|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed February 28, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180228 |
1037.75 |
1048.00 |
1035.00 |
1045.00 |
+7.00 |
136,487 |
51,646 |
-32,446 |
May18 |
180228 |
1049.00 |
1059.00 |
1045.75 |
1055.50 |
+6.00 |
207,440 |
372,105 |
+15,979 |
Jul18 |
180228 |
1058.00 |
1068.00 |
1055.25 |
1064.25 |
+5.75 |
70,186 |
179,759 |
+3,117 |
Aug18 |
180228 |
1055.00 |
1066.50 |
1054.75 |
1063.25 |
+5.25 |
6,069 |
21,312 |
+233 |
Sep18 |
180228 |
1042.25 |
1048.25 |
1040.50 |
1045.50 |
+2.00 |
1,416 |
6,099 |
-31 |
Nov18 |
180228 |
1031.00 |
1036.25 |
1029.00 |
1032.25 |
+0.25 |
37,524 |
125,967 |
+2,799 |
Jan19 |
180228 |
1034.50 |
1040.00 |
1034.50 |
1035.75 |
+0.25 |
1,471 |
10,930 |
+129 |
Mar19 |
180228 |
1027.50 |
1034.25 |
1027.00 |
1030.25 |
+0.50 |
4,571 |
11,262 |
+2,137 |
May19 |
180228 |
1030.00 |
1032.25 |
1028.25 |
1028.75 |
unch |
234 |
2,945 |
+37 |
Jul19 |
180228 |
1030.00 |
1035.50 |
1030.00 |
1032.50 |
+0.25 |
686 |
4,646 |
+275 |
Aug19 |
180228 |
1025.50 |
1025.50 |
1025.50 |
1025.50 |
+0.75 |
0 |
39 |
+0 |
Sep19 |
180228 |
1012.00 |
1012.00 |
1012.00 |
1012.00 |
+0.75 |
0 |
26 |
+0 |
Nov19 |
180228 |
1000.00 |
1003.50 |
999.50 |
1000.00 |
-1.00 |
113 |
5,266 |
+52 |
Jan20 |
180228 |
1005.00 |
1005.00 |
1005.00 |
1005.00 |
-0.75 |
0 |
13 |
+0 |
Total Volume and Open Interest |
466,198 |
792,091 |
-7,718 |
Soybean Meal(CBOT) |
Mar18 |
180228 |
388.50 |
398.00 |
387.60 |
394.20 |
+7.70 |
44,211 |
20,167 |
-14,429 |
May18 |
180228 |
391.20 |
399.20 |
389.90 |
394.70 |
+5.50 |
76,388 |
231,626 |
+6,957 |
Jul18 |
180228 |
389.40 |
395.60 |
386.90 |
392.10 |
+5.70 |
21,108 |
102,295 |
+1,543 |
Aug18 |
180228 |
382.70 |
389.10 |
381.10 |
386.10 |
+5.40 |
4,481 |
20,057 |
-345 |
Sep18 |
180228 |
375.50 |
382.40 |
375.50 |
379.60 |
+4.20 |
1,602 |
10,758 |
-121 |
Oct18 |
180228 |
371.10 |
374.80 |
368.70 |
372.00 |
+3.00 |
1,422 |
10,973 |
+221 |
Dec18 |
180228 |
367.20 |
371.20 |
365.00 |
368.60 |
+2.20 |
6,370 |
44,643 |
+1,014 |
Jan19 |
180228 |
362.50 |
366.50 |
362.50 |
364.80 |
+2.00 |
220 |
3,606 |
+22 |
Mar19 |
180228 |
359.50 |
359.80 |
357.00 |
358.60 |
+1.20 |
350 |
7,328 |
+105 |
May19 |
180228 |
357.00 |
357.80 |
355.20 |
356.60 |
+1.00 |
3,615 |
5,202 |
+2,395 |
Total Volume and Open Interest |
160,346 |
464,337 |
-2,537 |
Soybean Oil(CBOT) |
Mar18 |
180228 |
32.22 |
32.40 |
31.94 |
31.96 |
-0.23 |
65,565 |
17,086 |
-20,186 |
May18 |
180228 |
32.47 |
32.65 |
32.20 |
32.23 |
-0.17 |
106,661 |
252,758 |
+16,512 |
Jul18 |
180228 |
32.60 |
32.85 |
32.40 |
32.43 |
-0.15 |
21,873 |
96,064 |
-354 |
Aug18 |
180228 |
32.66 |
32.93 |
32.49 |
32.52 |
-0.13 |
3,206 |
23,955 |
+452 |
Sep18 |
180228 |
32.78 |
33.02 |
32.59 |
32.62 |
-0.11 |
1,636 |
15,546 |
-142 |
Oct18 |
180228 |
32.84 |
33.08 |
32.64 |
32.68 |
-0.11 |
738 |
12,565 |
+136 |
Dec18 |
180228 |
33.00 |
33.28 |
32.84 |
32.88 |
-0.09 |
5,685 |
53,391 |
-1,073 |
Jan19 |
180228 |
33.24 |
33.45 |
33.02 |
33.05 |
-0.09 |
432 |
8,803 |
+29 |
Mar19 |
180228 |
33.40 |
33.58 |
33.17 |
33.19 |
-0.07 |
251 |
3,605 |
+15 |
May19 |
180228 |
33.64 |
33.67 |
33.30 |
33.32 |
-0.06 |
26 |
1,744 |
-9 |
Total Volume and Open Interest |
206,467 |
490,215 |
-4,457 |
Canola(WCE) |
Mar18 |
180228 |
519.2 |
520.3 |
518.7 |
520.3 |
+3.0 |
12,644 |
7,530 |
-9,609 |
May18 |
180228 |
520.1 |
525.8 |
520.0 |
524.0 |
+2.0 |
20,896 |
81,741 |
+427 |
Jul18 |
180228 |
528.1 |
531.9 |
528.1 |
529.0 |
+0.9 |
4,047 |
35,988 |
+775 |
Nov18 |
180228 |
512.6 |
517.1 |
512.6 |
515.3 |
+1.7 |
4,280 |
47,426 |
+2,934 |
Jan19 |
180228 |
519.8 |
522.0 |
518.8 |
519.7 |
+2.4 |
245 |
2,368 |
+207 |
Total Volume and Open Interest |
42,112 |
175,196 |
-5,266 |
Corn(CBOT) |
Mar18 |
180228 |
370.50 |
376.75 |
369.75 |
374.50 |
+4.00 |
318,905 |
105,180 |
-86,067 |
May18 |
180228 |
379.00 |
384.75 |
378.25 |
382.00 |
+2.75 |
333,623 |
688,460 |
+56,607 |
Jul18 |
180228 |
386.75 |
391.75 |
386.00 |
389.50 |
+2.50 |
83,669 |
363,781 |
+8,666 |
Sep18 |
180228 |
392.50 |
396.75 |
392.00 |
395.00 |
+2.00 |
21,000 |
152,605 |
+3,274 |
Dec18 |
180228 |
399.50 |
403.25 |
399.00 |
401.50 |
+1.50 |
46,596 |
242,742 |
+11,423 |
Mar19 |
180228 |
407.00 |
410.50 |
406.50 |
408.75 |
+1.25 |
3,676 |
44,074 |
+1,360 |
May19 |
180228 |
411.50 |
414.75 |
411.00 |
413.50 |
+1.75 |
447 |
6,353 |
+85 |
Jul19 |
180228 |
415.50 |
419.00 |
415.25 |
417.75 |
+1.75 |
786 |
12,132 |
+348 |
Sep19 |
180228 |
410.00 |
410.50 |
409.50 |
410.50 |
-0.25 |
39 |
2,002 |
+0 |
Dec19 |
180228 |
412.75 |
415.00 |
412.25 |
412.75 |
-0.75 |
711 |
14,875 |
+316 |
Total Volume and Open Interest |
809,503 |
1,633,174 |
-3,956 |
Wheat(CBOT) |
Mar18 |
180228 |
464.50 |
487.50 |
464.00 |
484.50 |
+21.25 |
51,730 |
22,918 |
-18,559 |
May18 |
180228 |
478.00 |
499.50 |
476.50 |
495.00 |
+18.00 |
100,763 |
222,655 |
+7,331 |
Jul18 |
180228 |
491.75 |
512.25 |
490.50 |
507.25 |
+16.00 |
27,930 |
95,094 |
+964 |
Sep18 |
180228 |
508.00 |
526.25 |
506.75 |
521.25 |
+13.75 |
7,038 |
40,900 |
-432 |
Dec18 |
180228 |
529.00 |
545.25 |
528.25 |
540.75 |
+11.75 |
8,122 |
56,308 |
+1,378 |
Mar19 |
180228 |
544.00 |
559.00 |
543.50 |
554.50 |
+10.50 |
730 |
12,140 |
+228 |
Total Volume and Open Interest |
196,643 |
452,778 |
-8,979 |
Wheat(KCBT) |
Mar18 |
180228 |
489.00 |
512.25 |
489.00 |
508.25 |
+19.25 |
21,919 |
11,280 |
-11,459 |
May18 |
180228 |
504.75 |
528.75 |
503.75 |
522.25 |
+17.50 |
34,897 |
136,526 |
+7,267 |
Jul18 |
180228 |
523.25 |
545.25 |
521.25 |
539.00 |
+16.50 |
9,613 |
82,523 |
+1,334 |
Sep18 |
180228 |
540.00 |
559.50 |
538.00 |
554.25 |
+15.00 |
3,067 |
32,493 |
+514 |
Dec18 |
180228 |
558.00 |
577.25 |
557.75 |
573.00 |
+14.00 |
2,228 |
31,974 |
+267 |
Mar19 |
180228 |
568.00 |
586.25 |
568.00 |
582.00 |
+13.25 |
741 |
8,431 |
+194 |
May19 |
180228 |
583.50 |
585.25 |
583.50 |
583.50 |
+12.25 |
68 |
1,102 |
+21 |
Total Volume and Open Interest |
72,651 |
305,088 |
-1,797 |
Wheat(MGE) |
Mar18 |
180228 |
597.75 |
606.75 |
597.75 |
606.00 |
+9.50 |
8,288 |
4,073 |
-5,668 |
May18 |
180228 |
609.00 |
622.75 |
609.00 |
621.75 |
+12.75 |
7,685 |
30,775 |
+1,535 |
Jul18 |
180228 |
618.25 |
631.75 |
618.25 |
630.75 |
+12.50 |
1,061 |
9,234 |
+64 |
Sep18 |
180228 |
627.25 |
638.25 |
627.25 |
637.75 |
+12.25 |
528 |
7,751 |
+84 |
Dec18 |
180228 |
635.25 |
646.00 |
635.25 |
645.00 |
+9.50 |
545 |
3,810 |
+123 |
Mar19 |
180228 |
645.00 |
651.00 |
645.00 |
650.25 |
+7.75 |
84 |
598 |
-4 |
Total Volume and Open Interest |
18,191 |
56,249 |
-3,866 |
Oats(CBOT) |
Mar18 |
180228 |
264.00 |
267.25 |
262.00 |
263.00 |
+3.00 |
392 |
161 |
-312 |
May18 |
180228 |
270.25 |
273.00 |
267.00 |
270.25 |
+0.50 |
393 |
4,752 |
+157 |
Jul18 |
180228 |
273.00 |
274.00 |
270.75 |
272.75 |
+0.75 |
27 |
506 |
-2 |
Sep18 |
180228 |
268.25 |
268.25 |
268.25 |
268.25 |
+0.75 |
10 |
29 |
+3 |
Total Volume and Open Interest |
880 |
5,640 |
-140 |
Rough Rice(CBOT) |
Mar18 |
180228 |
12.01 |
12.44 |
12.01 |
12.39 |
+0.44 |
1,402 |
1,834 |
-1,194 |
May18 |
180228 |
12.18 |
12.60 |
12.15 |
12.54 |
+0.38 |
1,567 |
6,115 |
+1,067 |
Jul18 |
180228 |
12.38 |
12.64 |
12.38 |
12.64 |
+0.27 |
232 |
1,110 |
+105 |
Sep18 |
180228 |
11.61 |
11.75 |
11.61 |
11.75 |
+0.10 |
8 |
724 |
+5 |
Total Volume and Open Interest |
3,209 |
9,783 |
-17 |
Live Cattle(CME) |
Feb18 |
180228 |
128.350 |
129.785 |
127.500 |
127.500 |
-0.535 |
1,758 |
1,609 |
-1,225 |
Apr18 |
180228 |
124.250 |
125.180 |
122.930 |
123.285 |
-0.965 |
25,526 |
141,395 |
-715 |
Jun18 |
180228 |
116.250 |
117.000 |
115.285 |
115.600 |
-0.750 |
18,706 |
125,083 |
+2,567 |
Aug18 |
180228 |
113.450 |
114.300 |
112.650 |
112.980 |
-0.600 |
9,627 |
61,846 |
+1,178 |
Oct18 |
180228 |
115.750 |
116.680 |
115.300 |
115.580 |
-0.455 |
5,039 |
26,235 |
+412 |
Dec18 |
180228 |
118.000 |
118.750 |
117.480 |
117.850 |
-0.435 |
2,804 |
14,069 |
+305 |
Total Volume and Open Interest |
63,839 |
376,945 |
+2,542 |
Feeder Cattle(CME) |
Mar18 |
180228 |
146.250 |
147.000 |
144.400 |
144.750 |
-1.800 |
3,823 |
14,744 |
-1,010 |
Apr18 |
180228 |
148.900 |
149.600 |
146.550 |
147.000 |
-2.200 |
5,086 |
17,797 |
+967 |
May18 |
180228 |
149.935 |
150.830 |
148.130 |
148.550 |
-1.700 |
3,518 |
13,285 |
+465 |
Aug18 |
180228 |
153.000 |
154.000 |
151.830 |
152.350 |
-1.085 |
1,784 |
7,845 |
+138 |
Sep18 |
180228 |
152.580 |
153.685 |
151.580 |
152.050 |
-1.000 |
318 |
1,414 |
-17 |
Oct18 |
180228 |
151.750 |
153.100 |
151.050 |
151.500 |
-1.050 |
89 |
1,145 |
-1 |
Nov18 |
180228 |
150.950 |
152.200 |
150.035 |
150.785 |
-0.700 |
56 |
1,006 |
-5 |
Total Volume and Open Interest |
14,687 |
57,573 |
+538 |
Lean Hogs(CME) |
Apr18 |
180228 |
69.400 |
69.500 |
67.135 |
67.225 |
-2.725 |
21,413 |
86,032 |
-2,086 |
May18 |
180228 |
76.000 |
76.230 |
74.885 |
74.885 |
-1.515 |
250 |
2,194 |
+38 |
Jun18 |
180228 |
81.480 |
81.800 |
80.535 |
80.680 |
-1.355 |
11,061 |
48,948 |
+687 |
Jul18 |
180228 |
83.200 |
83.200 |
81.900 |
82.200 |
-1.030 |
3,780 |
22,138 |
-137 |
Aug18 |
180228 |
83.200 |
83.200 |
82.230 |
82.480 |
-0.805 |
3,500 |
24,173 |
+88 |
Oct18 |
180228 |
70.600 |
70.600 |
69.800 |
70.200 |
-0.480 |
2,142 |
31,306 |
-83 |
Dec18 |
180228 |
64.350 |
64.350 |
63.450 |
64.100 |
-0.330 |
1,181 |
11,832 |
+507 |
Feb19 |
180228 |
67.830 |
67.830 |
67.200 |
67.600 |
-0.400 |
458 |
1,849 |
+181 |
Total Volume and Open Interest |
43,808 |
228,695 |
-804 |
Class III Milk(CME) |
Feb18 |
180227 |
13.44 |
13.44 |
13.43 |
13.44 |
unch |
72 |
3,136 |
-6 |
Mar18 |
180228 |
14.10 |
14.16 |
14.00 |
14.02 |
-0.03 |
196 |
4,299 |
+12 |
Apr18 |
180228 |
14.14 |
14.23 |
14.05 |
14.11 |
-0.02 |
193 |
3,466 |
+19 |
May18 |
180228 |
14.30 |
14.38 |
14.19 |
14.25 |
-0.04 |
84 |
2,689 |
+48 |
Jun18 |
180228 |
14.84 |
14.89 |
14.74 |
14.77 |
-0.01 |
43 |
2,237 |
+13 |
Jul18 |
180228 |
15.38 |
15.43 |
15.32 |
15.34 |
+0.02 |
10 |
1,670 |
+4 |
Aug18 |
180228 |
15.73 |
15.75 |
15.65 |
15.68 |
+0.01 |
11 |
1,525 |
+0 |
Sep18 |
180228 |
15.91 |
15.96 |
15.83 |
15.90 |
+0.01 |
7 |
1,648 |
+4 |
Oct18 |
180228 |
16.02 |
16.04 |
15.91 |
15.95 |
-0.02 |
11 |
1,325 |
+2 |
Nov18 |
180228 |
15.91 |
15.91 |
15.81 |
15.86 |
+0.01 |
10 |
1,292 |
+2 |
Dec18 |
180228 |
15.81 |
15.81 |
15.74 |
15.78 |
-0.02 |
6 |
1,209 |
+4 |
Jan19 |
180228 |
15.52 |
15.52 |
15.52 |
15.52 |
unch |
14 |
61 |
+11 |
Feb19 |
180228 |
15.60 |
15.60 |
15.60 |
15.60 |
unch |
0 |
42 |
+0 |
Total Volume and Open Interest |
616 |
24,857 |
+116 |
Cocoa(ICE) |
Mar18 |
180228 |
2209 |
2240 |
2209 |
2240 |
+1 |
9 |
472 |
-139 |
May18 |
180228 |
2224 |
2226 |
2179 |
2218 |
-9 |
22,935 |
127,470 |
-324 |
Jul18 |
180228 |
2247 |
2248 |
2205 |
2241 |
-8 |
7,065 |
59,775 |
+868 |
Sep18 |
180228 |
2262 |
2262 |
2222 |
2257 |
-7 |
2,649 |
22,574 |
-166 |
Dec18 |
180228 |
2274 |
2274 |
2236 |
2270 |
-7 |
1,617 |
21,381 |
-347 |
Mar19 |
180228 |
2284 |
2284 |
2246 |
2279 |
-8 |
399 |
16,642 |
-103 |
May19 |
180228 |
2293 |
2293 |
2260 |
2288 |
-7 |
151 |
7,489 |
+105 |
Total Volume and Open Interest |
35,074 |
261,917 |
+100 |
Coffee "C"(ICE) |
Mar18 |
180228 |
120.00 |
121.05 |
120.00 |
121.05 |
+1.10 |
15 |
385 |
-1 |
May18 |
180228 |
120.75 |
122.40 |
120.55 |
122.00 |
+0.90 |
19,250 |
135,704 |
+1,179 |
Jul18 |
180228 |
122.80 |
124.50 |
122.80 |
124.10 |
+0.80 |
6,277 |
40,976 |
+563 |
Sep18 |
180228 |
125.20 |
126.55 |
125.05 |
126.20 |
+0.65 |
4,144 |
22,465 |
-91 |
Dec18 |
180228 |
128.75 |
129.85 |
128.45 |
129.50 |
+0.55 |
2,886 |
19,681 |
+973 |
Mar19 |
180228 |
132.30 |
133.15 |
131.85 |
132.80 |
+0.45 |
483 |
6,361 |
+112 |
Total Volume and Open Interest |
33,227 |
230,561 |
+2,756 |
Orange Juice(ICE) |
Mar18 |
180228 |
144.80 |
145.60 |
143.00 |
143.40 |
-2.75 |
354 |
619 |
-261 |
May18 |
180228 |
144.05 |
145.80 |
143.20 |
144.65 |
+0.65 |
845 |
8,277 |
+273 |
Jul18 |
180228 |
144.00 |
145.65 |
143.20 |
144.60 |
+0.60 |
101 |
1,417 |
+70 |
Sep18 |
180228 |
143.60 |
144.65 |
143.30 |
144.65 |
+0.55 |
12 |
379 |
-8 |
Nov18 |
180228 |
143.90 |
145.10 |
143.90 |
145.10 |
+0.70 |
10 |
185 |
+1 |
Jan19 |
180228 |
145.95 |
145.95 |
145.95 |
145.95 |
+0.70 |
|
|
|
Total Volume and Open Interest |
1,322 |
10,877 |
+75 |
Sugar #11(ICE) |
Mar18 |
180228 |
13.00 |
13.62 |
12.98 |
13.48 |
+0.47 |
28,056 |
36,379 |
-11,723 |
May18 |
180228 |
12.90 |
13.49 |
12.82 |
13.38 |
+0.51 |
57,994 |
443,745 |
+5,743 |
Jul18 |
180228 |
13.00 |
13.61 |
13.00 |
13.49 |
+0.46 |
15,010 |
158,662 |
+2,389 |
Oct18 |
180228 |
13.47 |
13.93 |
13.38 |
13.81 |
+0.41 |
9,037 |
106,643 |
+2,535 |
Mar19 |
180228 |
14.19 |
14.68 |
14.16 |
14.56 |
+0.39 |
5,361 |
82,374 |
+1,238 |
May19 |
180228 |
14.25 |
14.68 |
14.25 |
14.59 |
+0.36 |
359 |
13,622 |
+32 |
Jul19 |
180228 |
14.29 |
14.71 |
14.29 |
14.63 |
+0.34 |
298 |
8,735 |
+18 |
Oct19 |
180228 |
14.56 |
14.96 |
14.56 |
14.88 |
+0.31 |
340 |
9,136 |
-32 |
Total Volume and Open Interest |
116,520 |
866,832 |
+230 |
London Cocoa(LCE) |
Mar18 |
180228 |
1568 |
1576 |
1550 |
1574 |
+6 |
7,239 |
57,279 |
-4,419 |
May18 |
180228 |
1576 |
1586 |
1556 |
1582 |
+6 |
16,035 |
63,903 |
+1,934 |
Jul18 |
180228 |
1591 |
1602 |
1572 |
1599 |
+7 |
7,125 |
51,563 |
+1,623 |
Sep18 |
180228 |
1598 |
1610 |
1580 |
1608 |
+8 |
3,176 |
29,968 |
+563 |
Dec18 |
180228 |
1609 |
1619 |
1591 |
1616 |
+5 |
2,280 |
37,976 |
-305 |
Mar19 |
180228 |
1616 |
1625 |
1596 |
1622 |
+4 |
1,957 |
26,856 |
-195 |
May19 |
180228 |
1627 |
1635 |
1608 |
1633 |
+4 |
662 |
8,438 |
-339 |
Total Volume and Open Interest |
38,811 |
284,207 |
-1,042 |
London Sugar(LCE) |
May18 |
180228 |
351.10 |
363.20 |
349.70 |
361.30 |
+10.80 |
6,310 |
49,452 |
-303 |
Aug18 |
180228 |
350.00 |
360.90 |
348.20 |
358.50 |
+9.50 |
1,701 |
24,383 |
+169 |
Oct18 |
180228 |
353.30 |
363.80 |
351.60 |
361.40 |
+8.60 |
564 |
7,658 |
+208 |
Dec18 |
180228 |
358.90 |
367.30 |
358.50 |
367.30 |
+8.40 |
136 |
4,192 |
-2 |
Mar19 |
180228 |
366.20 |
375.30 |
366.20 |
374.50 |
+8.30 |
60 |
3,705 |
+45 |
Total Volume and Open Interest |
8,775 |
91,773 |
+121 |
Cotton(ICE) |
Mar18 |
180228 |
81.75 |
81.75 |
81.50 |
81.65 |
-0.11 |
34 |
132 |
-108 |
May18 |
180228 |
82.27 |
83.05 |
81.80 |
82.93 |
+0.68 |
21,352 |
129,944 |
+697 |
Jul18 |
180228 |
82.79 |
83.36 |
82.32 |
83.29 |
+0.50 |
6,360 |
57,245 |
+30 |
Oct18 |
180228 |
78.30 |
78.30 |
78.30 |
78.30 |
-0.17 |
2 |
6 |
+2 |
Dec18 |
180228 |
77.00 |
77.50 |
76.77 |
77.11 |
+0.06 |
4,446 |
58,314 |
+53 |
Mar19 |
180228 |
77.15 |
77.63 |
76.96 |
77.26 |
+0.03 |
317 |
9,122 |
+239 |
Total Volume and Open Interest |
32,575 |
259,340 |
+931 |
Lumber(CME) |
Mar18 |
180228 |
521.2 |
523.7 |
513.3 |
516.6 |
-6.4 |
365 |
2,088 |
+2,088 |
May18 |
180228 |
510.8 |
513.0 |
501.7 |
501.7 |
-10.0 |
448 |
4,408 |
+4,408 |
Jul18 |
180228 |
494.7 |
494.7 |
489.2 |
489.2 |
-10.0 |
57 |
445 |
+445 |
Sep18 |
180228 |
476.0 |
476.0 |
476.0 |
476.0 |
-10.0 |
6 |
129 |
+129 |
Total Volume and Open Interest |
877 |
7,155 |
+5 |
Crude Oil(NYM) |
Apr18 |
180228 |
62.79 |
63.44 |
61.36 |
61.64 |
-1.37 |
469,853 |
496,310 |
+2,049 |
May18 |
180228 |
62.70 |
63.29 |
61.20 |
61.47 |
-1.43 |
84,475 |
257,532 |
+1,446 |
Jun18 |
180228 |
62.41 |
62.99 |
60.89 |
61.14 |
-1.49 |
85,377 |
294,305 |
+6,616 |
Jul18 |
180228 |
62.04 |
62.55 |
60.45 |
60.67 |
-1.55 |
33,004 |
139,134 |
+2,491 |
Aug18 |
180228 |
61.52 |
62.01 |
59.93 |
60.14 |
-1.57 |
17,191 |
85,029 |
-85 |
Sep18 |
180228 |
61.00 |
61.46 |
59.39 |
59.58 |
-1.59 |
22,121 |
113,506 |
+2,248 |
Oct18 |
180228 |
60.41 |
60.94 |
58.87 |
59.04 |
-1.60 |
7,701 |
91,649 |
+338 |
Nov18 |
180228 |
59.82 |
60.46 |
58.39 |
58.56 |
-1.61 |
4,109 |
71,585 |
+89 |
Dec18 |
180228 |
59.57 |
60.08 |
57.98 |
58.15 |
-1.61 |
44,233 |
237,726 |
-220 |
Jan19 |
180228 |
59.06 |
59.65 |
57.59 |
57.75 |
-1.60 |
2,495 |
85,962 |
+298 |
Feb19 |
180228 |
58.67 |
59.24 |
57.22 |
57.34 |
-1.60 |
1,541 |
49,746 |
+55 |
Mar19 |
180228 |
58.25 |
58.79 |
56.83 |
56.98 |
-1.58 |
3,140 |
42,453 |
-110 |
Apr19 |
180228 |
56.63 |
56.63 |
56.63 |
56.63 |
-1.57 |
896 |
20,998 |
+15 |
May19 |
180228 |
56.30 |
56.30 |
56.30 |
56.30 |
-1.55 |
756 |
18,203 |
+171 |
Jun19 |
180228 |
57.30 |
57.84 |
55.87 |
55.97 |
-1.56 |
12,604 |
105,256 |
+1,972 |
Jul19 |
180228 |
57.36 |
57.36 |
55.65 |
55.65 |
-1.55 |
764 |
16,540 |
+173 |
Total Volume and Open Interest |
810,920 |
2,453,610 |
+19,602 |
e-miNY Crude Oil(NYM) |
Apr18 |
180228 |
62.800 |
63.425 |
61.375 |
61.650 |
-1.350 |
10,776 |
1,766 |
+29 |
May18 |
180228 |
62.675 |
63.275 |
61.250 |
61.475 |
-1.425 |
174 |
357 |
+13 |
Jun18 |
180228 |
62.450 |
62.850 |
60.900 |
61.150 |
-1.475 |
16 |
130 |
+1 |
Jul18 |
180228 |
62.000 |
62.250 |
60.600 |
60.675 |
-1.550 |
2 |
65 |
+0 |
Aug18 |
180228 |
61.500 |
61.500 |
60.125 |
60.150 |
-1.550 |
0 |
123 |
+0 |
Sep18 |
180228 |
60.600 |
60.600 |
59.575 |
59.575 |
-1.600 |
0 |
68 |
+0 |
Oct18 |
180228 |
59.050 |
59.050 |
59.050 |
59.050 |
-1.600 |
0 |
36 |
+0 |
Nov18 |
180228 |
58.550 |
58.550 |
58.550 |
58.550 |
-1.625 |
0 |
124 |
+0 |
Dec18 |
180228 |
59.300 |
59.550 |
57.800 |
58.150 |
-1.600 |
1 |
160 |
+0 |
Jan19 |
180228 |
57.750 |
57.750 |
57.750 |
57.750 |
-1.600 |
0 |
30 |
+0 |
Total Volume and Open Interest |
10,969 |
2,899 |
+43 |
NY Harbor ULSD(NYM) |
Mar18 |
180228 |
195.90 |
196.46 |
189.20 |
191.36 |
-4.94 |
17,329 |
15,442 |
-5,805 |
Apr18 |
180228 |
196.76 |
197.23 |
190.01 |
190.35 |
-6.52 |
60,714 |
129,410 |
+1,766 |
May18 |
180228 |
196.56 |
197.13 |
190.17 |
190.50 |
-6.23 |
26,693 |
70,485 |
+1,571 |
Jun18 |
180228 |
196.08 |
196.65 |
190.00 |
190.33 |
-5.84 |
22,590 |
49,866 |
+1,012 |
Jul18 |
180228 |
195.22 |
196.44 |
189.90 |
190.23 |
-5.60 |
6,349 |
33,237 |
+65 |
Aug18 |
180228 |
195.31 |
196.23 |
189.86 |
190.17 |
-5.42 |
3,991 |
16,039 |
+17 |
Sep18 |
180228 |
195.04 |
196.23 |
189.98 |
190.26 |
-5.30 |
3,675 |
17,607 |
+255 |
Oct18 |
180228 |
195.07 |
196.22 |
190.04 |
190.34 |
-5.19 |
1,271 |
9,278 |
-39 |
Nov18 |
180228 |
195.92 |
196.16 |
190.03 |
190.34 |
-5.12 |
603 |
5,753 |
-19 |
Dec18 |
180228 |
194.85 |
196.06 |
189.89 |
190.25 |
-5.06 |
3,407 |
45,056 |
+1,106 |
Jan19 |
180228 |
195.71 |
195.96 |
190.01 |
190.25 |
-4.98 |
265 |
5,946 |
-12 |
Feb19 |
180228 |
193.61 |
195.58 |
189.70 |
189.94 |
-4.91 |
206 |
1,933 |
+73 |
Mar19 |
180228 |
190.50 |
192.30 |
189.04 |
189.04 |
-4.81 |
95 |
1,493 |
-2 |
Apr19 |
180228 |
189.50 |
189.50 |
187.19 |
187.19 |
-4.77 |
39 |
799 |
+4 |
Total Volume and Open Interest |
147,682 |
413,586 |
+269 |
RBOB Gasoline(NYM) |
Mar18 |
180228 |
179.65 |
180.16 |
173.13 |
175.77 |
-4.57 |
37,370 |
20,123 |
-9,545 |
Apr18 |
180228 |
197.80 |
198.62 |
192.06 |
192.46 |
-5.97 |
55,226 |
133,537 |
+576 |
May18 |
180228 |
199.21 |
199.93 |
193.54 |
193.93 |
-5.86 |
23,886 |
80,723 |
+1,928 |
Jun18 |
180228 |
198.69 |
199.44 |
193.30 |
193.66 |
-5.59 |
12,289 |
49,203 |
+72 |
Jul18 |
180228 |
196.99 |
197.97 |
191.98 |
192.33 |
-5.40 |
5,529 |
39,616 |
+16 |
Aug18 |
180228 |
194.78 |
195.79 |
189.90 |
190.25 |
-5.15 |
3,326 |
19,140 |
+340 |
Sep18 |
180228 |
191.19 |
192.77 |
187.02 |
187.34 |
-4.94 |
3,111 |
23,517 |
+508 |
Oct18 |
180228 |
178.39 |
179.14 |
173.49 |
173.79 |
-4.84 |
841 |
11,272 |
+62 |
Nov18 |
180228 |
174.97 |
175.38 |
169.81 |
170.07 |
-4.69 |
769 |
8,101 |
+103 |
Dec18 |
180228 |
171.00 |
172.53 |
167.07 |
167.27 |
-4.51 |
1,698 |
19,785 |
+32 |
Total Volume and Open Interest |
144,391 |
416,745 |
-5,957 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180228 |
192.46 |
192.46 |
192.46 |
192.46 |
-5.97 |
|
|
|
May18 |
180228 |
193.93 |
193.93 |
193.93 |
193.93 |
-5.86 |
|
|
|
Jun18 |
180228 |
193.66 |
193.66 |
193.66 |
193.66 |
-5.59 |
|
|
|
Jul18 |
180228 |
192.33 |
192.33 |
192.33 |
192.33 |
-5.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Apr18 |
180228 |
2.693 |
2.710 |
2.659 |
2.667 |
-0.016 |
158,112 |
319,776 |
-2,641 |
May18 |
180228 |
2.720 |
2.737 |
2.689 |
2.696 |
-0.016 |
48,586 |
201,206 |
+513 |
Jun18 |
180228 |
2.756 |
2.772 |
2.723 |
2.735 |
-0.011 |
20,890 |
83,274 |
+649 |
Jul18 |
180228 |
2.798 |
2.811 |
2.764 |
2.779 |
-0.008 |
18,360 |
98,222 |
+1,888 |
Aug18 |
180228 |
2.810 |
2.824 |
2.778 |
2.791 |
-0.010 |
9,901 |
55,791 |
-405 |
Sep18 |
180228 |
2.793 |
2.807 |
2.764 |
2.773 |
-0.013 |
10,458 |
69,937 |
+1,086 |
Oct18 |
180228 |
2.803 |
2.822 |
2.779 |
2.788 |
-0.013 |
20,777 |
119,816 |
+700 |
Nov18 |
180228 |
2.849 |
2.872 |
2.831 |
2.838 |
-0.014 |
6,129 |
40,432 |
+595 |
Dec18 |
180228 |
2.963 |
2.994 |
2.952 |
2.961 |
-0.014 |
3,102 |
41,819 |
-151 |
Jan19 |
180228 |
3.054 |
3.075 |
3.037 |
3.044 |
-0.013 |
7,246 |
64,359 |
-203 |
Feb19 |
180228 |
3.025 |
3.046 |
3.009 |
3.017 |
-0.013 |
3,650 |
26,267 |
-235 |
Mar19 |
180228 |
2.937 |
2.955 |
2.922 |
2.928 |
-0.014 |
4,017 |
47,887 |
+393 |
Apr19 |
180228 |
2.663 |
2.668 |
2.638 |
2.643 |
-0.021 |
2,012 |
49,637 |
+218 |
May19 |
180228 |
2.622 |
2.641 |
2.610 |
2.614 |
-0.025 |
757 |
14,618 |
-335 |
Jun19 |
180228 |
2.665 |
2.666 |
2.639 |
2.642 |
-0.026 |
153 |
11,340 |
+29 |
Jul19 |
180228 |
2.701 |
2.701 |
2.672 |
2.676 |
-0.026 |
74 |
9,983 |
+16 |
Total Volume and Open Interest |
315,259 |
1,333,728 |
-5,466 |
Brent Crude Oil(ICE) |
Apr18 |
180228 |
66.41 |
66.87 |
65.43 |
65.78 |
-0.85 |
188,304 |
102,895 |
-36,992 |
May18 |
180228 |
66.29 |
66.80 |
64.50 |
64.73 |
-1.79 |
269,161 |
542,874 |
+2,733 |
Jun18 |
180228 |
66.05 |
66.56 |
64.25 |
64.46 |
-1.82 |
123,048 |
346,309 |
+6,744 |
Jul18 |
180228 |
65.72 |
66.25 |
63.92 |
64.13 |
-1.85 |
50,356 |
154,578 |
+8,831 |
Aug18 |
180228 |
65.40 |
65.88 |
63.57 |
63.78 |
-1.86 |
35,401 |
119,755 |
+2,146 |
Sep18 |
180228 |
65.06 |
65.53 |
63.23 |
63.44 |
-1.85 |
37,051 |
120,392 |
+910 |
Oct18 |
180228 |
64.68 |
65.16 |
62.88 |
63.07 |
-1.85 |
9,395 |
54,263 |
+336 |
Nov18 |
180228 |
64.30 |
64.79 |
62.57 |
62.70 |
-1.83 |
7,696 |
62,746 |
+612 |
Dec18 |
180228 |
63.79 |
64.43 |
62.16 |
62.33 |
-1.81 |
49,676 |
251,935 |
+611 |
Jan19 |
180228 |
63.93 |
63.93 |
61.93 |
62.01 |
-1.78 |
4,009 |
48,625 |
-160 |
Feb19 |
180228 |
62.27 |
62.27 |
61.71 |
61.71 |
-1.77 |
4,277 |
30,199 |
+920 |
Mar19 |
180228 |
61.43 |
61.43 |
61.43 |
61.43 |
-1.74 |
2,745 |
33,790 |
+205 |
Apr19 |
180228 |
61.16 |
61.16 |
61.16 |
61.16 |
-1.72 |
951 |
13,903 |
+146 |
May19 |
180228 |
60.89 |
60.89 |
60.89 |
60.89 |
-1.70 |
538 |
15,650 |
-16 |
Total Volume and Open Interest |
829,550 |
2,389,623 |
-11,320 |
Gas Oil(ICE) |
Mar18 |
180228 |
590.25 |
591.50 |
570.75 |
577.00 |
-17.50 |
51,837 |
112,026 |
-2,837 |
Apr18 |
180228 |
591.75 |
593.00 |
572.50 |
578.75 |
-17.00 |
81,615 |
226,774 |
+9,885 |
May18 |
180228 |
590.50 |
592.25 |
572.00 |
578.25 |
-16.25 |
53,011 |
136,229 |
+5,116 |
Jun18 |
180228 |
587.00 |
589.50 |
569.75 |
576.00 |
-15.00 |
41,514 |
91,525 |
+2,718 |
Jul18 |
180228 |
584.00 |
587.50 |
568.75 |
574.50 |
-14.00 |
15,396 |
56,329 |
+4,551 |
Aug18 |
180228 |
583.25 |
586.50 |
568.00 |
574.00 |
-13.25 |
5,598 |
29,724 |
+190 |
Sep18 |
180228 |
582.00 |
585.75 |
567.75 |
573.25 |
-13.00 |
4,426 |
33,695 |
+831 |
Oct18 |
180228 |
581.50 |
584.75 |
568.00 |
572.50 |
-12.75 |
1,966 |
27,038 |
-364 |
Nov18 |
180228 |
578.25 |
581.50 |
564.75 |
570.00 |
-12.75 |
1,121 |
16,448 |
+7 |
Dec18 |
180228 |
576.50 |
579.75 |
562.00 |
567.75 |
-12.75 |
12,463 |
114,840 |
+1,122 |
Total Volume and Open Interest |
278,603 |
1,021,093 |
+22,209 |
Ethanol(CBOT) |
Mar18 |
180228 |
1.480 |
1.485 |
1.468 |
1.469 |
-0.010 |
171 |
265 |
-143 |
Apr18 |
180228 |
1.486 |
1.505 |
1.481 |
1.490 |
unch |
181 |
1,096 |
+54 |
May18 |
180228 |
1.495 |
1.495 |
1.495 |
1.495 |
-0.001 |
2 |
139 |
-1 |
Jun18 |
180228 |
1.490 |
1.503 |
1.490 |
1.495 |
+0.001 |
1 |
211 |
+0 |
Jul18 |
180228 |
1.493 |
1.493 |
1.493 |
1.493 |
+0.001 |
0 |
162 |
+0 |
Aug18 |
180228 |
1.489 |
1.489 |
1.489 |
1.489 |
+0.001 |
0 |
4 |
+0 |
Sep18 |
180228 |
1.488 |
1.488 |
1.488 |
1.488 |
+0.001 |
0 |
126 |
+0 |
Oct18 |
180228 |
1.482 |
1.482 |
1.482 |
1.482 |
+0.001 |
|
|
|
Total Volume and Open Interest |
355 |
2,063 |
-90 |
WTI Crude Oil(ICE) |
Apr18 |
180228 |
62.75 |
63.43 |
61.37 |
61.64 |
-1.37 |
37,780 |
65,945 |
-2,408 |
May18 |
180228 |
62.55 |
63.29 |
61.21 |
61.47 |
-1.43 |
31,739 |
50,438 |
+2,019 |
Jun18 |
180228 |
62.28 |
62.98 |
60.90 |
61.14 |
-1.49 |
31,034 |
87,673 |
-350 |
Jul18 |
180228 |
61.79 |
62.54 |
60.61 |
60.67 |
-1.55 |
9,027 |
22,374 |
-502 |
Aug18 |
180228 |
61.28 |
62.02 |
59.92 |
60.14 |
-1.57 |
5,667 |
19,259 |
-625 |
Sep18 |
180228 |
60.89 |
61.47 |
59.47 |
59.58 |
-1.59 |
4,023 |
23,725 |
-247 |
Oct18 |
180228 |
60.65 |
60.93 |
58.97 |
59.04 |
-1.60 |
985 |
7,933 |
-16 |
Nov18 |
180228 |
60.17 |
60.47 |
58.56 |
58.56 |
-1.61 |
449 |
11,793 |
+47 |
Dec18 |
180228 |
59.46 |
60.06 |
58.00 |
58.15 |
-1.61 |
11,751 |
110,911 |
-560 |
Jan19 |
180228 |
57.75 |
57.75 |
57.75 |
57.75 |
-1.60 |
90 |
6,219 |
+8 |
Feb19 |
180228 |
57.34 |
57.34 |
57.34 |
57.34 |
-1.60 |
290 |
6,163 |
+240 |
Mar19 |
180228 |
56.98 |
56.98 |
56.98 |
56.98 |
-1.58 |
125 |
4,337 |
+2 |
Apr19 |
180228 |
56.63 |
56.63 |
56.63 |
56.63 |
-1.57 |
23 |
1,869 |
-20 |
May19 |
180228 |
56.30 |
56.30 |
56.30 |
56.30 |
-1.55 |
51 |
2,344 |
+0 |
Jun19 |
180228 |
57.73 |
57.81 |
55.97 |
55.97 |
-1.56 |
2,116 |
23,817 |
+589 |
Jul19 |
180228 |
55.65 |
55.65 |
55.65 |
55.65 |
-1.55 |
29 |
1,785 |
+7 |
Total Volume and Open Interest |
139,258 |
540,252 |
-2,192 |
US Dollar Index(ICE) |
Mar18 |
180228 |
90.305 |
90.650 |
90.245 |
90.550 |
+0.270 |
20,834 |
34,171 |
-190 |
Jun18 |
180228 |
89.945 |
90.250 |
89.850 |
90.155 |
+0.260 |
642 |
3,799 |
+57 |
Sep18 |
180228 |
89.475 |
89.800 |
89.475 |
89.775 |
+0.260 |
13 |
558 |
+5 |
Total Volume and Open Interest |
21,498 |
38,760 |
-124 |
Australian Dollar(CME) |
Mar18 |
180228 |
77.94 |
78.19 |
77.61 |
77.78 |
-0.18 |
85,882 |
106,748 |
+657 |
Jun18 |
180228 |
77.95 |
78.20 |
77.63 |
77.81 |
-0.18 |
328 |
3,099 |
+94 |
Sep18 |
180228 |
78.01 |
78.20 |
77.86 |
77.86 |
-0.18 |
0 |
488 |
+0 |
Total Volume and Open Interest |
89,786 |
112,082 |
+1,093 |
British Pound(CME) |
Mar18 |
180228 |
139.19 |
139.26 |
137.65 |
137.78 |
-1.48 |
102,490 |
185,786 |
+384 |
Jun18 |
180228 |
139.71 |
139.78 |
138.28 |
138.33 |
-1.48 |
3,252 |
7,405 |
+1,888 |
Sep18 |
180228 |
139.04 |
139.24 |
138.87 |
138.87 |
-1.49 |
1 |
278 |
+0 |
Total Volume and Open Interest |
109,415 |
195,344 |
+2,242 |
Canadian Dollar(CME) |
Mar18 |
180228 |
78.29 |
78.37 |
77.89 |
77.96 |
-0.47 |
58,413 |
135,684 |
-423 |
Jun18 |
180228 |
78.43 |
78.49 |
78.05 |
78.10 |
-0.46 |
466 |
4,930 |
+104 |
Sep18 |
180228 |
78.58 |
78.61 |
78.23 |
78.23 |
-0.45 |
74 |
884 |
+53 |
Dec18 |
180228 |
78.63 |
78.63 |
78.34 |
78.34 |
-0.46 |
100 |
2,366 |
+81 |
Total Volume and Open Interest |
59,061 |
144,111 |
-184 |
Japanese Yen(CME) |
Mar18 |
180228 |
93.27 |
93.95 |
93.10 |
93.86 |
+0.65 |
103,093 |
259,730 |
-1,438 |
Jun18 |
180228 |
93.85 |
94.51 |
93.72 |
94.46 |
+0.66 |
248 |
2,835 |
+8 |
Sep18 |
180228 |
94.63 |
95.10 |
94.63 |
95.10 |
+0.66 |
0 |
409 |
+0 |
Total Volume and Open Interest |
103,454 |
263,995 |
-1,463 |
Swiss Franc(CME) |
Mar18 |
180228 |
106.67 |
106.67 |
105.84 |
106.09 |
-0.57 |
17,970 |
68,977 |
-378 |
Jun18 |
180228 |
107.47 |
107.51 |
106.73 |
106.94 |
-0.57 |
46 |
802 |
+15 |
Sep18 |
180228 |
108.21 |
108.21 |
107.76 |
107.82 |
-0.57 |
12 |
37 |
+4 |
Total Volume and Open Interest |
18,028 |
69,833 |
-359 |
EuroFX(CME) |
Mar18 |
180228 |
122.49 |
122.57 |
122.02 |
122.17 |
-0.36 |
177,858 |
526,253 |
-2,169 |
Jun18 |
180228 |
123.33 |
123.41 |
122.88 |
123.02 |
-0.35 |
2,179 |
25,661 |
+730 |
Sep18 |
180228 |
124.21 |
124.27 |
123.85 |
123.91 |
-0.36 |
8 |
2,086 |
+2 |
Total Volume and Open Interest |
181,953 |
560,213 |
-968 |
Mexican Peso(CME) |
Mar18 |
180228 |
528.88 |
531.25 |
528.13 |
529.13 |
-0.88 |
38,734 |
187,259 |
-1,569 |
Apr18 |
180228 |
526.75 |
526.75 |
526.75 |
526.75 |
-0.88 |
|
|
|
Total Volume and Open Interest |
38,782 |
189,239 |
-1,537 |
Brazilian Real(CME) |
Mar18 |
180228 |
307.00 |
309.70 |
307.00 |
308.20 |
+0.10 |
21,342 |
25,512 |
-8,110 |
Apr18 |
180228 |
305.60 |
308.00 |
305.60 |
307.90 |
+0.80 |
19,823 |
20,266 |
+15,635 |
May18 |
180228 |
305.70 |
307.05 |
305.70 |
307.05 |
+0.75 |
0 |
8 |
+0 |
Jun18 |
180228 |
306.15 |
306.15 |
306.15 |
306.15 |
+0.80 |
802 |
686 |
+566 |
Total Volume and Open Interest |
41,967 |
46,575 |
+8,091 |
30-Year T-Bonds(CBOT) |
Mar18 |
180228 |
143~260 |
144~180 |
143~180 |
144~140 |
+0~280 |
582,937 |
192,928 |
-265,746 |
Jun18 |
180228 |
142~240 |
143~180 |
142~170 |
143~140 |
+0~280 |
469,461 |
695,343 |
+259,627 |
Sep18 |
180228 |
142~140 |
142~140 |
142~140 |
142~140 |
+0~280 |
0 |
50 |
+0 |
Total Volume and Open Interest |
1,052,398 |
888,321 |
-6,119 |
10-Year T-Notes(CBOT) |
Mar18 |
180228 |
120~145 |
120~225 |
120~095 |
120~210 |
+0~085 |
2,811,227 |
861,744 |
-1,186,509 |
Jun18 |
180228 |
119~270 |
120~035 |
119~215 |
120~015 |
+0~080 |
2,354,886 |
2,852,828 |
+1,075,435 |
Sep18 |
180228 |
119~185 |
119~185 |
119~185 |
119~185 |
+0~080 |
0 |
2 |
+0 |
Total Volume and Open Interest |
5,166,113 |
3,714,574 |
-111,074 |
5-Year T-Notes(CBOT) |
Mar18 |
180228 |
114~056 |
114~082 |
114~012 |
114~072 |
+0~024 |
2,327,677 |
673,400 |
-1,033,552 |
Jun18 |
180228 |
113~276 |
113~310 |
113~232 |
113~296 |
+0~030 |
2,088,696 |
2,860,294 |
+820,141 |
Sep18 |
180228 |
113~296 |
113~296 |
113~296 |
113~296 |
+0~030 |
0 |
6 |
+0 |
Total Volume and Open Interest |
4,416,373 |
3,533,700 |
-213,411 |
2 Year T-Notes(CBOT) |
Mar18 |
180228 |
106~154 |
106~164 |
106~142 |
106~156 |
unch |
1,396,171 |
427,902 |
-509,971 |
Jun18 |
180228 |
106~076 |
106~080 |
106~056 |
106~074 |
unch |
1,192,903 |
1,558,624 |
+441,704 |
Sep18 |
180228 |
106~074 |
106~074 |
106~074 |
106~074 |
unch |
|
|
|
Total Volume and Open Interest |
2,589,074 |
1,986,526 |
-68,267 |
Eurodollars(CME) |
Mar18 |
180228 |
97.872 |
97.893 |
97.860 |
97.885 |
+0.013 |
398,042 |
1,350,589 |
-41,522 |
Jun18 |
180228 |
97.725 |
97.735 |
97.700 |
97.725 |
+0.005 |
353,476 |
1,588,091 |
-4,374 |
Sep18 |
180228 |
97.610 |
97.610 |
97.580 |
97.605 |
unch |
216,811 |
1,414,816 |
+54 |
Dec18 |
180228 |
97.470 |
97.475 |
97.440 |
97.470 |
+0.005 |
313,310 |
1,873,912 |
+10,905 |
Mar19 |
180228 |
97.380 |
97.390 |
97.355 |
97.385 |
+0.010 |
212,779 |
1,362,503 |
-3,443 |
Jun19 |
180228 |
97.275 |
97.295 |
97.245 |
97.290 |
+0.020 |
236,972 |
1,353,277 |
+9,121 |
Sep19 |
180228 |
97.205 |
97.230 |
97.170 |
97.225 |
+0.025 |
203,201 |
939,239 |
+8,664 |
Dec19 |
180228 |
97.130 |
97.155 |
97.085 |
97.150 |
+0.030 |
358,194 |
1,988,451 |
-10,530 |
Mar20 |
180228 |
97.105 |
97.140 |
97.065 |
97.130 |
+0.035 |
131,027 |
940,911 |
+42 |
Jun20 |
180228 |
97.090 |
97.125 |
97.050 |
97.115 |
+0.035 |
100,206 |
843,818 |
+6,281 |
Sep20 |
180228 |
97.080 |
97.115 |
97.040 |
97.105 |
+0.035 |
79,326 |
539,434 |
+6,401 |
Dec20 |
180228 |
97.045 |
97.085 |
97.010 |
97.075 |
+0.035 |
141,662 |
621,692 |
+15,463 |
Mar21 |
180228 |
97.035 |
97.070 |
97.000 |
97.065 |
+0.040 |
56,582 |
485,532 |
+10,732 |
Jun21 |
180228 |
97.025 |
97.060 |
96.995 |
97.055 |
+0.040 |
95,197 |
256,284 |
-3,032 |
Sep21 |
180228 |
97.020 |
97.055 |
96.985 |
97.045 |
+0.035 |
43,724 |
164,301 |
-2,886 |
Dec21 |
180228 |
97.005 |
97.040 |
96.975 |
97.030 |
+0.035 |
51,416 |
232,721 |
-1,251 |
Mar22 |
180228 |
96.995 |
97.030 |
96.975 |
97.025 |
+0.040 |
25,723 |
132,919 |
-187 |
Jun22 |
180228 |
96.995 |
97.025 |
96.975 |
97.020 |
+0.040 |
38,074 |
82,803 |
+1,019 |
Total Volume and Open Interest |
3,212,481 |
16,593,486 |
+49,651 |
Ultra T-Bond(CBOT) |
Mar18 |
180228 |
155~25 |
156~27 |
155~18 |
156~23 |
+1~08 |
337,912 |
215,666 |
-180,880 |
Jun18 |
180228 |
155~01 |
156~01 |
154~23 |
155~28 |
+1~08 |
300,335 |
852,916 |
+171,566 |
Sep18 |
180228 |
154~28 |
154~28 |
154~28 |
154~28 |
+1~08 |
|
|
|
Total Volume and Open Interest |
638,247 |
1,068,582 |
-9,314 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180228 |
128~060 |
128~185 |
128~010 |
128~165 |
+0~140 |
319,099 |
152,912 |
-134,051 |
Jun18 |
180228 |
127~235 |
128~050 |
127~180 |
128~020 |
+0~145 |
272,124 |
452,798 |
+114,653 |
Sep18 |
180228 |
128~020 |
128~020 |
128~020 |
128~020 |
+0~145 |
|
|
|
Total Volume and Open Interest |
591,223 |
605,710 |
-19,398 |
30 Day Federal Funds(CBOT) |
Feb18 |
180228 |
98.582 |
98.585 |
98.582 |
98.582 |
unch |
8,541 |
289,078 |
+2,833 |
Mar18 |
180228 |
98.507 |
98.507 |
98.505 |
98.505 |
unch |
7,767 |
97,481 |
+2,196 |
Apr18 |
180228 |
98.340 |
98.345 |
98.340 |
98.340 |
unch |
37,658 |
443,929 |
-8,034 |
May18 |
180228 |
98.330 |
98.330 |
98.325 |
98.330 |
+0.005 |
18,152 |
168,126 |
+719 |
Jun18 |
180228 |
98.225 |
98.225 |
98.215 |
98.215 |
-0.010 |
7,350 |
41,518 |
+1,078 |
Jul18 |
180228 |
98.145 |
98.145 |
98.130 |
98.135 |
-0.005 |
22,979 |
189,285 |
-1,528 |
Total Volume and Open Interest |
256,215 |
2,249,246 |
+31,994 |
Japanese Govt Bonds(SGX) |
Mar18 |
180228 |
151.01 |
151.03 |
150.87 |
150.88 |
-0.11 |
1,149 |
14,660 |
+65 |
Jun18 |
180228 |
150.70 |
150.73 |
150.65 |
150.69 |
-0.11 |
3 |
54 |
+51 |
Sep18 |
180228 |
150.69 |
150.69 |
150.69 |
150.69 |
-0.11 |
|
|
|
Total Volume and Open Interest |
1,152 |
14,714 |
+116 |
Euro-Buxl(EUREX) |
Mar18 |
180228 |
161.40 |
161.78 |
161.02 |
161.54 |
+0.30 |
48,821 |
254,431 |
+14,965 |
Jun18 |
180228 |
160.00 |
160.24 |
159.64 |
160.04 |
+0.30 |
7,736 |
45,823 |
+9,682 |
Sep18 |
180228 |
164.54 |
164.54 |
164.54 |
164.54 |
+0.30 |
|
|
|
Total Volume and Open Interest |
56,557 |
300,254 |
+1,909 |
Euro-Bund(EUREX) |
Mar18 |
180228 |
159.24 |
159.52 |
159.03 |
159.44 |
+0.24 |
678,750 |
1,928,406 |
+275,755 |
Jun18 |
180228 |
156.58 |
156.85 |
156.37 |
156.77 |
+0.24 |
125,472 |
469,077 |
+161,367 |
Sep18 |
180228 |
156.21 |
156.34 |
156.21 |
156.34 |
+0.33 |
0 |
29 |
+1 |
Total Volume and Open Interest |
804,222 |
2,397,512 |
+48,990 |
Euro-Bobl(EUREX) |
Mar18 |
180228 |
130.93 |
131.06 |
130.82 |
131.04 |
+0.12 |
411,230 |
1,794,774 |
+199,523 |
Jun18 |
180228 |
130.10 |
130.26 |
130.02 |
130.24 |
+0.11 |
73,838 |
239,019 |
+104,381 |
Sep18 |
180228 |
130.04 |
130.04 |
130.04 |
130.04 |
+0.12 |
|
|
|
Total Volume and Open Interest |
485,068 |
2,033,793 |
+103,012 |
Euro-Schatz(EUREX) |
Mar18 |
180228 |
111.93 |
111.97 |
111.92 |
111.97 |
+0.04 |
309,479 |
1,857,708 |
+142,390 |
Jun18 |
180228 |
111.74 |
111.78 |
111.72 |
111.77 |
+0.04 |
115,947 |
306,288 |
+155,111 |
Sep18 |
180228 |
112.16 |
112.16 |
112.16 |
112.16 |
+0.04 |
|
|
|
Total Volume and Open Interest |
425,426 |
2,163,996 |
+33,048 |
3-Mth Euribor(EUREX) |
Mar18 |
180228 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
50 |
6,860 |
+0 |
Jun18 |
180228 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
50 |
2,915 |
+0 |
Sep18 |
180228 |
100.290 |
100.290 |
100.290 |
100.290 |
-0.005 |
200 |
3,099 |
-6 |
Total Volume and Open Interest |
300 |
34,459 |
-89 |
Long Gilt(LIFFE) |
Mar18 |
180228 |
121~19 |
122~06 |
121~19 |
122~02 |
+0~14 |
319,985 |
78,129 |
-105,458 |
Jun18 |
180228 |
120~19 |
121~07 |
120~18 |
121~03 |
+0~14 |
280,784 |
697,832 |
+81,551 |
Total Volume and Open Interest |
600,769 |
775,961 |
-23,907 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180228 |
99.33 |
99.36 |
99.33 |
99.36 |
+0.02 |
175,375 |
366,876 |
-16,703 |
Jun18 |
180228 |
99.15 |
99.19 |
99.15 |
99.18 |
+0.03 |
96,138 |
655,266 |
+17,458 |
Sep18 |
180228 |
99.04 |
99.09 |
99.04 |
99.08 |
+0.03 |
85,307 |
418,999 |
+1,206 |
Dec18 |
180228 |
98.94 |
99.00 |
98.94 |
98.98 |
+0.03 |
103,715 |
455,256 |
-1,569 |
Mar19 |
180228 |
98.86 |
98.91 |
98.85 |
98.90 |
+0.04 |
78,595 |
318,080 |
+7,493 |
Jun19 |
180228 |
98.78 |
98.83 |
98.77 |
98.82 |
+0.04 |
78,522 |
292,185 |
-7,517 |
Total Volume and Open Interest |
975,649 |
3,597,056 |
+1,688 |
3-Mth Euribor(LIFFE) |
Mar18 |
180228 |
100.320 |
100.325 |
100.320 |
100.325 |
+0.005 |
39,461 |
495,005 |
-84 |
Jun18 |
180228 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
77,636 |
537,470 |
-10,735 |
Sep18 |
180228 |
100.290 |
100.295 |
100.290 |
100.295 |
unch |
29,851 |
570,368 |
-2,888 |
Total Volume and Open Interest |
617,300 |
5,197,594 |
-6,278 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180228 |
98.19 |
98.19 |
98.18 |
98.19 |
unch |
21,844 |
105,529 |
+1,504 |
Jun18 |
180228 |
98.18 |
98.19 |
98.16 |
98.17 |
-0.02 |
32,776 |
176,693 |
+5,567 |
Sep18 |
180228 |
98.12 |
98.13 |
98.10 |
98.11 |
-0.02 |
21,462 |
192,499 |
-663 |
Dec18 |
180228 |
98.03 |
98.04 |
98.01 |
98.02 |
-0.02 |
20,621 |
173,091 |
-2,388 |
Mar19 |
180228 |
97.94 |
97.95 |
97.91 |
97.92 |
-0.03 |
14,255 |
114,204 |
-1,475 |
Jun19 |
180228 |
97.85 |
97.85 |
97.82 |
97.82 |
-0.03 |
9,209 |
97,100 |
+824 |
Sep19 |
180228 |
97.75 |
97.75 |
97.72 |
97.72 |
-0.04 |
13,383 |
67,433 |
-3,293 |
Dec19 |
180228 |
97.67 |
97.67 |
97.63 |
97.64 |
-0.04 |
5,770 |
45,897 |
+2,273 |
Mar20 |
180228 |
97.59 |
97.60 |
97.54 |
97.55 |
-0.05 |
509 |
6,291 |
+291 |
Jun20 |
180228 |
97.51 |
97.51 |
97.48 |
97.48 |
-0.04 |
479 |
2,658 |
-556 |
Total Volume and Open Interest |
140,373 |
985,633 |
+2,085 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180228 |
97.26 |
97.26 |
97.20 |
97.21 |
-0.05 |
153,177 |
1,156,723 |
+6,921 |
Jun18 |
180228 |
97.21 |
97.22 |
97.16 |
97.16 |
-0.05 |
2,247 |
17,078 |
+2,201 |
Total Volume and Open Interest |
155,424 |
1,173,801 |
+9,122 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180228 |
97.93 |
97.93 |
97.89 |
97.89 |
-0.04 |
208,941 |
1,041,492 |
-14,501 |
Jun18 |
180228 |
97.85 |
97.85 |
97.80 |
97.80 |
-0.04 |
440 |
16,511 |
-33 |
Total Volume and Open Interest |
209,381 |
1,058,003 |
-14,534 |
Gold(CMX) |
Apr18 |
180228 |
1318.9 |
1323.7 |
1316.7 |
1317.9 |
-0.7 |
247,243 |
353,731 |
+1,124 |
Jun18 |
180228 |
1324.5 |
1329.2 |
1322.5 |
1323.7 |
-0.5 |
15,350 |
98,033 |
+4,735 |
Aug18 |
180228 |
1329.0 |
1334.0 |
1329.0 |
1329.5 |
-0.6 |
3,341 |
26,630 |
+923 |
Oct18 |
180228 |
1336.2 |
1338.2 |
1334.3 |
1335.5 |
-0.6 |
1,352 |
4,950 |
-493 |
Dec18 |
180228 |
1342.6 |
1347.2 |
1341.0 |
1341.8 |
-0.7 |
2,395 |
37,638 |
+658 |
Feb19 |
180228 |
1348.4 |
1351.9 |
1348.1 |
1348.1 |
-0.7 |
57 |
2,389 |
+3 |
Apr19 |
180228 |
1354.5 |
1354.5 |
1354.5 |
1354.5 |
-0.7 |
374 |
2,106 |
+87 |
Jun19 |
180228 |
1361.5 |
1361.5 |
1361.0 |
1361.0 |
-0.7 |
51 |
1,636 |
-14 |
Aug19 |
180228 |
1367.0 |
1367.0 |
1367.0 |
1367.0 |
-0.7 |
0 |
8 |
+0 |
Oct19 |
180228 |
1373.2 |
1373.2 |
1373.2 |
1373.2 |
-0.7 |
0 |
27 |
+0 |
Dec19 |
180228 |
1382.0 |
1382.0 |
1380.8 |
1380.8 |
-0.5 |
100 |
3,048 |
+100 |
Total Volume and Open Interest |
270,915 |
532,525 |
+5,887 |
Silver(CMX) |
Mar18 |
180228 |
1633.5 |
1643.0 |
1628.5 |
1632.4 |
-2.2 |
68,118 |
17,669 |
-16,142 |
May18 |
180228 |
1644.0 |
1652.0 |
1636.0 |
1640.7 |
-2.7 |
57,364 |
137,276 |
+10,472 |
Jul18 |
180228 |
1651.5 |
1660.5 |
1645.5 |
1649.9 |
-2.8 |
3,457 |
14,708 |
+1,239 |
Sep18 |
180228 |
1662.5 |
1670.0 |
1656.0 |
1659.6 |
-2.9 |
720 |
5,298 |
-224 |
Dec18 |
180228 |
1678.0 |
1684.0 |
1669.5 |
1673.5 |
-2.8 |
600 |
15,018 |
+191 |
Mar19 |
180228 |
1688.0 |
1690.5 |
1685.0 |
1686.9 |
-2.6 |
1 |
530 |
+0 |
May19 |
180228 |
1695.9 |
1695.9 |
1695.9 |
1695.9 |
-2.7 |
0 |
54 |
+0 |
Total Volume and Open Interest |
130,522 |
191,999 |
-4,438 |
Platinum(NYMEX) |
Apr18 |
180228 |
985.4 |
989.5 |
978.5 |
988.1 |
+3.5 |
17,002 |
76,362 |
-368 |
Jul18 |
180228 |
988.4 |
994.3 |
986.0 |
993.1 |
+3.5 |
1,727 |
8,564 |
+875 |
Oct18 |
180228 |
992.5 |
997.9 |
992.1 |
997.9 |
+3.0 |
8 |
242 |
+1 |
Jan19 |
180228 |
1005.0 |
1005.0 |
1002.5 |
1002.5 |
+3.3 |
6 |
12 |
+1 |
Total Volume and Open Interest |
18,752 |
85,333 |
+503 |
Palladium(NYMEX) |
Mar18 |
180228 |
1042.00 |
1050.20 |
1039.55 |
1047.20 |
+18.00 |
5,291 |
1,134 |
-2,931 |
Jun18 |
180228 |
1031.00 |
1041.90 |
1030.25 |
1037.60 |
+8.35 |
7,764 |
26,698 |
+3,359 |
Sep18 |
180228 |
1026.35 |
1031.95 |
1026.35 |
1031.95 |
+8.55 |
18 |
674 |
+7 |
Total Volume and Open Interest |
13,073 |
28,536 |
+435 |
Copper(CMX) |
Mar18 |
180228 |
315.50 |
315.65 |
310.20 |
310.75 |
-5.00 |
52,000 |
13,649 |
-8,278 |
May18 |
180228 |
318.35 |
318.60 |
312.55 |
313.25 |
-5.40 |
65,693 |
136,120 |
+8,479 |
Jul18 |
180228 |
320.05 |
320.45 |
314.45 |
315.20 |
-5.35 |
8,349 |
39,728 |
+2,427 |
Sep18 |
180228 |
321.65 |
322.00 |
316.35 |
316.95 |
-5.35 |
3,501 |
26,489 |
+738 |
Dec18 |
180228 |
323.60 |
323.60 |
318.25 |
318.85 |
-5.40 |
1,422 |
19,328 |
+138 |
Total Volume and Open Interest |
134,826 |
259,240 |
+4,326 |
E-mini DJIA Index(CBOT) |
Mar18 |
180228 |
25411 |
25577 |
25018 |
25038 |
-391 |
192,591 |
113,457 |
-1,821 |
Jun18 |
180228 |
25469 |
25603 |
25050 |
25070 |
-391 |
683 |
1,616 |
+57 |
Sep18 |
180228 |
25480 |
25648 |
25117 |
25118 |
-379 |
27 |
128 |
+9 |
Dec18 |
180228 |
25114 |
25114 |
25114 |
25114 |
-392 |
1 |
3 |
+1 |
Total Volume and Open Interest |
193,302 |
115,204 |
-1,754 |
S & P 500(CME) |
Mar18 |
180228 |
2750.10 |
2761.50 |
2712.00 |
2714.40 |
-33.10 |
5,215 |
83,752 |
+2,357 |
Jun18 |
180228 |
2733.50 |
2764.70 |
2719.60 |
2719.60 |
-33.10 |
0 |
260 |
-1 |
Sep18 |
180228 |
2726.70 |
2772.20 |
2726.70 |
2726.70 |
-33.50 |
0 |
125 |
+0 |
Dec18 |
180228 |
2732.50 |
2777.80 |
2732.50 |
2732.50 |
-33.30 |
0 |
300 |
+0 |
Total Volume and Open Interest |
5,215 |
84,437 |
+2,356 |
S & P 500 E-Mini(CME) |
Mar18 |
180228 |
2746.50 |
2762.00 |
2712.00 |
2714.50 |
-33.00 |
1,256,268 |
3,169,192 |
+1,064 |
Jun18 |
180228 |
2751.75 |
2767.00 |
2716.75 |
2719.50 |
-33.25 |
21,450 |
120,497 |
+6,293 |
Sep18 |
180228 |
2760.00 |
2773.75 |
2725.00 |
2726.75 |
-33.50 |
349 |
11,852 |
-14 |
Dec18 |
180228 |
2760.00 |
2779.00 |
2732.50 |
2732.50 |
-33.25 |
349 |
24,519 |
+202 |
Total Volume and Open Interest |
1,278,416 |
3,326,099 |
+7,545 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180228 |
6913.75 |
6970.50 |
6857.75 |
6865.00 |
-50.75 |
297,831 |
214,716 |
+1,760 |
Jun18 |
180228 |
6942.00 |
6998.00 |
6886.75 |
6893.25 |
-49.50 |
1,402 |
8,589 |
+195 |
Sep18 |
180228 |
6948.75 |
7028.00 |
6919.25 |
6923.25 |
-49.00 |
41 |
332 |
+37 |
Total Volume and Open Interest |
299,274 |
223,654 |
+1,992 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180228 |
1890.00 |
1896.90 |
1861.90 |
1864.50 |
-22.90 |
9,761 |
74,999 |
+187 |
Jun18 |
180228 |
1894.00 |
1900.10 |
1867.20 |
1869.40 |
-22.70 |
5 |
24 |
+2 |
Sep18 |
180228 |
1875.10 |
1875.10 |
1875.10 |
1875.10 |
-22.10 |
|
|
|
Total Volume and Open Interest |
9,766 |
75,023 |
+189 |
Volatility Index(CBOE) |
Feb18 |
180214 |
25.25 |
26.50 |
23.80 |
25.35 |
+0.12 |
104,006 |
94,246 |
-12,162 |
Mar18 |
180228 |
17.55 |
18.90 |
17.15 |
18.58 |
+1.05 |
61,709 |
185,477 |
-2,531 |
Apr18 |
180228 |
17.25 |
18.20 |
16.92 |
17.88 |
+0.70 |
36,780 |
88,318 |
+6,490 |
May18 |
180228 |
17.20 |
17.95 |
16.91 |
17.68 |
+0.55 |
10,034 |
37,274 |
-662 |
Total Volume and Open Interest |
123,580 |
422,504 |
+5,625 |
S & P 600(CME) |
Mar18 |
180228 |
922.00 |
922.00 |
922.00 |
922.00 |
-16.40 |
|
|
|
Jun18 |
180228 |
922.60 |
922.60 |
922.60 |
922.60 |
-16.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180228 |
1540.90 |
1544.60 |
1508.40 |
1511.40 |
-26.90 |
8,292 |
23,617 |
+83 |
Jun18 |
180228 |
1541.60 |
1541.90 |
1514.90 |
1514.90 |
-25.90 |
8 |
27 |
+6 |
Total Volume and Open Interest |
8,300 |
23,644 |
+89 |
Nikkei 225(CME) |
Mar18 |
180228 |
22200 |
22380 |
21880 |
21920 |
-260 |
14,875 |
55,996 |
-40 |
Jun18 |
180228 |
22130 |
22265 |
21770 |
21810 |
-270 |
161 |
263 |
+87 |
Total Volume and Open Interest |
15,036 |
56,259 |
+47 |
Nikkei 225(SGX) |
Mar18 |
180228 |
22350 |
22415 |
22070 |
22105 |
-270 |
88,423 |
215,088 |
+192 |
Jun18 |
180228 |
22175 |
22230 |
21940 |
21945 |
-275 |
54 |
10,473 |
-45 |
Sep18 |
180228 |
21915 |
21915 |
21915 |
21915 |
-275 |
0 |
2 |
+0 |
Total Volume and Open Interest |
88,477 |
237,679 |
-2,590 |
Nikkei 225 Mini(JPX) |
Mar18 |
180228 |
22340 |
22415 |
22065 |
22100 |
-280 |
874,618 |
703,100 |
-18,319 |
Jun18 |
180228 |
22180 |
22245 |
21905 |
21920 |
-290 |
49,146 |
38,315 |
+182 |
Sep18 |
180228 |
22120 |
22180 |
21860 |
21890 |
-280 |
438 |
1,923 |
-162 |
Total Volume and Open Interest |
934,690 |
775,277 |
-17,576 |
Nikkei 225(JPX) |
Mar18 |
180228 |
22340 |
22410 |
22070 |
22100 |
-280 |
62,875 |
348,150 |
-3,127 |
Jun18 |
180228 |
22180 |
22240 |
21910 |
21920 |
-290 |
4,982 |
36,561 |
+1,665 |
Sep18 |
180228 |
22160 |
22170 |
21890 |
21890 |
-280 |
26 |
3,590 |
+4 |
Total Volume and Open Interest |
67,897 |
477,097 |
-1,558 |
Nikkei 225(CME) Yen |
Mar18 |
180228 |
22190 |
22370 |
21875 |
21910 |
-265 |
35,646 |
82,288 |
+1,841 |
Jun18 |
180228 |
22120 |
22200 |
21705 |
21745 |
-265 |
402 |
389 |
+245 |
Sep18 |
180228 |
21655 |
21655 |
21655 |
21655 |
-305 |
|
|
|
Total Volume and Open Interest |
36,048 |
82,677 |
+2,086 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180228 |
21990 |
22320 |
21890 |
21910 |
-270 |
0 |
36 |
+0 |
Jun18 |
180228 |
21750 |
21750 |
21750 |
21750 |
-260 |
|
|
|
Sep18 |
180228 |
21660 |
21660 |
21660 |
21660 |
-300 |
|
|
|
Total Volume and Open Interest |
0 |
36 |
+0 |
CAC 40(EURONEXT) |
Mar18 |
180228 |
5317.5 |
5356.5 |
5291.0 |
5319.0 |
-23.5 |
47,027 |
278,802 |
+5,005 |
Apr18 |
180228 |
5295.5 |
5332.0 |
5287.5 |
5299.0 |
-23.5 |
33 |
1,099 |
-2 |
May18 |
180228 |
5242.0 |
5242.0 |
5242.0 |
5242.0 |
-23.5 |
|
|
|
Jun18 |
180228 |
5181.0 |
5183.0 |
5177.0 |
5182.0 |
-23.5 |
12 |
13,056 |
+11 |
Total Volume and Open Interest |
47,072 |
316,961 |
+5,014 |
Hang Seng Index(HKFE) |
Feb18 |
180227 |
31520 |
31775 |
31447 |
31457 |
-57 |
191,539 |
68,157 |
-38,227 |
Mar18 |
180228 |
31388 |
31435 |
30662 |
30732 |
-669 |
96,953 |
99,362 |
+24,343 |
Apr18 |
180228 |
31031 |
31031 |
30692 |
30747 |
|
|
|
|
DAX(EUREX) |
Mar18 |
180228 |
12426.5 |
12515.5 |
12357.5 |
12432.5 |
-41.0 |
75,762 |
142,120 |
+23,941 |
Jun18 |
180228 |
12447.5 |
12518.0 |
12405.0 |
12448.0 |
-41.5 |
387 |
5,963 |
+427 |
Sep18 |
180228 |
12401.0 |
12479.0 |
12401.0 |
12433.0 |
-42.5 |
39 |
942 |
+16 |
Total Volume and Open Interest |
76,188 |
149,025 |
+5,503 |
Mini-DAX(EUREX) |
Mar18 |
180228 |
12425.0 |
12515.0 |
12356.0 |
12432.5 |
-41.0 |
23,967 |
23,868 |
+4,399 |
Jun18 |
180228 |
12450.0 |
12518.0 |
12374.0 |
12448.0 |
-41.5 |
66 |
1,248 |
+18 |
Sep18 |
180228 |
12492.0 |
12492.0 |
12424.0 |
12433.0 |
-42.5 |
45 |
54 |
+22 |
Total Volume and Open Interest |
24,078 |
25,170 |
+783 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180228 |
3438 |
3461 |
3415 |
3438 |
-14 |
730,969 |
3,655,186 |
-18,525 |
Jun18 |
180228 |
3352 |
3376 |
3331 |
3353 |
-14 |
6,092 |
124,148 |
-21 |
Sep18 |
180228 |
3343 |
3343 |
3343 |
3343 |
-14 |
3 |
1,527 |
+1,007 |
Total Volume and Open Interest |
737,064 |
3,786,388 |
-17,539 |
Swiss Market Index(EUREX) |
Mar18 |
180228 |
8870 |
8892 |
8786 |
8824 |
-84 |
29,775 |
279,185 |
+9,969 |
Jun18 |
180228 |
8704 |
8727 |
8650 |
8663 |
-84 |
1,696 |
28,662 |
+876 |
Sep18 |
180228 |
8634 |
8634 |
8634 |
8634 |
-84 |
0 |
57 |
+0 |
Total Volume and Open Interest |
31,471 |
307,904 |
+59 |
FT-SE 100(EURONEXT) |
Mar18 |
180228 |
7244.50 |
7277.50 |
7188.50 |
7226.00 |
-37.50 |
73,824 |
610,954 |
+3,231 |
Jun18 |
180228 |
7145.50 |
7194.00 |
7130.50 |
7144.50 |
-38.00 |
245 |
8,829 |
+216 |
Sep18 |
180228 |
7083.50 |
7083.50 |
7083.50 |
7083.50 |
-38.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
74,069 |
620,803 |
+3,447 |
SPI 200(SFE) |
Mar18 |
180228 |
6037.0 |
6049.0 |
5991.0 |
6001.0 |
-35.0 |
40,671 |
272,715 |
+1,839 |
Jun18 |
180228 |
5990.0 |
5990.0 |
5982.0 |
5989.0 |
-34.0 |
162 |
4,681 |
-144 |
Sep18 |
180228 |
5934.0 |
5934.0 |
5934.0 |
5934.0 |
-34.0 |
0 |
2,805 |
+0 |
Total Volume and Open Interest |
40,833 |
282,456 |
+1,695 |
FTSE MIB(ISE) |
Mar18 |
180228 |
22600.00 |
22790.00 |
22580.00 |
22602.00 |
-98.00 |
20,454 |
33,882 |
+519 |
Jun18 |
180228 |
22155.00 |
22295.00 |
22105.00 |
22112.00 |
-98.00 |
46 |
624 |
+1 |
Sep18 |
180228 |
22002.00 |
22002.00 |
22002.00 |
22002.00 |
-98.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
20,500 |
34,508 |
+520 |
KOSPI 200(KFE) |
Mar18 |
180228 |
316.25 |
317.25 |
312.65 |
312.95 |
-3.30 |
145,294 |
257,239 |
-624 |
Jun18 |
180228 |
317.20 |
318.05 |
313.50 |
313.90 |
-3.40 |
1,361 |
26,313 |
+805 |
Sep18 |
180228 |
317.90 |
318.45 |
314.50 |
314.50 |
-3.35 |
4 |
4,743 |
+0 |
Total Volume and Open Interest |
146,660 |
339,496 |
+182 |
GSCI(CME) |
Mar18 |
180228 |
450.65 |
451.55 |
442.45 |
443.55 |
-6.75 |
15 |
14,007 |
+5 |
Apr18 |
180228 |
447.25 |
448.85 |
443.15 |
444.00 |
-6.55 |
|
|
|
May18 |
180228 |
443.90 |
443.90 |
443.90 |
443.90 |
-6.55 |
|
|
|
Total Volume and Open Interest |
15 |
14,007 |
+5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|