|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon February 26, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180226 |
1039.50 |
1047.75 |
1034.00 |
1034.25 |
-2.00 |
108,212 |
125,919 |
-24,768 |
May18 |
180226 |
1054.00 |
1059.50 |
1045.75 |
1046.00 |
-1.50 |
117,333 |
329,601 |
+21,120 |
Jul18 |
180226 |
1060.00 |
1067.75 |
1055.00 |
1055.25 |
-0.75 |
46,978 |
177,649 |
+3,143 |
Aug18 |
180226 |
1059.75 |
1066.75 |
1055.00 |
1055.25 |
-0.75 |
3,600 |
20,254 |
+227 |
Sep18 |
180226 |
1043.75 |
1048.75 |
1041.00 |
1041.25 |
+1.00 |
1,163 |
6,113 |
+154 |
Nov18 |
180226 |
1030.00 |
1034.75 |
1030.00 |
1030.50 |
+2.50 |
26,616 |
121,810 |
+828 |
Jan19 |
180226 |
1035.00 |
1038.25 |
1033.75 |
1034.50 |
+2.25 |
1,002 |
10,760 |
+69 |
Mar19 |
180226 |
1029.50 |
1034.00 |
1029.00 |
1029.50 |
+0.50 |
869 |
9,171 |
+401 |
May19 |
180226 |
1032.25 |
1034.00 |
1029.25 |
1029.25 |
+0.25 |
780 |
2,920 |
+273 |
Jul19 |
180226 |
1036.00 |
1038.00 |
1032.75 |
1032.75 |
+0.25 |
227 |
4,351 |
+8 |
Aug19 |
180226 |
1027.50 |
1027.50 |
1027.50 |
1027.50 |
unch |
12 |
38 |
+0 |
Sep19 |
180226 |
1014.00 |
1014.00 |
1014.00 |
1014.00 |
unch |
0 |
25 |
+0 |
Nov19 |
180226 |
1001.50 |
1005.25 |
1001.50 |
1002.00 |
+0.25 |
138 |
5,180 |
+4 |
Jan20 |
180226 |
1007.25 |
1007.25 |
1007.25 |
1007.25 |
+0.50 |
0 |
13 |
+0 |
Total Volume and Open Interest |
306,930 |
813,879 |
+1,459 |
Soybean Meal(CBOT) |
Mar18 |
180226 |
377.10 |
382.80 |
377.00 |
377.20 |
+1.70 |
32,108 |
52,008 |
-10,792 |
May18 |
180226 |
380.30 |
385.70 |
379.80 |
380.30 |
+2.00 |
55,397 |
219,770 |
+5,559 |
Jul18 |
180226 |
379.20 |
383.60 |
378.40 |
378.80 |
+1.00 |
19,619 |
99,761 |
+2,395 |
Aug18 |
180226 |
375.40 |
378.50 |
373.90 |
374.20 |
+0.60 |
3,929 |
20,063 |
+383 |
Sep18 |
180226 |
371.90 |
374.10 |
369.70 |
370.00 |
+0.20 |
2,338 |
10,759 |
+43 |
Oct18 |
180226 |
366.00 |
368.00 |
363.80 |
364.10 |
-0.10 |
1,015 |
10,616 |
+326 |
Dec18 |
180226 |
363.10 |
365.90 |
361.50 |
361.80 |
-0.50 |
5,396 |
47,115 |
-19 |
Jan19 |
180226 |
361.90 |
362.80 |
358.40 |
358.60 |
-0.80 |
174 |
3,522 |
+47 |
Mar19 |
180226 |
357.40 |
357.60 |
353.90 |
353.90 |
-1.40 |
2,848 |
7,018 |
+2,328 |
May19 |
180226 |
355.80 |
356.70 |
352.70 |
352.70 |
-1.60 |
734 |
2,797 |
+238 |
Total Volume and Open Interest |
123,837 |
480,938 |
+536 |
Soybean Oil(CBOT) |
Mar18 |
180226 |
32.36 |
32.72 |
32.36 |
32.62 |
+0.26 |
37,826 |
50,746 |
-12,331 |
May18 |
180226 |
32.56 |
32.96 |
32.56 |
32.86 |
+0.30 |
59,101 |
230,941 |
+7,440 |
Jul18 |
180226 |
32.73 |
33.13 |
32.73 |
33.03 |
+0.30 |
20,751 |
94,195 |
+2,635 |
Aug18 |
180226 |
32.81 |
33.20 |
32.80 |
33.10 |
+0.29 |
3,931 |
23,039 |
+140 |
Sep18 |
180226 |
32.93 |
33.28 |
32.92 |
33.19 |
+0.30 |
1,605 |
15,179 |
+211 |
Oct18 |
180226 |
33.15 |
33.34 |
33.05 |
33.26 |
+0.30 |
1,442 |
12,487 |
+34 |
Dec18 |
180226 |
33.21 |
33.56 |
33.21 |
33.44 |
+0.27 |
5,492 |
55,144 |
-203 |
Jan19 |
180226 |
33.49 |
33.70 |
33.40 |
33.61 |
+0.27 |
1,006 |
8,373 |
+569 |
Mar19 |
180226 |
33.66 |
33.82 |
33.54 |
33.74 |
+0.27 |
518 |
3,339 |
+55 |
May19 |
180226 |
33.90 |
33.93 |
33.82 |
33.85 |
+0.28 |
610 |
1,751 |
+224 |
Total Volume and Open Interest |
132,433 |
499,700 |
-1,210 |
Canola(WCE) |
Mar18 |
180226 |
512.6 |
517.0 |
512.6 |
517.0 |
+5.3 |
4,061 |
19,657 |
-5,263 |
May18 |
180226 |
516.2 |
522.4 |
516.2 |
521.9 |
+5.6 |
11,107 |
80,003 |
+1,119 |
Jul18 |
180226 |
521.8 |
527.3 |
521.8 |
527.0 |
+5.2 |
4,561 |
33,581 |
+2,331 |
Nov18 |
180226 |
510.9 |
514.7 |
510.9 |
514.2 |
+3.0 |
1,895 |
44,303 |
-58 |
Jan19 |
180226 |
517.0 |
518.5 |
517.0 |
518.2 |
+2.5 |
55 |
2,120 |
+46 |
Total Volume and Open Interest |
21,679 |
179,791 |
-1,825 |
Corn(CBOT) |
Mar18 |
180226 |
366.50 |
370.00 |
366.50 |
368.50 |
+2.25 |
229,122 |
277,409 |
-46,825 |
May18 |
180226 |
374.75 |
378.75 |
374.75 |
377.25 |
+2.75 |
206,738 |
604,048 |
+21,190 |
Jul18 |
180226 |
382.25 |
386.00 |
382.25 |
385.00 |
+2.75 |
60,172 |
342,743 |
+10,219 |
Sep18 |
180226 |
389.00 |
392.50 |
389.00 |
391.50 |
+2.25 |
11,901 |
146,194 |
+3,870 |
Dec18 |
180226 |
397.00 |
400.00 |
397.00 |
399.00 |
+1.75 |
22,117 |
228,253 |
+2,860 |
Mar19 |
180226 |
404.50 |
407.75 |
404.50 |
406.50 |
+1.75 |
1,558 |
42,730 |
+533 |
May19 |
180226 |
409.25 |
412.00 |
409.25 |
410.75 |
+1.25 |
176 |
6,012 |
+88 |
Jul19 |
180226 |
413.50 |
416.00 |
413.50 |
414.75 |
+1.00 |
262 |
11,646 |
+135 |
Sep19 |
180226 |
410.25 |
410.25 |
409.50 |
409.50 |
+1.00 |
28 |
2,001 |
+4 |
Dec19 |
180226 |
411.00 |
414.00 |
411.00 |
412.25 |
+1.00 |
366 |
14,504 |
+91 |
Total Volume and Open Interest |
532,449 |
1,676,463 |
-7,832 |
Wheat(CBOT) |
Mar18 |
180226 |
458.50 |
464.00 |
455.75 |
459.50 |
+7.25 |
47,639 |
69,093 |
-9,291 |
May18 |
180226 |
469.75 |
476.75 |
467.75 |
472.75 |
+8.50 |
64,676 |
209,320 |
+714 |
Jul18 |
180226 |
484.50 |
491.00 |
482.50 |
487.50 |
+8.50 |
16,898 |
93,497 |
+1,276 |
Sep18 |
180226 |
500.00 |
507.00 |
498.75 |
504.00 |
+8.50 |
5,696 |
40,864 |
+976 |
Dec18 |
180226 |
518.50 |
528.50 |
518.50 |
525.75 |
+8.75 |
4,599 |
54,218 |
+723 |
Mar19 |
180226 |
537.00 |
544.00 |
535.75 |
541.75 |
+8.75 |
1,017 |
11,653 |
+68 |
Total Volume and Open Interest |
140,623 |
481,261 |
-5,509 |
Wheat(KCBT) |
Mar18 |
180226 |
472.50 |
481.75 |
472.25 |
477.75 |
+8.75 |
18,241 |
28,550 |
-5,980 |
May18 |
180226 |
488.00 |
497.75 |
487.75 |
493.50 |
+8.75 |
23,837 |
124,974 |
+4,164 |
Jul18 |
180226 |
508.75 |
515.50 |
507.75 |
511.75 |
+9.00 |
8,971 |
79,885 |
+1,950 |
Sep18 |
180226 |
526.00 |
533.00 |
523.50 |
529.50 |
+8.75 |
2,539 |
31,126 |
+657 |
Dec18 |
180226 |
547.25 |
553.50 |
547.00 |
550.25 |
+8.75 |
2,533 |
31,101 |
+269 |
Mar19 |
180226 |
559.50 |
564.50 |
557.50 |
561.25 |
+9.00 |
634 |
7,743 |
+206 |
May19 |
180226 |
563.00 |
564.00 |
562.50 |
562.50 |
+8.25 |
172 |
1,021 |
+57 |
Total Volume and Open Interest |
56,997 |
305,095 |
+1,344 |
Wheat(MGE) |
Mar18 |
180226 |
601.00 |
604.00 |
592.50 |
596.00 |
-4.75 |
6,116 |
11,452 |
-3,431 |
May18 |
180226 |
613.25 |
617.00 |
609.00 |
609.75 |
-3.50 |
5,026 |
28,245 |
+1,613 |
Jul18 |
180226 |
623.50 |
626.25 |
619.25 |
619.75 |
-3.25 |
847 |
8,823 |
-80 |
Sep18 |
180226 |
630.25 |
633.00 |
626.00 |
626.75 |
-3.25 |
379 |
7,590 |
+1 |
Dec18 |
180226 |
639.00 |
642.00 |
635.25 |
636.25 |
-2.75 |
103 |
3,653 |
+31 |
Mar19 |
180226 |
645.75 |
647.25 |
642.00 |
642.00 |
-2.25 |
14 |
599 |
+8 |
Total Volume and Open Interest |
12,485 |
60,370 |
-1,858 |
Oats(CBOT) |
Mar18 |
180226 |
261.50 |
263.00 |
260.25 |
262.50 |
+2.50 |
284 |
624 |
-156 |
May18 |
180226 |
262.00 |
268.00 |
262.00 |
267.50 |
+4.00 |
637 |
4,536 |
+224 |
Jul18 |
180226 |
263.00 |
267.00 |
263.00 |
266.75 |
+6.50 |
61 |
504 |
+17 |
Sep18 |
180226 |
260.75 |
260.75 |
260.75 |
260.75 |
+4.25 |
1 |
26 |
+1 |
Total Volume and Open Interest |
1,035 |
5,868 |
+125 |
Rough Rice(CBOT) |
Mar18 |
180226 |
11.99 |
12.08 |
11.85 |
11.89 |
-0.07 |
605 |
3,595 |
-491 |
May18 |
180226 |
12.23 |
12.28 |
12.07 |
12.10 |
-0.10 |
804 |
4,580 |
+464 |
Jul18 |
180226 |
12.49 |
12.49 |
12.31 |
12.31 |
-0.12 |
24 |
969 |
+17 |
Sep18 |
180226 |
11.62 |
11.69 |
11.59 |
11.59 |
-0.11 |
2 |
716 |
+2 |
Total Volume and Open Interest |
1,435 |
9,860 |
-8 |
Live Cattle(CME) |
Feb18 |
180226 |
127.785 |
127.930 |
126.650 |
127.400 |
-0.600 |
1,665 |
3,668 |
-878 |
Apr18 |
180226 |
124.000 |
124.750 |
123.550 |
124.000 |
-0.850 |
24,871 |
143,087 |
-546 |
Jun18 |
180226 |
115.830 |
116.535 |
115.535 |
116.200 |
-0.600 |
11,176 |
120,168 |
+958 |
Aug18 |
180226 |
112.750 |
113.635 |
112.700 |
113.480 |
-0.220 |
7,099 |
59,785 |
-29 |
Oct18 |
180226 |
114.785 |
115.700 |
114.650 |
115.500 |
-0.135 |
3,938 |
25,109 |
+551 |
Dec18 |
180226 |
116.980 |
117.950 |
116.800 |
117.800 |
+0.200 |
2,581 |
13,687 |
+916 |
Total Volume and Open Interest |
51,744 |
372,001 |
+970 |
Feeder Cattle(CME) |
Mar18 |
180226 |
145.485 |
146.600 |
144.750 |
145.550 |
-0.450 |
5,144 |
17,016 |
-815 |
Apr18 |
180226 |
147.735 |
148.935 |
147.100 |
147.950 |
-0.550 |
5,031 |
16,256 |
-119 |
May18 |
180226 |
148.330 |
149.535 |
147.785 |
148.950 |
-0.430 |
3,018 |
12,368 |
+778 |
Aug18 |
180226 |
151.500 |
152.485 |
150.735 |
152.250 |
-0.185 |
1,046 |
7,643 |
+132 |
Sep18 |
180226 |
151.130 |
152.285 |
150.550 |
152.100 |
-0.185 |
177 |
1,404 |
+29 |
Oct18 |
180226 |
150.630 |
151.750 |
150.285 |
151.450 |
-0.450 |
67 |
1,129 |
+20 |
Nov18 |
180226 |
150.000 |
150.735 |
149.250 |
150.535 |
-0.400 |
42 |
976 |
+6 |
Total Volume and Open Interest |
14,534 |
57,108 |
+32 |
Lean Hogs(CME) |
Apr18 |
180226 |
71.150 |
71.950 |
69.900 |
69.950 |
-1.435 |
21,244 |
90,442 |
-1,176 |
May18 |
180226 |
77.285 |
77.900 |
76.450 |
76.450 |
-1.150 |
292 |
2,193 |
-71 |
Jun18 |
180226 |
82.700 |
83.885 |
82.150 |
82.300 |
-0.735 |
12,080 |
48,244 |
+792 |
Jul18 |
180226 |
83.730 |
84.680 |
83.150 |
83.180 |
-0.820 |
5,106 |
22,242 |
+312 |
Aug18 |
180226 |
83.200 |
84.180 |
82.950 |
82.980 |
-0.700 |
6,313 |
23,753 |
+74 |
Oct18 |
180226 |
70.800 |
71.500 |
70.300 |
70.350 |
-0.700 |
3,378 |
31,123 |
+38 |
Dec18 |
180226 |
64.950 |
65.285 |
64.000 |
64.035 |
-0.895 |
2,316 |
10,905 |
+1,126 |
Feb19 |
180226 |
68.300 |
68.730 |
67.700 |
67.700 |
-0.600 |
324 |
1,582 |
+97 |
Total Volume and Open Interest |
51,164 |
230,705 |
+1,251 |
Class III Milk(CME) |
Feb18 |
180226 |
13.44 |
13.44 |
13.41 |
13.44 |
+0.02 |
51 |
3,142 |
-9 |
Mar18 |
180226 |
13.88 |
14.00 |
13.80 |
13.97 |
+0.10 |
521 |
4,360 |
-176 |
Apr18 |
180226 |
13.93 |
14.03 |
13.77 |
13.96 |
+0.10 |
255 |
3,374 |
+86 |
May18 |
180226 |
14.13 |
14.17 |
13.99 |
14.12 |
+0.06 |
107 |
2,568 |
+19 |
Jun18 |
180226 |
14.63 |
14.66 |
14.55 |
14.65 |
+0.04 |
69 |
2,212 |
+22 |
Jul18 |
180226 |
15.18 |
15.23 |
15.17 |
15.21 |
unch |
27 |
1,663 |
+1 |
Aug18 |
180226 |
15.52 |
15.55 |
15.50 |
15.55 |
-0.02 |
25 |
1,520 |
+16 |
Sep18 |
180226 |
15.78 |
15.84 |
15.78 |
15.80 |
-0.04 |
21 |
1,637 |
+5 |
Oct18 |
180226 |
15.90 |
15.90 |
15.87 |
15.87 |
-0.08 |
24 |
1,320 |
+16 |
Nov18 |
180226 |
15.85 |
15.86 |
15.80 |
15.80 |
-0.01 |
19 |
1,287 |
+11 |
Dec18 |
180226 |
15.72 |
15.78 |
15.70 |
15.76 |
+0.04 |
23 |
1,203 |
+3 |
Jan19 |
180226 |
15.50 |
15.56 |
15.50 |
15.50 |
-0.04 |
7 |
48 |
+6 |
Feb19 |
180226 |
15.60 |
15.60 |
15.60 |
15.60 |
unch |
12 |
42 |
+12 |
Total Volume and Open Interest |
1,171 |
24,637 |
+22 |
Cocoa(ICE) |
Mar18 |
180226 |
2204 |
2228 |
2203 |
2224 |
+20 |
208 |
701 |
-4 |
May18 |
180226 |
2202 |
2220 |
2160 |
2215 |
+21 |
19,108 |
127,798 |
-2,274 |
Jul18 |
180226 |
2221 |
2244 |
2185 |
2238 |
+21 |
8,773 |
56,477 |
+1,334 |
Sep18 |
180226 |
2244 |
2259 |
2202 |
2254 |
+22 |
3,605 |
22,486 |
+294 |
Dec18 |
180226 |
2254 |
2272 |
2218 |
2267 |
+21 |
1,813 |
21,433 |
+491 |
Mar19 |
180226 |
2266 |
2278 |
2229 |
2278 |
+21 |
1,370 |
16,963 |
+55 |
May19 |
180226 |
2283 |
2286 |
2237 |
2286 |
+21 |
750 |
7,341 |
-496 |
Total Volume and Open Interest |
37,751 |
258,850 |
-1,989 |
Coffee "C"(ICE) |
Mar18 |
180226 |
119.50 |
121.05 |
119.50 |
120.50 |
+1.05 |
27 |
419 |
-64 |
May18 |
180226 |
121.55 |
122.70 |
121.25 |
121.90 |
+0.90 |
25,160 |
136,846 |
-2,040 |
Jul18 |
180226 |
123.70 |
124.80 |
123.35 |
124.05 |
+0.90 |
7,138 |
40,173 |
-45 |
Sep18 |
180226 |
126.00 |
127.05 |
125.60 |
126.30 |
+0.95 |
4,629 |
22,656 |
+589 |
Dec18 |
180226 |
129.35 |
130.35 |
128.95 |
129.70 |
+1.05 |
3,695 |
18,468 |
+970 |
Mar19 |
180226 |
132.65 |
133.70 |
132.30 |
133.05 |
+1.10 |
596 |
6,189 |
-10 |
Total Volume and Open Interest |
41,937 |
229,648 |
-429 |
Orange Juice(ICE) |
Mar18 |
180226 |
149.00 |
149.45 |
146.20 |
148.00 |
-0.30 |
463 |
1,243 |
-399 |
May18 |
180226 |
145.75 |
145.90 |
143.85 |
144.50 |
-0.80 |
1,205 |
7,803 |
+441 |
Jul18 |
180226 |
145.00 |
145.90 |
143.95 |
144.55 |
-0.70 |
100 |
1,270 |
+34 |
Sep18 |
180226 |
144.30 |
144.75 |
144.30 |
144.75 |
-0.90 |
16 |
375 |
-12 |
Nov18 |
180226 |
145.25 |
145.25 |
145.25 |
145.25 |
-0.90 |
8 |
184 |
+1 |
Jan19 |
180226 |
146.40 |
146.40 |
146.40 |
146.40 |
-1.00 |
|
|
|
Total Volume and Open Interest |
1,792 |
10,875 |
+65 |
Sugar #11(ICE) |
Mar18 |
180226 |
13.62 |
13.77 |
13.56 |
13.66 |
-0.02 |
38,558 |
60,506 |
-8,998 |
May18 |
180226 |
13.43 |
13.56 |
13.31 |
13.43 |
-0.03 |
67,536 |
434,963 |
+10,990 |
Jul18 |
180226 |
13.55 |
13.65 |
13.44 |
13.53 |
-0.04 |
17,108 |
155,261 |
+2,192 |
Oct18 |
180226 |
13.91 |
13.98 |
13.79 |
13.86 |
-0.04 |
7,757 |
102,937 |
+518 |
Mar19 |
180226 |
14.63 |
14.74 |
14.56 |
14.63 |
-0.04 |
2,024 |
82,723 |
+157 |
May19 |
180226 |
14.69 |
14.76 |
14.59 |
14.65 |
-0.03 |
375 |
13,305 |
+111 |
Jul19 |
180226 |
14.72 |
14.79 |
14.66 |
14.69 |
-0.01 |
275 |
8,727 |
+26 |
Oct19 |
180226 |
14.93 |
15.01 |
14.84 |
14.91 |
unch |
94 |
9,162 |
+32 |
Total Volume and Open Interest |
133,952 |
875,090 |
+5,094 |
London Cocoa(LCE) |
Mar18 |
180226 |
1535 |
1556 |
1515 |
1551 |
+19 |
10,226 |
63,119 |
-3,195 |
May18 |
180226 |
1550 |
1568 |
1526 |
1564 |
+17 |
12,705 |
64,186 |
-1,962 |
Jul18 |
180226 |
1567 |
1584 |
1544 |
1581 |
+15 |
4,946 |
47,324 |
+927 |
Sep18 |
180226 |
1576 |
1592 |
1555 |
1590 |
+15 |
2,298 |
28,925 |
-81 |
Dec18 |
180226 |
1586 |
1602 |
1566 |
1600 |
+15 |
2,441 |
37,515 |
-701 |
Mar19 |
180226 |
1595 |
1610 |
1574 |
1608 |
+13 |
929 |
26,135 |
+137 |
May19 |
180226 |
1609 |
1620 |
1585 |
1620 |
+14 |
342 |
8,800 |
+170 |
Total Volume and Open Interest |
34,102 |
283,989 |
-4,715 |
London Sugar(LCE) |
May18 |
180226 |
363.40 |
363.80 |
358.30 |
359.40 |
-2.50 |
4,184 |
48,572 |
+270 |
Aug18 |
180226 |
361.80 |
362.20 |
357.10 |
358.20 |
-2.30 |
1,359 |
24,240 |
+111 |
Oct18 |
180226 |
364.00 |
364.40 |
359.80 |
361.30 |
-2.00 |
210 |
7,351 |
+63 |
Dec18 |
180226 |
368.20 |
369.10 |
365.30 |
366.80 |
-1.90 |
11 |
4,194 |
-2 |
Mar19 |
180226 |
372.90 |
375.70 |
372.30 |
374.10 |
-1.20 |
22 |
3,658 |
-4 |
Total Volume and Open Interest |
5,832 |
90,394 |
+449 |
Cotton(ICE) |
Mar18 |
180226 |
81.75 |
81.75 |
80.55 |
81.70 |
+0.25 |
257 |
781 |
-270 |
May18 |
180226 |
81.34 |
82.52 |
81.00 |
82.15 |
+0.81 |
16,478 |
128,325 |
+1,901 |
Jul18 |
180226 |
81.77 |
83.14 |
81.69 |
82.75 |
+0.68 |
7,016 |
56,691 |
+1,396 |
Oct18 |
180226 |
78.28 |
78.28 |
78.28 |
78.28 |
+0.24 |
0 |
2 |
+0 |
Dec18 |
180226 |
76.71 |
76.95 |
76.52 |
76.87 |
+0.27 |
2,843 |
57,764 |
+651 |
Mar19 |
180226 |
76.80 |
77.12 |
76.80 |
77.05 |
+0.25 |
80 |
8,607 |
+50 |
Total Volume and Open Interest |
26,687 |
256,700 |
+3,729 |
Lumber(CME) |
Mar18 |
180226 |
530.5 |
530.5 |
522.6 |
523.0 |
-3.8 |
952 |
2,333 |
-440 |
May18 |
180226 |
517.9 |
517.9 |
513.6 |
515.1 |
-0.3 |
850 |
4,086 |
+329 |
Jul18 |
180226 |
507.2 |
507.2 |
503.1 |
503.1 |
-2.3 |
56 |
387 |
+23 |
Sep18 |
180226 |
495.7 |
495.7 |
490.9 |
490.9 |
-1.9 |
2 |
115 |
+1 |
Total Volume and Open Interest |
1,860 |
6,996 |
-87 |
Crude Oil(NYM) |
Apr18 |
180226 |
63.60 |
64.24 |
63.06 |
63.91 |
+0.36 |
592,603 |
498,650 |
+3,333 |
May18 |
180226 |
63.47 |
64.07 |
62.91 |
63.77 |
+0.36 |
153,231 |
260,209 |
-9,957 |
Jun18 |
180226 |
63.13 |
63.75 |
62.60 |
63.45 |
+0.35 |
122,847 |
280,332 |
+11,289 |
Jul18 |
180226 |
62.65 |
63.27 |
62.16 |
63.00 |
+0.33 |
46,704 |
139,689 |
-4,244 |
Aug18 |
180226 |
62.10 |
62.65 |
61.69 |
62.48 |
+0.32 |
27,603 |
87,251 |
-17 |
Sep18 |
180226 |
61.55 |
62.11 |
61.09 |
61.92 |
+0.31 |
30,748 |
107,390 |
-1,171 |
Oct18 |
180226 |
61.25 |
61.47 |
60.56 |
61.38 |
+0.32 |
13,173 |
90,460 |
+557 |
Nov18 |
180226 |
60.51 |
60.99 |
60.09 |
60.89 |
+0.33 |
6,884 |
71,289 |
-301 |
Dec18 |
180226 |
60.10 |
60.64 |
59.65 |
60.46 |
+0.33 |
54,131 |
238,609 |
+1,291 |
Jan19 |
180226 |
59.60 |
60.09 |
59.30 |
60.04 |
+0.34 |
4,568 |
85,654 |
+791 |
Feb19 |
180226 |
59.16 |
59.69 |
58.83 |
59.62 |
+0.36 |
2,210 |
49,435 |
+98 |
Mar19 |
180226 |
58.84 |
59.34 |
58.42 |
59.22 |
+0.36 |
3,969 |
41,669 |
+57 |
Apr19 |
180226 |
58.37 |
58.85 |
58.36 |
58.85 |
+0.37 |
644 |
20,652 |
+187 |
May19 |
180226 |
58.48 |
58.48 |
58.48 |
58.48 |
+0.37 |
300 |
17,429 |
-130 |
Jun19 |
180226 |
57.68 |
58.21 |
57.36 |
58.15 |
+0.39 |
13,271 |
103,558 |
+1,274 |
Jul19 |
180226 |
57.81 |
57.81 |
57.81 |
57.81 |
+0.41 |
1,220 |
15,872 |
-55 |
Total Volume and Open Interest |
1,096,895 |
2,430,049 |
+4,532 |
e-miNY Crude Oil(NYM) |
Apr18 |
180226 |
63.575 |
64.225 |
63.050 |
63.900 |
+0.350 |
14,382 |
1,624 |
+241 |
May18 |
180226 |
63.450 |
64.075 |
62.925 |
63.775 |
+0.375 |
176 |
305 |
+4 |
Jun18 |
180226 |
63.000 |
63.725 |
62.825 |
63.450 |
+0.350 |
22 |
109 |
+5 |
Jul18 |
180226 |
63.000 |
63.000 |
62.500 |
63.000 |
+0.325 |
2 |
66 |
+0 |
Aug18 |
180226 |
62.475 |
62.475 |
62.475 |
62.475 |
+0.325 |
3 |
123 |
-1 |
Sep18 |
180226 |
61.925 |
61.925 |
61.925 |
61.925 |
+0.325 |
3 |
68 |
+3 |
Oct18 |
180226 |
61.375 |
61.375 |
61.375 |
61.375 |
+0.325 |
0 |
36 |
+0 |
Nov18 |
180226 |
60.900 |
60.900 |
60.900 |
60.900 |
+0.350 |
0 |
123 |
+0 |
Dec18 |
180226 |
60.200 |
60.450 |
60.000 |
60.450 |
+0.325 |
5 |
160 |
-5 |
Jan19 |
180226 |
60.050 |
60.050 |
60.050 |
60.050 |
+0.350 |
0 |
30 |
+0 |
Total Volume and Open Interest |
14,600 |
2,685 |
+242 |
NY Harbor ULSD(NYM) |
Mar18 |
180226 |
197.39 |
199.43 |
195.98 |
198.59 |
+1.65 |
34,858 |
32,136 |
-12,152 |
Apr18 |
180226 |
197.72 |
199.67 |
196.21 |
198.75 |
+1.49 |
62,388 |
124,678 |
+2,000 |
May18 |
180226 |
197.28 |
199.31 |
195.97 |
198.44 |
+1.41 |
22,706 |
67,889 |
+375 |
Jun18 |
180226 |
196.85 |
198.64 |
195.45 |
197.73 |
+1.16 |
21,488 |
48,607 |
+218 |
Jul18 |
180226 |
196.45 |
198.20 |
195.17 |
197.34 |
+1.06 |
7,390 |
32,787 |
-674 |
Aug18 |
180226 |
196.14 |
197.75 |
194.98 |
197.05 |
+1.03 |
4,762 |
15,697 |
+540 |
Sep18 |
180226 |
195.84 |
197.63 |
194.93 |
196.98 |
+1.01 |
3,627 |
16,681 |
+121 |
Oct18 |
180226 |
195.87 |
197.51 |
194.86 |
196.93 |
+1.02 |
1,592 |
9,116 |
-24 |
Nov18 |
180226 |
195.74 |
197.28 |
194.75 |
196.85 |
+1.06 |
796 |
5,717 |
+143 |
Dec18 |
180226 |
195.70 |
197.20 |
194.58 |
196.70 |
+1.09 |
6,048 |
42,499 |
+1,873 |
Jan19 |
180226 |
195.51 |
197.02 |
194.49 |
196.62 |
+1.10 |
1,030 |
5,824 |
-193 |
Feb19 |
180226 |
195.13 |
196.63 |
194.13 |
196.24 |
+1.11 |
987 |
1,671 |
+439 |
Mar19 |
180226 |
195.00 |
195.27 |
195.00 |
195.27 |
+1.11 |
83 |
1,476 |
-5 |
Apr19 |
180226 |
193.38 |
193.38 |
193.38 |
193.38 |
+1.11 |
25 |
765 |
+8 |
Total Volume and Open Interest |
167,937 |
416,336 |
-7,230 |
RBOB Gasoline(NYM) |
Mar18 |
180226 |
181.50 |
183.41 |
180.25 |
182.67 |
+1.82 |
39,887 |
39,914 |
-6,026 |
Apr18 |
180226 |
199.45 |
201.22 |
198.10 |
200.28 |
+1.32 |
68,616 |
135,031 |
+2,265 |
May18 |
180226 |
200.19 |
202.36 |
199.23 |
201.47 |
+1.33 |
30,656 |
79,288 |
+1,406 |
Jun18 |
180226 |
199.94 |
201.72 |
198.67 |
200.87 |
+1.24 |
17,790 |
47,359 |
+1,142 |
Jul18 |
180226 |
198.12 |
200.13 |
197.14 |
199.27 |
+1.16 |
10,582 |
39,300 |
+250 |
Aug18 |
180226 |
196.33 |
197.71 |
194.92 |
196.94 |
+1.03 |
7,398 |
18,638 |
+1,326 |
Sep18 |
180226 |
193.31 |
194.56 |
191.93 |
193.82 |
+0.91 |
5,452 |
22,657 |
+428 |
Oct18 |
180226 |
179.30 |
181.00 |
178.50 |
180.23 |
+0.88 |
1,428 |
11,004 |
+21 |
Nov18 |
180226 |
175.09 |
177.07 |
174.76 |
176.38 |
+0.82 |
1,203 |
7,905 |
+379 |
Dec18 |
180226 |
172.54 |
174.06 |
171.52 |
173.27 |
+0.92 |
2,155 |
19,487 |
+242 |
Total Volume and Open Interest |
185,773 |
432,265 |
+1,711 |
e-miNY RBOB Gasoline(NYM) |
Mar18 |
180226 |
182.67 |
182.67 |
182.67 |
182.67 |
+1.82 |
0 |
1 |
+0 |
Apr18 |
180226 |
200.28 |
200.28 |
200.28 |
200.28 |
+1.32 |
|
|
|
May18 |
180226 |
201.47 |
201.47 |
201.47 |
201.47 |
+1.33 |
|
|
|
Jun18 |
180226 |
200.87 |
200.87 |
200.87 |
200.87 |
+1.24 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Mar18 |
180226 |
2.635 |
2.680 |
2.586 |
2.639 |
+0.014 |
60,419 |
27,467 |
-8,900 |
Apr18 |
180226 |
2.670 |
2.723 |
2.642 |
2.686 |
+0.029 |
116,944 |
316,610 |
+7,860 |
May18 |
180226 |
2.703 |
2.747 |
2.673 |
2.711 |
+0.025 |
39,309 |
197,691 |
+1,465 |
Jun18 |
180226 |
2.736 |
2.778 |
2.707 |
2.743 |
+0.024 |
16,509 |
82,520 |
+763 |
Jul18 |
180226 |
2.770 |
2.818 |
2.748 |
2.783 |
+0.023 |
16,332 |
97,852 |
-1,340 |
Aug18 |
180226 |
2.785 |
2.829 |
2.762 |
2.796 |
+0.022 |
9,260 |
56,308 |
+979 |
Sep18 |
180226 |
2.781 |
2.813 |
2.746 |
2.781 |
+0.022 |
6,425 |
67,993 |
-647 |
Oct18 |
180226 |
2.790 |
2.828 |
2.760 |
2.796 |
+0.023 |
16,834 |
117,406 |
+1,344 |
Nov18 |
180226 |
2.847 |
2.871 |
2.808 |
2.844 |
+0.023 |
5,644 |
39,921 |
+370 |
Dec18 |
180226 |
2.977 |
2.993 |
2.930 |
2.968 |
+0.021 |
2,883 |
41,620 |
-117 |
Jan19 |
180226 |
3.053 |
3.080 |
3.015 |
3.052 |
+0.020 |
4,802 |
64,378 |
+311 |
Feb19 |
180226 |
3.022 |
3.051 |
2.990 |
3.024 |
+0.018 |
1,754 |
26,169 |
-348 |
Mar19 |
180226 |
2.949 |
2.963 |
2.906 |
2.936 |
+0.015 |
1,969 |
47,413 |
+281 |
Apr19 |
180226 |
2.678 |
2.689 |
2.647 |
2.668 |
+0.010 |
1,941 |
49,121 |
+223 |
May19 |
180226 |
2.655 |
2.661 |
2.624 |
2.642 |
+0.008 |
727 |
14,960 |
+36 |
Jun19 |
180226 |
2.683 |
2.683 |
2.658 |
2.670 |
+0.008 |
367 |
11,169 |
+96 |
Total Volume and Open Interest |
305,102 |
1,348,244 |
+3,452 |
Brent Crude Oil(ICE) |
Apr18 |
180226 |
67.29 |
67.90 |
66.72 |
67.50 |
+0.19 |
253,001 |
178,125 |
-23,566 |
May18 |
180226 |
67.02 |
67.67 |
66.49 |
67.29 |
+0.25 |
202,288 |
534,017 |
+19,503 |
Jun18 |
180226 |
66.74 |
67.40 |
66.23 |
67.04 |
+0.27 |
134,973 |
335,549 |
+10,411 |
Jul18 |
180226 |
66.41 |
67.06 |
65.91 |
66.73 |
+0.29 |
46,774 |
140,955 |
+3,523 |
Aug18 |
180226 |
66.04 |
66.68 |
65.57 |
66.38 |
+0.31 |
32,421 |
117,209 |
+3,573 |
Sep18 |
180226 |
65.69 |
66.29 |
65.21 |
66.02 |
+0.32 |
42,656 |
116,145 |
+630 |
Oct18 |
180226 |
65.23 |
65.83 |
64.86 |
65.63 |
+0.33 |
10,964 |
53,589 |
+1,062 |
Nov18 |
180226 |
64.82 |
65.45 |
64.46 |
65.22 |
+0.33 |
11,858 |
61,503 |
+928 |
Dec18 |
180226 |
64.43 |
65.02 |
64.05 |
64.81 |
+0.34 |
75,333 |
250,182 |
+2,207 |
Jan19 |
180226 |
63.74 |
64.49 |
63.74 |
64.45 |
+0.36 |
3,609 |
49,102 |
+879 |
Feb19 |
180226 |
64.12 |
64.12 |
64.12 |
64.12 |
+0.37 |
2,054 |
29,018 |
+276 |
Mar19 |
180226 |
63.79 |
63.79 |
63.79 |
63.79 |
+0.38 |
2,581 |
33,258 |
-256 |
Apr19 |
180226 |
63.48 |
63.48 |
63.48 |
63.48 |
+0.39 |
900 |
13,953 |
+267 |
May19 |
180226 |
63.17 |
63.17 |
63.17 |
63.17 |
+0.40 |
1,443 |
15,588 |
-744 |
Total Volume and Open Interest |
863,069 |
2,417,947 |
+18,898 |
Gas Oil(ICE) |
Mar18 |
180226 |
594.25 |
601.25 |
591.25 |
599.00 |
+8.00 |
55,519 |
113,327 |
-6,137 |
Apr18 |
180226 |
595.50 |
602.25 |
592.50 |
600.00 |
+7.75 |
68,655 |
217,563 |
+5,341 |
May18 |
180226 |
593.75 |
600.25 |
591.00 |
598.25 |
+7.50 |
31,629 |
127,382 |
+1,378 |
Jun18 |
180226 |
590.50 |
596.25 |
587.75 |
594.50 |
+7.00 |
33,042 |
86,626 |
-1,987 |
Jul18 |
180226 |
588.25 |
593.50 |
586.00 |
591.75 |
+6.50 |
11,647 |
47,985 |
+1,241 |
Aug18 |
180226 |
588.75 |
592.00 |
584.75 |
590.25 |
+6.00 |
6,555 |
28,757 |
+1,275 |
Sep18 |
180226 |
585.75 |
590.75 |
584.50 |
589.25 |
+6.00 |
7,866 |
30,286 |
+2,144 |
Oct18 |
180226 |
586.50 |
589.75 |
583.00 |
588.25 |
+6.00 |
2,486 |
27,607 |
+594 |
Nov18 |
180226 |
584.25 |
587.00 |
580.25 |
585.50 |
+6.00 |
1,564 |
16,404 |
+377 |
Dec18 |
180226 |
582.25 |
584.50 |
577.75 |
583.25 |
+6.25 |
14,533 |
111,368 |
-128 |
Total Volume and Open Interest |
242,184 |
981,826 |
+3,911 |
Ethanol(CBOT) |
Mar18 |
180226 |
1.476 |
1.487 |
1.475 |
1.476 |
+0.005 |
193 |
488 |
-42 |
Apr18 |
180226 |
1.495 |
1.503 |
1.488 |
1.491 |
+0.007 |
175 |
982 |
+52 |
May18 |
180226 |
1.493 |
1.497 |
1.493 |
1.497 |
+0.007 |
18 |
139 |
+11 |
Jun18 |
180226 |
1.495 |
1.495 |
1.495 |
1.495 |
+0.007 |
7 |
191 |
+7 |
Jul18 |
180226 |
1.493 |
1.493 |
1.493 |
1.493 |
+0.007 |
0 |
162 |
+0 |
Aug18 |
180226 |
1.489 |
1.489 |
1.489 |
1.489 |
+0.007 |
0 |
4 |
+0 |
Sep18 |
180226 |
1.488 |
1.488 |
1.488 |
1.488 |
+0.007 |
0 |
126 |
+0 |
Oct18 |
180226 |
1.482 |
1.482 |
1.482 |
1.482 |
+0.007 |
|
|
|
Total Volume and Open Interest |
393 |
2,151 |
+28 |
WTI Crude Oil(ICE) |
Apr18 |
180226 |
63.58 |
64.23 |
63.06 |
63.91 |
+0.36 |
65,684 |
70,710 |
+966 |
May18 |
180226 |
63.43 |
64.08 |
62.91 |
63.77 |
+0.36 |
58,312 |
48,831 |
-256 |
Jun18 |
180226 |
63.11 |
63.74 |
62.61 |
63.45 |
+0.35 |
42,686 |
86,113 |
+608 |
Jul18 |
180226 |
62.58 |
63.25 |
62.21 |
63.00 |
+0.33 |
13,612 |
23,188 |
+183 |
Aug18 |
180226 |
62.25 |
62.66 |
61.72 |
62.48 |
+0.32 |
7,968 |
19,888 |
-183 |
Sep18 |
180226 |
61.78 |
62.13 |
61.17 |
61.92 |
+0.31 |
5,821 |
23,165 |
+108 |
Oct18 |
180226 |
61.19 |
61.48 |
60.65 |
61.38 |
+0.32 |
1,348 |
8,043 |
+152 |
Nov18 |
180226 |
60.69 |
60.92 |
60.18 |
60.89 |
+0.33 |
967 |
11,738 |
+305 |
Dec18 |
180226 |
60.23 |
60.60 |
59.78 |
60.46 |
+0.33 |
13,784 |
111,028 |
+254 |
Jan19 |
180226 |
59.95 |
60.04 |
59.95 |
60.04 |
+0.34 |
297 |
6,221 |
-24 |
Feb19 |
180226 |
59.62 |
59.62 |
59.62 |
59.62 |
+0.36 |
73 |
5,942 |
+33 |
Mar19 |
180226 |
59.22 |
59.22 |
59.22 |
59.22 |
+0.36 |
158 |
4,289 |
+5 |
Apr19 |
180226 |
58.85 |
58.85 |
58.85 |
58.85 |
+0.37 |
64 |
1,880 |
-57 |
May19 |
180226 |
58.48 |
58.48 |
58.48 |
58.48 |
+0.37 |
24 |
2,334 |
+0 |
Jun19 |
180226 |
57.79 |
58.15 |
57.66 |
58.15 |
+0.39 |
2,292 |
23,204 |
+162 |
Jul19 |
180226 |
57.81 |
57.81 |
57.81 |
57.81 |
+0.41 |
4 |
1,780 |
+0 |
Total Volume and Open Interest |
218,465 |
542,279 |
+2,003 |
US Dollar Index(ICE) |
Mar18 |
180226 |
89.880 |
90.000 |
89.425 |
89.790 |
-0.018 |
24,080 |
34,444 |
-255 |
Jun18 |
180226 |
89.475 |
89.605 |
89.055 |
89.420 |
-0.013 |
385 |
3,729 |
+4 |
Sep18 |
180226 |
88.745 |
89.140 |
88.740 |
89.055 |
-0.007 |
10 |
543 |
-4 |
Total Volume and Open Interest |
24,479 |
38,949 |
-252 |
Australian Dollar(CME) |
Mar18 |
180226 |
78.43 |
78.93 |
78.26 |
78.49 |
+0.14 |
96,905 |
106,372 |
-1,600 |
Jun18 |
180226 |
78.45 |
78.96 |
78.30 |
78.51 |
+0.14 |
159 |
3,040 |
+73 |
Sep18 |
180226 |
78.57 |
78.57 |
78.57 |
78.57 |
+0.15 |
2 |
488 |
+0 |
Total Volume and Open Interest |
97,599 |
111,235 |
-1,531 |
British Pound(CME) |
Mar18 |
180226 |
139.82 |
140.82 |
139.38 |
139.74 |
-0.08 |
115,141 |
182,029 |
+2,284 |
Jun18 |
180226 |
140.35 |
141.33 |
140.00 |
140.30 |
-0.07 |
1,291 |
5,583 |
-464 |
Sep18 |
180226 |
140.77 |
141.88 |
140.77 |
140.84 |
-0.07 |
226 |
278 |
+223 |
Total Volume and Open Interest |
118,708 |
190,132 |
+2,138 |
Canadian Dollar(CME) |
Mar18 |
180226 |
79.11 |
79.29 |
78.68 |
78.89 |
-0.11 |
91,030 |
136,557 |
-2,694 |
Jun18 |
180226 |
79.23 |
79.40 |
78.82 |
79.01 |
-0.11 |
457 |
4,700 |
+70 |
Sep18 |
180226 |
79.18 |
79.18 |
78.99 |
79.14 |
-0.11 |
108 |
820 |
+97 |
Dec18 |
180226 |
79.48 |
79.63 |
79.13 |
79.26 |
-0.11 |
127 |
2,274 |
+8 |
Total Volume and Open Interest |
91,747 |
144,585 |
-2,507 |
Japanese Yen(CME) |
Mar18 |
180226 |
93.55 |
94.12 |
93.48 |
93.65 |
-0.16 |
140,091 |
261,758 |
-6,226 |
Jun18 |
180226 |
94.11 |
94.70 |
94.07 |
94.25 |
-0.15 |
329 |
2,745 |
+136 |
Sep18 |
180226 |
94.90 |
95.18 |
94.89 |
94.90 |
-0.16 |
2 |
406 |
+1 |
Total Volume and Open Interest |
140,716 |
265,972 |
-5,903 |
Swiss Franc(CME) |
Mar18 |
180226 |
106.89 |
107.40 |
106.66 |
106.78 |
-0.19 |
19,247 |
68,877 |
-142 |
Jun18 |
180226 |
107.70 |
108.23 |
107.51 |
107.62 |
-0.19 |
27 |
784 |
+13 |
Sep18 |
180226 |
108.98 |
109.07 |
108.43 |
108.51 |
-0.19 |
0 |
33 |
+0 |
Total Volume and Open Interest |
19,274 |
69,711 |
-129 |
EuroFX(CME) |
Mar18 |
180226 |
123.06 |
123.72 |
122.95 |
123.28 |
+0.14 |
222,821 |
532,068 |
-4,579 |
Jun18 |
180226 |
123.87 |
124.55 |
123.82 |
124.12 |
+0.14 |
3,960 |
24,674 |
+781 |
Sep18 |
180226 |
125.16 |
125.43 |
124.82 |
125.02 |
+0.15 |
44 |
2,085 |
+4 |
Total Volume and Open Interest |
230,253 |
564,600 |
-3,322 |
Mexican Peso(CME) |
Mar18 |
180226 |
537.00 |
537.50 |
532.63 |
533.50 |
-3.63 |
54,334 |
187,976 |
-3,699 |
Apr18 |
180226 |
531.13 |
531.13 |
531.13 |
531.13 |
-3.63 |
|
|
|
Total Volume and Open Interest |
54,440 |
189,922 |
-3,656 |
Brazilian Real(CME) |
Mar18 |
180226 |
308.00 |
310.15 |
308.00 |
308.70 |
+0.30 |
4,533 |
33,979 |
-1,029 |
Apr18 |
180226 |
307.35 |
309.00 |
307.15 |
307.70 |
+0.25 |
3,438 |
3,951 |
+3,374 |
May18 |
180226 |
306.80 |
306.80 |
306.80 |
306.80 |
+0.20 |
0 |
8 |
+0 |
Jun18 |
180226 |
305.85 |
305.85 |
305.85 |
305.85 |
+0.15 |
0 |
10 |
+0 |
Total Volume and Open Interest |
7,971 |
38,051 |
+2,345 |
30-Year T-Bonds(CBOT) |
Mar18 |
180226 |
144~040 |
144~270 |
143~310 |
144~070 |
+0~050 |
515,870 |
620,203 |
-154,946 |
Jun18 |
180226 |
143~040 |
143~260 |
142~310 |
143~070 |
+0~050 |
254,725 |
271,456 |
+188,002 |
Sep18 |
180226 |
142~070 |
142~130 |
142~070 |
142~070 |
+0~050 |
7 |
50 |
+7 |
Total Volume and Open Interest |
770,602 |
891,709 |
+33,063 |
10-Year T-Notes(CBOT) |
Mar18 |
180226 |
120~235 |
121~005 |
120~210 |
120~265 |
+0~030 |
2,364,742 |
2,979,091 |
-419,390 |
Jun18 |
180226 |
120~055 |
120~145 |
120~030 |
120~085 |
+0~030 |
1,158,700 |
1,022,299 |
+510,317 |
Sep18 |
180226 |
119~255 |
119~255 |
119~255 |
119~255 |
+0~030 |
0 |
2 |
+0 |
Total Volume and Open Interest |
3,523,442 |
4,001,392 |
+90,927 |
5-Year T-Notes(CBOT) |
Mar18 |
180226 |
114~110 |
114~172 |
114~100 |
114~140 |
+0~016 |
1,929,225 |
2,527,584 |
-518,346 |
Jun18 |
180226 |
114~016 |
114~080 |
114~004 |
114~044 |
+0~016 |
1,279,635 |
1,428,567 |
+622,642 |
Sep18 |
180226 |
114~044 |
114~044 |
114~044 |
114~044 |
+0~016 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,208,860 |
3,956,157 |
+104,296 |
2 Year T-Notes(CBOT) |
Mar18 |
180226 |
106~170 |
106~190 |
106~164 |
106~176 |
+0~004 |
1,125,823 |
1,438,446 |
-324,223 |
Jun18 |
180226 |
106~090 |
106~110 |
106~084 |
106~100 |
+0~010 |
675,716 |
707,179 |
+364,040 |
Sep18 |
180226 |
106~100 |
106~100 |
106~100 |
106~100 |
+0~010 |
|
|
|
Total Volume and Open Interest |
1,801,539 |
2,145,625 |
+39,817 |
Eurodollars(CME) |
Mar18 |
180226 |
97.912 |
97.918 |
97.885 |
97.887 |
-0.033 |
487,255 |
1,397,047 |
-513 |
Jun18 |
180226 |
97.750 |
97.760 |
97.735 |
97.740 |
-0.020 |
426,293 |
1,596,724 |
+19,489 |
Sep18 |
180226 |
97.640 |
97.665 |
97.635 |
97.640 |
-0.010 |
330,349 |
1,402,374 |
-13,124 |
Dec18 |
180226 |
97.510 |
97.540 |
97.505 |
97.515 |
-0.005 |
341,551 |
1,858,167 |
+21,249 |
Mar19 |
180226 |
97.425 |
97.455 |
97.425 |
97.430 |
-0.005 |
286,613 |
1,374,112 |
-16,351 |
Jun19 |
180226 |
97.320 |
97.355 |
97.320 |
97.330 |
unch |
262,313 |
1,330,652 |
+24,741 |
Sep19 |
180226 |
97.255 |
97.295 |
97.250 |
97.265 |
unch |
225,559 |
941,883 |
+15,528 |
Dec19 |
180226 |
97.180 |
97.220 |
97.175 |
97.195 |
+0.010 |
346,319 |
1,986,031 |
+50,082 |
Mar20 |
180226 |
97.160 |
97.205 |
97.155 |
97.180 |
+0.015 |
152,796 |
925,320 |
+4,808 |
Jun20 |
180226 |
97.145 |
97.195 |
97.140 |
97.165 |
+0.015 |
168,555 |
829,945 |
+13,495 |
Sep20 |
180226 |
97.135 |
97.185 |
97.130 |
97.155 |
+0.015 |
112,799 |
527,149 |
+12,921 |
Dec20 |
180226 |
97.100 |
97.150 |
97.095 |
97.120 |
+0.010 |
174,855 |
596,333 |
+11,887 |
Mar21 |
180226 |
97.085 |
97.140 |
97.080 |
97.105 |
+0.015 |
84,986 |
468,751 |
+9,139 |
Jun21 |
180226 |
97.075 |
97.130 |
97.070 |
97.095 |
+0.020 |
71,144 |
259,424 |
-4,770 |
Sep21 |
180226 |
97.060 |
97.120 |
97.055 |
97.085 |
+0.020 |
43,260 |
166,097 |
+3,438 |
Dec21 |
180226 |
97.045 |
97.100 |
97.035 |
97.065 |
+0.020 |
60,713 |
227,075 |
-2,689 |
Mar22 |
180226 |
97.030 |
97.090 |
97.030 |
97.055 |
+0.020 |
35,487 |
135,312 |
-1,273 |
Jun22 |
180226 |
97.025 |
97.080 |
97.020 |
97.045 |
+0.020 |
39,492 |
84,067 |
-1,782 |
Total Volume and Open Interest |
3,756,869 |
16,475,563 |
+144,250 |
Ultra T-Bond(CBOT) |
Mar18 |
180226 |
155~31 |
156~30 |
155~24 |
156~01 |
+0~02 |
411,821 |
557,193 |
-184,807 |
Jun18 |
180226 |
155~02 |
156~03 |
154~30 |
155~07 |
+0~02 |
305,250 |
496,625 |
+214,249 |
Sep18 |
180226 |
154~07 |
154~07 |
154~07 |
154~07 |
+0~02 |
|
|
|
Total Volume and Open Interest |
717,071 |
1,053,818 |
+29,442 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180226 |
128~145 |
128~300 |
128~125 |
128~200 |
+0~050 |
293,610 |
452,349 |
-77,909 |
Jun18 |
180226 |
127~300 |
128~150 |
127~285 |
128~050 |
+0~055 |
166,794 |
176,254 |
+104,307 |
Sep18 |
180226 |
128~050 |
128~050 |
128~050 |
128~050 |
+0~055 |
|
|
|
Total Volume and Open Interest |
460,404 |
628,603 |
+26,398 |
30 Day Federal Funds(CBOT) |
Feb18 |
180226 |
98.580 |
98.582 |
98.580 |
98.582 |
+0.002 |
1,289 |
281,590 |
+324 |
Mar18 |
180226 |
98.507 |
98.507 |
98.505 |
98.507 |
-0.003 |
18,790 |
95,431 |
-961 |
Apr18 |
180226 |
98.340 |
98.345 |
98.340 |
98.345 |
unch |
26,126 |
440,245 |
+1,603 |
May18 |
180226 |
98.325 |
98.330 |
98.320 |
98.325 |
+0.005 |
19,432 |
156,323 |
+2,240 |
Jun18 |
180226 |
98.225 |
98.235 |
98.225 |
98.225 |
+0.005 |
17,726 |
39,499 |
+652 |
Jul18 |
180226 |
98.140 |
98.165 |
98.140 |
98.150 |
+0.005 |
31,561 |
186,358 |
-1,887 |
Total Volume and Open Interest |
291,377 |
2,148,904 |
+23,360 |
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 |
180226 |
162.00 |
162.24 |
161.38 |
162.06 |
+0.52 |
38,719 |
263,433 |
+4,321 |
Jun18 |
180226 |
160.30 |
160.68 |
159.96 |
160.56 |
+0.52 |
2,717 |
36,895 |
+4,774 |
Sep18 |
180226 |
165.06 |
165.06 |
165.06 |
165.06 |
+0.52 |
|
|
|
Total Volume and Open Interest |
41,436 |
300,328 |
+9,095 |
Euro-Bund(EUREX) |
Mar18 |
180226 |
159.65 |
159.67 |
159.25 |
159.56 |
+0.08 |
630,339 |
2,031,318 |
+103,473 |
Jun18 |
180226 |
156.93 |
156.99 |
156.59 |
156.89 |
+0.08 |
43,877 |
318,251 |
+85,805 |
Sep18 |
180226 |
156.37 |
156.37 |
156.37 |
156.37 |
+0.08 |
1 |
28 |
+7 |
Total Volume and Open Interest |
674,217 |
2,349,597 |
+189,285 |
Euro-Bobl(EUREX) |
Mar18 |
180226 |
131.06 |
131.10 |
130.93 |
131.02 |
+0.01 |
463,283 |
1,822,805 |
+47,029 |
Jun18 |
180226 |
130.26 |
130.28 |
130.12 |
130.23 |
+0.03 |
35,341 |
140,988 |
+8,789 |
Sep18 |
180226 |
130.02 |
130.02 |
130.02 |
130.02 |
+0.01 |
|
|
|
Total Volume and Open Interest |
498,624 |
1,963,793 |
+55,818 |
Euro-Schatz(EUREX) |
Mar18 |
180226 |
111.97 |
111.97 |
111.93 |
111.95 |
unch |
214,520 |
1,955,297 |
+113,807 |
Jun18 |
180226 |
111.76 |
111.76 |
111.72 |
111.75 |
unch |
28,336 |
160,855 |
+18,181 |
Sep18 |
180226 |
112.14 |
112.14 |
112.14 |
112.14 |
+0.39 |
|
|
|
Total Volume and Open Interest |
242,856 |
2,116,152 |
+131,988 |
3-Mth Euribor(EUREX) |
Mar18 |
180226 |
100.315 |
100.320 |
100.315 |
100.320 |
unch |
0 |
6,860 |
+0 |
Jun18 |
180226 |
100.295 |
100.300 |
100.295 |
100.300 |
-0.005 |
0 |
2,915 |
-1 |
Sep18 |
180226 |
100.295 |
100.295 |
100.290 |
100.290 |
unch |
0 |
3,105 |
+0 |
Total Volume and Open Interest |
18 |
34,484 |
+45 |
Long Gilt(LIFFE) |
Mar18 |
180226 |
121~27 |
122~04 |
121~23 |
122~03 |
+0~05 |
603,232 |
405,099 |
-254,305 |
Jun18 |
180226 |
120~27 |
121~04 |
120~23 |
121~04 |
+0~06 |
426,118 |
432,352 |
+329,529 |
Total Volume and Open Interest |
1,029,350 |
837,451 |
+75,224 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180226 |
99.30 |
99.31 |
99.29 |
99.31 |
unch |
279,400 |
417,802 |
-22,036 |
Jun18 |
180226 |
99.13 |
99.15 |
99.11 |
99.14 |
unch |
268,583 |
632,038 |
+23,827 |
Sep18 |
180226 |
99.05 |
99.05 |
99.01 |
99.04 |
-0.01 |
191,472 |
421,031 |
+8,197 |
Dec18 |
180226 |
98.95 |
98.96 |
98.92 |
98.95 |
-0.01 |
148,865 |
457,314 |
+2,413 |
Mar19 |
180226 |
98.88 |
98.88 |
98.85 |
98.88 |
-0.01 |
91,420 |
312,041 |
-2,864 |
Jun19 |
180226 |
98.81 |
98.81 |
98.77 |
98.80 |
-0.01 |
92,665 |
298,597 |
+3,723 |
Total Volume and Open Interest |
1,473,585 |
3,637,130 |
+4,261 |
3-Mth Euribor(LIFFE) |
Mar18 |
180226 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
87,784 |
498,010 |
+10,166 |
Jun18 |
180226 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
106,352 |
556,398 |
-5,779 |
Sep18 |
180226 |
100.290 |
100.290 |
100.285 |
100.285 |
-0.005 |
35,633 |
571,319 |
-1,177 |
Total Volume and Open Interest |
675,976 |
5,182,735 |
+23,322 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180226 |
98.20 |
98.20 |
98.19 |
98.20 |
unch |
14,503 |
104,290 |
+6,183 |
Jun18 |
180226 |
98.18 |
98.19 |
98.17 |
98.19 |
+0.01 |
18,072 |
169,547 |
-6,829 |
Sep18 |
180226 |
98.11 |
98.14 |
98.10 |
98.13 |
+0.02 |
14,542 |
193,438 |
-2,338 |
Dec18 |
180226 |
98.02 |
98.05 |
98.02 |
98.04 |
+0.01 |
21,299 |
178,289 |
+967 |
Mar19 |
180226 |
97.92 |
97.96 |
97.92 |
97.95 |
+0.02 |
8,090 |
114,394 |
+1,415 |
Jun19 |
180226 |
97.82 |
97.86 |
97.82 |
97.85 |
+0.02 |
4,941 |
94,244 |
+51 |
Sep19 |
180226 |
97.73 |
97.77 |
97.73 |
97.76 |
+0.03 |
3,612 |
71,038 |
+521 |
Dec19 |
180226 |
97.65 |
97.69 |
97.65 |
97.68 |
+0.03 |
3,284 |
42,210 |
+907 |
Mar20 |
180226 |
97.58 |
97.60 |
97.58 |
97.59 |
+0.03 |
32 |
5,989 |
+6 |
Jun20 |
180226 |
97.49 |
97.53 |
97.49 |
97.52 |
+0.03 |
1 |
3,206 |
+0 |
Total Volume and Open Interest |
88,566 |
980,998 |
+722 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180226 |
97.17 |
97.25 |
97.16 |
97.24 |
+0.07 |
163,177 |
1,151,490 |
+6,977 |
Jun18 |
180226 |
97.15 |
97.20 |
97.15 |
97.19 |
+0.07 |
8,946 |
10,711 |
+8,745 |
Total Volume and Open Interest |
172,123 |
1,162,201 |
+15,722 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180226 |
97.90 |
97.95 |
97.89 |
97.93 |
+0.03 |
190,199 |
1,059,586 |
-8,033 |
Jun18 |
180226 |
97.83 |
97.83 |
97.83 |
97.83 |
+0.03 |
2,280 |
16,160 |
+1,000 |
Total Volume and Open Interest |
192,479 |
1,075,746 |
-7,033 |
Gold(CMX) |
Feb18 |
180226 |
1335.0 |
1340.5 |
1330.7 |
1330.7 |
+2.5 |
70 |
1,084 |
-23 |
Apr18 |
180226 |
1330.4 |
1342.9 |
1328.0 |
1332.8 |
+2.5 |
206,244 |
353,593 |
-3,474 |
Jun18 |
180226 |
1335.0 |
1348.1 |
1334.4 |
1338.4 |
+2.6 |
10,479 |
90,295 |
+2,880 |
Aug18 |
180226 |
1348.1 |
1352.7 |
1343.7 |
1344.3 |
+2.8 |
928 |
25,679 |
+238 |
Oct18 |
180226 |
1346.3 |
1357.8 |
1346.3 |
1350.1 |
+3.0 |
361 |
5,420 |
+57 |
Dec18 |
180226 |
1352.0 |
1365.4 |
1351.7 |
1356.3 |
+3.2 |
1,520 |
36,807 |
+393 |
Feb19 |
180226 |
1362.9 |
1363.3 |
1362.5 |
1362.5 |
+3.4 |
115 |
2,386 |
+3 |
Apr19 |
180226 |
1367.0 |
1376.5 |
1367.0 |
1368.8 |
+3.5 |
58 |
2,020 |
+52 |
Jun19 |
180226 |
1375.2 |
1375.2 |
1375.2 |
1375.2 |
+3.6 |
56 |
1,645 |
+33 |
Aug19 |
180226 |
1381.2 |
1381.2 |
1381.2 |
1381.2 |
+4.1 |
0 |
8 |
+0 |
Oct19 |
180226 |
1387.4 |
1387.4 |
1387.4 |
1387.4 |
+4.1 |
0 |
27 |
+0 |
Dec19 |
180226 |
1394.8 |
1400.0 |
1394.8 |
1394.8 |
+4.1 |
7 |
2,814 |
+0 |
Total Volume and Open Interest |
220,760 |
524,449 |
+0 |
Silver(CMX) |
Mar18 |
180226 |
1647.0 |
1672.0 |
1643.0 |
1655.0 |
+6.6 |
78,531 |
44,986 |
-8,384 |
May18 |
180226 |
1650.0 |
1678.5 |
1650.0 |
1662.2 |
+7.3 |
34,581 |
118,204 |
+5,192 |
Jul18 |
180226 |
1659.5 |
1687.5 |
1659.5 |
1671.3 |
+7.3 |
1,554 |
13,226 |
-388 |
Sep18 |
180226 |
1678.5 |
1695.0 |
1678.5 |
1680.7 |
+7.3 |
457 |
5,508 |
+187 |
Dec18 |
180226 |
1705.5 |
1708.5 |
1682.5 |
1694.1 |
+7.4 |
458 |
14,499 |
+51 |
Mar19 |
180226 |
1704.5 |
1714.0 |
1704.0 |
1707.2 |
+7.4 |
2 |
530 |
+0 |
May19 |
180226 |
1716.3 |
1716.3 |
1716.3 |
1716.3 |
+7.4 |
0 |
54 |
+0 |
Total Volume and Open Interest |
115,994 |
198,429 |
-3,176 |
Platinum(NYMEX) |
Apr18 |
180226 |
998.1 |
1010.0 |
996.0 |
1001.8 |
+3.0 |
11,559 |
76,666 |
-278 |
Jul18 |
180226 |
1002.5 |
1014.4 |
1002.5 |
1006.7 |
+3.2 |
327 |
7,397 |
+93 |
Oct18 |
180226 |
1019.2 |
1019.3 |
1011.9 |
1011.9 |
+3.6 |
1 |
241 |
+1 |
Jan19 |
180226 |
1016.0 |
1016.7 |
1015.0 |
1016.7 |
+3.7 |
0 |
11 |
+0 |
Total Volume and Open Interest |
11,892 |
84,474 |
-185 |
Palladium(NYMEX) |
Mar18 |
180226 |
1040.00 |
1060.30 |
1040.00 |
1054.60 |
+13.45 |
6,157 |
7,764 |
-2,505 |
Jun18 |
180226 |
1040.40 |
1060.20 |
1039.60 |
1054.45 |
+14.05 |
3,768 |
19,891 |
+2,607 |
Sep18 |
180226 |
1042.30 |
1048.40 |
1041.50 |
1048.40 |
+14.10 |
9 |
619 |
+6 |
Total Volume and Open Interest |
9,934 |
28,304 |
+108 |
Copper(CMX) |
Mar18 |
180226 |
320.85 |
323.40 |
318.80 |
319.75 |
-1.50 |
104,674 |
34,419 |
-8,527 |
May18 |
180226 |
323.10 |
325.65 |
321.35 |
322.45 |
-0.85 |
48,789 |
117,590 |
+5,516 |
Jul18 |
180226 |
325.00 |
327.50 |
323.30 |
324.35 |
-0.85 |
4,640 |
31,789 |
+1,629 |
Sep18 |
180226 |
327.65 |
328.75 |
325.45 |
326.05 |
-0.75 |
2,068 |
25,388 |
+1,114 |
Dec18 |
180226 |
330.00 |
330.35 |
327.30 |
327.95 |
-0.60 |
925 |
19,074 |
+16 |
Total Volume and Open Interest |
162,482 |
251,214 |
+151 |
E-mini DJIA Index(CBOT) |
Mar18 |
180226 |
25328 |
25774 |
25300 |
25758 |
+444 |
276,484 |
116,277 |
+382 |
Jun18 |
180226 |
25363 |
25800 |
25329 |
25786 |
+447 |
520 |
1,444 |
+100 |
Sep18 |
180226 |
25463 |
25823 |
25383 |
25820 |
+445 |
4 |
121 |
+0 |
Dec18 |
180226 |
25700 |
25830 |
25700 |
25830 |
+434 |
0 |
2 |
+0 |
Total Volume and Open Interest |
277,008 |
117,844 |
+482 |
S & P 500(CME) |
Mar18 |
180226 |
2751.50 |
2785.50 |
2743.30 |
2784.40 |
+35.60 |
6,653 |
81,042 |
+3,459 |
Jun18 |
180226 |
2789.40 |
2789.40 |
2789.40 |
2789.40 |
+36.20 |
1 |
260 |
+0 |
Sep18 |
180226 |
2796.40 |
2796.40 |
2796.40 |
2796.40 |
+36.30 |
0 |
125 |
-1 |
Dec18 |
180226 |
2801.70 |
2801.70 |
2801.70 |
2801.70 |
+36.40 |
0 |
300 |
+0 |
Total Volume and Open Interest |
6,654 |
81,727 |
+3,458 |
S & P 500 E-Mini(CME) |
Mar18 |
180226 |
2751.50 |
2786.00 |
2742.50 |
2784.50 |
+35.75 |
1,623,017 |
3,156,159 |
-6,300 |
Jun18 |
180226 |
2755.25 |
2791.00 |
2744.50 |
2789.50 |
+36.25 |
14,744 |
111,790 |
+173 |
Sep18 |
180226 |
2760.25 |
2796.50 |
2755.25 |
2796.50 |
+36.50 |
519 |
11,792 |
+23 |
Dec18 |
180226 |
2768.50 |
2804.25 |
2762.00 |
2801.75 |
+36.50 |
712 |
24,326 |
+0 |
Total Volume and Open Interest |
1,638,992 |
3,304,106 |
-6,104 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180226 |
6918.25 |
7007.50 |
6890.00 |
7000.00 |
+90.25 |
439,678 |
224,124 |
+866 |
Jun18 |
180226 |
6944.00 |
7034.25 |
6916.50 |
7026.50 |
+91.50 |
1,747 |
8,227 |
+69 |
Sep18 |
180226 |
6958.00 |
7058.00 |
6946.50 |
7055.00 |
+90.50 |
23 |
231 |
+11 |
Total Volume and Open Interest |
441,448 |
232,599 |
+946 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180226 |
1905.10 |
1918.60 |
1896.30 |
1914.80 |
+10.60 |
10,989 |
74,478 |
-520 |
Jun18 |
180226 |
1918.10 |
1921.60 |
1902.00 |
1919.20 |
+10.80 |
5 |
21 |
+0 |
Sep18 |
180226 |
1924.80 |
1924.80 |
1924.80 |
1924.80 |
+9.50 |
|
|
|
Total Volume and Open Interest |
10,994 |
74,499 |
-520 |
Volatility Index(CBOE) |
Feb18 |
180214 |
25.25 |
26.50 |
23.80 |
25.35 |
+0.12 |
104,006 |
94,246 |
-12,162 |
Mar18 |
180226 |
16.70 |
16.95 |
16.03 |
16.18 |
-0.59 |
73,138 |
200,339 |
-6,007 |
Apr18 |
180226 |
16.74 |
16.95 |
16.10 |
16.18 |
-0.72 |
44,326 |
78,234 |
+2,275 |
May18 |
180226 |
16.60 |
16.95 |
16.30 |
16.35 |
-0.58 |
12,743 |
38,009 |
+301 |
Total Volume and Open Interest |
150,916 |
424,815 |
-662 |
S & P 600(CME) |
Mar18 |
180226 |
952.60 |
952.60 |
952.60 |
952.60 |
+6.20 |
|
|
|
Jun18 |
180226 |
953.20 |
953.20 |
953.20 |
953.20 |
+6.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180226 |
1551.30 |
1563.20 |
1543.30 |
1561.50 |
+10.60 |
17,680 |
23,809 |
-15 |
Jun18 |
180226 |
1550.90 |
1564.00 |
1550.90 |
1564.00 |
+11.10 |
0 |
13 |
+0 |
Total Volume and Open Interest |
17,680 |
23,822 |
-15 |
Nikkei 225(CME) |
Mar18 |
180226 |
22075 |
22430 |
22050 |
22425 |
+390 |
20,319 |
55,782 |
-172 |
Jun18 |
180226 |
22005 |
22325 |
21965 |
22325 |
+385 |
72 |
175 |
-13 |
Total Volume and Open Interest |
20,391 |
55,957 |
-185 |
Nikkei 225(SGX) |
Mar18 |
180226 |
21940 |
22240 |
21800 |
22185 |
+250 |
100,481 |
214,307 |
-3,369 |
Jun18 |
180226 |
21690 |
22035 |
21660 |
22025 |
+245 |
144 |
10,511 |
+28 |
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 |
180226 |
21935 |
22235 |
21800 |
22220 |
+560 |
1,137,308 |
717,400 |
-154,385 |
Jun18 |
180226 |
21770 |
22065 |
21630 |
22040 |
+560 |
40,082 |
37,828 |
-2,563 |
Sep18 |
180226 |
21720 |
22015 |
21600 |
22000 |
+550 |
371 |
2,050 |
+35 |
Total Volume and Open Interest |
1,193,250 |
786,361 |
-160,059 |
Nikkei 225(JPX) |
Mar18 |
180226 |
21940 |
22230 |
21800 |
22220 |
+560 |
78,664 |
351,472 |
-11,785 |
Jun18 |
180226 |
21770 |
22070 |
21640 |
22040 |
+560 |
3,349 |
31,391 |
-700 |
Sep18 |
180226 |
21670 |
22000 |
21590 |
22000 |
+550 |
22 |
3,588 |
+2 |
Total Volume and Open Interest |
82,061 |
475,239 |
-10,398 |
Nikkei 225(CME) Yen |
Mar18 |
180226 |
22075 |
22420 |
22035 |
22415 |
+390 |
56,763 |
82,265 |
-1,251 |
Jun18 |
180226 |
22025 |
22245 |
21880 |
22245 |
+385 |
28 |
139 |
+6 |
Sep18 |
180226 |
22180 |
22180 |
22180 |
22180 |
+355 |
|
|
|
Total Volume and Open Interest |
56,791 |
82,404 |
-1,245 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180226 |
22410 |
22410 |
22410 |
22410 |
+390 |
5 |
36 |
+5 |
Jun18 |
180226 |
22240 |
22240 |
22240 |
22240 |
+380 |
|
|
|
Sep18 |
180226 |
22180 |
22180 |
22180 |
22180 |
+360 |
|
|
|
Total Volume and Open Interest |
5 |
36 |
+5 |
CAC 40(EURONEXT) |
Mar18 |
180226 |
5340.0 |
5368.0 |
5327.0 |
5342.0 |
+26.5 |
68,899 |
284,336 |
+7,051 |
Apr18 |
180226 |
5326.0 |
5345.0 |
5313.5 |
5322.0 |
+26.5 |
9 |
1,100 |
+8 |
May18 |
180226 |
5265.0 |
5265.0 |
5265.0 |
5265.0 |
+26.5 |
|
|
|
Jun18 |
180226 |
5205.5 |
5205.5 |
5205.0 |
5205.0 |
+26.5 |
0 |
13,045 |
+0 |
Total Volume and Open Interest |
68,908 |
322,485 |
+7,059 |
Hang Seng Index(HKFE) |
Feb18 |
180226 |
31170 |
31552 |
31133 |
31514 |
+337 |
166,153 |
106,384 |
-14,889 |
Mar18 |
180226 |
31163 |
31546 |
31130 |
31512 |
+347 |
40,621 |
43,392 |
+19,049 |
Total Volume and Open Interest |
208,282 |
156,913 |
+4,713 |
DAX(EUREX) |
Mar18 |
180226 |
12568.0 |
12598.0 |
12476.5 |
12538.5 |
+62.5 |
96,275 |
134,738 |
-6,999 |
Jun18 |
180226 |
12596.5 |
12614.5 |
12495.0 |
12555.5 |
+62.5 |
39 |
5,550 |
+179 |
Sep18 |
180226 |
12590.0 |
12590.0 |
12506.0 |
12541.0 |
+63.5 |
65 |
928 |
-22 |
Total Volume and Open Interest |
96,379 |
141,216 |
-6,842 |
Mini-DAX(EUREX) |
Mar18 |
180226 |
12568.0 |
12599.0 |
12477.0 |
12538.5 |
+62.5 |
39,391 |
22,714 |
-567 |
Jun18 |
180226 |
12583.0 |
12607.0 |
12526.0 |
12555.5 |
+62.5 |
51 |
1,232 |
-1 |
Sep18 |
180226 |
12577.0 |
12577.0 |
12486.0 |
12541.0 |
+63.5 |
0 |
32 |
+3 |
Total Volume and Open Interest |
39,442 |
23,978 |
-565 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180226 |
3459 |
3480 |
3450 |
3466 |
+28 |
789,534 |
3,670,452 |
-31,721 |
Jun18 |
180226 |
3371 |
3394 |
3366 |
3381 |
+28 |
1,205 |
119,220 |
+4,934 |
Sep18 |
180226 |
3361 |
3377 |
3361 |
3371 |
+27 |
5 |
518 |
+4 |
Total Volume and Open Interest |
790,744 |
3,795,717 |
-26,783 |
Swiss Market Index(EUREX) |
Mar18 |
180226 |
8894 |
8975 |
8875 |
8934 |
+68 |
37,545 |
277,360 |
-191 |
Jun18 |
180226 |
8728 |
8810 |
8715 |
8773 |
+68 |
1,529 |
27,790 |
-10 |
Sep18 |
180226 |
8744 |
8744 |
8744 |
8744 |
+68 |
1 |
57 |
+0 |
Total Volume and Open Interest |
39,075 |
305,207 |
-201 |
FT-SE 100(EURONEXT) |
Mar18 |
180226 |
7251.00 |
7309.00 |
7242.50 |
7283.00 |
+56.00 |
114,878 |
604,979 |
-1,916 |
Jun18 |
180226 |
7186.00 |
7218.00 |
7166.00 |
7202.00 |
+55.50 |
725 |
8,600 |
+26 |
Sep18 |
180226 |
7141.00 |
7141.00 |
7141.00 |
7141.00 |
+54.50 |
0 |
20 |
+0 |
Total Volume and Open Interest |
115,603 |
614,599 |
-1,890 |
SPI 200(SFE) |
Mar18 |
180226 |
5976.0 |
6016.0 |
5967.0 |
6015.0 |
+42.0 |
40,889 |
274,619 |
-632 |
Jun18 |
180226 |
5990.0 |
6002.0 |
5990.0 |
6002.0 |
+43.0 |
7 |
4,777 |
+5 |
Sep18 |
180226 |
5947.0 |
5947.0 |
5947.0 |
5947.0 |
+43.0 |
0 |
2,805 |
+0 |
Total Volume and Open Interest |
40,897 |
284,456 |
-628 |
FTSE MIB(ISE) |
Mar18 |
180226 |
22760.00 |
22855.00 |
22610.00 |
22701.00 |
+37.00 |
33,335 |
32,684 |
-1,923 |
Jun18 |
180226 |
22310.00 |
22350.00 |
22145.00 |
22211.00 |
+37.00 |
128 |
631 |
+20 |
Sep18 |
180226 |
22101.00 |
22101.00 |
22101.00 |
22101.00 |
+37.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
33,463 |
33,317 |
-1,903 |
KOSPI 200(KFE) |
Mar18 |
180226 |
316.45 |
318.85 |
316.20 |
317.60 |
+0.15 |
199,561 |
253,098 |
-868 |
Jun18 |
180226 |
317.55 |
319.50 |
317.00 |
318.30 |
+0.25 |
1,430 |
22,483 |
+210 |
Sep18 |
180226 |
319.00 |
319.00 |
318.65 |
318.65 |
-0.15 |
15 |
4,736 |
+0 |
Total Volume and Open Interest |
201,009 |
331,517 |
-659 |
GSCI(CME) |
Mar18 |
180226 |
453.25 |
455.10 |
450.80 |
453.50 |
+1.45 |
18 |
13,975 |
+4 |
Apr18 |
180226 |
453.75 |
453.75 |
453.75 |
453.75 |
+1.45 |
|
|
|
May18 |
180226 |
453.65 |
453.65 |
453.65 |
453.65 |
+1.45 |
|
|
|
Total Volume and Open Interest |
18 |
13,975 |
+4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|