|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue February 27, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180227 |
1034.00 |
1044.25 |
1031.75 |
1038.00 |
+3.75 |
147,369 |
84,092 |
-41,827 |
May18 |
180227 |
1046.25 |
1056.00 |
1043.75 |
1049.50 |
+3.50 |
178,325 |
356,126 |
+26,525 |
Jul18 |
180227 |
1055.25 |
1064.75 |
1052.75 |
1058.50 |
+3.25 |
59,174 |
176,642 |
-1,007 |
Aug18 |
180227 |
1055.00 |
1064.00 |
1053.00 |
1058.00 |
+2.75 |
4,644 |
21,079 |
+825 |
Sep18 |
180227 |
1040.75 |
1047.25 |
1039.00 |
1043.50 |
+2.25 |
826 |
6,130 |
+17 |
Nov18 |
180227 |
1030.00 |
1034.00 |
1027.25 |
1032.00 |
+1.50 |
24,272 |
123,168 |
+1,358 |
Jan19 |
180227 |
1033.50 |
1037.75 |
1031.75 |
1035.50 |
+1.00 |
1,072 |
10,801 |
+41 |
Mar19 |
180227 |
1028.25 |
1032.50 |
1027.25 |
1029.75 |
+0.25 |
895 |
9,125 |
-46 |
May19 |
180227 |
1029.50 |
1030.75 |
1026.75 |
1028.75 |
-0.50 |
198 |
2,908 |
-12 |
Jul19 |
180227 |
1034.00 |
1034.75 |
1031.00 |
1032.25 |
-0.50 |
65 |
4,371 |
+20 |
Aug19 |
180227 |
1024.75 |
1024.75 |
1024.75 |
1024.75 |
-2.75 |
1 |
39 |
+1 |
Sep19 |
180227 |
1011.25 |
1011.25 |
1011.25 |
1011.25 |
-2.75 |
3 |
26 |
+1 |
Nov19 |
180227 |
1002.75 |
1004.25 |
1000.50 |
1001.00 |
-1.00 |
174 |
5,214 |
+34 |
Jan20 |
180227 |
1008.00 |
1008.00 |
1005.75 |
1005.75 |
-1.50 |
0 |
13 |
+0 |
Total Volume and Open Interest |
417,020 |
799,809 |
-14,070 |
Soybean Meal(CBOT) |
Mar18 |
180227 |
377.50 |
389.00 |
376.20 |
386.50 |
+9.30 |
36,869 |
34,596 |
-17,412 |
May18 |
180227 |
380.90 |
391.40 |
379.30 |
389.20 |
+8.90 |
58,521 |
224,669 |
+4,899 |
Jul18 |
180227 |
379.00 |
388.60 |
377.70 |
386.40 |
+7.60 |
20,113 |
100,752 |
+991 |
Aug18 |
180227 |
374.30 |
382.80 |
373.40 |
380.70 |
+6.50 |
3,933 |
20,402 |
+339 |
Sep18 |
180227 |
369.70 |
377.50 |
369.10 |
375.40 |
+5.40 |
2,320 |
10,879 |
+120 |
Oct18 |
180227 |
364.90 |
370.50 |
363.30 |
369.00 |
+4.90 |
1,333 |
10,752 |
+136 |
Dec18 |
180227 |
361.80 |
367.50 |
360.60 |
366.40 |
+4.60 |
16,464 |
43,629 |
-3,486 |
Jan19 |
180227 |
359.80 |
363.50 |
357.70 |
362.80 |
+4.20 |
161 |
3,584 |
+62 |
Mar19 |
180227 |
356.20 |
357.60 |
353.70 |
357.40 |
+3.50 |
878 |
7,223 |
+205 |
May19 |
180227 |
355.80 |
356.10 |
352.60 |
355.60 |
+2.90 |
251 |
2,807 |
+10 |
Total Volume and Open Interest |
141,203 |
466,874 |
-14,064 |
Soybean Oil(CBOT) |
Mar18 |
180227 |
32.62 |
32.65 |
32.14 |
32.19 |
-0.43 |
45,894 |
37,272 |
-13,474 |
May18 |
180227 |
32.86 |
32.88 |
32.36 |
32.40 |
-0.46 |
74,477 |
236,246 |
+5,305 |
Jul18 |
180227 |
33.05 |
33.05 |
32.54 |
32.58 |
-0.45 |
19,435 |
96,418 |
+2,223 |
Aug18 |
180227 |
33.07 |
33.11 |
32.62 |
32.65 |
-0.45 |
3,980 |
23,503 |
+464 |
Sep18 |
180227 |
33.18 |
33.18 |
32.70 |
32.73 |
-0.46 |
1,643 |
15,688 |
+509 |
Oct18 |
180227 |
33.24 |
33.24 |
32.75 |
32.79 |
-0.47 |
761 |
12,429 |
-58 |
Dec18 |
180227 |
33.42 |
33.45 |
32.93 |
32.97 |
-0.47 |
5,530 |
54,464 |
-680 |
Jan19 |
180227 |
33.60 |
33.60 |
33.12 |
33.14 |
-0.47 |
702 |
8,774 |
+401 |
Mar19 |
180227 |
33.71 |
33.71 |
33.26 |
33.26 |
-0.48 |
626 |
3,590 |
+251 |
May19 |
180227 |
33.43 |
33.69 |
33.38 |
33.38 |
-0.47 |
64 |
1,753 |
+2 |
Total Volume and Open Interest |
153,196 |
494,672 |
-5,028 |
Canola(WCE) |
Mar18 |
180227 |
517.0 |
520.4 |
515.6 |
517.3 |
+0.3 |
4,539 |
17,139 |
-2,518 |
May18 |
180227 |
521.4 |
524.1 |
519.4 |
522.0 |
+0.1 |
10,776 |
81,314 |
+1,311 |
Jul18 |
180227 |
526.5 |
530.2 |
524.5 |
528.1 |
+1.1 |
3,574 |
35,213 |
+1,632 |
Nov18 |
180227 |
514.1 |
516.2 |
511.3 |
513.6 |
-0.6 |
839 |
44,492 |
+189 |
Jan19 |
180227 |
517.2 |
520.0 |
517.2 |
517.3 |
-0.9 |
52 |
2,161 |
+41 |
Total Volume and Open Interest |
19,808 |
180,462 |
+671 |
Corn(CBOT) |
Mar18 |
180227 |
368.25 |
371.00 |
367.75 |
370.50 |
+2.00 |
212,345 |
191,247 |
-86,162 |
May18 |
180227 |
377.00 |
379.50 |
376.50 |
379.25 |
+2.00 |
207,365 |
631,853 |
+27,805 |
Jul18 |
180227 |
385.00 |
387.25 |
384.25 |
387.00 |
+2.00 |
66,130 |
355,115 |
+12,372 |
Sep18 |
180227 |
391.00 |
393.00 |
390.50 |
393.00 |
+1.50 |
14,164 |
149,331 |
+3,137 |
Dec18 |
180227 |
398.25 |
400.00 |
397.75 |
400.00 |
+1.00 |
20,719 |
231,319 |
+3,066 |
Mar19 |
180227 |
405.75 |
407.50 |
405.25 |
407.50 |
+1.00 |
3,784 |
42,714 |
-16 |
May19 |
180227 |
410.00 |
412.00 |
410.00 |
411.75 |
+1.00 |
548 |
6,268 |
+256 |
Jul19 |
180227 |
414.25 |
416.00 |
414.00 |
416.00 |
+1.25 |
387 |
11,784 |
+138 |
Sep19 |
180227 |
411.00 |
411.00 |
410.75 |
410.75 |
+1.25 |
19 |
2,002 |
+1 |
Dec19 |
180227 |
411.75 |
413.50 |
411.50 |
413.50 |
+1.25 |
429 |
14,559 |
+55 |
Total Volume and Open Interest |
525,916 |
1,637,130 |
-39,333 |
Wheat(CBOT) |
Mar18 |
180227 |
462.00 |
465.75 |
460.25 |
463.25 |
+3.75 |
51,459 |
41,477 |
-27,616 |
May18 |
180227 |
475.25 |
479.00 |
473.50 |
477.00 |
+4.25 |
63,646 |
215,324 |
+6,004 |
Jul18 |
180227 |
490.50 |
493.00 |
488.25 |
491.25 |
+3.75 |
18,432 |
94,130 |
+633 |
Sep18 |
180227 |
505.00 |
509.25 |
504.50 |
507.50 |
+3.50 |
5,577 |
41,332 |
+468 |
Dec18 |
180227 |
527.00 |
530.25 |
526.00 |
529.00 |
+3.25 |
3,663 |
54,930 |
+712 |
Mar19 |
180227 |
542.00 |
545.25 |
542.00 |
544.00 |
+2.25 |
774 |
11,912 |
+259 |
Total Volume and Open Interest |
143,632 |
461,757 |
-19,504 |
Wheat(KCBT) |
Mar18 |
180227 |
482.00 |
490.25 |
481.00 |
489.00 |
+11.25 |
22,843 |
22,739 |
-5,811 |
May18 |
180227 |
498.00 |
505.50 |
496.50 |
504.75 |
+11.25 |
25,543 |
129,259 |
+4,285 |
Jul18 |
180227 |
515.50 |
523.00 |
515.00 |
522.50 |
+10.75 |
9,623 |
81,189 |
+1,304 |
Sep18 |
180227 |
534.00 |
539.75 |
531.50 |
539.25 |
+9.75 |
3,172 |
31,979 |
+853 |
Dec18 |
180227 |
553.50 |
559.50 |
553.00 |
559.00 |
+8.75 |
3,485 |
31,707 |
+606 |
Mar19 |
180227 |
565.00 |
569.25 |
563.75 |
568.75 |
+7.50 |
1,455 |
8,237 |
+494 |
May19 |
180227 |
561.00 |
571.25 |
561.00 |
571.25 |
+8.75 |
127 |
1,081 |
+60 |
Total Volume and Open Interest |
66,281 |
306,885 |
+1,790 |
Wheat(MGE) |
Mar18 |
180227 |
596.00 |
600.75 |
594.75 |
596.50 |
+0.50 |
4,444 |
9,741 |
-1,711 |
May18 |
180227 |
609.50 |
615.00 |
608.00 |
609.00 |
-0.75 |
4,906 |
29,240 |
+995 |
Jul18 |
180227 |
619.75 |
624.25 |
617.75 |
618.25 |
-1.50 |
1,351 |
9,170 |
+347 |
Sep18 |
180227 |
626.50 |
631.00 |
625.00 |
625.50 |
-1.25 |
484 |
7,667 |
+77 |
Dec18 |
180227 |
636.50 |
640.00 |
635.25 |
635.50 |
-0.75 |
142 |
3,687 |
+34 |
Mar19 |
180227 |
642.00 |
646.75 |
642.00 |
642.50 |
+0.50 |
16 |
602 |
+3 |
Total Volume and Open Interest |
11,344 |
60,115 |
-255 |
Oats(CBOT) |
Mar18 |
180227 |
261.00 |
266.50 |
259.25 |
260.00 |
-2.50 |
228 |
473 |
-151 |
May18 |
180227 |
266.50 |
271.00 |
266.50 |
269.75 |
+2.25 |
395 |
4,595 |
+59 |
Jul18 |
180227 |
268.00 |
272.00 |
268.00 |
272.00 |
+5.25 |
24 |
508 |
+4 |
Sep18 |
180227 |
267.50 |
267.50 |
267.50 |
267.50 |
+6.75 |
0 |
26 |
+0 |
Total Volume and Open Interest |
669 |
5,780 |
-88 |
Rough Rice(CBOT) |
Mar18 |
180227 |
11.90 |
11.97 |
11.89 |
11.95 |
+0.06 |
584 |
3,028 |
-567 |
May18 |
180227 |
12.11 |
12.19 |
12.10 |
12.16 |
+0.06 |
779 |
5,048 |
+468 |
Jul18 |
180227 |
12.40 |
12.40 |
12.35 |
12.38 |
+0.06 |
52 |
1,005 |
+36 |
Sep18 |
180227 |
11.65 |
11.65 |
11.65 |
11.65 |
+0.06 |
8 |
719 |
+3 |
Total Volume and Open Interest |
1,423 |
9,800 |
-60 |
Live Cattle(CME) |
Feb18 |
180227 |
127.600 |
128.700 |
127.535 |
128.035 |
+0.635 |
1,495 |
2,834 |
-834 |
Apr18 |
180227 |
124.250 |
125.680 |
124.150 |
124.250 |
+0.250 |
19,207 |
142,110 |
-977 |
Jun18 |
180227 |
116.400 |
117.600 |
116.200 |
116.350 |
+0.150 |
12,591 |
122,516 |
+2,348 |
Aug18 |
180227 |
113.550 |
114.600 |
113.385 |
113.580 |
+0.100 |
6,264 |
60,668 |
+883 |
Oct18 |
180227 |
115.535 |
116.680 |
115.450 |
116.035 |
+0.535 |
3,420 |
25,823 |
+714 |
Dec18 |
180227 |
117.800 |
118.950 |
117.750 |
118.285 |
+0.485 |
2,701 |
13,764 |
+77 |
Total Volume and Open Interest |
46,238 |
374,403 |
+2,402 |
Feeder Cattle(CME) |
Mar18 |
180227 |
145.830 |
147.535 |
145.750 |
146.550 |
+1.000 |
5,504 |
15,754 |
-1,262 |
Apr18 |
180227 |
148.250 |
150.130 |
148.080 |
149.200 |
+1.250 |
6,163 |
16,830 |
+574 |
May18 |
180227 |
149.185 |
150.985 |
149.035 |
150.250 |
+1.300 |
2,884 |
12,820 |
+452 |
Aug18 |
180227 |
152.250 |
154.150 |
152.235 |
153.435 |
+1.185 |
1,300 |
7,707 |
+64 |
Sep18 |
180227 |
152.200 |
153.850 |
152.130 |
153.050 |
+0.950 |
265 |
1,431 |
+27 |
Oct18 |
180227 |
151.685 |
153.250 |
151.685 |
152.550 |
+1.100 |
108 |
1,146 |
+17 |
Nov18 |
180227 |
151.000 |
152.200 |
150.880 |
151.485 |
+0.950 |
73 |
1,011 |
+35 |
Total Volume and Open Interest |
16,329 |
57,035 |
-73 |
Lean Hogs(CME) |
Apr18 |
180227 |
70.080 |
70.680 |
69.800 |
69.950 |
unch |
14,085 |
88,118 |
-2,324 |
May18 |
180227 |
76.450 |
76.800 |
76.400 |
76.400 |
-0.050 |
218 |
2,156 |
-37 |
Jun18 |
180227 |
82.385 |
82.680 |
81.930 |
82.035 |
-0.265 |
7,479 |
48,261 |
+17 |
Jul18 |
180227 |
83.230 |
83.535 |
83.000 |
83.230 |
+0.050 |
3,038 |
22,275 |
+33 |
Aug18 |
180227 |
83.100 |
83.430 |
82.900 |
83.285 |
+0.305 |
3,299 |
24,085 |
+332 |
Oct18 |
180227 |
70.550 |
70.850 |
70.500 |
70.680 |
+0.330 |
2,213 |
31,389 |
+266 |
Dec18 |
180227 |
64.330 |
64.580 |
64.200 |
64.430 |
+0.395 |
1,381 |
11,325 |
+420 |
Feb19 |
180227 |
67.900 |
68.180 |
67.850 |
68.000 |
+0.300 |
189 |
1,668 |
+86 |
Total Volume and Open Interest |
31,911 |
229,499 |
-1,206 |
Class III Milk(CME) |
Feb18 |
180227 |
13.44 |
13.44 |
13.43 |
13.44 |
unch |
72 |
3,136 |
-6 |
Mar18 |
180227 |
13.99 |
14.10 |
13.96 |
14.05 |
+0.08 |
556 |
4,287 |
-73 |
Apr18 |
180227 |
13.99 |
14.15 |
13.94 |
14.13 |
+0.17 |
217 |
3,447 |
+73 |
May18 |
180227 |
14.13 |
14.30 |
14.11 |
14.29 |
+0.17 |
159 |
2,641 |
+73 |
Jun18 |
180227 |
14.67 |
14.79 |
14.66 |
14.78 |
+0.13 |
41 |
2,224 |
+12 |
Jul18 |
180227 |
15.27 |
15.34 |
15.27 |
15.32 |
+0.11 |
9 |
1,666 |
+3 |
Aug18 |
180227 |
15.58 |
15.68 |
15.58 |
15.67 |
+0.12 |
21 |
1,525 |
+5 |
Sep18 |
180227 |
15.84 |
15.92 |
15.84 |
15.89 |
+0.09 |
11 |
1,644 |
+7 |
Oct18 |
180227 |
15.94 |
16.00 |
15.94 |
15.97 |
+0.10 |
3 |
1,323 |
+3 |
Nov18 |
180227 |
15.85 |
15.87 |
15.85 |
15.85 |
+0.05 |
4 |
1,290 |
+3 |
Dec18 |
180227 |
15.80 |
15.80 |
15.80 |
15.80 |
+0.04 |
17 |
1,205 |
+2 |
Jan19 |
180227 |
15.56 |
15.56 |
15.52 |
15.52 |
+0.02 |
2 |
50 |
+2 |
Feb19 |
180227 |
15.60 |
15.60 |
15.60 |
15.60 |
unch |
0 |
42 |
+0 |
Total Volume and Open Interest |
1,112 |
24,741 |
+104 |
Cocoa(ICE) |
Mar18 |
180227 |
2214 |
2242 |
2214 |
2239 |
+15 |
0 |
611 |
-90 |
May18 |
180227 |
2216 |
2234 |
2194 |
2227 |
+12 |
24,323 |
127,794 |
-4 |
Jul18 |
180227 |
2239 |
2255 |
2218 |
2249 |
+11 |
11,784 |
58,907 |
+2,430 |
Sep18 |
180227 |
2255 |
2270 |
2234 |
2264 |
+10 |
4,680 |
22,740 |
+254 |
Dec18 |
180227 |
2267 |
2283 |
2248 |
2277 |
+10 |
3,525 |
21,728 |
+295 |
Mar19 |
180227 |
2278 |
2292 |
2262 |
2287 |
+9 |
1,207 |
16,745 |
-218 |
May19 |
180227 |
2283 |
2301 |
2270 |
2295 |
+9 |
206 |
7,384 |
+43 |
Total Volume and Open Interest |
46,170 |
261,817 |
+2,967 |
Coffee "C"(ICE) |
Mar18 |
180227 |
120.15 |
120.20 |
119.80 |
119.95 |
-0.55 |
106 |
386 |
-33 |
May18 |
180227 |
121.65 |
122.10 |
120.30 |
121.10 |
-0.80 |
18,033 |
134,525 |
-2,321 |
Jul18 |
180227 |
123.85 |
124.25 |
122.55 |
123.30 |
-0.75 |
6,028 |
40,413 |
+240 |
Sep18 |
180227 |
126.05 |
126.45 |
124.80 |
125.55 |
-0.75 |
3,628 |
22,556 |
-100 |
Dec18 |
180227 |
129.45 |
129.85 |
128.20 |
128.95 |
-0.75 |
2,376 |
18,708 |
+240 |
Mar19 |
180227 |
132.75 |
133.20 |
131.50 |
132.35 |
-0.70 |
378 |
6,249 |
+60 |
Total Volume and Open Interest |
31,086 |
227,805 |
-1,843 |
Orange Juice(ICE) |
Mar18 |
180227 |
146.85 |
146.85 |
144.50 |
146.15 |
-1.85 |
357 |
880 |
-363 |
May18 |
180227 |
144.05 |
144.50 |
143.00 |
144.00 |
-0.50 |
663 |
8,004 |
+201 |
Jul18 |
180227 |
143.90 |
144.00 |
143.10 |
144.00 |
-0.55 |
190 |
1,347 |
+77 |
Sep18 |
180227 |
143.60 |
144.10 |
143.25 |
144.10 |
-0.65 |
25 |
387 |
+12 |
Nov18 |
180227 |
144.75 |
144.75 |
144.25 |
144.40 |
-0.85 |
1 |
184 |
+0 |
Jan19 |
180227 |
145.25 |
145.25 |
145.25 |
145.25 |
-1.15 |
|
|
|
Total Volume and Open Interest |
1,236 |
10,802 |
-73 |
Sugar #11(ICE) |
Mar18 |
180227 |
13.62 |
13.69 |
12.96 |
13.01 |
-0.65 |
44,255 |
48,102 |
-12,404 |
May18 |
180227 |
13.42 |
13.44 |
12.84 |
12.87 |
-0.56 |
58,679 |
438,002 |
+3,039 |
Jul18 |
180227 |
13.51 |
13.55 |
13.01 |
13.03 |
-0.50 |
17,959 |
156,273 |
+1,012 |
Oct18 |
180227 |
13.86 |
13.89 |
13.39 |
13.40 |
-0.46 |
7,911 |
104,108 |
+1,171 |
Mar19 |
180227 |
14.62 |
14.65 |
14.17 |
14.17 |
-0.46 |
3,318 |
81,136 |
-1,587 |
May19 |
180227 |
14.63 |
14.68 |
14.23 |
14.23 |
-0.42 |
503 |
13,590 |
+285 |
Jul19 |
180227 |
14.67 |
14.67 |
14.29 |
14.29 |
-0.40 |
133 |
8,717 |
-10 |
Oct19 |
180227 |
14.88 |
14.88 |
14.57 |
14.57 |
-0.34 |
33 |
9,168 |
+6 |
Total Volume and Open Interest |
132,791 |
866,602 |
-8,488 |
London Cocoa(LCE) |
Mar18 |
180227 |
1554 |
1574 |
1541 |
1568 |
+17 |
9,456 |
61,698 |
-1,421 |
May18 |
180227 |
1566 |
1582 |
1553 |
1576 |
+12 |
15,503 |
61,969 |
-2,217 |
Jul18 |
180227 |
1584 |
1598 |
1570 |
1592 |
+11 |
7,382 |
49,940 |
+2,616 |
Sep18 |
180227 |
1588 |
1605 |
1579 |
1600 |
+10 |
4,944 |
29,405 |
+480 |
Dec18 |
180227 |
1598 |
1616 |
1589 |
1611 |
+11 |
3,652 |
38,281 |
+766 |
Mar19 |
180227 |
1601 |
1623 |
1599 |
1618 |
+10 |
2,890 |
27,051 |
+916 |
May19 |
180227 |
1611 |
1635 |
1611 |
1629 |
+9 |
356 |
8,777 |
-23 |
Total Volume and Open Interest |
44,560 |
285,249 |
+1,260 |
London Sugar(LCE) |
May18 |
180227 |
359.40 |
359.80 |
349.50 |
350.50 |
-8.90 |
4,739 |
49,755 |
+1,183 |
Aug18 |
180227 |
358.20 |
358.70 |
347.50 |
349.00 |
-9.20 |
1,521 |
24,214 |
-26 |
Oct18 |
180227 |
360.80 |
361.40 |
351.20 |
352.80 |
-8.50 |
398 |
7,450 |
+99 |
Dec18 |
180227 |
366.40 |
367.10 |
357.70 |
358.90 |
-7.90 |
15 |
4,194 |
+0 |
Mar19 |
180227 |
373.60 |
373.60 |
365.00 |
366.20 |
-7.90 |
3 |
3,660 |
+2 |
Total Volume and Open Interest |
6,677 |
91,652 |
+1,258 |
Cotton(ICE) |
Mar18 |
180227 |
81.00 |
81.76 |
81.00 |
81.76 |
+0.06 |
158 |
240 |
-541 |
May18 |
180227 |
82.15 |
82.44 |
81.15 |
82.25 |
+0.10 |
17,338 |
129,247 |
+922 |
Jul18 |
180227 |
82.77 |
82.95 |
81.82 |
82.79 |
+0.04 |
6,502 |
57,215 |
+524 |
Oct18 |
180227 |
78.47 |
78.47 |
78.47 |
78.47 |
+0.19 |
2 |
4 |
+2 |
Dec18 |
180227 |
76.82 |
77.05 |
76.68 |
77.05 |
+0.18 |
4,675 |
58,261 |
+497 |
Mar19 |
180227 |
77.06 |
77.23 |
76.86 |
77.23 |
+0.18 |
346 |
8,883 |
+276 |
Total Volume and Open Interest |
29,078 |
258,409 |
+1,709 |
Lumber(CME) |
Mar18 |
180227 |
523.2 |
524.7 |
519.0 |
523.0 |
unch |
539 |
0 |
-2,333 |
May18 |
180227 |
514.9 |
516.0 |
510.0 |
511.7 |
-3.4 |
536 |
0 |
-4,086 |
Jul18 |
180227 |
503.0 |
503.0 |
498.8 |
499.2 |
-3.9 |
99 |
0 |
-387 |
Sep18 |
180227 |
490.0 |
490.0 |
486.0 |
486.0 |
-4.9 |
28 |
0 |
-115 |
Total Volume and Open Interest |
1,215 |
7,150 |
+154 |
Crude Oil(NYM) |
Apr18 |
180227 |
64.06 |
64.08 |
62.64 |
63.01 |
-0.90 |
460,597 |
494,261 |
-4,389 |
May18 |
180227 |
63.85 |
63.92 |
62.52 |
62.90 |
-0.87 |
102,518 |
256,086 |
-4,123 |
Jun18 |
180227 |
63.49 |
63.60 |
62.25 |
62.63 |
-0.82 |
92,955 |
287,689 |
+7,357 |
Jul18 |
180227 |
63.10 |
63.11 |
61.84 |
62.22 |
-0.78 |
43,580 |
136,643 |
-3,046 |
Aug18 |
180227 |
62.50 |
62.51 |
61.40 |
61.71 |
-0.77 |
42,212 |
85,114 |
-2,137 |
Sep18 |
180227 |
62.00 |
62.00 |
60.81 |
61.17 |
-0.75 |
36,786 |
111,258 |
+3,868 |
Oct18 |
180227 |
61.35 |
61.38 |
60.39 |
60.64 |
-0.74 |
9,521 |
91,311 |
+851 |
Nov18 |
180227 |
60.91 |
60.91 |
59.89 |
60.17 |
-0.72 |
8,053 |
71,496 |
+207 |
Dec18 |
180227 |
60.48 |
60.51 |
59.46 |
59.76 |
-0.70 |
48,410 |
237,946 |
-663 |
Jan19 |
180227 |
59.84 |
59.95 |
59.14 |
59.35 |
-0.69 |
4,556 |
85,664 |
+10 |
Feb19 |
180227 |
59.35 |
59.64 |
58.77 |
58.94 |
-0.68 |
2,286 |
49,691 |
+256 |
Mar19 |
180227 |
59.15 |
59.21 |
58.43 |
58.56 |
-0.66 |
4,502 |
42,563 |
+894 |
Apr19 |
180227 |
58.20 |
58.20 |
58.20 |
58.20 |
-0.65 |
863 |
20,983 |
+331 |
May19 |
180227 |
58.20 |
58.20 |
57.85 |
57.85 |
-0.63 |
1,414 |
18,032 |
+603 |
Jun19 |
180227 |
58.13 |
58.13 |
57.37 |
57.53 |
-0.62 |
14,524 |
103,284 |
-274 |
Jul19 |
180227 |
57.20 |
57.20 |
57.20 |
57.20 |
-0.61 |
1,523 |
16,367 |
+495 |
Total Volume and Open Interest |
900,749 |
2,434,008 |
+3,959 |
e-miNY Crude Oil(NYM) |
Apr18 |
180227 |
64.025 |
64.075 |
62.625 |
63.000 |
-0.900 |
9,405 |
1,737 |
+113 |
May18 |
180227 |
63.850 |
63.900 |
62.550 |
62.900 |
-0.875 |
205 |
344 |
+39 |
Jun18 |
180227 |
63.225 |
63.300 |
62.300 |
62.625 |
-0.825 |
34 |
129 |
+20 |
Jul18 |
180227 |
62.000 |
62.350 |
62.000 |
62.225 |
-0.775 |
2 |
65 |
-1 |
Aug18 |
180227 |
61.700 |
61.700 |
61.700 |
61.700 |
-0.775 |
1 |
123 |
+0 |
Sep18 |
180227 |
61.175 |
61.175 |
61.175 |
61.175 |
-0.750 |
0 |
68 |
+0 |
Oct18 |
180227 |
60.650 |
60.650 |
60.650 |
60.650 |
-0.725 |
1 |
36 |
+0 |
Nov18 |
180227 |
60.175 |
60.175 |
60.175 |
60.175 |
-0.725 |
1 |
124 |
+1 |
Dec18 |
180227 |
60.375 |
60.375 |
59.525 |
59.750 |
-0.700 |
5 |
160 |
+0 |
Jan19 |
180227 |
59.350 |
59.350 |
59.350 |
59.350 |
-0.700 |
1 |
30 |
+0 |
Total Volume and Open Interest |
9,656 |
2,856 |
+171 |
NY Harbor ULSD(NYM) |
Mar18 |
180227 |
199.20 |
199.20 |
195.79 |
196.30 |
-2.29 |
27,986 |
21,247 |
-10,889 |
Apr18 |
180227 |
199.35 |
199.35 |
196.18 |
196.87 |
-1.88 |
63,907 |
127,644 |
+2,966 |
May18 |
180227 |
198.90 |
198.91 |
195.99 |
196.73 |
-1.71 |
27,477 |
68,914 |
+1,025 |
Jun18 |
180227 |
198.16 |
198.19 |
195.39 |
196.17 |
-1.56 |
24,147 |
48,854 |
+247 |
Jul18 |
180227 |
197.74 |
197.76 |
195.03 |
195.83 |
-1.51 |
9,173 |
33,172 |
+385 |
Aug18 |
180227 |
196.68 |
197.35 |
194.81 |
195.59 |
-1.46 |
4,466 |
16,022 |
+325 |
Sep18 |
180227 |
197.32 |
197.32 |
194.77 |
195.56 |
-1.42 |
4,470 |
17,352 |
+671 |
Oct18 |
180227 |
196.46 |
197.17 |
194.78 |
195.53 |
-1.40 |
1,612 |
9,317 |
+201 |
Nov18 |
180227 |
196.38 |
197.16 |
194.76 |
195.46 |
-1.39 |
851 |
5,772 |
+55 |
Dec18 |
180227 |
197.03 |
197.05 |
194.60 |
195.31 |
-1.39 |
7,342 |
43,950 |
+1,451 |
Jan19 |
180227 |
196.45 |
196.92 |
194.49 |
195.23 |
-1.39 |
858 |
5,958 |
+134 |
Feb19 |
180227 |
196.52 |
196.52 |
194.18 |
194.85 |
-1.39 |
384 |
1,860 |
+189 |
Mar19 |
180227 |
194.85 |
194.85 |
193.85 |
193.85 |
-1.42 |
117 |
1,495 |
+19 |
Apr19 |
180227 |
191.96 |
191.96 |
191.96 |
191.96 |
-1.42 |
55 |
795 |
+30 |
Total Volume and Open Interest |
173,129 |
413,317 |
-3,019 |
RBOB Gasoline(NYM) |
Mar18 |
180227 |
182.99 |
183.00 |
179.50 |
180.34 |
-2.33 |
38,617 |
29,668 |
-10,246 |
Apr18 |
180227 |
200.62 |
200.62 |
197.60 |
198.43 |
-1.85 |
61,910 |
132,961 |
-2,070 |
May18 |
180227 |
201.65 |
201.80 |
198.94 |
199.79 |
-1.68 |
25,171 |
78,795 |
-493 |
Jun18 |
180227 |
201.02 |
201.20 |
198.41 |
199.25 |
-1.62 |
15,140 |
49,131 |
+1,772 |
Jul18 |
180227 |
199.43 |
199.67 |
196.92 |
197.73 |
-1.54 |
7,181 |
39,600 |
+300 |
Aug18 |
180227 |
196.86 |
197.36 |
194.64 |
195.40 |
-1.54 |
3,611 |
18,800 |
+162 |
Sep18 |
180227 |
193.35 |
194.28 |
191.57 |
192.28 |
-1.54 |
4,509 |
23,009 |
+352 |
Oct18 |
180227 |
180.50 |
180.58 |
177.95 |
178.63 |
-1.60 |
1,503 |
11,210 |
+206 |
Nov18 |
180227 |
176.59 |
176.62 |
174.15 |
174.76 |
-1.62 |
1,099 |
7,998 |
+93 |
Dec18 |
180227 |
172.81 |
173.56 |
171.23 |
171.78 |
-1.49 |
3,073 |
19,753 |
+266 |
Total Volume and Open Interest |
162,779 |
422,702 |
-9,563 |
e-miNY RBOB Gasoline(NYM) |
Mar18 |
180227 |
180.34 |
180.34 |
180.34 |
180.34 |
-2.33 |
1 |
0 |
-1 |
Apr18 |
180227 |
198.43 |
198.43 |
198.43 |
198.43 |
-1.85 |
|
|
|
May18 |
180227 |
199.79 |
199.79 |
199.79 |
199.79 |
-1.68 |
|
|
|
Jun18 |
180227 |
199.25 |
199.25 |
199.25 |
199.25 |
-1.62 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Apr18 |
180227 |
2.682 |
2.702 |
2.633 |
2.683 |
-0.003 |
162,537 |
322,417 |
+5,807 |
May18 |
180227 |
2.704 |
2.728 |
2.661 |
2.712 |
+0.001 |
49,381 |
200,693 |
+3,002 |
Jun18 |
180227 |
2.737 |
2.761 |
2.695 |
2.746 |
+0.003 |
17,597 |
82,625 |
+105 |
Jul18 |
180227 |
2.776 |
2.801 |
2.737 |
2.787 |
+0.004 |
24,525 |
96,334 |
-1,518 |
Aug18 |
180227 |
2.790 |
2.814 |
2.750 |
2.801 |
+0.005 |
12,088 |
56,196 |
-112 |
Sep18 |
180227 |
2.775 |
2.799 |
2.737 |
2.786 |
+0.005 |
8,989 |
68,851 |
+858 |
Oct18 |
180227 |
2.790 |
2.813 |
2.754 |
2.801 |
+0.005 |
18,249 |
119,116 |
+1,710 |
Nov18 |
180227 |
2.840 |
2.862 |
2.803 |
2.852 |
+0.008 |
3,659 |
39,837 |
-84 |
Dec18 |
180227 |
2.962 |
2.987 |
2.928 |
2.975 |
+0.007 |
2,607 |
41,970 |
+350 |
Jan19 |
180227 |
3.053 |
3.069 |
3.012 |
3.057 |
+0.005 |
4,727 |
64,562 |
+184 |
Feb19 |
180227 |
3.018 |
3.038 |
2.986 |
3.030 |
+0.006 |
3,418 |
26,502 |
+333 |
Mar19 |
180227 |
2.933 |
2.951 |
2.902 |
2.942 |
+0.006 |
3,719 |
47,494 |
+81 |
Apr19 |
180227 |
2.663 |
2.672 |
2.641 |
2.664 |
-0.004 |
2,502 |
49,419 |
+298 |
May19 |
180227 |
2.620 |
2.646 |
2.619 |
2.639 |
-0.003 |
326 |
14,953 |
-7 |
Jun19 |
180227 |
2.671 |
2.675 |
2.656 |
2.668 |
-0.002 |
381 |
11,311 |
+142 |
Jul19 |
180227 |
2.699 |
2.709 |
2.690 |
2.702 |
-0.001 |
276 |
9,967 |
-83 |
Total Volume and Open Interest |
383,422 |
1,339,194 |
-9,050 |
Brent Crude Oil(ICE) |
Apr18 |
180227 |
67.57 |
67.61 |
66.32 |
66.63 |
-0.87 |
201,717 |
139,887 |
-38,238 |
May18 |
180227 |
67.36 |
67.42 |
66.22 |
66.52 |
-0.77 |
184,365 |
540,141 |
+6,124 |
Jun18 |
180227 |
67.14 |
67.16 |
65.96 |
66.28 |
-0.76 |
114,007 |
339,565 |
+4,016 |
Jul18 |
180227 |
66.83 |
66.83 |
65.68 |
65.98 |
-0.75 |
37,971 |
145,747 |
+4,792 |
Aug18 |
180227 |
66.43 |
66.45 |
65.34 |
65.64 |
-0.74 |
24,635 |
117,609 |
+400 |
Sep18 |
180227 |
66.09 |
66.11 |
65.00 |
65.29 |
-0.73 |
37,710 |
119,482 |
+3,337 |
Oct18 |
180227 |
65.65 |
65.65 |
64.62 |
64.92 |
-0.71 |
8,910 |
53,927 |
+338 |
Nov18 |
180227 |
65.24 |
65.24 |
64.27 |
64.53 |
-0.69 |
6,215 |
62,134 |
+631 |
Dec18 |
180227 |
64.87 |
64.87 |
63.85 |
64.14 |
-0.67 |
53,080 |
251,324 |
+1,142 |
Jan19 |
180227 |
64.41 |
64.41 |
63.74 |
63.79 |
-0.66 |
2,991 |
48,785 |
-317 |
Feb19 |
180227 |
64.07 |
64.07 |
63.48 |
63.48 |
-0.64 |
1,857 |
29,279 |
+261 |
Mar19 |
180227 |
63.17 |
63.17 |
63.17 |
63.17 |
-0.62 |
2,414 |
33,585 |
+327 |
Apr19 |
180227 |
62.88 |
62.88 |
62.88 |
62.88 |
-0.60 |
793 |
13,757 |
-196 |
May19 |
180227 |
62.59 |
62.59 |
62.59 |
62.59 |
-0.58 |
878 |
15,666 |
+78 |
Total Volume and Open Interest |
723,008 |
2,400,943 |
-17,004 |
Gas Oil(ICE) |
Mar18 |
180227 |
599.75 |
599.75 |
589.25 |
594.50 |
-4.50 |
47,884 |
114,863 |
+1,536 |
Apr18 |
180227 |
600.00 |
600.75 |
590.50 |
595.75 |
-4.25 |
75,099 |
216,889 |
-674 |
May18 |
180227 |
598.75 |
598.75 |
589.25 |
594.50 |
-3.75 |
45,795 |
131,113 |
+3,731 |
Jun18 |
180227 |
594.75 |
594.75 |
586.25 |
591.00 |
-3.50 |
39,800 |
88,807 |
+2,181 |
Jul18 |
180227 |
591.50 |
592.25 |
584.00 |
588.50 |
-3.25 |
13,958 |
51,778 |
+3,793 |
Aug18 |
180227 |
589.25 |
590.75 |
583.25 |
587.25 |
-3.00 |
4,773 |
29,534 |
+777 |
Sep18 |
180227 |
588.00 |
589.50 |
582.00 |
586.25 |
-3.00 |
7,962 |
32,864 |
+2,578 |
Oct18 |
180227 |
587.50 |
588.50 |
581.25 |
585.25 |
-3.00 |
1,986 |
27,402 |
-205 |
Nov18 |
180227 |
584.75 |
585.50 |
579.50 |
582.75 |
-2.75 |
372 |
16,441 |
+37 |
Dec18 |
180227 |
582.75 |
583.75 |
576.00 |
580.50 |
-2.75 |
14,928 |
113,718 |
+2,350 |
Total Volume and Open Interest |
260,162 |
998,884 |
+17,058 |
Ethanol(CBOT) |
Mar18 |
180227 |
1.485 |
1.485 |
1.468 |
1.479 |
+0.003 |
165 |
408 |
-80 |
Apr18 |
180227 |
1.491 |
1.499 |
1.484 |
1.490 |
-0.001 |
197 |
1,042 |
+60 |
May18 |
180227 |
1.500 |
1.500 |
1.496 |
1.496 |
-0.001 |
39 |
140 |
+1 |
Jun18 |
180227 |
1.494 |
1.494 |
1.494 |
1.494 |
-0.001 |
35 |
211 |
+20 |
Jul18 |
180227 |
1.492 |
1.492 |
1.492 |
1.492 |
-0.001 |
0 |
162 |
+0 |
Aug18 |
180227 |
1.488 |
1.488 |
1.488 |
1.488 |
-0.001 |
0 |
4 |
+0 |
Sep18 |
180227 |
1.487 |
1.487 |
1.487 |
1.487 |
-0.001 |
0 |
126 |
+0 |
Oct18 |
180227 |
1.481 |
1.481 |
1.481 |
1.481 |
-0.001 |
|
|
|
Total Volume and Open Interest |
437 |
2,153 |
+2 |
WTI Crude Oil(ICE) |
Apr18 |
180227 |
64.04 |
64.06 |
62.64 |
63.01 |
-0.90 |
44,681 |
68,353 |
-2,357 |
May18 |
180227 |
63.90 |
63.90 |
62.53 |
62.90 |
-0.87 |
40,428 |
48,419 |
-412 |
Jun18 |
180227 |
63.56 |
63.56 |
62.27 |
62.63 |
-0.82 |
37,324 |
88,023 |
+1,910 |
Jul18 |
180227 |
62.76 |
63.00 |
61.87 |
62.22 |
-0.78 |
9,855 |
22,876 |
-312 |
Aug18 |
180227 |
62.23 |
62.42 |
61.36 |
61.71 |
-0.77 |
6,266 |
19,884 |
-4 |
Sep18 |
180227 |
61.67 |
61.89 |
60.81 |
61.17 |
-0.75 |
5,812 |
23,972 |
+807 |
Oct18 |
180227 |
61.34 |
61.34 |
60.47 |
60.64 |
-0.74 |
1,051 |
7,949 |
-94 |
Nov18 |
180227 |
60.69 |
60.76 |
60.05 |
60.17 |
-0.72 |
514 |
11,746 |
+8 |
Dec18 |
180227 |
60.40 |
60.46 |
59.51 |
59.76 |
-0.70 |
13,739 |
111,471 |
+443 |
Jan19 |
180227 |
59.35 |
59.35 |
59.35 |
59.35 |
-0.69 |
189 |
6,211 |
-10 |
Feb19 |
180227 |
58.94 |
58.94 |
58.94 |
58.94 |
-0.68 |
44 |
5,923 |
-19 |
Mar19 |
180227 |
58.56 |
58.56 |
58.56 |
58.56 |
-0.66 |
217 |
4,335 |
+46 |
Apr19 |
180227 |
58.20 |
58.20 |
58.20 |
58.20 |
-0.65 |
24 |
1,889 |
+9 |
May19 |
180227 |
57.85 |
57.85 |
57.85 |
57.85 |
-0.63 |
43 |
2,344 |
+10 |
Jun19 |
180227 |
57.64 |
57.64 |
57.44 |
57.53 |
-0.62 |
1,469 |
23,228 |
+24 |
Jul19 |
180227 |
57.20 |
57.20 |
57.20 |
57.20 |
-0.61 |
3 |
1,778 |
-2 |
Total Volume and Open Interest |
167,212 |
542,444 |
+165 |
US Dollar Index(ICE) |
Mar18 |
180227 |
89.675 |
90.435 |
89.620 |
90.280 |
+0.490 |
16,556 |
34,361 |
-83 |
Jun18 |
180227 |
89.285 |
90.055 |
89.265 |
89.895 |
+0.475 |
256 |
3,742 |
+13 |
Sep18 |
180227 |
89.175 |
89.520 |
89.165 |
89.515 |
+0.460 |
12 |
553 |
+10 |
Total Volume and Open Interest |
16,829 |
38,884 |
-65 |
Australian Dollar(CME) |
Mar18 |
180227 |
78.51 |
78.68 |
77.83 |
77.96 |
-0.53 |
75,676 |
106,091 |
-281 |
Jun18 |
180227 |
78.59 |
78.69 |
77.87 |
77.99 |
-0.52 |
329 |
3,005 |
-35 |
Sep18 |
180227 |
78.05 |
78.05 |
78.00 |
78.04 |
-0.53 |
3 |
488 |
+0 |
Total Volume and Open Interest |
76,295 |
110,989 |
-246 |
British Pound(CME) |
Mar18 |
180227 |
139.75 |
140.06 |
138.65 |
139.26 |
-0.48 |
100,158 |
185,402 |
+3,373 |
Jun18 |
180227 |
140.29 |
140.56 |
139.29 |
139.81 |
-0.49 |
239 |
5,517 |
-66 |
Sep18 |
180227 |
140.42 |
141.13 |
140.36 |
140.36 |
-0.48 |
0 |
278 |
+0 |
Total Volume and Open Interest |
101,542 |
193,102 |
+2,970 |
Canadian Dollar(CME) |
Mar18 |
180227 |
78.88 |
78.96 |
78.28 |
78.43 |
-0.46 |
74,074 |
136,107 |
-450 |
Jun18 |
180227 |
78.98 |
79.06 |
78.43 |
78.56 |
-0.45 |
347 |
4,826 |
+126 |
Sep18 |
180227 |
79.17 |
79.17 |
78.68 |
78.68 |
-0.46 |
21 |
831 |
+11 |
Dec18 |
180227 |
79.04 |
79.04 |
78.70 |
78.80 |
-0.46 |
25 |
2,285 |
+11 |
Total Volume and Open Interest |
74,481 |
144,295 |
-290 |
Japanese Yen(CME) |
Mar18 |
180227 |
93.57 |
93.76 |
92.98 |
93.21 |
-0.44 |
91,728 |
261,168 |
-590 |
Jun18 |
180227 |
94.13 |
94.33 |
93.60 |
93.80 |
-0.45 |
353 |
2,827 |
+82 |
Sep18 |
180227 |
94.81 |
94.81 |
94.38 |
94.44 |
-0.46 |
3 |
409 |
+3 |
Total Volume and Open Interest |
92,190 |
265,458 |
-514 |
Swiss Franc(CME) |
Mar18 |
180227 |
106.73 |
107.01 |
106.34 |
106.66 |
-0.12 |
18,529 |
69,355 |
+478 |
Jun18 |
180227 |
107.72 |
107.84 |
107.19 |
107.51 |
-0.11 |
17 |
787 |
+3 |
Sep18 |
180227 |
108.27 |
108.60 |
108.19 |
108.39 |
-0.12 |
0 |
33 |
+0 |
Total Volume and Open Interest |
18,546 |
70,192 |
+481 |
EuroFX(CME) |
Mar18 |
180227 |
123.28 |
123.62 |
122.37 |
122.53 |
-0.75 |
161,722 |
528,422 |
-3,646 |
Jun18 |
180227 |
124.25 |
124.45 |
123.22 |
123.37 |
-0.75 |
1,253 |
24,931 |
+257 |
Sep18 |
180227 |
125.20 |
125.28 |
124.17 |
124.27 |
-0.75 |
24 |
2,084 |
-1 |
Total Volume and Open Interest |
164,142 |
561,181 |
-3,419 |
Mexican Peso(CME) |
Mar18 |
180227 |
533.75 |
534.75 |
528.75 |
530.00 |
-3.50 |
37,819 |
188,828 |
+852 |
Apr18 |
180227 |
527.63 |
527.63 |
527.63 |
527.63 |
-3.50 |
|
|
|
Total Volume and Open Interest |
37,824 |
190,776 |
+854 |
Brazilian Real(CME) |
Mar18 |
180227 |
311.20 |
311.20 |
307.10 |
308.10 |
-0.60 |
2,708 |
33,622 |
-357 |
Apr18 |
180227 |
308.95 |
309.10 |
306.10 |
307.10 |
-0.60 |
1,820 |
4,631 |
+680 |
May18 |
180227 |
306.30 |
306.30 |
306.30 |
306.30 |
-0.50 |
0 |
8 |
+0 |
Jun18 |
180227 |
305.35 |
305.35 |
305.35 |
305.35 |
-0.50 |
110 |
120 |
+110 |
Total Volume and Open Interest |
4,638 |
38,484 |
+433 |
30-Year T-Bonds(CBOT) |
Mar18 |
180227 |
144~040 |
144~170 |
143~060 |
143~180 |
-0~210 |
475,362 |
458,674 |
-161,529 |
Jun18 |
180227 |
143~040 |
143~170 |
142~040 |
142~180 |
-0~210 |
295,829 |
435,716 |
+164,260 |
Sep18 |
180227 |
141~100 |
141~180 |
141~100 |
141~180 |
-0~210 |
0 |
50 |
+0 |
Total Volume and Open Interest |
771,191 |
894,440 |
+2,731 |
10-Year T-Notes(CBOT) |
Mar18 |
180227 |
120~245 |
120~285 |
120~080 |
120~125 |
-0~140 |
2,429,261 |
2,048,253 |
-930,838 |
Jun18 |
180227 |
120~065 |
120~100 |
119~215 |
119~255 |
-0~150 |
1,535,450 |
1,777,393 |
+755,094 |
Sep18 |
180227 |
119~105 |
119~105 |
119~105 |
119~105 |
-0~150 |
0 |
2 |
+0 |
Total Volume and Open Interest |
3,964,711 |
3,825,648 |
-175,744 |
5-Year T-Notes(CBOT) |
Mar18 |
180227 |
114~130 |
114~146 |
114~022 |
114~046 |
-0~092 |
1,701,270 |
1,706,952 |
-820,632 |
Jun18 |
180227 |
114~040 |
114~052 |
113~242 |
113~266 |
-0~096 |
1,179,272 |
2,040,153 |
+611,586 |
Sep18 |
180227 |
113~266 |
113~266 |
113~266 |
113~266 |
-0~096 |
0 |
6 |
+0 |
Total Volume and Open Interest |
2,880,542 |
3,747,111 |
-209,046 |
2 Year T-Notes(CBOT) |
Mar18 |
180227 |
106~176 |
106~186 |
106~146 |
106~156 |
-0~020 |
1,198,596 |
937,873 |
-500,573 |
Jun18 |
180227 |
106~104 |
106~110 |
106~066 |
106~074 |
-0~024 |
1,009,793 |
1,116,920 |
+409,741 |
Sep18 |
180227 |
106~074 |
106~074 |
106~074 |
106~074 |
-0~024 |
|
|
|
Total Volume and Open Interest |
2,208,389 |
2,054,793 |
-90,832 |
Eurodollars(CME) |
Mar18 |
180227 |
97.887 |
97.890 |
97.868 |
97.872 |
-0.015 |
392,217 |
1,392,111 |
-4,936 |
Jun18 |
180227 |
97.740 |
97.745 |
97.710 |
97.720 |
-0.020 |
366,919 |
1,592,465 |
-4,259 |
Sep18 |
180227 |
97.640 |
97.645 |
97.590 |
97.605 |
-0.035 |
242,238 |
1,414,762 |
+12,388 |
Dec18 |
180227 |
97.510 |
97.520 |
97.450 |
97.465 |
-0.050 |
331,050 |
1,863,007 |
+4,840 |
Mar19 |
180227 |
97.430 |
97.435 |
97.355 |
97.375 |
-0.055 |
251,769 |
1,365,946 |
-8,166 |
Jun19 |
180227 |
97.330 |
97.340 |
97.255 |
97.270 |
-0.060 |
309,317 |
1,344,156 |
+13,504 |
Sep19 |
180227 |
97.265 |
97.270 |
97.180 |
97.200 |
-0.065 |
224,961 |
930,575 |
-11,308 |
Dec19 |
180227 |
97.195 |
97.200 |
97.100 |
97.120 |
-0.075 |
363,778 |
1,998,981 |
+12,950 |
Mar20 |
180227 |
97.170 |
97.180 |
97.075 |
97.095 |
-0.085 |
179,811 |
940,869 |
+15,549 |
Jun20 |
180227 |
97.165 |
97.165 |
97.060 |
97.080 |
-0.085 |
164,195 |
837,537 |
+7,592 |
Sep20 |
180227 |
97.145 |
97.155 |
97.050 |
97.070 |
-0.085 |
99,287 |
533,033 |
+5,884 |
Dec20 |
180227 |
97.115 |
97.125 |
97.015 |
97.040 |
-0.080 |
144,353 |
606,229 |
+9,896 |
Mar21 |
180227 |
97.100 |
97.110 |
97.005 |
97.025 |
-0.080 |
72,070 |
474,800 |
+6,049 |
Jun21 |
180227 |
97.095 |
97.095 |
96.995 |
97.015 |
-0.080 |
43,848 |
259,316 |
-108 |
Sep21 |
180227 |
97.085 |
97.085 |
96.990 |
97.010 |
-0.075 |
46,463 |
167,187 |
+1,090 |
Dec21 |
180227 |
97.065 |
97.070 |
96.970 |
96.995 |
-0.070 |
45,860 |
233,972 |
+6,897 |
Mar22 |
180227 |
97.060 |
97.060 |
96.970 |
96.985 |
-0.070 |
23,317 |
133,106 |
-2,206 |
Jun22 |
180227 |
97.050 |
97.050 |
96.960 |
96.980 |
-0.065 |
20,297 |
81,784 |
-2,283 |
Total Volume and Open Interest |
3,395,528 |
16,543,835 |
+68,272 |
Ultra T-Bond(CBOT) |
Mar18 |
180227 |
156~00 |
156~19 |
154~26 |
155~15 |
-0~18 |
371,597 |
396,546 |
-160,647 |
Jun18 |
180227 |
155~05 |
155~25 |
153~31 |
154~20 |
-0~19 |
306,831 |
681,350 |
+184,725 |
Sep18 |
180227 |
153~20 |
153~20 |
153~20 |
153~20 |
-0~19 |
|
|
|
Total Volume and Open Interest |
678,428 |
1,077,896 |
+24,078 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180227 |
128~180 |
128~240 |
127~285 |
128~025 |
-0~175 |
337,245 |
286,963 |
-165,386 |
Jun18 |
180227 |
128~030 |
128~090 |
127~135 |
127~195 |
-0~175 |
235,492 |
338,145 |
+161,891 |
Sep18 |
180227 |
127~195 |
127~195 |
127~195 |
127~195 |
-0~175 |
|
|
|
Total Volume and Open Interest |
572,737 |
625,108 |
-3,495 |
30 Day Federal Funds(CBOT) |
Feb18 |
180227 |
98.582 |
98.585 |
98.582 |
98.582 |
unch |
7,934 |
286,245 |
+4,655 |
Mar18 |
180227 |
98.507 |
98.507 |
98.505 |
98.505 |
-0.003 |
1,106 |
95,285 |
-146 |
Apr18 |
180227 |
98.345 |
98.345 |
98.335 |
98.340 |
-0.005 |
35,187 |
451,963 |
+11,718 |
May18 |
180227 |
98.325 |
98.330 |
98.320 |
98.325 |
unch |
28,296 |
167,407 |
+11,084 |
Jun18 |
180227 |
98.230 |
98.230 |
98.215 |
98.225 |
unch |
10,955 |
40,440 |
+941 |
Jul18 |
180227 |
98.155 |
98.160 |
98.130 |
98.140 |
-0.010 |
42,776 |
190,813 |
+4,455 |
Total Volume and Open Interest |
310,927 |
2,217,252 |
+68,348 |
Japanese Govt Bonds(SGX) |
Mar18 |
180227 |
150.99 |
151.05 |
150.95 |
150.99 |
+0.11 |
715 |
14,595 |
+197 |
Jun18 |
180227 |
151.00 |
151.00 |
150.70 |
150.80 |
-0.05 |
3 |
3 |
+3 |
Sep18 |
180227 |
150.80 |
150.80 |
150.80 |
150.80 |
-0.05 |
|
|
|
Total Volume and Open Interest |
718 |
14,598 |
+200 |
Euro-Buxl(EUREX) |
Mar18 |
180227 |
161.88 |
161.94 |
161.02 |
161.24 |
-0.82 |
50,883 |
239,466 |
-23,967 |
Jun18 |
180227 |
160.38 |
160.42 |
159.52 |
159.74 |
-0.82 |
4,787 |
36,141 |
-754 |
Sep18 |
180227 |
164.24 |
164.24 |
164.24 |
164.24 |
-0.82 |
|
|
|
Total Volume and Open Interest |
55,670 |
298,345 |
-1,983 |
Euro-Bund(EUREX) |
Mar18 |
180227 |
159.45 |
159.51 |
159.05 |
159.20 |
-0.36 |
777,960 |
1,652,651 |
-378,667 |
Jun18 |
180227 |
156.80 |
156.83 |
156.41 |
156.53 |
-0.36 |
127,289 |
307,710 |
-10,541 |
Sep18 |
180227 |
156.21 |
156.21 |
156.01 |
156.01 |
-0.36 |
7 |
28 |
+0 |
Total Volume and Open Interest |
905,256 |
2,348,522 |
-1,075 |
Euro-Bobl(EUREX) |
Mar18 |
180227 |
130.99 |
131.01 |
130.84 |
130.92 |
-0.10 |
499,433 |
1,595,251 |
-227,554 |
Jun18 |
180227 |
130.18 |
130.20 |
130.05 |
130.13 |
-0.10 |
41,878 |
134,638 |
-6,350 |
Sep18 |
180227 |
129.92 |
129.92 |
129.92 |
129.92 |
-0.10 |
|
|
|
Total Volume and Open Interest |
541,311 |
1,930,781 |
-33,012 |
Euro-Schatz(EUREX) |
Mar18 |
180227 |
111.94 |
111.95 |
111.92 |
111.93 |
-0.02 |
331,664 |
1,715,318 |
-239,979 |
Jun18 |
180227 |
111.75 |
111.75 |
111.71 |
111.73 |
-0.02 |
42,562 |
151,177 |
-9,678 |
Sep18 |
180227 |
112.12 |
112.12 |
112.12 |
112.12 |
-0.02 |
|
|
|
Total Volume and Open Interest |
374,226 |
2,130,948 |
+14,796 |
3-Mth Euribor(EUREX) |
Mar18 |
180227 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
6,860 |
+0 |
Jun18 |
180227 |
100.310 |
100.310 |
100.310 |
100.310 |
+0.010 |
0 |
2,915 |
+0 |
Sep18 |
180227 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
0 |
3,105 |
+0 |
Total Volume and Open Interest |
60 |
34,548 |
+64 |
Long Gilt(LIFFE) |
Mar18 |
180227 |
122~00 |
122~07 |
121~15 |
121~20 |
-0~15 |
480,133 |
183,587 |
-221,512 |
Jun18 |
180227 |
121~00 |
121~08 |
120~15 |
120~20 |
-0~16 |
349,665 |
616,281 |
+183,929 |
Total Volume and Open Interest |
829,798 |
799,868 |
-37,583 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180227 |
99.31 |
99.35 |
99.30 |
99.33 |
+0.03 |
252,870 |
383,579 |
-34,223 |
Jun18 |
180227 |
99.14 |
99.18 |
99.13 |
99.15 |
+0.01 |
183,440 |
637,808 |
+5,770 |
Sep18 |
180227 |
99.03 |
99.07 |
99.03 |
99.05 |
+0.01 |
128,356 |
417,793 |
-3,238 |
Dec18 |
180227 |
98.95 |
98.97 |
98.94 |
98.95 |
unch |
106,865 |
456,825 |
-489 |
Mar19 |
180227 |
98.87 |
98.89 |
98.85 |
98.86 |
-0.02 |
68,118 |
310,587 |
-1,454 |
Jun19 |
180227 |
98.80 |
98.82 |
98.77 |
98.78 |
-0.02 |
59,943 |
299,702 |
+1,105 |
Total Volume and Open Interest |
1,107,845 |
3,595,368 |
-41,762 |
3-Mth Euribor(LIFFE) |
Mar18 |
180227 |
100.315 |
100.325 |
100.315 |
100.320 |
+0.005 |
45,860 |
495,089 |
-2,921 |
Jun18 |
180227 |
100.300 |
100.310 |
100.295 |
100.310 |
+0.010 |
54,258 |
548,205 |
-8,193 |
Sep18 |
180227 |
100.290 |
100.295 |
100.285 |
100.295 |
+0.010 |
57,503 |
573,256 |
+1,937 |
Total Volume and Open Interest |
767,947 |
5,203,872 |
+21,137 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180227 |
98.20 |
98.20 |
98.18 |
98.19 |
-0.01 |
1,363 |
104,025 |
-265 |
Jun18 |
180227 |
98.19 |
98.19 |
98.17 |
98.19 |
unch |
13,449 |
171,126 |
+1,579 |
Sep18 |
180227 |
98.13 |
98.13 |
98.12 |
98.13 |
unch |
10,993 |
193,162 |
-276 |
Dec18 |
180227 |
98.04 |
98.05 |
98.03 |
98.04 |
unch |
15,665 |
175,479 |
-2,810 |
Mar19 |
180227 |
97.95 |
97.95 |
97.93 |
97.95 |
unch |
14,106 |
115,679 |
+1,285 |
Jun19 |
180227 |
97.85 |
97.86 |
97.83 |
97.85 |
unch |
8,774 |
96,276 |
+2,032 |
Sep19 |
180227 |
97.76 |
97.77 |
97.74 |
97.76 |
unch |
3,850 |
70,726 |
-312 |
Dec19 |
180227 |
97.68 |
97.68 |
97.66 |
97.68 |
unch |
3,958 |
43,624 |
+1,414 |
Mar20 |
180227 |
97.60 |
97.60 |
97.58 |
97.60 |
+0.01 |
259 |
6,000 |
+11 |
Jun20 |
180227 |
97.52 |
97.52 |
97.52 |
97.52 |
unch |
200 |
3,214 |
+8 |
Total Volume and Open Interest |
72,726 |
983,548 |
+2,550 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180227 |
97.24 |
97.26 |
97.23 |
97.26 |
+0.02 |
163,998 |
1,149,802 |
-1,688 |
Jun18 |
180227 |
97.21 |
97.21 |
97.21 |
97.21 |
+0.02 |
4,720 |
14,877 |
+4,166 |
Total Volume and Open Interest |
168,718 |
1,164,679 |
+2,478 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180227 |
97.93 |
97.94 |
97.92 |
97.93 |
+0.00 |
173,710 |
1,055,993 |
-3,593 |
Jun18 |
180227 |
97.83 |
97.84 |
97.83 |
97.84 |
+0.00 |
464 |
16,544 |
+384 |
Total Volume and Open Interest |
174,174 |
1,072,537 |
-3,209 |
Gold(CMX) |
Apr18 |
180227 |
1334.7 |
1338.4 |
1314.4 |
1318.6 |
-14.2 |
167,847 |
352,607 |
-986 |
Jun18 |
180227 |
1340.5 |
1343.8 |
1320.3 |
1324.2 |
-14.2 |
7,845 |
93,298 |
+3,003 |
Aug18 |
180227 |
1346.4 |
1346.4 |
1326.7 |
1330.1 |
-14.2 |
647 |
25,707 |
+28 |
Oct18 |
180227 |
1343.4 |
1351.7 |
1334.0 |
1336.1 |
-14.0 |
126 |
5,443 |
+23 |
Dec18 |
180227 |
1356.9 |
1361.2 |
1339.7 |
1342.5 |
-13.8 |
701 |
36,980 |
+173 |
Feb19 |
180227 |
1365.0 |
1365.0 |
1345.0 |
1348.8 |
-13.7 |
4 |
2,386 |
+0 |
Apr19 |
180227 |
1371.3 |
1371.3 |
1355.2 |
1355.2 |
-13.6 |
1 |
2,019 |
-1 |
Jun19 |
180227 |
1361.7 |
1361.7 |
1360.0 |
1361.7 |
-13.5 |
8 |
1,650 |
+5 |
Aug19 |
180227 |
1390.8 |
1390.8 |
1367.7 |
1367.7 |
-13.5 |
0 |
8 |
+0 |
Oct19 |
180227 |
1373.9 |
1373.9 |
1373.9 |
1373.9 |
-13.5 |
0 |
27 |
+0 |
Dec19 |
180227 |
1385.8 |
1385.8 |
1378.4 |
1381.3 |
-13.5 |
150 |
2,948 |
+134 |
Total Volume and Open Interest |
178,159 |
526,638 |
+2,189 |
Silver(CMX) |
Mar18 |
180227 |
1661.0 |
1665.0 |
1626.0 |
1634.6 |
-20.4 |
55,038 |
33,811 |
-11,175 |
May18 |
180227 |
1666.5 |
1672.0 |
1634.0 |
1643.4 |
-18.8 |
30,664 |
126,804 |
+8,600 |
Jul18 |
180227 |
1678.0 |
1681.5 |
1644.0 |
1652.7 |
-18.6 |
1,306 |
13,469 |
+243 |
Sep18 |
180227 |
1685.5 |
1687.5 |
1655.0 |
1662.5 |
-18.2 |
479 |
5,522 |
+14 |
Dec18 |
180227 |
1699.5 |
1703.0 |
1668.5 |
1676.3 |
-17.8 |
488 |
14,827 |
+328 |
Mar19 |
180227 |
1704.5 |
1704.5 |
1687.0 |
1689.5 |
-17.7 |
0 |
530 |
+0 |
May19 |
180227 |
1698.6 |
1698.6 |
1694.0 |
1698.6 |
-17.7 |
0 |
54 |
+0 |
Total Volume and Open Interest |
88,127 |
196,437 |
-1,992 |
Platinum(NYMEX) |
Apr18 |
180227 |
1001.8 |
1005.0 |
983.0 |
984.6 |
-17.2 |
8,233 |
76,730 |
+64 |
Jul18 |
180227 |
1008.0 |
1009.1 |
988.0 |
989.6 |
-17.1 |
427 |
7,689 |
+292 |
Oct18 |
180227 |
994.1 |
997.2 |
994.1 |
994.9 |
-17.0 |
2 |
241 |
+0 |
Jan19 |
180227 |
1004.0 |
1004.0 |
999.2 |
999.2 |
-17.5 |
0 |
11 |
+0 |
Total Volume and Open Interest |
8,662 |
84,830 |
+356 |
Palladium(NYMEX) |
Mar18 |
180227 |
1054.25 |
1058.05 |
1029.20 |
1029.20 |
-25.40 |
5,873 |
4,065 |
-3,699 |
Jun18 |
180227 |
1055.10 |
1057.30 |
1028.50 |
1029.25 |
-25.20 |
5,140 |
23,339 |
+3,448 |
Sep18 |
180227 |
1049.60 |
1049.60 |
1023.40 |
1023.40 |
-25.00 |
62 |
667 |
+48 |
Total Volume and Open Interest |
11,075 |
28,101 |
-203 |
Copper(CMX) |
Mar18 |
180227 |
319.90 |
320.95 |
313.35 |
315.75 |
-4.00 |
76,850 |
21,927 |
-12,492 |
May18 |
180227 |
322.35 |
323.70 |
316.30 |
318.65 |
-3.80 |
64,141 |
127,641 |
+10,051 |
Jul18 |
180227 |
324.30 |
325.50 |
318.30 |
320.55 |
-3.80 |
15,727 |
37,301 |
+5,512 |
Sep18 |
180227 |
326.45 |
326.60 |
320.15 |
322.30 |
-3.75 |
3,435 |
25,751 |
+363 |
Dec18 |
180227 |
326.10 |
328.90 |
322.20 |
324.25 |
-3.70 |
1,586 |
19,190 |
+116 |
Total Volume and Open Interest |
164,196 |
254,914 |
+3,700 |
E-mini DJIA Index(CBOT) |
Mar18 |
180227 |
25758 |
25813 |
25388 |
25429 |
-329 |
203,954 |
115,278 |
-999 |
Jun18 |
180227 |
25776 |
25832 |
25422 |
25461 |
-325 |
568 |
1,559 |
+115 |
Sep18 |
180227 |
25768 |
25868 |
25491 |
25497 |
-323 |
12 |
119 |
-2 |
Dec18 |
180227 |
25506 |
25506 |
25506 |
25506 |
-324 |
0 |
2 |
+0 |
Total Volume and Open Interest |
204,534 |
116,958 |
-886 |
S & P 500(CME) |
Mar18 |
180227 |
2782.50 |
2789.50 |
2742.50 |
2747.50 |
-36.90 |
2,935 |
81,395 |
+353 |
Jun18 |
180227 |
2752.70 |
2794.40 |
2747.40 |
2752.70 |
-36.70 |
0 |
261 |
+1 |
Sep18 |
180227 |
2760.20 |
2801.40 |
2754.40 |
2760.20 |
-36.20 |
0 |
125 |
+0 |
Dec18 |
180227 |
2765.80 |
2806.70 |
2759.70 |
2765.80 |
-35.90 |
0 |
300 |
+0 |
Total Volume and Open Interest |
2,935 |
82,081 |
+354 |
S & P 500 E-Mini(CME) |
Mar18 |
180227 |
2783.50 |
2789.75 |
2742.00 |
2747.50 |
-37.00 |
1,290,261 |
3,168,128 |
+11,969 |
Jun18 |
180227 |
2787.75 |
2795.00 |
2747.50 |
2752.75 |
-36.75 |
14,968 |
114,204 |
+2,414 |
Sep18 |
180227 |
2796.00 |
2801.00 |
2754.75 |
2760.25 |
-36.25 |
685 |
11,866 |
+74 |
Dec18 |
180227 |
2800.50 |
2804.00 |
2762.00 |
2765.75 |
-36.00 |
189 |
24,317 |
-9 |
Total Volume and Open Interest |
1,306,103 |
3,318,554 |
+14,448 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180227 |
7003.50 |
7009.00 |
6904.00 |
6915.75 |
-84.25 |
383,733 |
212,956 |
-11,168 |
Jun18 |
180227 |
7025.50 |
7035.00 |
6931.50 |
6942.75 |
-83.75 |
3,657 |
8,394 |
+167 |
Sep18 |
180227 |
7049.75 |
7064.00 |
6971.75 |
6972.25 |
-82.75 |
101 |
295 |
+64 |
Total Volume and Open Interest |
387,491 |
221,662 |
-10,937 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180227 |
1917.10 |
1922.20 |
1886.10 |
1887.40 |
-27.40 |
12,109 |
74,812 |
+334 |
Jun18 |
180227 |
1912.00 |
1925.10 |
1892.10 |
1892.10 |
-27.10 |
2 |
22 |
+1 |
Sep18 |
180227 |
1897.20 |
1897.20 |
1897.20 |
1897.20 |
-27.60 |
|
|
|
Total Volume and Open Interest |
12,111 |
74,834 |
+335 |
Volatility Index(CBOE) |
Feb18 |
180214 |
25.25 |
26.50 |
23.80 |
25.35 |
+0.12 |
104,006 |
94,246 |
-12,162 |
Mar18 |
180227 |
16.15 |
18.05 |
16.02 |
17.53 |
+1.35 |
80,610 |
188,008 |
-12,331 |
Apr18 |
180227 |
16.15 |
17.65 |
16.10 |
17.18 |
+1.00 |
49,995 |
81,828 |
+3,594 |
May18 |
180227 |
16.29 |
17.50 |
16.29 |
17.13 |
+0.78 |
13,847 |
37,936 |
-73 |
Total Volume and Open Interest |
162,871 |
416,879 |
-7,936 |
S & P 600(CME) |
Mar18 |
180227 |
938.40 |
938.40 |
938.40 |
938.40 |
-14.20 |
|
|
|
Jun18 |
180227 |
939.00 |
939.00 |
939.00 |
939.00 |
-14.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180227 |
1560.20 |
1567.50 |
1535.10 |
1538.30 |
-23.20 |
9,532 |
23,534 |
-275 |
Jun18 |
180227 |
1550.90 |
1551.50 |
1540.80 |
1540.80 |
-23.20 |
8 |
21 |
+8 |
Total Volume and Open Interest |
9,540 |
23,555 |
-267 |
Nikkei 225(CME) |
Mar18 |
180227 |
22415 |
22510 |
22175 |
22180 |
-245 |
11,699 |
56,036 |
+254 |
Jun18 |
180227 |
22310 |
22405 |
22075 |
22080 |
-245 |
12 |
176 |
+1 |
Total Volume and Open Interest |
11,711 |
56,212 |
+255 |
Nikkei 225(SGX) |
Mar18 |
180227 |
22175 |
22510 |
22150 |
22375 |
+190 |
79,017 |
214,896 |
+589 |
Jun18 |
180227 |
21955 |
22325 |
21955 |
22220 |
+195 |
38 |
10,518 |
+7 |
Sep18 |
180227 |
22190 |
22190 |
22190 |
22190 |
+700 |
0 |
2 |
+0 |
Total Volume and Open Interest |
101,838 |
240,269 |
+12,575 |
Nikkei 225 Mini(JPX) |
Mar18 |
180227 |
22170 |
22510 |
22155 |
22380 |
+160 |
967,555 |
721,419 |
+4,019 |
Jun18 |
180227 |
22000 |
22345 |
21990 |
22210 |
+170 |
33,505 |
38,133 |
+305 |
Sep18 |
180227 |
22000 |
22280 |
21955 |
22170 |
+170 |
306 |
2,085 |
+35 |
Total Volume and Open Interest |
1,011,066 |
792,853 |
+6,492 |
Nikkei 225(JPX) |
Mar18 |
180227 |
22170 |
22510 |
22160 |
22380 |
+160 |
62,271 |
351,277 |
-195 |
Jun18 |
180227 |
22010 |
22340 |
21990 |
22210 |
+170 |
2,668 |
34,896 |
+3,505 |
Sep18 |
180227 |
22020 |
22250 |
22020 |
22170 |
+170 |
6 |
3,586 |
-2 |
Total Volume and Open Interest |
64,963 |
478,655 |
+3,416 |
Nikkei 225(CME) Yen |
Mar18 |
180227 |
22400 |
22510 |
22170 |
22175 |
-240 |
29,979 |
80,447 |
-1,818 |
Jun18 |
180227 |
22245 |
22330 |
22005 |
22010 |
-235 |
9 |
144 |
+5 |
Sep18 |
180227 |
21960 |
21960 |
21960 |
21960 |
-220 |
|
|
|
Total Volume and Open Interest |
29,988 |
80,591 |
-1,813 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180227 |
22180 |
22490 |
22180 |
22180 |
-230 |
0 |
36 |
+0 |
Jun18 |
180227 |
22010 |
22010 |
22010 |
22010 |
-230 |
|
|
|
Sep18 |
180227 |
21960 |
21960 |
21960 |
21960 |
-220 |
|
|
|
Total Volume and Open Interest |
0 |
36 |
+0 |
CAC 40(EURONEXT) |
Mar18 |
180227 |
5360.0 |
5362.5 |
5315.5 |
5342.5 |
+0.5 |
46,575 |
273,797 |
-10,539 |
Apr18 |
180227 |
5341.5 |
5341.5 |
5308.5 |
5322.5 |
+0.5 |
42 |
1,101 |
+1 |
May18 |
180227 |
5265.5 |
5265.5 |
5265.5 |
5265.5 |
+0.5 |
|
|
|
Jun18 |
180227 |
5207.0 |
5207.0 |
5205.5 |
5205.5 |
+0.5 |
0 |
13,045 |
+0 |
Total Volume and Open Interest |
48,617 |
311,947 |
-10,538 |
Hang Seng Index(HKFE) |
Feb18 |
180227 |
31520 |
31775 |
31447 |
31457 |
-57 |
191,539 |
68,157 |
-38,227 |
Mar18 |
180227 |
31513 |
31786 |
31102 |
31401 |
-111 |
82,541 |
75,019 |
+31,627 |
Total Volume and Open Interest |
275,443 |
150,282 |
-6,631 |
DAX(EUREX) |
Mar18 |
180227 |
12563.0 |
12573.0 |
12420.0 |
12473.5 |
-65.0 |
68,688 |
118,179 |
-16,559 |
Jun18 |
180227 |
12575.5 |
12590.0 |
12439.0 |
12489.5 |
-66.0 |
589 |
5,536 |
-14 |
Sep18 |
180227 |
12548.0 |
12567.0 |
12475.5 |
12475.5 |
-65.5 |
44 |
926 |
-2 |
Total Volume and Open Interest |
69,321 |
143,522 |
+2,306 |
Mini-DAX(EUREX) |
Mar18 |
180227 |
12565.0 |
12574.0 |
12420.0 |
12473.5 |
-65.0 |
27,005 |
19,469 |
-3,245 |
Jun18 |
180227 |
12566.0 |
12579.0 |
12452.0 |
12489.5 |
-66.0 |
56 |
1,230 |
-2 |
Sep18 |
180227 |
12546.0 |
12546.0 |
12475.5 |
12475.5 |
-65.5 |
3 |
32 |
+0 |
Total Volume and Open Interest |
27,064 |
24,387 |
+409 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180227 |
3470 |
3476 |
3438 |
3452 |
-14 |
1,011,934 |
3,673,711 |
+3,259 |
Jun18 |
180227 |
3382 |
3389 |
3354 |
3367 |
-14 |
7,307 |
124,169 |
+4,949 |
Sep18 |
180227 |
3368 |
3368 |
3357 |
3357 |
-14 |
6 |
520 |
+2 |
Total Volume and Open Interest |
1,019,247 |
3,803,927 |
+8,210 |
Swiss Market Index(EUREX) |
Mar18 |
180227 |
8957 |
8973 |
8867 |
8908 |
-26 |
26,495 |
269,216 |
-8,144 |
Jun18 |
180227 |
8795 |
8795 |
8730 |
8747 |
-26 |
513 |
27,786 |
-4 |
Sep18 |
180227 |
8718 |
8718 |
8718 |
8718 |
-26 |
0 |
57 |
+0 |
Total Volume and Open Interest |
27,008 |
307,845 |
+2,638 |
FT-SE 100(EURONEXT) |
Mar18 |
180227 |
7311.00 |
7319.50 |
7221.50 |
7263.50 |
-19.50 |
72,111 |
607,723 |
+2,744 |
Jun18 |
180227 |
7231.00 |
7231.00 |
7154.50 |
7182.50 |
-19.50 |
48 |
8,613 |
+13 |
Sep18 |
180227 |
7121.50 |
7121.50 |
7121.50 |
7121.50 |
-19.50 |
0 |
20 |
+0 |
Total Volume and Open Interest |
72,159 |
617,356 |
+2,757 |
SPI 200(SFE) |
Mar18 |
180227 |
6012.0 |
6059.0 |
6010.0 |
6036.0 |
+21.0 |
40,285 |
270,876 |
-3,743 |
Jun18 |
180227 |
6000.0 |
6040.0 |
6000.0 |
6023.0 |
+21.0 |
102 |
4,825 |
+48 |
Sep18 |
180227 |
5968.0 |
5968.0 |
5968.0 |
5968.0 |
+21.0 |
0 |
2,805 |
+0 |
Total Volume and Open Interest |
40,387 |
280,761 |
-3,695 |
FTSE MIB(ISE) |
Mar18 |
180227 |
22745.00 |
22850.00 |
22620.00 |
22700.00 |
-1.00 |
29,167 |
33,363 |
+679 |
Jun18 |
180227 |
22280.00 |
22340.00 |
22130.00 |
22210.00 |
-1.00 |
92 |
623 |
-8 |
Sep18 |
180227 |
22100.00 |
22100.00 |
22100.00 |
22100.00 |
-1.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
29,259 |
33,988 |
+671 |
KOSPI 200(KFE) |
Mar18 |
180227 |
318.15 |
320.95 |
316.25 |
316.25 |
-1.35 |
195,747 |
257,863 |
+4,765 |
Jun18 |
180227 |
318.75 |
321.50 |
317.20 |
317.30 |
-1.00 |
2,294 |
25,508 |
+3,025 |
Sep18 |
180227 |
321.30 |
321.30 |
317.85 |
317.85 |
-0.80 |
28 |
4,743 |
+7 |
Total Volume and Open Interest |
198,069 |
339,314 |
+7,797 |
GSCI(CME) |
Mar18 |
180227 |
452.70 |
453.45 |
449.05 |
450.30 |
-3.20 |
34 |
14,002 |
+27 |
Apr18 |
180227 |
450.55 |
450.55 |
450.55 |
450.55 |
-3.20 |
|
|
|
May18 |
180227 |
450.45 |
450.45 |
450.45 |
450.45 |
-3.20 |
|
|
|
Total Volume and Open Interest |
34 |
14,002 |
+27 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|