MRCI Logo
MRCI's End of Day Prices

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

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