|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri February 23, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180223 |
1031.00 |
1039.50 |
1028.00 |
1036.25 |
+4.25 |
133,023 |
150,687 |
-26,047 |
May18 |
180223 |
1042.25 |
1050.75 |
1039.25 |
1047.50 |
+4.25 |
144,250 |
308,481 |
+24,828 |
Jul18 |
180223 |
1051.25 |
1059.25 |
1048.50 |
1056.00 |
+3.50 |
53,383 |
174,506 |
+2,065 |
Aug18 |
180223 |
1052.25 |
1059.25 |
1049.25 |
1056.00 |
+3.00 |
5,636 |
20,027 |
+333 |
Sep18 |
180223 |
1039.25 |
1043.25 |
1035.25 |
1040.25 |
+1.75 |
1,592 |
5,959 |
+304 |
Nov18 |
180223 |
1026.25 |
1031.25 |
1024.75 |
1028.00 |
+0.25 |
41,845 |
120,982 |
+5,223 |
Jan19 |
180223 |
1029.25 |
1035.00 |
1029.00 |
1032.25 |
+1.25 |
2,094 |
10,691 |
+520 |
Mar19 |
180223 |
1025.50 |
1031.00 |
1024.75 |
1029.00 |
+2.25 |
1,681 |
8,770 |
+511 |
May19 |
180223 |
1027.75 |
1031.25 |
1024.25 |
1029.00 |
+3.25 |
273 |
2,647 |
+18 |
Jul19 |
180223 |
1031.50 |
1035.00 |
1029.25 |
1032.50 |
+1.75 |
694 |
4,343 |
+229 |
Aug19 |
180223 |
1027.50 |
1027.50 |
1027.50 |
1027.50 |
+1.50 |
0 |
38 |
+0 |
Sep19 |
180223 |
1009.00 |
1022.00 |
1009.00 |
1014.00 |
+1.50 |
0 |
25 |
+0 |
Nov19 |
180223 |
999.25 |
1005.00 |
996.75 |
1001.75 |
+2.50 |
404 |
5,176 |
+68 |
Jan20 |
180223 |
1006.75 |
1006.75 |
1006.75 |
1006.75 |
+2.50 |
0 |
13 |
+0 |
Total Volume and Open Interest |
384,880 |
812,420 |
+8,050 |
Soybean Meal(CBOT) |
Mar18 |
180223 |
376.20 |
379.60 |
374.80 |
375.50 |
-1.40 |
41,844 |
62,800 |
-9,682 |
May18 |
180223 |
379.00 |
382.40 |
377.60 |
378.30 |
-1.30 |
81,295 |
214,211 |
+4,009 |
Jul18 |
180223 |
378.60 |
381.40 |
377.20 |
377.80 |
-1.30 |
30,353 |
97,366 |
+3,239 |
Aug18 |
180223 |
374.00 |
376.50 |
372.90 |
373.60 |
-1.00 |
7,349 |
19,680 |
+273 |
Sep18 |
180223 |
370.30 |
372.20 |
369.20 |
369.80 |
-0.80 |
3,373 |
10,716 |
-216 |
Oct18 |
180223 |
364.30 |
365.50 |
362.80 |
364.20 |
-0.20 |
1,541 |
10,290 |
+238 |
Dec18 |
180223 |
362.20 |
363.90 |
361.00 |
362.30 |
-0.40 |
11,189 |
47,134 |
-451 |
Jan19 |
180223 |
359.50 |
360.70 |
358.40 |
359.40 |
-0.20 |
405 |
3,475 |
-50 |
Mar19 |
180223 |
356.00 |
356.60 |
354.50 |
355.30 |
+0.40 |
1,108 |
4,690 |
+159 |
May19 |
180223 |
354.50 |
355.90 |
353.80 |
354.30 |
+0.30 |
795 |
2,559 |
+213 |
Total Volume and Open Interest |
179,985 |
480,402 |
-2,092 |
Soybean Oil(CBOT) |
Mar18 |
180223 |
32.10 |
32.55 |
32.05 |
32.36 |
+0.32 |
68,368 |
63,077 |
-15,999 |
May18 |
180223 |
32.32 |
32.75 |
32.25 |
32.56 |
+0.31 |
88,866 |
223,501 |
+4,719 |
Jul18 |
180223 |
32.50 |
32.92 |
32.43 |
32.73 |
+0.32 |
34,859 |
91,560 |
+3,842 |
Aug18 |
180223 |
32.55 |
32.99 |
32.55 |
32.81 |
+0.32 |
5,479 |
22,899 |
+740 |
Sep18 |
180223 |
32.81 |
33.07 |
32.68 |
32.89 |
+0.31 |
2,349 |
14,968 |
+479 |
Oct18 |
180223 |
32.88 |
33.15 |
32.76 |
32.96 |
+0.29 |
891 |
12,453 |
+147 |
Dec18 |
180223 |
32.94 |
33.36 |
32.94 |
33.17 |
+0.30 |
9,207 |
55,347 |
+856 |
Jan19 |
180223 |
33.24 |
33.51 |
33.12 |
33.34 |
+0.30 |
1,274 |
7,804 |
+532 |
Mar19 |
180223 |
33.37 |
33.64 |
33.27 |
33.47 |
+0.29 |
908 |
3,284 |
+233 |
May19 |
180223 |
33.46 |
33.72 |
33.38 |
33.57 |
+0.28 |
394 |
1,527 |
+7 |
Total Volume and Open Interest |
213,392 |
500,910 |
-4,438 |
Canola(WCE) |
Mar18 |
180223 |
510.7 |
512.9 |
510.3 |
511.7 |
+1.0 |
9,720 |
24,920 |
-4,970 |
May18 |
180223 |
515.2 |
518.0 |
515.1 |
516.3 |
+1.1 |
14,212 |
78,884 |
+1,039 |
Jul18 |
180223 |
520.7 |
523.4 |
520.7 |
521.8 |
+1.1 |
3,742 |
31,250 |
+1,357 |
Nov18 |
180223 |
511.0 |
512.5 |
510.8 |
511.2 |
+0.7 |
3,940 |
44,361 |
+2,238 |
Jan19 |
180223 |
515.6 |
517.0 |
515.4 |
515.7 |
+0.1 |
62 |
2,074 |
+23 |
Total Volume and Open Interest |
31,676 |
181,616 |
-313 |
Corn(CBOT) |
Mar18 |
180223 |
366.25 |
367.75 |
365.25 |
366.25 |
-0.50 |
266,655 |
324,234 |
-40,915 |
May18 |
180223 |
374.75 |
376.25 |
373.50 |
374.50 |
-0.25 |
190,607 |
582,858 |
+28,464 |
Jul18 |
180223 |
382.50 |
383.75 |
381.25 |
382.25 |
-0.25 |
69,401 |
332,524 |
+6,811 |
Sep18 |
180223 |
389.00 |
390.50 |
388.25 |
389.25 |
-0.25 |
12,545 |
142,324 |
+3,501 |
Dec18 |
180223 |
397.00 |
398.25 |
396.25 |
397.25 |
unch |
21,036 |
225,393 |
+3,384 |
Mar19 |
180223 |
404.25 |
406.00 |
404.00 |
404.75 |
-0.25 |
2,347 |
42,197 |
+632 |
May19 |
180223 |
409.50 |
410.25 |
408.75 |
409.50 |
unch |
501 |
5,924 |
+179 |
Jul19 |
180223 |
414.00 |
415.00 |
413.50 |
413.75 |
unch |
617 |
11,511 |
+184 |
Sep19 |
180223 |
409.25 |
409.25 |
408.00 |
408.50 |
unch |
9 |
1,997 |
+4 |
Dec19 |
180223 |
411.25 |
412.50 |
411.00 |
411.25 |
unch |
258 |
14,413 |
+118 |
Total Volume and Open Interest |
564,001 |
1,684,295 |
+2,372 |
Wheat(CBOT) |
Mar18 |
180223 |
452.00 |
456.25 |
451.50 |
452.25 |
+1.00 |
76,893 |
78,384 |
-20,645 |
May18 |
180223 |
466.00 |
469.25 |
463.75 |
464.25 |
unch |
69,299 |
208,606 |
+11,996 |
Jul18 |
180223 |
480.00 |
484.00 |
478.50 |
479.00 |
unch |
25,663 |
92,221 |
+1,586 |
Sep18 |
180223 |
495.50 |
499.75 |
495.00 |
495.50 |
+0.25 |
6,372 |
39,888 |
+843 |
Dec18 |
180223 |
516.25 |
520.50 |
516.25 |
517.00 |
+0.75 |
5,020 |
53,495 |
-547 |
Mar19 |
180223 |
531.75 |
535.75 |
531.75 |
533.00 |
+1.25 |
715 |
11,585 |
+258 |
Total Volume and Open Interest |
184,172 |
486,770 |
-6,501 |
Wheat(KCBT) |
Mar18 |
180223 |
470.50 |
476.25 |
468.25 |
469.00 |
-1.75 |
30,639 |
34,530 |
-8,543 |
May18 |
180223 |
487.25 |
492.00 |
484.00 |
484.75 |
-1.50 |
34,427 |
120,810 |
+3,579 |
Jul18 |
180223 |
506.00 |
509.75 |
502.00 |
502.75 |
-1.50 |
14,048 |
77,935 |
+859 |
Sep18 |
180223 |
523.00 |
527.50 |
519.75 |
520.75 |
-1.25 |
3,019 |
30,469 |
+785 |
Dec18 |
180223 |
543.25 |
548.00 |
541.00 |
541.50 |
-1.00 |
2,201 |
30,832 |
+183 |
Mar19 |
180223 |
553.75 |
558.25 |
551.50 |
552.25 |
-1.00 |
645 |
7,537 |
+112 |
May19 |
180223 |
555.50 |
558.00 |
554.25 |
554.25 |
-1.75 |
350 |
964 |
+122 |
Total Volume and Open Interest |
85,347 |
303,751 |
-2,900 |
Wheat(MGE) |
Mar18 |
180223 |
601.00 |
606.00 |
600.25 |
600.75 |
-2.25 |
4,196 |
14,883 |
-2,164 |
May18 |
180223 |
614.75 |
619.00 |
613.00 |
613.25 |
-2.50 |
4,987 |
26,632 |
+1,694 |
Jul18 |
180223 |
625.75 |
629.00 |
622.50 |
623.00 |
-2.75 |
567 |
8,903 |
-75 |
Sep18 |
180223 |
630.50 |
635.75 |
629.50 |
630.00 |
-2.50 |
161 |
7,589 |
-17 |
Dec18 |
180223 |
639.00 |
644.00 |
638.25 |
639.00 |
-1.25 |
127 |
3,622 |
+40 |
Mar19 |
180223 |
642.25 |
648.00 |
642.25 |
644.25 |
-0.75 |
23 |
591 |
+14 |
Total Volume and Open Interest |
10,061 |
62,228 |
-508 |
Oats(CBOT) |
Mar18 |
180223 |
257.00 |
261.25 |
255.25 |
260.00 |
+2.25 |
379 |
780 |
-277 |
May18 |
180223 |
260.00 |
264.00 |
259.00 |
263.50 |
+2.75 |
583 |
4,312 |
+157 |
Jul18 |
180223 |
260.00 |
260.25 |
260.00 |
260.25 |
-0.50 |
27 |
487 |
+7 |
Sep18 |
180223 |
256.50 |
256.50 |
256.50 |
256.50 |
-0.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
997 |
5,743 |
-105 |
Rough Rice(CBOT) |
Mar18 |
180223 |
12.03 |
12.03 |
11.90 |
11.97 |
-0.06 |
553 |
4,086 |
-320 |
May18 |
180223 |
12.26 |
12.27 |
12.14 |
12.20 |
-0.06 |
526 |
4,116 |
+286 |
Jul18 |
180223 |
12.48 |
12.49 |
12.38 |
12.43 |
-0.05 |
44 |
952 |
+25 |
Sep18 |
180223 |
11.75 |
11.75 |
11.70 |
11.70 |
-0.04 |
0 |
714 |
+0 |
Total Volume and Open Interest |
1,123 |
9,868 |
-9 |
Live Cattle(CME) |
Feb18 |
180223 |
128.450 |
128.575 |
127.330 |
128.000 |
-0.350 |
6,366 |
4,546 |
-3,363 |
Apr18 |
180223 |
125.350 |
125.450 |
124.285 |
124.850 |
-0.535 |
38,565 |
143,633 |
-1,834 |
Jun18 |
180223 |
116.785 |
116.980 |
116.150 |
116.800 |
unch |
17,917 |
119,210 |
+537 |
Aug18 |
180223 |
113.500 |
113.730 |
113.100 |
113.700 |
+0.200 |
10,606 |
59,814 |
+718 |
Oct18 |
180223 |
115.400 |
115.650 |
114.950 |
115.635 |
+0.235 |
4,357 |
24,558 |
+296 |
Dec18 |
180223 |
117.480 |
117.830 |
117.035 |
117.600 |
+0.100 |
2,659 |
12,771 |
+89 |
Total Volume and Open Interest |
81,011 |
371,031 |
-3,514 |
Feeder Cattle(CME) |
Mar18 |
180223 |
146.300 |
146.630 |
145.150 |
146.000 |
unch |
7,821 |
17,831 |
-1,847 |
Apr18 |
180223 |
148.300 |
148.800 |
147.535 |
148.500 |
+0.420 |
6,637 |
16,375 |
+1,122 |
May18 |
180223 |
149.185 |
149.650 |
148.350 |
149.380 |
+0.250 |
3,046 |
11,590 |
+295 |
Aug18 |
180223 |
152.400 |
152.935 |
151.600 |
152.435 |
-0.115 |
1,650 |
7,511 |
-151 |
Sep18 |
180223 |
152.080 |
152.750 |
151.450 |
152.285 |
-0.065 |
288 |
1,375 |
-30 |
Oct18 |
180223 |
152.185 |
152.300 |
151.000 |
151.900 |
-0.180 |
127 |
1,109 |
+7 |
Nov18 |
180223 |
151.235 |
151.500 |
150.200 |
150.935 |
-0.215 |
50 |
970 |
+9 |
Total Volume and Open Interest |
19,635 |
57,076 |
-591 |
Lean Hogs(CME) |
Apr18 |
180223 |
71.300 |
71.785 |
70.885 |
71.385 |
+0.100 |
17,817 |
91,618 |
+608 |
May18 |
180223 |
77.730 |
77.800 |
77.135 |
77.600 |
+0.170 |
251 |
2,264 |
+1 |
Jun18 |
180223 |
82.950 |
83.285 |
82.500 |
83.035 |
+0.085 |
7,517 |
47,452 |
+706 |
Jul18 |
180223 |
83.930 |
84.250 |
83.550 |
84.000 |
+0.070 |
3,666 |
21,930 |
-167 |
Aug18 |
180223 |
83.750 |
83.930 |
83.250 |
83.680 |
-0.020 |
4,357 |
23,679 |
+350 |
Oct18 |
180223 |
71.135 |
71.400 |
70.680 |
71.050 |
-0.030 |
1,959 |
31,085 |
+198 |
Dec18 |
180223 |
64.900 |
65.080 |
64.550 |
64.930 |
-0.020 |
1,294 |
9,779 |
+531 |
Feb19 |
180223 |
68.350 |
68.450 |
68.000 |
68.300 |
+0.015 |
126 |
1,485 |
+49 |
Total Volume and Open Interest |
37,019 |
229,454 |
+2,289 |
Class III Milk(CME) |
Feb18 |
180223 |
13.44 |
13.44 |
13.42 |
13.42 |
-0.04 |
35 |
3,151 |
-23 |
Mar18 |
180223 |
13.94 |
13.96 |
13.75 |
13.87 |
-0.01 |
325 |
4,536 |
-20 |
Apr18 |
180223 |
13.86 |
13.94 |
13.72 |
13.86 |
+0.02 |
224 |
3,288 |
+30 |
May18 |
180223 |
14.10 |
14.14 |
13.99 |
14.06 |
unch |
123 |
2,549 |
+5 |
Jun18 |
180223 |
14.60 |
14.66 |
14.59 |
14.61 |
-0.04 |
86 |
2,190 |
+17 |
Jul18 |
180223 |
15.23 |
15.23 |
15.15 |
15.21 |
-0.07 |
21 |
1,662 |
+11 |
Aug18 |
180223 |
15.57 |
15.57 |
15.50 |
15.57 |
-0.04 |
31 |
1,504 |
+17 |
Sep18 |
180223 |
15.82 |
15.84 |
15.78 |
15.84 |
-0.02 |
12 |
1,632 |
+9 |
Oct18 |
180223 |
15.95 |
16.00 |
15.95 |
15.95 |
-0.01 |
11 |
1,304 |
+10 |
Nov18 |
180223 |
15.81 |
15.91 |
15.81 |
15.81 |
-0.07 |
6 |
1,276 |
+4 |
Dec18 |
180223 |
15.79 |
15.79 |
15.71 |
15.72 |
-0.12 |
4 |
1,200 |
+4 |
Jan19 |
180223 |
15.54 |
15.54 |
15.54 |
15.54 |
-0.06 |
0 |
42 |
+0 |
Feb19 |
180223 |
15.60 |
15.60 |
15.60 |
15.60 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
878 |
24,615 |
+64 |
Cocoa(ICE) |
Mar18 |
180223 |
2204 |
2204 |
2204 |
2204 |
+48 |
9 |
705 |
-9 |
May18 |
180223 |
2152 |
2205 |
2150 |
2194 |
+48 |
19,479 |
130,072 |
-132 |
Jul18 |
180223 |
2183 |
2228 |
2179 |
2217 |
+43 |
6,178 |
55,143 |
+1,004 |
Sep18 |
180223 |
2199 |
2243 |
2197 |
2232 |
+39 |
2,607 |
22,192 |
-150 |
Dec18 |
180223 |
2217 |
2257 |
2214 |
2246 |
+36 |
1,543 |
20,942 |
+315 |
Mar19 |
180223 |
2237 |
2266 |
2236 |
2257 |
+33 |
931 |
16,908 |
+92 |
May19 |
180223 |
2247 |
2265 |
2245 |
2265 |
+32 |
381 |
7,837 |
-50 |
Total Volume and Open Interest |
31,498 |
260,839 |
+1,136 |
Coffee "C"(ICE) |
Mar18 |
180223 |
119.80 |
121.00 |
118.75 |
119.45 |
-0.15 |
335 |
483 |
-424 |
May18 |
180223 |
120.90 |
122.80 |
120.60 |
121.00 |
+0.10 |
23,282 |
138,886 |
+4,290 |
Jul18 |
180223 |
123.20 |
124.80 |
122.70 |
123.15 |
+0.15 |
8,237 |
40,218 |
+2,431 |
Sep18 |
180223 |
125.25 |
127.00 |
125.05 |
125.35 |
+0.10 |
5,264 |
22,067 |
+507 |
Dec18 |
180223 |
128.70 |
130.35 |
128.45 |
128.65 |
+0.05 |
5,604 |
17,498 |
+519 |
Mar19 |
180223 |
131.80 |
133.35 |
131.80 |
131.95 |
unch |
948 |
6,199 |
+88 |
Total Volume and Open Interest |
44,624 |
230,077 |
+7,519 |
Orange Juice(ICE) |
Mar18 |
180223 |
145.80 |
148.60 |
145.65 |
148.30 |
+2.15 |
362 |
1,642 |
-224 |
May18 |
180223 |
145.05 |
146.75 |
144.75 |
145.30 |
+1.00 |
1,007 |
7,362 |
+236 |
Jul18 |
180223 |
145.65 |
146.75 |
144.75 |
145.25 |
+0.60 |
60 |
1,236 |
+8 |
Sep18 |
180223 |
145.50 |
145.70 |
145.30 |
145.65 |
+0.40 |
36 |
387 |
+9 |
Nov18 |
180223 |
146.15 |
146.15 |
146.15 |
146.15 |
unch |
26 |
183 |
+24 |
Jan19 |
180223 |
147.40 |
147.40 |
147.40 |
147.40 |
unch |
|
|
|
Total Volume and Open Interest |
1,491 |
10,810 |
+53 |
Sugar #11(ICE) |
Mar18 |
180223 |
13.71 |
13.77 |
13.59 |
13.68 |
-0.03 |
40,166 |
69,504 |
-11,415 |
May18 |
180223 |
13.58 |
13.59 |
13.42 |
13.46 |
-0.12 |
55,260 |
423,973 |
+9,143 |
Jul18 |
180223 |
13.66 |
13.68 |
13.54 |
13.57 |
-0.10 |
15,204 |
153,069 |
-538 |
Oct18 |
180223 |
13.98 |
14.00 |
13.87 |
13.90 |
-0.10 |
6,093 |
102,419 |
+1,683 |
Mar19 |
180223 |
14.76 |
14.76 |
14.63 |
14.67 |
-0.09 |
1,287 |
82,566 |
+79 |
May19 |
180223 |
14.74 |
14.75 |
14.68 |
14.68 |
-0.09 |
349 |
13,194 |
+51 |
Jul19 |
180223 |
14.79 |
14.79 |
14.70 |
14.70 |
-0.09 |
13 |
8,701 |
+9 |
Oct19 |
180223 |
14.97 |
14.97 |
14.91 |
14.91 |
-0.09 |
19 |
9,130 |
+7 |
Total Volume and Open Interest |
118,400 |
869,996 |
-972 |
London Cocoa(LCE) |
Mar18 |
180223 |
1505 |
1535 |
1504 |
1532 |
+22 |
6,716 |
66,314 |
-1,164 |
May18 |
180223 |
1523 |
1549 |
1519 |
1547 |
+21 |
18,074 |
66,148 |
+5,568 |
Jul18 |
180223 |
1540 |
1567 |
1538 |
1566 |
+22 |
5,356 |
46,397 |
+160 |
Sep18 |
180223 |
1550 |
1576 |
1550 |
1575 |
+20 |
2,121 |
29,006 |
-158 |
Dec18 |
180223 |
1561 |
1586 |
1560 |
1585 |
+19 |
2,162 |
38,216 |
-674 |
Mar19 |
180223 |
1570 |
1595 |
1570 |
1595 |
+19 |
4,055 |
25,998 |
+554 |
May19 |
180223 |
1593 |
1606 |
1592 |
1606 |
+17 |
1,085 |
8,630 |
+112 |
Total Volume and Open Interest |
40,483 |
288,704 |
+4,553 |
London Sugar(LCE) |
May18 |
180223 |
362.90 |
364.00 |
360.30 |
361.90 |
-1.00 |
3,643 |
48,302 |
-95 |
Aug18 |
180223 |
361.70 |
362.50 |
359.30 |
360.50 |
-1.50 |
2,196 |
24,129 |
+324 |
Oct18 |
180223 |
364.80 |
364.90 |
362.60 |
363.30 |
-2.00 |
483 |
7,288 |
+124 |
Dec18 |
180223 |
369.00 |
370.30 |
368.70 |
368.70 |
-2.00 |
100 |
4,196 |
+41 |
Mar19 |
180223 |
374.90 |
375.30 |
374.90 |
375.30 |
-2.40 |
46 |
3,662 |
+24 |
Total Volume and Open Interest |
6,471 |
89,945 |
+421 |
Cotton(ICE) |
Mar18 |
180223 |
80.75 |
81.50 |
80.25 |
81.45 |
+0.91 |
7,830 |
1,051 |
-6,778 |
May18 |
180223 |
79.37 |
81.42 |
79.37 |
81.34 |
+1.87 |
28,855 |
126,424 |
+4,184 |
Jul18 |
180223 |
80.38 |
82.15 |
80.31 |
82.07 |
+1.66 |
9,441 |
55,295 |
+1,852 |
Oct18 |
180223 |
77.02 |
78.04 |
77.02 |
78.04 |
+0.62 |
0 |
2 |
+0 |
Dec18 |
180223 |
76.30 |
76.68 |
76.18 |
76.60 |
+0.24 |
4,816 |
57,113 |
+1,666 |
Mar19 |
180223 |
76.49 |
76.88 |
76.41 |
76.80 |
+0.21 |
75 |
8,557 |
+42 |
Total Volume and Open Interest |
51,213 |
252,971 |
+1,119 |
Lumber(CME) |
Mar18 |
180223 |
521.7 |
532.6 |
521.4 |
526.8 |
+4.1 |
1,004 |
2,773 |
-500 |
May18 |
180223 |
512.9 |
519.0 |
512.0 |
515.4 |
-0.5 |
796 |
3,757 |
+274 |
Jul18 |
180223 |
505.1 |
505.6 |
504.7 |
505.4 |
unch |
57 |
364 |
+6 |
Sep18 |
180223 |
490.7 |
493.3 |
490.7 |
492.8 |
unch |
19 |
114 |
-4 |
Total Volume and Open Interest |
1,888 |
7,083 |
-218 |
Crude Oil(NYM) |
Apr18 |
180223 |
62.60 |
63.73 |
62.33 |
63.55 |
+0.78 |
466,924 |
495,317 |
-11,161 |
May18 |
180223 |
62.44 |
63.54 |
62.16 |
63.41 |
+0.81 |
104,670 |
270,166 |
+4,301 |
Jun18 |
180223 |
62.08 |
63.17 |
61.82 |
63.10 |
+0.85 |
72,393 |
269,043 |
+4,160 |
Jul18 |
180223 |
61.66 |
62.72 |
61.37 |
62.67 |
+0.89 |
29,873 |
143,933 |
-7,517 |
Aug18 |
180223 |
61.30 |
62.20 |
60.83 |
62.16 |
+0.91 |
18,572 |
87,268 |
+1,715 |
Sep18 |
180223 |
60.69 |
61.65 |
60.29 |
61.61 |
+0.91 |
19,391 |
108,561 |
-230 |
Oct18 |
180223 |
60.19 |
61.08 |
59.91 |
61.06 |
+0.89 |
7,297 |
89,903 |
+82 |
Nov18 |
180223 |
59.54 |
60.56 |
59.34 |
60.56 |
+0.86 |
4,636 |
71,590 |
+422 |
Dec18 |
180223 |
59.02 |
60.17 |
58.86 |
60.13 |
+0.86 |
38,952 |
237,318 |
-228 |
Jan19 |
180223 |
58.83 |
59.71 |
58.66 |
59.70 |
+0.85 |
2,903 |
84,863 |
+531 |
Feb19 |
180223 |
58.27 |
59.26 |
58.08 |
59.26 |
+0.84 |
2,553 |
49,337 |
-340 |
Mar19 |
180223 |
57.95 |
58.86 |
57.64 |
58.86 |
+0.83 |
3,267 |
41,612 |
-248 |
Apr19 |
180223 |
58.48 |
58.48 |
58.48 |
58.48 |
+0.83 |
844 |
20,465 |
+76 |
May19 |
180223 |
58.11 |
58.11 |
58.11 |
58.11 |
+0.82 |
485 |
17,559 |
-77 |
Jun19 |
180223 |
56.66 |
57.79 |
56.62 |
57.76 |
+0.81 |
11,831 |
102,284 |
+321 |
Jul19 |
180223 |
57.40 |
57.40 |
57.40 |
57.40 |
+0.80 |
1,340 |
15,927 |
+93 |
Total Volume and Open Interest |
813,882 |
2,425,517 |
-5,045 |
e-miNY Crude Oil(NYM) |
Apr18 |
180223 |
62.625 |
63.725 |
62.325 |
63.550 |
+0.775 |
9,996 |
1,383 |
+169 |
May18 |
180223 |
62.475 |
63.525 |
62.200 |
63.400 |
+0.800 |
129 |
301 |
+10 |
Jun18 |
180223 |
61.900 |
63.125 |
61.900 |
63.100 |
+0.850 |
34 |
104 |
+1 |
Jul18 |
180223 |
61.400 |
62.675 |
61.400 |
62.675 |
+0.900 |
14 |
66 |
-13 |
Aug18 |
180223 |
61.925 |
62.150 |
61.925 |
62.150 |
+0.900 |
0 |
124 |
+0 |
Sep18 |
180223 |
61.600 |
61.600 |
61.600 |
61.600 |
+0.900 |
1 |
65 |
+1 |
Oct18 |
180223 |
61.050 |
61.050 |
61.050 |
61.050 |
+0.875 |
0 |
36 |
+0 |
Nov18 |
180223 |
60.550 |
60.550 |
60.550 |
60.550 |
+0.850 |
0 |
123 |
+0 |
Dec18 |
180223 |
59.600 |
60.400 |
59.600 |
60.125 |
+0.850 |
0 |
165 |
+0 |
Jan19 |
180223 |
60.000 |
60.000 |
59.700 |
59.700 |
+0.850 |
0 |
30 |
+0 |
Total Volume and Open Interest |
10,174 |
2,443 |
+168 |
NY Harbor ULSD(NYM) |
Mar18 |
180223 |
194.61 |
197.60 |
193.57 |
196.94 |
+1.67 |
28,026 |
44,288 |
-10,014 |
Apr18 |
180223 |
194.76 |
197.81 |
193.70 |
197.26 |
+1.90 |
53,585 |
122,678 |
+4,589 |
May18 |
180223 |
194.46 |
197.46 |
193.42 |
197.03 |
+2.05 |
21,448 |
67,514 |
-25 |
Jun18 |
180223 |
194.17 |
196.86 |
192.98 |
196.57 |
+2.08 |
17,040 |
48,389 |
+1,534 |
Jul18 |
180223 |
193.89 |
196.53 |
192.80 |
196.28 |
+2.00 |
7,471 |
33,461 |
+604 |
Aug18 |
180223 |
193.09 |
196.21 |
192.68 |
196.02 |
+1.89 |
4,020 |
15,157 |
+158 |
Sep18 |
180223 |
193.24 |
196.18 |
192.74 |
195.97 |
+1.82 |
2,845 |
16,560 |
+337 |
Oct18 |
180223 |
193.78 |
196.12 |
192.74 |
195.91 |
+1.83 |
988 |
9,140 |
-57 |
Nov18 |
180223 |
193.67 |
195.96 |
192.62 |
195.79 |
+1.82 |
553 |
5,574 |
+157 |
Dec18 |
180223 |
193.57 |
195.78 |
192.45 |
195.61 |
+1.84 |
2,687 |
40,626 |
+297 |
Jan19 |
180223 |
193.01 |
195.66 |
192.38 |
195.52 |
+1.85 |
198 |
6,017 |
+13 |
Feb19 |
180223 |
192.99 |
195.24 |
192.00 |
195.13 |
+1.84 |
274 |
1,232 |
+76 |
Mar19 |
180223 |
194.16 |
194.16 |
194.16 |
194.16 |
+1.76 |
202 |
1,481 |
+32 |
Apr19 |
180223 |
192.27 |
192.27 |
192.27 |
192.27 |
+1.67 |
39 |
757 |
+15 |
Total Volume and Open Interest |
139,684 |
423,566 |
-2,113 |
RBOB Gasoline(NYM) |
Mar18 |
180223 |
176.61 |
181.36 |
175.32 |
180.85 |
+4.28 |
34,801 |
45,940 |
-6,002 |
Apr18 |
180223 |
195.79 |
199.40 |
194.62 |
198.96 |
+2.89 |
53,529 |
132,766 |
+103 |
May18 |
180223 |
197.27 |
200.53 |
196.02 |
200.14 |
+2.71 |
22,946 |
77,882 |
+1,410 |
Jun18 |
180223 |
197.04 |
199.96 |
195.71 |
199.63 |
+2.50 |
19,104 |
46,217 |
+622 |
Jul18 |
180223 |
195.56 |
198.39 |
194.44 |
198.11 |
+2.26 |
12,164 |
39,050 |
+244 |
Aug18 |
180223 |
193.01 |
196.14 |
192.36 |
195.91 |
+2.11 |
5,147 |
17,312 |
+520 |
Sep18 |
180223 |
190.74 |
193.06 |
189.44 |
192.91 |
+2.03 |
4,741 |
22,229 |
+1,143 |
Oct18 |
180223 |
176.50 |
179.52 |
176.04 |
179.35 |
+1.92 |
1,431 |
10,983 |
+80 |
Nov18 |
180223 |
172.99 |
175.76 |
172.43 |
175.56 |
+1.79 |
920 |
7,526 |
+64 |
Dec18 |
180223 |
170.12 |
172.71 |
169.52 |
172.35 |
+1.52 |
2,767 |
19,245 |
-124 |
Total Volume and Open Interest |
158,173 |
430,554 |
-1,789 |
e-miNY RBOB Gasoline(NYM) |
Mar18 |
180223 |
176.60 |
180.85 |
176.60 |
180.85 |
+4.28 |
0 |
1 |
+0 |
Apr18 |
180223 |
198.96 |
198.96 |
198.96 |
198.96 |
+2.89 |
|
|
|
May18 |
180223 |
200.14 |
200.14 |
200.14 |
200.14 |
+2.71 |
|
|
|
Jun18 |
180223 |
199.63 |
199.63 |
199.63 |
199.63 |
+2.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar18 |
180223 |
2.619 |
2.633 |
2.555 |
2.625 |
-0.009 |
125,222 |
36,367 |
-28,961 |
Apr18 |
180223 |
2.661 |
2.674 |
2.612 |
2.657 |
-0.019 |
129,632 |
308,750 |
+5,222 |
May18 |
180223 |
2.691 |
2.702 |
2.648 |
2.686 |
-0.018 |
40,859 |
196,226 |
+840 |
Jun18 |
180223 |
2.724 |
2.735 |
2.685 |
2.719 |
-0.018 |
21,441 |
81,757 |
+3,344 |
Jul18 |
180223 |
2.761 |
2.777 |
2.729 |
2.760 |
-0.018 |
16,425 |
99,192 |
+238 |
Aug18 |
180223 |
2.767 |
2.790 |
2.741 |
2.774 |
-0.015 |
9,111 |
55,329 |
+992 |
Sep18 |
180223 |
2.753 |
2.775 |
2.727 |
2.759 |
-0.016 |
10,268 |
68,640 |
+1,507 |
Oct18 |
180223 |
2.780 |
2.791 |
2.743 |
2.773 |
-0.017 |
16,749 |
116,062 |
-1,396 |
Nov18 |
180223 |
2.811 |
2.838 |
2.797 |
2.821 |
-0.016 |
3,260 |
39,551 |
-127 |
Dec18 |
180223 |
2.940 |
2.964 |
2.918 |
2.947 |
-0.014 |
1,978 |
41,737 |
+140 |
Jan19 |
180223 |
3.023 |
3.050 |
3.006 |
3.032 |
-0.014 |
5,940 |
64,067 |
+308 |
Feb19 |
180223 |
2.997 |
3.024 |
2.982 |
3.006 |
-0.013 |
2,093 |
26,517 |
-29 |
Mar19 |
180223 |
2.912 |
2.936 |
2.898 |
2.921 |
-0.011 |
2,165 |
47,132 |
+337 |
Apr19 |
180223 |
2.644 |
2.668 |
2.632 |
2.658 |
-0.003 |
1,272 |
48,898 |
+220 |
May19 |
180223 |
2.623 |
2.641 |
2.608 |
2.634 |
-0.002 |
631 |
14,924 |
+145 |
Jun19 |
180223 |
2.653 |
2.662 |
2.637 |
2.662 |
-0.002 |
409 |
11,073 |
+57 |
Total Volume and Open Interest |
389,024 |
1,344,792 |
-16,673 |
Brent Crude Oil(ICE) |
Apr18 |
180223 |
66.30 |
67.37 |
65.79 |
67.31 |
+0.92 |
245,865 |
201,691 |
-17,694 |
May18 |
180223 |
66.01 |
67.10 |
65.57 |
67.04 |
+0.93 |
202,207 |
514,514 |
+16,519 |
Jun18 |
180223 |
65.65 |
66.83 |
65.31 |
66.77 |
+0.94 |
121,830 |
325,138 |
+6,714 |
Jul18 |
180223 |
65.40 |
66.49 |
65.01 |
66.44 |
+0.93 |
42,728 |
137,432 |
-553 |
Aug18 |
180223 |
65.02 |
66.13 |
64.66 |
66.07 |
+0.91 |
32,563 |
113,636 |
+1,970 |
Sep18 |
180223 |
64.66 |
65.75 |
64.30 |
65.70 |
+0.91 |
32,199 |
115,515 |
+2,864 |
Oct18 |
180223 |
64.18 |
65.35 |
63.92 |
65.30 |
+0.90 |
10,321 |
52,527 |
+1,191 |
Nov18 |
180223 |
64.01 |
64.94 |
63.59 |
64.89 |
+0.89 |
5,046 |
60,575 |
+727 |
Dec18 |
180223 |
63.57 |
64.53 |
63.13 |
64.47 |
+0.88 |
41,215 |
247,975 |
+3,054 |
Jan19 |
180223 |
63.32 |
64.09 |
63.32 |
64.09 |
+0.87 |
2,088 |
48,223 |
+457 |
Feb19 |
180223 |
62.94 |
63.75 |
62.94 |
63.75 |
+0.87 |
906 |
28,742 |
+157 |
Mar19 |
180223 |
63.41 |
63.41 |
63.41 |
63.41 |
+0.86 |
2,657 |
33,514 |
+534 |
Apr19 |
180223 |
63.09 |
63.09 |
63.09 |
63.09 |
+0.85 |
369 |
13,686 |
-82 |
May19 |
180223 |
62.77 |
62.77 |
62.77 |
62.77 |
+0.84 |
298 |
16,332 |
-56 |
Total Volume and Open Interest |
769,388 |
2,399,049 |
+17,057 |
Gas Oil(ICE) |
Mar18 |
180223 |
584.25 |
595.25 |
580.50 |
591.00 |
+6.00 |
33,623 |
119,464 |
-1,099 |
Apr18 |
180223 |
585.00 |
596.75 |
582.00 |
592.25 |
+5.50 |
45,295 |
212,222 |
+5,318 |
May18 |
180223 |
584.75 |
594.75 |
581.25 |
590.75 |
+5.25 |
22,762 |
126,004 |
-1,490 |
Jun18 |
180223 |
582.00 |
591.50 |
578.50 |
587.50 |
+5.00 |
20,185 |
88,613 |
+433 |
Jul18 |
180223 |
580.00 |
589.25 |
576.75 |
585.25 |
+4.75 |
5,811 |
46,744 |
+615 |
Aug18 |
180223 |
579.50 |
587.25 |
575.75 |
584.25 |
+4.75 |
3,657 |
27,482 |
+749 |
Sep18 |
180223 |
578.75 |
586.75 |
575.00 |
583.25 |
+4.75 |
2,862 |
28,142 |
+809 |
Oct18 |
180223 |
577.75 |
585.00 |
574.25 |
582.25 |
+4.75 |
1,265 |
27,013 |
-204 |
Nov18 |
180223 |
575.25 |
583.00 |
571.75 |
579.50 |
+4.50 |
614 |
16,027 |
-20 |
Dec18 |
180223 |
573.00 |
581.25 |
569.50 |
577.00 |
+4.25 |
7,332 |
111,496 |
+1,321 |
Total Volume and Open Interest |
145,827 |
977,915 |
+6,256 |
Ethanol(CBOT) |
Mar18 |
180223 |
1.498 |
1.502 |
1.470 |
1.471 |
-0.016 |
318 |
530 |
-14 |
Apr18 |
180223 |
1.500 |
1.511 |
1.482 |
1.484 |
-0.015 |
254 |
930 |
+73 |
May18 |
180223 |
1.497 |
1.497 |
1.490 |
1.490 |
-0.015 |
43 |
128 |
+1 |
Jun18 |
180223 |
1.501 |
1.501 |
1.488 |
1.488 |
-0.015 |
50 |
184 |
+11 |
Jul18 |
180223 |
1.486 |
1.486 |
1.486 |
1.486 |
-0.015 |
0 |
162 |
+0 |
Aug18 |
180223 |
1.482 |
1.482 |
1.482 |
1.482 |
-0.014 |
0 |
4 |
+0 |
Sep18 |
180223 |
1.481 |
1.481 |
1.481 |
1.481 |
-0.014 |
0 |
126 |
+0 |
Oct18 |
180223 |
1.475 |
1.475 |
1.475 |
1.475 |
-0.014 |
|
|
|
Total Volume and Open Interest |
665 |
2,123 |
+71 |
WTI Crude Oil(ICE) |
Apr18 |
180223 |
62.70 |
63.73 |
62.34 |
63.55 |
+0.78 |
42,475 |
69,744 |
-583 |
May18 |
180223 |
62.51 |
63.54 |
62.17 |
63.41 |
+0.81 |
30,799 |
49,087 |
+316 |
Jun18 |
180223 |
62.14 |
63.17 |
61.83 |
63.10 |
+0.85 |
27,630 |
85,505 |
+3,263 |
Jul18 |
180223 |
61.65 |
62.70 |
61.42 |
62.67 |
+0.89 |
7,838 |
23,005 |
+213 |
Aug18 |
180223 |
61.10 |
62.18 |
60.88 |
62.16 |
+0.91 |
4,511 |
20,071 |
+172 |
Sep18 |
180223 |
60.56 |
61.63 |
60.39 |
61.61 |
+0.91 |
3,348 |
23,057 |
-798 |
Oct18 |
180223 |
59.84 |
61.10 |
59.84 |
61.06 |
+0.89 |
1,052 |
7,891 |
+230 |
Nov18 |
180223 |
59.55 |
60.56 |
59.55 |
60.56 |
+0.86 |
790 |
11,433 |
+245 |
Dec18 |
180223 |
59.11 |
60.14 |
58.91 |
60.13 |
+0.86 |
6,954 |
110,774 |
-299 |
Jan19 |
180223 |
59.70 |
59.70 |
59.70 |
59.70 |
+0.85 |
292 |
6,245 |
-35 |
Feb19 |
180223 |
59.26 |
59.26 |
59.26 |
59.26 |
+0.84 |
101 |
5,909 |
+0 |
Mar19 |
180223 |
58.86 |
58.86 |
58.86 |
58.86 |
+0.83 |
224 |
4,284 |
+21 |
Apr19 |
180223 |
58.48 |
58.48 |
58.48 |
58.48 |
+0.83 |
117 |
1,937 |
-62 |
May19 |
180223 |
58.11 |
58.11 |
58.11 |
58.11 |
+0.82 |
27 |
2,334 |
+5 |
Jun19 |
180223 |
56.77 |
57.76 |
56.77 |
57.76 |
+0.81 |
1,052 |
23,042 |
+47 |
Jul19 |
180223 |
57.40 |
57.40 |
57.40 |
57.40 |
+0.80 |
108 |
1,780 |
+24 |
Total Volume and Open Interest |
131,208 |
540,276 |
+3,070 |
US Dollar Index(ICE) |
Mar18 |
180223 |
89.705 |
89.990 |
89.690 |
89.808 |
+0.153 |
23,071 |
34,699 |
-430 |
Jun18 |
180223 |
89.320 |
89.600 |
89.300 |
89.433 |
+0.158 |
744 |
3,725 |
+219 |
Sep18 |
180223 |
89.095 |
89.160 |
89.000 |
89.063 |
+0.158 |
15 |
547 |
-9 |
Total Volume and Open Interest |
23,841 |
39,201 |
-227 |
Australian Dollar(CME) |
Mar18 |
180223 |
78.39 |
78.46 |
78.03 |
78.35 |
-0.09 |
128,483 |
107,972 |
+1,088 |
Jun18 |
180223 |
78.38 |
78.40 |
78.10 |
78.37 |
-0.09 |
157 |
2,967 |
+63 |
Sep18 |
180223 |
78.25 |
78.42 |
78.25 |
78.42 |
-0.09 |
425 |
488 |
+425 |
Total Volume and Open Interest |
129,183 |
112,766 |
+1,607 |
British Pound(CME) |
Mar18 |
180223 |
139.65 |
140.17 |
139.15 |
139.82 |
+0.13 |
142,662 |
179,745 |
-269 |
Jun18 |
180223 |
140.22 |
140.70 |
139.77 |
140.37 |
+0.13 |
531 |
6,047 |
+127 |
Sep18 |
180223 |
140.91 |
141.26 |
140.91 |
140.91 |
+0.11 |
3 |
55 |
+0 |
Total Volume and Open Interest |
144,326 |
187,994 |
-124 |
Canadian Dollar(CME) |
Mar18 |
180223 |
78.72 |
79.29 |
78.60 |
79.00 |
+0.33 |
77,259 |
139,251 |
+1,789 |
Jun18 |
180223 |
78.87 |
79.41 |
78.74 |
79.12 |
+0.32 |
1,159 |
4,630 |
+742 |
Sep18 |
180223 |
78.91 |
79.31 |
78.90 |
79.25 |
+0.33 |
99 |
723 |
+73 |
Dec18 |
180223 |
79.11 |
79.54 |
79.11 |
79.37 |
+0.32 |
200 |
2,266 |
+151 |
Total Volume and Open Interest |
78,745 |
147,092 |
+2,770 |
Japanese Yen(CME) |
Mar18 |
180223 |
93.79 |
94.01 |
93.46 |
93.81 |
-0.09 |
132,510 |
267,984 |
+608 |
Jun18 |
180223 |
94.40 |
94.59 |
94.08 |
94.40 |
-0.09 |
261 |
2,609 |
+5 |
Sep18 |
180223 |
94.99 |
95.06 |
94.77 |
95.06 |
-0.09 |
3 |
405 |
+2 |
Total Volume and Open Interest |
132,948 |
271,875 |
+604 |
Swiss Franc(CME) |
Mar18 |
180223 |
107.34 |
107.42 |
106.86 |
106.97 |
-0.38 |
21,208 |
69,019 |
+623 |
Jun18 |
180223 |
108.23 |
108.25 |
107.70 |
107.81 |
-0.38 |
109 |
771 |
+80 |
Sep18 |
180223 |
108.70 |
108.70 |
108.70 |
108.70 |
-0.39 |
11 |
33 |
+0 |
Total Volume and Open Interest |
21,328 |
69,840 |
+703 |
EuroFX(CME) |
Mar18 |
180223 |
123.46 |
123.54 |
122.97 |
123.14 |
-0.35 |
220,540 |
536,647 |
+93 |
Jun18 |
180223 |
124.34 |
124.34 |
123.82 |
123.98 |
-0.35 |
1,503 |
23,893 |
+126 |
Sep18 |
180223 |
124.95 |
125.26 |
124.80 |
124.87 |
-0.35 |
6 |
2,081 |
+3 |
Total Volume and Open Interest |
223,565 |
567,922 |
+388 |
Mexican Peso(CME) |
Mar18 |
180223 |
535.25 |
538.13 |
534.38 |
537.13 |
+2.75 |
59,591 |
191,675 |
-2,880 |
Apr18 |
180223 |
534.75 |
534.75 |
534.75 |
534.75 |
+2.75 |
|
|
|
Total Volume and Open Interest |
59,808 |
193,578 |
-2,869 |
Brazilian Real(CME) |
Mar18 |
180223 |
307.35 |
309.10 |
306.30 |
308.40 |
+0.65 |
2,316 |
35,008 |
-172 |
Apr18 |
180223 |
306.35 |
308.15 |
305.30 |
307.45 |
+0.60 |
426 |
577 |
+172 |
May18 |
180223 |
306.60 |
306.60 |
306.60 |
306.60 |
+0.70 |
0 |
8 |
+0 |
Jun18 |
180223 |
305.95 |
305.95 |
305.70 |
305.70 |
+0.70 |
9 |
10 |
+9 |
Total Volume and Open Interest |
2,751 |
35,706 |
+9 |
30-Year T-Bonds(CBOT) |
Mar18 |
180223 |
143~020 |
144~080 |
142~240 |
144~020 |
+0~300 |
373,941 |
775,149 |
-34,446 |
Jun18 |
180223 |
142~030 |
143~080 |
141~250 |
143~020 |
+0~300 |
59,783 |
83,454 |
+37,737 |
Sep18 |
180223 |
142~020 |
142~020 |
142~020 |
142~020 |
+0~300 |
0 |
43 |
+0 |
Total Volume and Open Interest |
433,724 |
858,646 |
+3,291 |
10-Year T-Notes(CBOT) |
Mar18 |
180223 |
120~120 |
120~265 |
120~080 |
120~235 |
+0~100 |
2,154,049 |
3,398,481 |
-161,737 |
Jun18 |
180223 |
119~250 |
120~080 |
119~215 |
120~055 |
+0~105 |
640,011 |
511,982 |
+235,437 |
Sep18 |
180223 |
119~225 |
119~225 |
119~225 |
119~225 |
+0~105 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,794,060 |
3,910,465 |
+73,700 |
5-Year T-Notes(CBOT) |
Mar18 |
180223 |
114~070 |
114~142 |
114~046 |
114~122 |
+0~052 |
1,735,806 |
3,045,930 |
-241,857 |
Jun18 |
180223 |
113~294 |
114~044 |
113~270 |
114~026 |
+0~052 |
851,166 |
805,925 |
+457,180 |
Sep18 |
180223 |
114~026 |
114~026 |
114~026 |
114~026 |
+0~052 |
0 |
6 |
+0 |
Total Volume and Open Interest |
2,586,972 |
3,851,861 |
+215,323 |
2 Year T-Notes(CBOT) |
Mar18 |
180223 |
106~166 |
106~186 |
106~162 |
106~172 |
+0~006 |
884,100 |
1,762,669 |
-111,589 |
Jun18 |
180223 |
106~084 |
106~102 |
106~076 |
106~090 |
+0~010 |
403,104 |
343,139 |
+168,281 |
Sep18 |
180223 |
106~090 |
106~090 |
106~090 |
106~090 |
+0~010 |
|
|
|
Total Volume and Open Interest |
1,287,204 |
2,105,808 |
+56,692 |
Eurodollars(CME) |
Mar18 |
180223 |
97.923 |
97.935 |
97.908 |
97.920 |
-0.007 |
431,011 |
1,397,560 |
-1,395 |
Jun18 |
180223 |
97.750 |
97.775 |
97.735 |
97.760 |
+0.005 |
350,181 |
1,577,235 |
+7,189 |
Sep18 |
180223 |
97.630 |
97.665 |
97.620 |
97.650 |
+0.015 |
381,726 |
1,415,498 |
+5,561 |
Dec18 |
180223 |
97.495 |
97.535 |
97.480 |
97.520 |
+0.020 |
431,358 |
1,836,918 |
+66,216 |
Mar19 |
180223 |
97.405 |
97.450 |
97.390 |
97.435 |
+0.030 |
371,436 |
1,390,463 |
-3,429 |
Jun19 |
180223 |
97.295 |
97.350 |
97.280 |
97.330 |
+0.035 |
402,244 |
1,305,911 |
+16,785 |
Sep19 |
180223 |
97.220 |
97.285 |
97.205 |
97.265 |
+0.045 |
283,762 |
926,355 |
-6,358 |
Dec19 |
180223 |
97.140 |
97.205 |
97.120 |
97.185 |
+0.050 |
519,186 |
1,935,949 |
+29,285 |
Mar20 |
180223 |
97.115 |
97.185 |
97.090 |
97.165 |
+0.055 |
284,376 |
920,512 |
+15,936 |
Jun20 |
180223 |
97.095 |
97.175 |
97.075 |
97.150 |
+0.055 |
247,109 |
816,450 |
+37,458 |
Sep20 |
180223 |
97.080 |
97.160 |
97.060 |
97.140 |
+0.055 |
166,422 |
514,228 |
+3,130 |
Dec20 |
180223 |
97.050 |
97.130 |
97.025 |
97.110 |
+0.060 |
289,348 |
584,446 |
+31,530 |
Mar21 |
180223 |
97.030 |
97.110 |
97.010 |
97.090 |
+0.055 |
114,826 |
459,612 |
+8,401 |
Jun21 |
180223 |
97.015 |
97.095 |
96.995 |
97.075 |
+0.055 |
90,672 |
264,194 |
+10,795 |
Sep21 |
180223 |
97.000 |
97.085 |
96.985 |
97.065 |
+0.055 |
66,617 |
162,659 |
-4,278 |
Dec21 |
180223 |
96.980 |
97.060 |
96.965 |
97.045 |
+0.055 |
121,015 |
229,764 |
+12,193 |
Mar22 |
180223 |
96.970 |
97.050 |
96.955 |
97.035 |
+0.055 |
44,016 |
136,585 |
-2,840 |
Jun22 |
180223 |
96.960 |
97.040 |
96.940 |
97.025 |
+0.055 |
44,833 |
85,849 |
-1,643 |
Total Volume and Open Interest |
4,762,699 |
16,331,313 |
+227,414 |
Ultra T-Bond(CBOT) |
Mar18 |
180223 |
154~20 |
156~06 |
154~07 |
155~31 |
+1~11 |
324,384 |
742,000 |
-128,052 |
Jun18 |
180223 |
153~26 |
155~12 |
153~13 |
155~05 |
+1~11 |
190,717 |
282,376 |
+144,282 |
Sep18 |
180223 |
154~05 |
154~05 |
154~05 |
154~05 |
+1~11 |
|
|
|
Total Volume and Open Interest |
515,101 |
1,024,376 |
+16,230 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180223 |
127~290 |
128~190 |
127~235 |
128~150 |
+0~165 |
243,813 |
530,258 |
-16,521 |
Jun18 |
180223 |
127~125 |
128~030 |
127~070 |
127~315 |
+0~170 |
74,425 |
71,947 |
+47,114 |
Sep18 |
180223 |
127~315 |
127~315 |
127~315 |
127~315 |
+0~170 |
|
|
|
Total Volume and Open Interest |
318,238 |
602,205 |
+30,593 |
30 Day Federal Funds(CBOT) |
Feb18 |
180223 |
98.580 |
98.582 |
98.580 |
98.580 |
-0.002 |
16,454 |
281,266 |
-5,848 |
Mar18 |
180223 |
98.510 |
98.510 |
98.505 |
98.510 |
unch |
32,530 |
96,392 |
+6,605 |
Apr18 |
180223 |
98.345 |
98.350 |
98.340 |
98.345 |
unch |
107,188 |
438,642 |
+43,726 |
May18 |
180223 |
98.320 |
98.325 |
98.315 |
98.320 |
unch |
109,268 |
154,083 |
+18,194 |
Jun18 |
180223 |
98.225 |
98.225 |
98.215 |
98.220 |
-0.005 |
18,088 |
38,847 |
+2,665 |
Jul18 |
180223 |
98.155 |
98.155 |
98.140 |
98.145 |
-0.010 |
41,777 |
188,245 |
+5,731 |
Total Volume and Open Interest |
531,522 |
2,125,544 |
+105,820 |
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 |
180223 |
159.54 |
161.88 |
159.54 |
161.54 |
+1.76 |
58,496 |
259,112 |
-10,013 |
Jun18 |
180223 |
158.24 |
160.30 |
158.24 |
160.04 |
+1.76 |
11,724 |
32,121 |
+2,495 |
Sep18 |
180223 |
164.54 |
164.54 |
164.54 |
164.54 |
+1.76 |
|
|
|
Total Volume and Open Interest |
70,220 |
291,233 |
-7,518 |
Euro-Bund(EUREX) |
Mar18 |
180223 |
158.68 |
159.66 |
158.68 |
159.48 |
+0.72 |
675,672 |
1,927,845 |
-24,361 |
Jun18 |
180223 |
156.06 |
156.98 |
156.03 |
156.81 |
+0.70 |
70,502 |
232,446 |
+28,827 |
Sep18 |
180223 |
155.88 |
156.29 |
155.82 |
156.29 |
+0.72 |
0 |
21 |
+1 |
Total Volume and Open Interest |
746,174 |
2,160,312 |
+4,467 |
Euro-Bobl(EUREX) |
Mar18 |
180223 |
130.78 |
131.05 |
130.77 |
131.01 |
+0.21 |
487,863 |
1,775,776 |
-16,952 |
Jun18 |
180223 |
129.94 |
130.24 |
129.94 |
130.20 |
+0.21 |
47,886 |
132,199 |
+6,858 |
Sep18 |
180223 |
130.01 |
130.01 |
130.01 |
130.01 |
+0.21 |
|
|
|
Total Volume and Open Interest |
535,749 |
1,907,975 |
-10,094 |
Euro-Schatz(EUREX) |
Mar18 |
180223 |
111.92 |
111.96 |
111.91 |
111.95 |
+0.02 |
227,240 |
1,841,490 |
+30,802 |
Jun18 |
180223 |
111.73 |
111.75 |
111.73 |
111.75 |
+0.02 |
35,754 |
142,674 |
+10,393 |
Sep18 |
180223 |
111.75 |
111.75 |
111.75 |
111.75 |
+0.02 |
|
|
|
Total Volume and Open Interest |
262,994 |
1,984,164 |
+41,195 |
3-Mth Euribor(EUREX) |
Mar18 |
180223 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
6,860 |
+0 |
Jun18 |
180223 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
28 |
2,916 |
+0 |
Sep18 |
180223 |
100.290 |
100.290 |
100.290 |
100.290 |
-0.005 |
17 |
3,105 |
+0 |
Total Volume and Open Interest |
94 |
34,439 |
+3 |
Long Gilt(LIFFE) |
Mar18 |
180223 |
121~24 |
122~02 |
121~23 |
121~30 |
+0~08 |
291,005 |
659,404 |
-54,573 |
Jun18 |
180223 |
120~25 |
121~02 |
120~23 |
120~30 |
+0~08 |
84,720 |
102,823 |
+60,037 |
Total Volume and Open Interest |
375,725 |
762,227 |
+5,464 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180223 |
99.35 |
99.35 |
99.31 |
99.31 |
-0.04 |
114,850 |
439,838 |
-9,329 |
Jun18 |
180223 |
99.18 |
99.18 |
99.13 |
99.14 |
-0.04 |
121,327 |
608,211 |
+37,650 |
Sep18 |
180223 |
99.08 |
99.08 |
99.04 |
99.05 |
-0.03 |
78,401 |
412,834 |
+20,890 |
Dec18 |
180223 |
98.99 |
98.99 |
98.96 |
98.96 |
-0.02 |
94,882 |
454,901 |
-5,456 |
Mar19 |
180223 |
98.91 |
98.91 |
98.88 |
98.89 |
-0.01 |
82,425 |
314,905 |
-153 |
Jun19 |
180223 |
98.83 |
98.84 |
98.81 |
98.81 |
-0.01 |
81,282 |
294,874 |
+5,778 |
Total Volume and Open Interest |
1,034,893 |
3,632,869 |
+64,351 |
3-Mth Euribor(LIFFE) |
Mar18 |
180223 |
100.320 |
100.320 |
100.315 |
100.315 |
-0.005 |
20,094 |
487,844 |
-375 |
Jun18 |
180223 |
100.300 |
100.305 |
100.295 |
100.300 |
-0.005 |
21,298 |
562,177 |
+292 |
Sep18 |
180223 |
100.290 |
100.295 |
100.285 |
100.290 |
-0.005 |
31,485 |
572,496 |
-437 |
Total Volume and Open Interest |
453,574 |
5,159,413 |
+8,181 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180223 |
98.19 |
98.20 |
98.19 |
98.20 |
unch |
6,741 |
98,107 |
-2,454 |
Jun18 |
180223 |
98.17 |
98.18 |
98.16 |
98.18 |
+0.01 |
30,679 |
176,376 |
+5,566 |
Sep18 |
180223 |
98.10 |
98.12 |
98.09 |
98.11 |
+0.01 |
21,923 |
195,776 |
-4,573 |
Dec18 |
180223 |
98.01 |
98.03 |
98.00 |
98.03 |
+0.02 |
19,546 |
177,322 |
-1,672 |
Mar19 |
180223 |
97.90 |
97.93 |
97.90 |
97.93 |
+0.02 |
12,452 |
112,979 |
-622 |
Jun19 |
180223 |
97.80 |
97.83 |
97.79 |
97.83 |
+0.03 |
5,185 |
94,193 |
+704 |
Sep19 |
180223 |
97.70 |
97.73 |
97.70 |
97.73 |
+0.03 |
3,785 |
70,517 |
+756 |
Dec19 |
180223 |
97.60 |
97.65 |
97.60 |
97.65 |
+0.04 |
1,909 |
41,303 |
+83 |
Mar20 |
180223 |
97.52 |
97.56 |
97.51 |
97.56 |
+0.04 |
77 |
5,983 |
+14 |
Jun20 |
180223 |
97.45 |
97.49 |
97.45 |
97.49 |
+0.06 |
12 |
3,206 |
+4 |
Total Volume and Open Interest |
102,539 |
980,276 |
-2,129 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180223 |
97.14 |
97.18 |
97.13 |
97.17 |
+0.03 |
140,516 |
1,144,513 |
+1,837 |
Jun18 |
180223 |
97.11 |
97.12 |
97.11 |
97.12 |
+0.03 |
11 |
1,966 |
+6 |
Total Volume and Open Interest |
140,527 |
1,146,479 |
+1,843 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180223 |
97.87 |
97.91 |
97.86 |
97.90 |
+0.03 |
164,926 |
1,067,619 |
-34,350 |
Jun18 |
180223 |
97.80 |
97.80 |
97.80 |
97.80 |
+0.03 |
851 |
15,160 |
+476 |
Total Volume and Open Interest |
165,777 |
1,082,779 |
-33,874 |
Gold(CMX) |
Feb18 |
180223 |
1328.0 |
1332.1 |
1327.7 |
1328.2 |
-2.4 |
119 |
1,107 |
-24 |
Apr18 |
180223 |
1333.7 |
1334.2 |
1327.7 |
1330.3 |
-2.4 |
255,616 |
357,067 |
-3,463 |
Jun18 |
180223 |
1339.3 |
1339.3 |
1333.0 |
1335.8 |
-2.3 |
2,958 |
87,415 |
-168 |
Aug18 |
180223 |
1339.0 |
1344.0 |
1339.0 |
1341.5 |
-2.3 |
766 |
25,441 |
+300 |
Oct18 |
180223 |
1345.4 |
1349.0 |
1345.4 |
1347.1 |
-2.3 |
249 |
5,363 |
-2 |
Dec18 |
180223 |
1354.0 |
1355.4 |
1350.9 |
1353.1 |
-2.3 |
1,187 |
36,414 |
-19 |
Feb19 |
180223 |
1358.8 |
1359.1 |
1358.8 |
1359.1 |
-2.3 |
112 |
2,383 |
+53 |
Apr19 |
180223 |
1365.3 |
1365.3 |
1365.3 |
1365.3 |
-2.2 |
32 |
1,968 |
+26 |
Jun19 |
180223 |
1371.2 |
1371.6 |
1371.2 |
1371.6 |
-2.4 |
285 |
1,612 |
-193 |
Aug19 |
180223 |
1377.1 |
1377.1 |
1377.1 |
1377.1 |
-2.4 |
0 |
8 |
+0 |
Oct19 |
180223 |
1383.3 |
1383.3 |
1383.3 |
1383.3 |
-2.4 |
0 |
27 |
+0 |
Dec19 |
180223 |
1390.7 |
1390.7 |
1390.7 |
1390.7 |
-2.4 |
213 |
2,814 |
+150 |
Total Volume and Open Interest |
262,621 |
524,449 |
-3,705 |
Silver(CMX) |
Mar18 |
180223 |
1659.0 |
1660.5 |
1646.5 |
1648.4 |
-10.3 |
91,973 |
53,370 |
-9,879 |
May18 |
180223 |
1665.5 |
1666.5 |
1652.5 |
1654.9 |
-8.9 |
36,500 |
113,012 |
+7,525 |
Jul18 |
180223 |
1670.0 |
1673.5 |
1662.0 |
1664.0 |
-8.8 |
1,566 |
13,614 |
+263 |
Sep18 |
180223 |
1680.0 |
1682.0 |
1672.5 |
1673.4 |
-8.7 |
353 |
5,321 |
+111 |
Dec18 |
180223 |
1692.0 |
1697.0 |
1684.5 |
1686.7 |
-8.9 |
309 |
14,448 |
+1 |
Mar19 |
180223 |
1699.8 |
1699.8 |
1699.8 |
1699.8 |
-8.9 |
3 |
530 |
-1 |
May19 |
180223 |
1708.9 |
1708.9 |
1708.9 |
1708.9 |
-8.9 |
0 |
54 |
+0 |
Total Volume and Open Interest |
130,914 |
201,605 |
-2,024 |
Platinum(NYMEX) |
Apr18 |
180223 |
999.8 |
1002.3 |
991.9 |
998.8 |
-0.6 |
15,289 |
76,944 |
-609 |
Jul18 |
180223 |
1005.9 |
1006.0 |
996.7 |
1003.5 |
-0.6 |
233 |
7,304 |
+20 |
Oct18 |
180223 |
1008.0 |
1008.9 |
1008.0 |
1008.3 |
-1.0 |
3 |
240 |
-1 |
Jan19 |
180223 |
1013.0 |
1013.0 |
1013.0 |
1013.0 |
-1.1 |
0 |
11 |
+0 |
Total Volume and Open Interest |
15,529 |
84,659 |
-590 |
Palladium(NYMEX) |
Mar18 |
180223 |
1034.65 |
1042.00 |
1028.75 |
1041.15 |
+7.65 |
7,417 |
10,269 |
-4,150 |
Jun18 |
180223 |
1033.80 |
1041.35 |
1027.60 |
1040.40 |
+7.80 |
4,397 |
17,284 |
+3,312 |
Sep18 |
180223 |
1028.85 |
1034.30 |
1021.80 |
1034.30 |
+7.40 |
6 |
613 |
-2 |
Total Volume and Open Interest |
11,820 |
28,196 |
-840 |
Copper(CMX) |
Mar18 |
180223 |
323.40 |
323.55 |
319.00 |
321.25 |
-2.90 |
83,672 |
42,946 |
-10,192 |
May18 |
180223 |
325.25 |
325.50 |
321.20 |
323.30 |
-2.85 |
43,164 |
112,074 |
+2,596 |
Jul18 |
180223 |
327.00 |
327.25 |
323.20 |
325.20 |
-2.80 |
7,901 |
30,160 |
+1,354 |
Sep18 |
180223 |
327.45 |
327.70 |
325.30 |
326.80 |
-2.75 |
2,160 |
24,274 |
+432 |
Dec18 |
180223 |
330.45 |
330.45 |
326.70 |
328.55 |
-2.80 |
1,182 |
19,058 |
+194 |
Total Volume and Open Interest |
139,115 |
251,063 |
-5,357 |
E-mini DJIA Index(CBOT) |
Mar18 |
180223 |
25019 |
25325 |
24996 |
25314 |
+301 |
254,310 |
115,895 |
-596 |
Jun18 |
180223 |
25034 |
25353 |
25027 |
25339 |
+306 |
457 |
1,344 |
+28 |
Sep18 |
180223 |
25129 |
25375 |
25090 |
25375 |
+299 |
6 |
121 |
+5 |
Dec18 |
180223 |
25396 |
25396 |
25396 |
25396 |
+299 |
0 |
2 |
+0 |
Total Volume and Open Interest |
254,773 |
117,362 |
-563 |
S & P 500(CME) |
Mar18 |
180223 |
2712.70 |
2749.60 |
2710.30 |
2748.80 |
+37.30 |
2,608 |
77,583 |
+458 |
Jun18 |
180223 |
2753.20 |
2753.20 |
2753.20 |
2753.20 |
+37.40 |
0 |
260 |
+0 |
Sep18 |
180223 |
2760.10 |
2760.10 |
2760.10 |
2760.10 |
+37.80 |
0 |
126 |
+0 |
Dec18 |
180223 |
2765.30 |
2765.30 |
2765.30 |
2765.30 |
+37.40 |
0 |
300 |
+0 |
Total Volume and Open Interest |
2,608 |
78,269 |
+458 |
S & P 500 E-Mini(CME) |
Mar18 |
180223 |
2712.75 |
2750.25 |
2710.00 |
2748.75 |
+37.25 |
1,661,308 |
3,162,459 |
-13,982 |
Jun18 |
180223 |
2717.00 |
2754.50 |
2714.25 |
2753.25 |
+37.50 |
20,229 |
111,617 |
-3,113 |
Sep18 |
180223 |
2721.25 |
2760.50 |
2721.25 |
2760.00 |
+37.75 |
145 |
11,769 |
+2 |
Dec18 |
180223 |
2730.50 |
2765.25 |
2730.50 |
2765.25 |
+37.25 |
30 |
24,326 |
+5 |
Total Volume and Open Interest |
1,681,713 |
3,310,210 |
-17,087 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180223 |
6792.50 |
6913.75 |
6782.75 |
6909.75 |
+121.00 |
440,206 |
223,258 |
-1,015 |
Jun18 |
180223 |
6811.00 |
6937.25 |
6808.50 |
6935.00 |
+121.25 |
3,224 |
8,158 |
+364 |
Sep18 |
180223 |
6882.00 |
6964.50 |
6882.00 |
6964.50 |
+121.75 |
20 |
220 |
+11 |
Total Volume and Open Interest |
443,450 |
231,653 |
-640 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180223 |
1884.80 |
1905.70 |
1884.30 |
1904.20 |
+23.60 |
13,049 |
74,998 |
-491 |
Jun18 |
180223 |
1892.60 |
1908.40 |
1892.60 |
1908.40 |
+23.80 |
0 |
21 |
+0 |
Sep18 |
180223 |
1915.30 |
1915.30 |
1915.30 |
1915.30 |
+23.40 |
|
|
|
Total Volume and Open Interest |
13,049 |
75,019 |
-491 |
Volatility Index(CBOE) |
Feb18 |
180214 |
25.25 |
26.50 |
23.80 |
25.35 |
+0.12 |
104,006 |
94,246 |
-12,162 |
Mar18 |
180223 |
18.10 |
18.20 |
16.72 |
16.77 |
-1.31 |
99,140 |
206,346 |
-8,410 |
Apr18 |
180223 |
17.65 |
17.75 |
16.70 |
16.90 |
-0.73 |
62,276 |
75,959 |
+5,081 |
May18 |
180223 |
17.58 |
17.67 |
16.80 |
16.93 |
-0.65 |
19,026 |
37,708 |
+393 |
Total Volume and Open Interest |
202,511 |
425,477 |
-1,122 |
S & P 600(CME) |
Mar18 |
180223 |
946.40 |
946.40 |
946.40 |
946.40 |
+11.40 |
|
|
|
Jun18 |
180223 |
947.00 |
947.00 |
947.00 |
947.00 |
+11.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180223 |
1539.90 |
1551.90 |
1530.40 |
1550.90 |
+14.80 |
19,435 |
23,824 |
+325 |
Jun18 |
180223 |
1552.90 |
1552.90 |
1552.90 |
1552.90 |
+14.80 |
3 |
13 |
+0 |
Total Volume and Open Interest |
19,438 |
23,837 |
+325 |
Nikkei 225(CME) |
Mar18 |
180223 |
21735 |
22045 |
21695 |
22035 |
+320 |
19,391 |
55,954 |
-355 |
Jun18 |
180223 |
21720 |
21940 |
21665 |
21940 |
+325 |
34 |
188 |
+13 |
Total Volume and Open Interest |
19,425 |
56,142 |
-342 |
Nikkei 225(SGX) |
Mar18 |
180223 |
21700 |
21935 |
21605 |
21935 |
+255 |
94,604 |
217,676 |
+217,676 |
Jun18 |
180223 |
21490 |
21780 |
21445 |
21780 |
+255 |
7,234 |
10,483 |
+10,483 |
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 |
180223 |
21720 |
22035 |
21680 |
22025 |
+315 |
40,525 |
83,516 |
-1,531 |
Jun18 |
180223 |
21760 |
21860 |
21535 |
21860 |
+315 |
15 |
133 |
+9 |
Sep18 |
180223 |
21825 |
21825 |
21825 |
21825 |
+315 |
|
|
|
Total Volume and Open Interest |
40,540 |
83,649 |
-1,522 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180223 |
22020 |
22020 |
22020 |
22020 |
+310 |
0 |
31 |
+0 |
Jun18 |
180223 |
21860 |
21860 |
21860 |
21860 |
+310 |
|
|
|
Sep18 |
180223 |
21820 |
21820 |
21820 |
21820 |
+310 |
|
|
|
Total Volume and Open Interest |
0 |
31 |
+0 |
CAC 40(EURONEXT) |
Mar18 |
180223 |
5317.5 |
5339.0 |
5290.0 |
5315.5 |
+8.5 |
54,646 |
277,285 |
-112 |
Apr18 |
180223 |
5300.0 |
5318.0 |
5273.0 |
5295.5 |
+8.5 |
23 |
1,092 |
-3 |
May18 |
180223 |
5238.5 |
5238.5 |
5238.5 |
5238.5 |
+8.0 |
|
|
|
Jun18 |
180223 |
5178.5 |
5178.5 |
5178.5 |
5178.5 |
+8.5 |
0 |
13,045 |
+0 |
Total Volume and Open Interest |
54,671 |
315,426 |
-114 |
Hang Seng Index(HKFE) |
Feb18 |
180223 |
30944 |
31371 |
30907 |
31177 |
+227 |
130,757 |
121,273 |
+4,773 |
Mar18 |
180223 |
30900 |
31362 |
30900 |
31165 |
+228 |
12,472 |
24,343 |
+4,829 |
Total Volume and Open Interest |
143,891 |
152,200 |
+9,611 |
DAX(EUREX) |
Mar18 |
180223 |
12502.5 |
12547.0 |
12425.0 |
12476.0 |
-14.0 |
76,143 |
141,737 |
+4,529 |
Jun18 |
180223 |
12540.0 |
12563.5 |
12464.0 |
12493.0 |
-13.5 |
260 |
5,371 |
-54 |
Sep18 |
180223 |
12523.0 |
12523.0 |
12450.0 |
12477.5 |
-14.0 |
99 |
950 |
+10 |
Total Volume and Open Interest |
76,502 |
148,058 |
+4,485 |
Mini-DAX(EUREX) |
Mar18 |
180223 |
12501.0 |
12546.0 |
12424.0 |
12476.0 |
-14.0 |
29,890 |
23,281 |
+137 |
Jun18 |
180223 |
12538.0 |
12554.0 |
12447.0 |
12493.0 |
-13.5 |
76 |
1,233 |
+0 |
Sep18 |
180223 |
12477.5 |
12477.5 |
12477.5 |
12477.5 |
-14.0 |
1 |
29 |
-1 |
Total Volume and Open Interest |
29,967 |
24,543 |
+136 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180223 |
3436 |
3457 |
3421 |
3438 |
unch |
887,730 |
3,702,173 |
-6,969 |
Jun18 |
180223 |
3352 |
3371 |
3337 |
3353 |
unch |
17,751 |
114,286 |
-474 |
Sep18 |
180223 |
3347 |
3350 |
3338 |
3344 |
unch |
7 |
514 |
+3 |
Total Volume and Open Interest |
905,488 |
3,822,500 |
-7,440 |
Swiss Market Index(EUREX) |
Mar18 |
180223 |
8879 |
8892 |
8807 |
8866 |
-2 |
30,494 |
277,551 |
+3,124 |
Jun18 |
180223 |
8680 |
8725 |
8656 |
8705 |
-2 |
670 |
27,800 |
+974 |
Sep18 |
180223 |
8676 |
8676 |
8676 |
8676 |
-2 |
0 |
57 |
+0 |
Total Volume and Open Interest |
31,164 |
305,408 |
+4,098 |
FT-SE 100(EURONEXT) |
Mar18 |
180223 |
7228.50 |
7262.00 |
7203.50 |
7227.00 |
-18.00 |
91,594 |
606,895 |
+1,303 |
Jun18 |
180223 |
7147.00 |
7180.00 |
7125.00 |
7146.50 |
-18.00 |
23 |
8,574 |
-4 |
Sep18 |
180223 |
7086.50 |
7086.50 |
7086.50 |
7086.50 |
-18.50 |
0 |
20 |
+0 |
Total Volume and Open Interest |
91,617 |
616,489 |
+1,299 |
SPI 200(SFE) |
Mar18 |
180223 |
5912.0 |
5985.0 |
5907.0 |
5973.0 |
+59.0 |
36,474 |
275,251 |
-1,380 |
Jun18 |
180223 |
5919.0 |
5959.0 |
5919.0 |
5959.0 |
+58.0 |
84 |
4,772 |
-50 |
Sep18 |
180223 |
5904.0 |
5904.0 |
5904.0 |
5904.0 |
+58.0 |
0 |
2,805 |
+0 |
Total Volume and Open Interest |
36,665 |
285,084 |
-1,323 |
FTSE MIB(ISE) |
Mar18 |
180223 |
22450.00 |
22715.00 |
22380.00 |
22664.00 |
+206.00 |
21,694 |
34,607 |
-281 |
Jun18 |
180223 |
21995.00 |
22210.00 |
21930.00 |
22174.00 |
+201.00 |
68 |
611 |
+1 |
Sep18 |
180223 |
22064.00 |
22064.00 |
22064.00 |
22064.00 |
+201.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
21,762 |
35,220 |
-280 |
KOSPI 200(KFE) |
Mar18 |
180223 |
312.45 |
317.45 |
312.25 |
317.45 |
+5.10 |
236,043 |
253,966 |
+2,150 |
Jun18 |
180223 |
313.20 |
318.05 |
313.20 |
318.05 |
+4.90 |
838 |
22,273 |
+2 |
Sep18 |
180223 |
314.00 |
318.80 |
314.00 |
318.80 |
+4.80 |
32 |
4,736 |
-1 |
Total Volume and Open Interest |
236,919 |
332,176 |
+2,155 |
GSCI(CME) |
Mar18 |
180223 |
448.35 |
452.20 |
447.85 |
452.05 |
+3.55 |
21 |
13,971 |
-6 |
Apr18 |
180223 |
452.30 |
452.30 |
452.30 |
452.30 |
+2.95 |
|
|
|
May18 |
180223 |
452.20 |
452.20 |
452.20 |
452.20 |
+2.95 |
|
|
|
Total Volume and Open Interest |
21 |
13,971 |
-6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|