734.00 |
2698.00 |
2715.80 |
+12.80 |
0 |
260 |
+0 |
Sep18 |
180222 |
2722.30 |
2740.90 |
2704.90 |
2722.30 |
+12.40 |
0 |
126 |
-2 |
Dec18 |
180222 |
2727.90 |
2746.10 |
2710.10 |
2727.90 |
+12.80 |
0 |
300 |
+0 |
Total Volume and Open Interest |
2,532 |
77,811 |
+206 |
S & P 500 E-Mini(CME) |
Mar18 |
180222 |
2698.50 |
2731.00 |
2682.00 |
2711.50 |
+12.75 |
1,447,502 |
3,176,441 |
+3,940 |
Jun18 |
180222 |
2702.75 |
2735.25 |
2686.75 |
2715.75 |
+12.75 |
9,075 |
114,730 |
+1,624 |
Sep18 |
180222 |
2705.00 |
2742.25 |
2694.50 |
2722.25 |
+12.25 |
526 |
11,767 |
-25 |
Dec18 |
180222 |
2748.00 |
2748.00 |
2706.50 |
2728.00 |
+13.00 |
10 |
24,321 |
+4 |
Total Volume and Open Interest |
1,457,113 |
3,327,297 |
+5,543 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180222 |
6756.50 |
6831.50 |
6694.75 |
6788.75 |
+28.25 |
461,892 |
224,273 |
+445 |
Jun18 |
180222 |
6779.00 |
6855.50 |
6720.75 |
6813.75 |
+28.50 |
1,803 |
7,794 |
+143 |
Sep18 |
180222 |
6775.00 |
6882.50 |
6755.50 |
6842.75 |
+30.75 |
51 |
209 |
+15 |
Total Volume and Open Interest |
463,747 |
232,293 |
+603 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180222 |
1882.20 |
1900.80 |
1869.40 |
1880.60 |
-3.00 |
15,503 |
75,489 |
+52 |
Jun18 |
180222 |
1898.70 |
1904.40 |
1874.80 |
1884.60 |
-3.50 |
0 |
21 |
+0 |
Sep18 |
180222 |
1891.90 |
1891.90 |
1891.90 |
1891.90 |
-2.90 |
|
|
|
Total Volume and Open Interest |
15,503 |
75,510 |
+52 |
Volatility Index(CBOE) |
Feb18 |
180214 |
25.25 |
26.50 |
23.80 |
25.35 |
+0.12 |
104,006 |
94,246 |
-12,162 |
Mar18 |
180222 |
18.55 |
19.40 |
17.85 |
18.08 |
-0.50 |
75,900 |
214,756 |
-11,352 |
Apr18 |
180222 |
18.10 |
18.67 |
17.53 |
17.63 |
-0.45 |
47,876 |
70,878 |
+4,526 |
May18 |
180222 |
17.95 |
18.43 |
17.48 |
17.58 |
-0.40 |
18,204 |
37,315 |
+843 |
Total Volume and Open Interest |
164,658 |
426,599 |
+426,599 |
S & P 600(CME) |
Mar18 |
180222 |
935.00 |
935.00 |
935.00 |
935.00 |
-0.10 |
|
|
|
Jun18 |
180222 |
935.60 |
935.60 |
935.60 |
935.60 |
-0.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180222 |
1524.20 |
1549.70 |
1516.70 |
1536.10 |
+8.30 |
17,422 |
23,499 |
-192 |
Jun18 |
180222 |
1538.10 |
1538.10 |
1538.10 |
1538.10 |
+8.30 |
0 |
13 |
+0 |
Total Volume and Open Interest |
17,422 |
23,512 |
-192 |
Nikkei 225(CME) |
Mar18 |
180222 |
21865 |
21885 |
21550 |
21715 |
-150 |
24,460 |
56,309 |
+993 |
Jun18 |
180222 |
21755 |
21775 |
21475 |
21615 |
-150 |
10 |
175 |
-1 |
Total Volume and Open Interest |
24,470 |
56,484 |
+992 |
Nikkei 225(SGX) |
Mar18 |
180222 |
21950 |
22110 |
21590 |
21680 |
-280 |
69,921 |
0 |
-210,926 |
Jun18 |
180222 |
21840 |
21845 |
21445 |
21525 |
-280 |
13 |
0 |
-3,352 |
Sep18 |
180222 |
21490 |
21490 |
21490 |
21490 |
-280 |
0 |
2 |
+0 |
Total Volume and Open Interest |
69,940 |
227,694 |
+1,312 |
Nikkei 225 Mini(JPX) |
Mar18 |
180222 |
21975 |
22110 |
21595 |
21660 |
-310 |
745,549 |
871,785 |
-3,468 |
Jun18 |
180222 |
21800 |
21935 |
21430 |
21480 |
-320 |
26,787 |
40,391 |
-700 |
Sep18 |
180222 |
21750 |
21870 |
21400 |
21450 |
-310 |
362 |
2,015 |
+68 |
Total Volume and Open Interest |
780,888 |
946,420 |
-6,135 |
Nikkei 225(JPX) |
Mar18 |
180222 |
21970 |
22110 |
21590 |
21660 |
-310 |
57,691 |
363,257 |
+657 |
Jun18 |
180222 |
21800 |
21930 |
21430 |
21480 |
-320 |
1,656 |
32,091 |
-1,009 |
Sep18 |
180222 |
21720 |
21780 |
21410 |
21450 |
-310 |
10 |
3,586 |
-23 |
Total Volume and Open Interest |
59,362 |
485,637 |
-775 |
Nikkei 225(CME) Yen |
Mar18 |
180222 |
21865 |
21875 |
21540 |
21710 |
-145 |
63,837 |
85,047 |
-1,162 |
Jun18 |
180222 |
21660 |
21700 |
21385 |
21545 |
-145 |
66 |
124 |
-3 |
Sep18 |
180222 |
21510 |
21510 |
21510 |
21510 |
-135 |
|
|
|
Total Volume and Open Interest |
63,903 |
85,171 |
-1,165 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180222 |
21700 |
21860 |
21620 |
21710 |
-150 |
1 |
31 |
+0 |
Jun18 |
180222 |
21550 |
21550 |
21550 |
21550 |
-140 |
|
|
|
Sep18 |
180222 |
21510 |
21510 |
21510 |
21510 |
-140 |
|
|
|
Total Volume and Open Interest |
1 |
31 |
+0 |
CAC 40(EURONEXT) |
Mar18 |
180222 |
5265.0 |
5320.0 |
5248.5 |
5307.0 |
+7.0 |
57,413 |
277,397 |
+7,297 |
Apr18 |
180222 |
5239.0 |
5287.0 |
5231.5 |
5287.0 |
+7.0 |
33 |
1,095 |
+8 |
May18 |
180222 |
5230.5 |
5230.5 |
5230.5 |
5230.5 |
+7.0 |
|
|
|
Jun18 |
180222 |
5170.0 |
5170.0 |
5170.0 |
5170.0 |
+7.5 |
0 |
13,045 |
+0 |
Total Volume and Open Interest |
57,446 |
315,540 |
+7,305 |
Hang Seng Index(HKFE) |
Feb18 |
180222 |
31339 |
31518 |
30887 |
30950 |
-417 |
136,886 |
116,500 |
-7,225 |
Mar18 |
180222 |
31298 |
31500 |
30875 |
30937 |
-417 |
6,128 |
19,514 |
+758 |
Total Volume and Open Interest |
143,659 |
142,589 |
-6,561 |
DAX(EUREX) |
Mar18 |
180222 |
12360.0 |
12494.5 |
12274.0 |
12490.0 |
+28.5 |
53,536 |
137,208 |
-1,160 |
Jun18 |
180222 |
12371.0 |
12506.5 |
12310.0 |
12506.5 |
+29.0 |
386 |
5,425 |
-38 |
Sep18 |
180222 |
12360.5 |
12491.5 |
12303.0 |
12491.5 |
+28.0 |
21 |
940 |
+69 |
Total Volume and Open Interest |
83,862 |
143,573 |
+17,097 |
Mini-DAX(EUREX) |
Mar18 |
180222 |
12360.0 |
12494.0 |
12274.0 |
12490.0 |
+28.5 |
18,007 |
23,144 |
+1,119 |
Jun18 |
180222 |
12370.0 |
12506.5 |
12292.0 |
12506.5 |
+29.0 |
36 |
1,233 |
-2 |
Sep18 |
180222 |
12491.5 |
12491.5 |
12491.5 |
12491.5 |
+28.0 |
3 |
30 |
-1 |
Total Volume and Open Interest |
27,227 |
24,407 |
+4,916 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180222 |
3397 |
3439 |
3389 |
3438 |
+11 |
494,449 |
3,709,142 |
-66,754 |
Jun18 |
180222 |
3313 |
3353 |
3307 |
3353 |
+11 |
200 |
114,760 |
-13 |
Sep18 |
180222 |
3307 |
3344 |
3306 |
3344 |
+11 |
104 |
511 |
+2 |
Total Volume and Open Interest |
494,753 |
3,829,940 |
-66,765 |
Swiss Market Index(EUREX) |
Mar18 |
180222 |
8821 |
8884 |
8808 |
8868 |
-12 |
21,451 |
274,427 |
+3,318 |
Jun18 |
180222 |
8699 |
8720 |
8652 |
8707 |
-11 |
411 |
26,826 |
+667 |
Sep18 |
180222 |
8678 |
8678 |
8678 |
8678 |
-12 |
0 |
57 |
+0 |
Total Volume and Open Interest |
26,270 |
301,310 |
+10,006 |
FT-SE 100(EURONEXT) |
Mar18 |
180222 |
7198.50 |
7248.00 |
7169.00 |
7245.00 |
-9.00 |
89,798 |
605,592 |
-5,007 |
Jun18 |
180222 |
7096.00 |
7164.50 |
7096.00 |
7164.50 |
-9.50 |
1,077 |
8,578 |
+7 |
Sep18 |
180222 |
7105.00 |
7105.00 |
7105.00 |
7105.00 |
-9.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
90,875 |
615,190 |
-5,000 |
SPI 200(SFE) |
Mar18 |
180222 |
5916.0 |
5967.0 |
5891.0 |
5914.0 |
unch |
28,466 |
276,631 |
-1,711 |
Jun18 |
180222 |
5917.0 |
5940.0 |
5885.0 |
5901.0 |
+1.0 |
58 |
4,822 |
+6 |
Sep18 |
180222 |
5846.0 |
5846.0 |
5846.0 |
5846.0 |
+1.0 |
0 |
2,805 |
+0 |
Total Volume and Open Interest |
28,524 |
286,407 |
-1,705 |
FTSE MIB(ISE) |
Mar18 |
180222 |
22525.00 |
22590.00 |
22260.00 |
22458.00 |
-178.00 |
21,098 |
34,888 |
-721 |
Jun18 |
180222 |
21975.00 |
22080.00 |
21800.00 |
21973.00 |
-173.00 |
26 |
610 |
-7 |
Sep18 |
180222 |
21863.00 |
21863.00 |
21863.00 |
21863.00 |
-173.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
21,124 |
35,500 |
-728 |
KOSPI 200(KFE) |
Mar18 |
180222 |
314.20 |
316.10 |
311.00 |
312.35 |
-2.20 |
187,643 |
251,816 |
-1,496 |
Jun18 |
180222 |
331.05 |
331.05 |
311.80 |
313.15 |
-2.15 |
610 |
22,271 |
-246 |
Sep18 |
180222 |
315.65 |
316.00 |
312.50 |
314.00 |
-1.65 |
32 |
4,737 |
+12 |
Total Volume and Open Interest |
188,289 |
330,021 |
-2,126 |
GSCI(CME) |
Mar18 |
180222 |
445.15 |
449.65 |
442.80 |
448.50 |
+4.10 |
42 |
13,977 |
+27 |
Apr18 |
180222 |
449.35 |
449.35 |
449.35 |
449.35 |
+3.85 |
|
|
|
May18 |
180222 |
449.25 |
449.25 |
449.25 |
449.25 |
+3.85 |
|
|
|
Total Volume and Open Interest |
42 |
13,977 |
+27 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|