|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 01, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180301 |
1043.75 |
1057.50 |
1041.00 |
1057.50 |
+12.50 |
78,531 |
15,767 |
-35,879 |
May18 |
180301 |
1053.75 |
1068.75 |
1050.75 |
1068.00 |
+12.50 |
171,755 |
386,997 |
+14,892 |
Jul18 |
180301 |
1062.50 |
1077.00 |
1059.50 |
1076.50 |
+12.25 |
51,489 |
178,430 |
-1,329 |
Aug18 |
180301 |
1061.25 |
1074.25 |
1058.75 |
1073.75 |
+10.50 |
4,328 |
21,825 |
+513 |
Sep18 |
180301 |
1044.50 |
1053.00 |
1042.00 |
1052.75 |
+7.25 |
1,332 |
6,152 |
+53 |
Nov18 |
180301 |
1031.50 |
1038.00 |
1027.00 |
1038.00 |
+5.75 |
31,245 |
126,894 |
+927 |
Jan19 |
180301 |
1033.50 |
1041.25 |
1031.25 |
1041.00 |
+5.25 |
1,634 |
11,606 |
+676 |
Mar19 |
180301 |
1027.75 |
1037.00 |
1026.50 |
1037.00 |
+6.75 |
995 |
11,330 |
+68 |
May19 |
180301 |
1029.75 |
1036.50 |
1026.25 |
1036.25 |
+7.50 |
750 |
3,180 |
+235 |
Jul19 |
180301 |
1036.50 |
1039.25 |
1030.00 |
1039.25 |
+6.75 |
282 |
4,676 |
+30 |
Aug19 |
180301 |
1031.75 |
1031.75 |
1031.75 |
1031.75 |
+6.25 |
0 |
39 |
+0 |
Sep19 |
180301 |
1014.75 |
1014.75 |
1014.75 |
1014.75 |
+2.75 |
0 |
26 |
+0 |
Nov19 |
180301 |
1000.00 |
1003.00 |
997.75 |
1001.00 |
+1.00 |
301 |
5,355 |
+89 |
Jan20 |
180301 |
1006.50 |
1006.50 |
1005.25 |
1005.25 |
+0.25 |
1 |
14 |
+1 |
Total Volume and Open Interest |
342,643 |
772,367 |
-19,724 |
Soybean Meal(CBOT) |
Mar18 |
180301 |
392.00 |
394.50 |
384.50 |
394.00 |
-0.20 |
37,825 |
7,456 |
-12,711 |
May18 |
180301 |
392.20 |
398.00 |
384.10 |
397.20 |
+2.50 |
100,441 |
234,042 |
+2,416 |
Jul18 |
180301 |
390.00 |
394.70 |
381.00 |
394.10 |
+2.00 |
26,495 |
102,039 |
-256 |
Aug18 |
180301 |
384.30 |
388.90 |
379.30 |
388.40 |
+2.30 |
6,073 |
19,732 |
-325 |
Sep18 |
180301 |
373.90 |
382.80 |
373.90 |
382.30 |
+2.70 |
2,864 |
10,747 |
-11 |
Oct18 |
180301 |
368.40 |
375.00 |
367.60 |
374.60 |
+2.60 |
2,299 |
11,217 |
+244 |
Dec18 |
180301 |
367.50 |
372.20 |
360.50 |
370.30 |
+1.70 |
10,474 |
45,651 |
+1,008 |
Jan19 |
180301 |
361.10 |
367.60 |
361.10 |
365.90 |
+1.10 |
458 |
3,706 |
+100 |
Mar19 |
180301 |
359.40 |
361.20 |
357.10 |
359.50 |
+0.90 |
489 |
7,462 |
+134 |
May19 |
180301 |
357.40 |
358.00 |
355.10 |
357.00 |
+0.40 |
258 |
5,259 |
+57 |
Total Volume and Open Interest |
188,204 |
454,972 |
-9,365 |
Soybean Oil(CBOT) |
Mar18 |
180301 |
32.04 |
32.30 |
31.66 |
32.12 |
+0.16 |
41,407 |
5,229 |
-11,857 |
May18 |
180301 |
32.29 |
32.59 |
31.93 |
32.39 |
+0.16 |
94,312 |
247,641 |
-5,117 |
Jul18 |
180301 |
32.48 |
32.77 |
32.14 |
32.59 |
+0.16 |
31,620 |
93,057 |
-3,007 |
Aug18 |
180301 |
32.52 |
32.86 |
32.23 |
32.68 |
+0.16 |
5,411 |
24,818 |
+863 |
Sep18 |
180301 |
32.68 |
32.94 |
32.32 |
32.75 |
+0.13 |
2,318 |
15,425 |
-121 |
Oct18 |
180301 |
32.70 |
33.00 |
32.39 |
32.81 |
+0.13 |
1,198 |
12,655 |
+90 |
Dec18 |
180301 |
32.90 |
33.20 |
32.58 |
33.01 |
+0.13 |
6,373 |
53,218 |
-173 |
Jan19 |
180301 |
33.06 |
33.36 |
32.76 |
33.19 |
+0.14 |
162 |
8,786 |
-17 |
Mar19 |
180301 |
33.25 |
33.51 |
32.96 |
33.38 |
+0.19 |
145 |
3,650 |
+45 |
May19 |
180301 |
33.05 |
33.52 |
33.05 |
33.52 |
+0.20 |
93 |
1,797 |
+53 |
Total Volume and Open Interest |
183,227 |
471,002 |
-19,213 |
Canola(WCE) |
Mar18 |
180301 |
521.6 |
521.6 |
521.6 |
521.6 |
+1.3 |
5,819 |
3,913 |
-3,617 |
May18 |
180301 |
523.9 |
527.0 |
521.8 |
525.2 |
+1.2 |
20,779 |
80,911 |
-830 |
Jul18 |
180301 |
528.5 |
532.0 |
526.7 |
530.1 |
+1.1 |
7,303 |
36,171 |
+183 |
Nov18 |
180301 |
515.3 |
518.0 |
514.3 |
517.0 |
+1.7 |
3,032 |
48,208 |
+782 |
Jan19 |
180301 |
520.2 |
522.4 |
518.4 |
521.7 |
+2.0 |
353 |
2,675 |
+307 |
Total Volume and Open Interest |
37,304 |
172,034 |
-3,162 |
Corn(CBOT) |
Mar18 |
180301 |
374.00 |
379.00 |
372.00 |
378.75 |
+4.25 |
240,115 |
22,046 |
-83,134 |
May18 |
180301 |
381.50 |
386.50 |
379.50 |
386.25 |
+4.25 |
294,693 |
736,246 |
+47,786 |
Jul18 |
180301 |
389.25 |
393.75 |
387.00 |
393.50 |
+4.00 |
91,532 |
378,323 |
+14,542 |
Sep18 |
180301 |
394.00 |
398.75 |
392.50 |
398.75 |
+3.75 |
21,151 |
156,547 |
+3,942 |
Dec18 |
180301 |
400.75 |
405.00 |
398.75 |
404.75 |
+3.25 |
60,852 |
252,711 |
+9,969 |
Mar19 |
180301 |
407.50 |
412.00 |
406.25 |
411.75 |
+3.00 |
15,374 |
53,526 |
+9,452 |
May19 |
180301 |
411.00 |
416.00 |
411.00 |
416.00 |
+2.50 |
354 |
6,419 |
+66 |
Jul19 |
180301 |
416.75 |
420.25 |
415.25 |
420.25 |
+2.50 |
843 |
12,650 |
+518 |
Sep19 |
180301 |
410.00 |
412.25 |
409.00 |
412.25 |
+1.75 |
15 |
2,002 |
+0 |
Dec19 |
180301 |
412.00 |
415.00 |
411.00 |
414.75 |
+2.00 |
633 |
15,066 |
+191 |
Total Volume and Open Interest |
725,650 |
1,636,559 |
+3,385 |
Wheat(CBOT) |
Mar18 |
180301 |
491.25 |
506.25 |
482.75 |
505.50 |
+21.00 |
32,833 |
5,418 |
-17,500 |
May18 |
180301 |
495.50 |
518.00 |
489.50 |
515.50 |
+20.50 |
81,343 |
227,334 |
+4,679 |
Jul18 |
180301 |
508.00 |
531.00 |
503.00 |
528.50 |
+21.25 |
23,377 |
94,937 |
-157 |
Sep18 |
180301 |
521.50 |
544.50 |
517.25 |
541.75 |
+20.50 |
5,408 |
41,777 |
+877 |
Dec18 |
180301 |
541.00 |
562.25 |
536.25 |
559.75 |
+19.00 |
6,526 |
57,037 |
+729 |
Mar19 |
180301 |
551.75 |
575.00 |
550.25 |
572.50 |
+18.00 |
1,812 |
12,860 |
+720 |
Total Volume and Open Interest |
151,720 |
442,255 |
-10,523 |
Wheat(KCBT) |
Mar18 |
180301 |
531.00 |
531.00 |
531.00 |
531.00 |
+22.75 |
21,069 |
2,295 |
-8,985 |
May18 |
180301 |
519.75 |
545.00 |
518.50 |
543.50 |
+21.25 |
43,322 |
139,474 |
+2,948 |
Jul18 |
180301 |
536.25 |
561.50 |
535.50 |
560.00 |
+21.00 |
20,620 |
83,275 |
+752 |
Sep18 |
180301 |
552.50 |
577.00 |
551.00 |
575.75 |
+21.50 |
4,238 |
32,945 |
+452 |
Dec18 |
180301 |
570.00 |
595.00 |
569.75 |
593.75 |
+20.75 |
3,092 |
32,819 |
+845 |
Mar19 |
180301 |
579.00 |
603.25 |
579.00 |
602.50 |
+20.50 |
367 |
8,569 |
+138 |
May19 |
180301 |
586.50 |
601.75 |
586.25 |
601.75 |
+18.25 |
139 |
1,169 |
+67 |
Total Volume and Open Interest |
92,924 |
301,350 |
-3,738 |
Wheat(MGE) |
Mar18 |
180301 |
608.00 |
620.00 |
608.00 |
620.00 |
+14.00 |
5,187 |
758 |
-3,315 |
May18 |
180301 |
621.25 |
636.00 |
619.50 |
634.75 |
+13.00 |
6,725 |
31,642 |
+867 |
Jul18 |
180301 |
629.25 |
642.50 |
629.25 |
641.50 |
+10.75 |
1,628 |
9,305 |
+71 |
Sep18 |
180301 |
637.00 |
647.00 |
635.75 |
646.50 |
+8.75 |
524 |
7,822 |
+71 |
Dec18 |
180301 |
644.50 |
653.25 |
644.00 |
652.75 |
+7.75 |
177 |
3,846 |
+36 |
Mar19 |
180301 |
650.00 |
657.50 |
648.50 |
657.00 |
+6.75 |
21 |
607 |
+9 |
Total Volume and Open Interest |
14,264 |
53,990 |
-2,259 |
Oats(CBOT) |
Mar18 |
180301 |
261.50 |
269.00 |
260.00 |
269.00 |
+6.00 |
160 |
65 |
-96 |
May18 |
180301 |
270.25 |
276.00 |
258.00 |
273.50 |
+3.25 |
343 |
4,853 |
+101 |
Jul18 |
180301 |
272.25 |
276.00 |
262.75 |
273.75 |
+1.00 |
53 |
531 |
+25 |
Sep18 |
180301 |
269.25 |
269.25 |
269.25 |
269.25 |
+1.00 |
0 |
29 |
+0 |
Total Volume and Open Interest |
573 |
5,687 |
+47 |
Rough Rice(CBOT) |
Mar18 |
180301 |
12.42 |
12.48 |
12.40 |
12.42 |
+0.03 |
548 |
1,345 |
-489 |
May18 |
180301 |
12.50 |
12.60 |
12.45 |
12.50 |
-0.04 |
762 |
6,563 |
+448 |
Jul18 |
180301 |
12.69 |
12.73 |
12.60 |
12.64 |
unch |
46 |
1,147 |
+37 |
Sep18 |
180301 |
11.74 |
11.90 |
11.74 |
11.88 |
+0.13 |
0 |
724 |
+0 |
Total Volume and Open Interest |
1,356 |
9,779 |
-4 |
Live Cattle(CME) |
Apr18 |
180301 |
123.650 |
123.900 |
122.330 |
123.330 |
+0.045 |
26,417 |
139,110 |
-2,285 |
Jun18 |
180301 |
115.750 |
115.980 |
114.550 |
115.500 |
-0.100 |
15,417 |
126,586 |
+1,503 |
Aug18 |
180301 |
113.000 |
113.285 |
111.930 |
112.980 |
unch |
6,900 |
62,417 |
+571 |
Oct18 |
180301 |
115.600 |
115.650 |
114.535 |
115.330 |
-0.250 |
4,325 |
26,983 |
+748 |
Dec18 |
180301 |
117.980 |
117.980 |
116.800 |
117.635 |
-0.215 |
2,196 |
14,246 |
+177 |
Feb19 |
180301 |
118.000 |
118.500 |
117.450 |
118.135 |
-0.150 |
454 |
4,272 |
+112 |
Total Volume and Open Interest |
57,222 |
376,912 |
-33 |
Feeder Cattle(CME) |
Mar18 |
180301 |
144.900 |
145.485 |
143.600 |
145.050 |
+0.300 |
4,166 |
13,661 |
-1,083 |
Apr18 |
180301 |
147.000 |
147.400 |
145.450 |
146.750 |
-0.250 |
6,650 |
18,518 |
+721 |
May18 |
180301 |
148.580 |
148.830 |
146.785 |
148.000 |
-0.550 |
3,540 |
13,641 |
+356 |
Aug18 |
180301 |
152.450 |
152.450 |
150.450 |
151.735 |
-0.615 |
2,235 |
8,090 |
+245 |
Sep18 |
180301 |
151.900 |
152.330 |
150.485 |
151.985 |
-0.065 |
670 |
1,507 |
+93 |
Oct18 |
180301 |
151.250 |
151.985 |
150.080 |
151.735 |
+0.235 |
242 |
1,178 |
+33 |
Nov18 |
180301 |
150.150 |
151.080 |
149.450 |
150.880 |
+0.095 |
78 |
1,030 |
+24 |
Total Volume and Open Interest |
17,584 |
57,960 |
+387 |
Lean Hogs(CME) |
Apr18 |
180301 |
67.500 |
67.830 |
66.885 |
66.975 |
-0.250 |
20,371 |
85,592 |
-440 |
May18 |
180301 |
74.980 |
75.600 |
74.300 |
74.550 |
-0.335 |
163 |
2,200 |
+6 |
Jun18 |
180301 |
80.800 |
81.150 |
79.980 |
80.080 |
-0.600 |
11,513 |
49,732 |
+784 |
Jul18 |
180301 |
82.300 |
82.385 |
80.980 |
81.135 |
-1.065 |
5,458 |
21,867 |
-271 |
Aug18 |
180301 |
82.500 |
82.550 |
81.180 |
81.385 |
-1.095 |
4,187 |
25,499 |
+1,326 |
Oct18 |
180301 |
70.285 |
70.450 |
69.230 |
69.385 |
-0.815 |
2,198 |
31,531 |
+225 |
Dec18 |
180301 |
64.035 |
64.225 |
63.180 |
63.300 |
-0.800 |
805 |
12,108 |
+276 |
Feb19 |
180301 |
67.500 |
67.930 |
67.050 |
67.080 |
-0.520 |
352 |
1,952 |
+103 |
Total Volume and Open Interest |
45,049 |
230,704 |
+2,009 |
Class III Milk(CME) |
Feb18 |
180227 |
13.44 |
13.44 |
13.43 |
13.44 |
unch |
72 |
3,136 |
-6 |
Mar18 |
180301 |
14.04 |
14.09 |
13.96 |
14.04 |
+0.02 |
272 |
4,367 |
+68 |
Apr18 |
180301 |
14.07 |
14.11 |
13.90 |
14.00 |
-0.11 |
388 |
3,505 |
+39 |
May18 |
180301 |
14.23 |
14.26 |
14.11 |
14.19 |
-0.06 |
48 |
2,704 |
+15 |
Jun18 |
180301 |
14.80 |
14.80 |
14.61 |
14.71 |
-0.06 |
35 |
2,248 |
+11 |
Jul18 |
180301 |
15.35 |
15.35 |
15.22 |
15.24 |
-0.10 |
27 |
1,682 |
+12 |
Aug18 |
180301 |
15.65 |
15.65 |
15.58 |
15.61 |
-0.07 |
33 |
1,524 |
-1 |
Sep18 |
180301 |
15.90 |
15.90 |
15.81 |
15.90 |
unch |
24 |
1,656 |
+8 |
Oct18 |
180301 |
15.95 |
15.95 |
15.94 |
15.95 |
unch |
24 |
1,331 |
+6 |
Nov18 |
180301 |
15.80 |
15.86 |
15.80 |
15.83 |
-0.03 |
16 |
1,298 |
+6 |
Dec18 |
180301 |
15.75 |
15.77 |
15.75 |
15.75 |
-0.03 |
19 |
1,215 |
+6 |
Jan19 |
180301 |
15.52 |
15.52 |
15.52 |
15.52 |
unch |
22 |
83 |
+22 |
Feb19 |
180301 |
15.57 |
15.57 |
15.57 |
15.57 |
-0.03 |
0 |
42 |
+0 |
Total Volume and Open Interest |
923 |
21,931 |
-2,926 |
Cocoa(ICE) |
Mar18 |
180301 |
2246 |
2270 |
2245 |
2270 |
+30 |
114 |
423 |
-49 |
May18 |
180301 |
2210 |
2279 |
2196 |
2250 |
+32 |
22,649 |
128,600 |
+1,130 |
Jul18 |
180301 |
2237 |
2302 |
2220 |
2275 |
+34 |
7,412 |
60,044 |
+269 |
Sep18 |
180301 |
2247 |
2314 |
2235 |
2290 |
+33 |
2,285 |
23,223 |
+649 |
Dec18 |
180301 |
2260 |
2325 |
2248 |
2301 |
+31 |
2,318 |
21,079 |
-302 |
Mar19 |
180301 |
2270 |
2326 |
2259 |
2309 |
+30 |
1,024 |
16,722 |
+80 |
May19 |
180301 |
2280 |
2331 |
2270 |
2319 |
+31 |
595 |
7,247 |
-242 |
Total Volume and Open Interest |
36,819 |
263,687 |
+1,770 |
Coffee "C"(ICE) |
Mar18 |
180301 |
121.35 |
122.45 |
121.35 |
122.45 |
+1.40 |
9 |
95 |
-290 |
May18 |
180301 |
122.05 |
124.05 |
121.50 |
123.95 |
+1.95 |
15,623 |
135,729 |
+25 |
Jul18 |
180301 |
124.20 |
126.10 |
123.65 |
126.00 |
+1.90 |
4,105 |
40,450 |
-526 |
Sep18 |
180301 |
126.35 |
128.15 |
125.85 |
128.10 |
+1.90 |
2,397 |
22,630 |
+165 |
Dec18 |
180301 |
129.60 |
131.35 |
129.15 |
131.30 |
+1.80 |
1,568 |
20,255 |
+574 |
Mar19 |
180301 |
132.55 |
134.55 |
132.45 |
134.55 |
+1.75 |
390 |
6,436 |
+75 |
Total Volume and Open Interest |
24,351 |
230,649 |
+88 |
Orange Juice(ICE) |
Mar18 |
180301 |
141.20 |
141.20 |
138.10 |
138.45 |
-4.95 |
432 |
248 |
-371 |
May18 |
180301 |
145.75 |
145.75 |
140.70 |
141.20 |
-3.45 |
788 |
8,425 |
+148 |
Jul18 |
180301 |
145.00 |
145.00 |
140.90 |
141.45 |
-3.15 |
58 |
1,432 |
+15 |
Sep18 |
180301 |
143.25 |
143.25 |
141.40 |
141.90 |
-2.75 |
31 |
386 |
+7 |
Nov18 |
180301 |
143.75 |
143.75 |
142.50 |
142.50 |
-2.60 |
11 |
192 |
+7 |
Jan19 |
180301 |
143.35 |
143.35 |
143.35 |
143.35 |
-2.60 |
|
|
|
Total Volume and Open Interest |
1,320 |
10,683 |
-194 |
Sugar #11(ICE) |
May18 |
180301 |
13.45 |
13.72 |
13.28 |
13.71 |
+0.33 |
113,498 |
456,603 |
+12,858 |
Jul18 |
180301 |
13.54 |
13.82 |
13.42 |
13.82 |
+0.33 |
31,930 |
159,437 |
+775 |
Oct18 |
180301 |
13.88 |
14.11 |
13.73 |
14.11 |
+0.30 |
16,734 |
109,253 |
+2,610 |
Mar19 |
180301 |
14.61 |
14.83 |
14.47 |
14.83 |
+0.27 |
7,754 |
80,825 |
-1,549 |
May19 |
180301 |
14.65 |
14.83 |
14.51 |
14.82 |
+0.23 |
1,071 |
13,580 |
-42 |
Jul19 |
180301 |
14.68 |
14.84 |
14.54 |
14.84 |
+0.21 |
1,070 |
9,403 |
+668 |
Oct19 |
180301 |
14.92 |
15.05 |
14.88 |
15.05 |
+0.17 |
716 |
9,020 |
-116 |
Mar20 |
180301 |
15.36 |
15.48 |
15.32 |
15.48 |
+0.14 |
221 |
4,642 |
+68 |
Total Volume and Open Interest |
204,884 |
864,508 |
-2,324 |
London Cocoa(LCE) |
Mar18 |
180301 |
1577 |
1607 |
1571 |
1602 |
+28 |
9,249 |
57,830 |
+551 |
May18 |
180301 |
1585 |
1614 |
1576 |
1610 |
+28 |
23,779 |
70,700 |
+6,797 |
Jul18 |
180301 |
1602 |
1631 |
1593 |
1627 |
+28 |
7,095 |
52,551 |
+988 |
Sep18 |
180301 |
1611 |
1640 |
1603 |
1637 |
+29 |
4,795 |
30,260 |
+292 |
Dec18 |
180301 |
1621 |
1648 |
1611 |
1645 |
+29 |
2,650 |
37,858 |
-118 |
Mar19 |
180301 |
1626 |
1652 |
1617 |
1649 |
+27 |
4,132 |
25,396 |
-1,460 |
May19 |
180301 |
1629 |
1663 |
1629 |
1661 |
+28 |
1,204 |
8,583 |
+145 |
Total Volume and Open Interest |
53,457 |
291,542 |
+7,335 |
London Sugar(LCE) |
May18 |
180301 |
361.10 |
369.00 |
359.10 |
368.50 |
+7.20 |
13,442 |
51,162 |
+1,710 |
Aug18 |
180301 |
358.60 |
365.90 |
356.90 |
365.40 |
+6.90 |
4,408 |
24,300 |
-83 |
Oct18 |
180301 |
362.50 |
369.00 |
360.20 |
368.50 |
+7.10 |
904 |
8,020 |
+362 |
Dec18 |
180301 |
368.50 |
374.40 |
366.10 |
373.90 |
+6.60 |
391 |
4,253 |
+61 |
Mar19 |
180301 |
373.60 |
380.50 |
373.40 |
380.00 |
+5.50 |
521 |
3,906 |
+201 |
Total Volume and Open Interest |
19,881 |
94,132 |
+2,359 |
Cotton(ICE) |
Mar18 |
180301 |
81.80 |
82.57 |
81.50 |
82.57 |
+0.92 |
29 |
114 |
-18 |
May18 |
180301 |
82.71 |
83.06 |
80.67 |
81.81 |
-1.12 |
15,097 |
128,903 |
-1,041 |
Jul18 |
180301 |
83.08 |
83.38 |
81.30 |
82.11 |
-1.18 |
5,753 |
58,286 |
+1,041 |
Oct18 |
180301 |
78.27 |
78.51 |
77.96 |
78.51 |
+0.21 |
0 |
6 |
+0 |
Dec18 |
180301 |
77.00 |
77.24 |
76.70 |
77.18 |
+0.07 |
3,480 |
58,459 |
+145 |
Mar19 |
180301 |
77.06 |
77.50 |
77.01 |
77.46 |
+0.20 |
135 |
9,170 |
+48 |
Total Volume and Open Interest |
24,568 |
259,538 |
+198 |
Lumber(CME) |
Mar18 |
180301 |
516.6 |
517.7 |
507.0 |
513.0 |
-3.6 |
410 |
1,901 |
-187 |
May18 |
180301 |
491.7 |
494.5 |
491.7 |
491.7 |
-10.0 |
563 |
4,619 |
+211 |
Jul18 |
180301 |
479.2 |
479.2 |
479.2 |
479.2 |
-10.0 |
57 |
466 |
+21 |
Sep18 |
180301 |
466.3 |
466.3 |
466.0 |
466.0 |
-10.0 |
14 |
128 |
-1 |
Total Volume and Open Interest |
1,045 |
7,200 |
+45 |
Crude Oil(NYM) |
Apr18 |
180301 |
61.55 |
61.83 |
60.18 |
60.99 |
-0.65 |
562,670 |
485,041 |
-11,269 |
May18 |
180301 |
61.39 |
61.64 |
60.02 |
60.80 |
-0.67 |
128,967 |
255,922 |
-1,610 |
Jun18 |
180301 |
61.05 |
61.29 |
59.67 |
60.44 |
-0.70 |
96,970 |
305,061 |
+10,756 |
Jul18 |
180301 |
60.62 |
60.80 |
59.23 |
59.98 |
-0.69 |
36,481 |
139,915 |
+781 |
Aug18 |
180301 |
60.09 |
60.24 |
58.69 |
59.45 |
-0.69 |
16,475 |
85,347 |
+318 |
Sep18 |
180301 |
59.44 |
59.69 |
58.19 |
58.92 |
-0.66 |
21,265 |
115,025 |
+1,519 |
Oct18 |
180301 |
58.94 |
59.16 |
57.66 |
58.42 |
-0.62 |
9,223 |
92,466 |
+817 |
Nov18 |
180301 |
58.45 |
58.71 |
57.24 |
57.98 |
-0.58 |
6,189 |
71,499 |
-86 |
Dec18 |
180301 |
58.13 |
58.33 |
56.87 |
57.59 |
-0.56 |
42,844 |
239,416 |
+1,690 |
Jan19 |
180301 |
57.85 |
57.85 |
56.59 |
57.23 |
-0.52 |
2,570 |
86,561 |
+599 |
Feb19 |
180301 |
57.19 |
57.46 |
56.32 |
56.85 |
-0.49 |
2,004 |
50,643 |
+897 |
Mar19 |
180301 |
56.88 |
57.18 |
55.79 |
56.51 |
-0.47 |
2,624 |
42,665 |
+212 |
Apr19 |
180301 |
56.18 |
56.18 |
56.00 |
56.18 |
-0.45 |
680 |
20,948 |
-50 |
May19 |
180301 |
55.86 |
55.86 |
55.70 |
55.86 |
-0.44 |
700 |
18,472 |
+269 |
Jun19 |
180301 |
55.90 |
56.21 |
54.87 |
55.57 |
-0.40 |
8,152 |
105,110 |
-146 |
Jul19 |
180301 |
55.27 |
55.27 |
55.10 |
55.27 |
-0.38 |
654 |
16,678 |
+138 |
Total Volume and Open Interest |
957,971 |
2,460,214 |
+6,604 |
e-miNY Crude Oil(NYM) |
Apr18 |
180301 |
61.550 |
61.825 |
60.200 |
61.000 |
-0.650 |
12,071 |
1,803 |
+37 |
May18 |
180301 |
61.500 |
61.650 |
60.025 |
60.800 |
-0.675 |
206 |
346 |
-11 |
Jun18 |
180301 |
61.075 |
61.200 |
59.875 |
60.450 |
-0.700 |
77 |
152 |
+22 |
Jul18 |
180301 |
59.425 |
60.375 |
59.325 |
59.975 |
-0.700 |
1 |
65 |
+0 |
Aug18 |
180301 |
59.525 |
59.600 |
59.100 |
59.450 |
-0.700 |
0 |
123 |
+0 |
Sep18 |
180301 |
58.500 |
58.925 |
58.425 |
58.925 |
-0.650 |
0 |
68 |
+0 |
Oct18 |
180301 |
58.425 |
58.425 |
58.425 |
58.425 |
-0.625 |
0 |
36 |
+0 |
Nov18 |
180301 |
57.550 |
57.975 |
57.550 |
57.975 |
-0.575 |
0 |
124 |
+0 |
Dec18 |
180301 |
58.025 |
58.025 |
56.975 |
57.600 |
-0.550 |
5 |
160 |
+0 |
Jan19 |
180301 |
57.225 |
57.225 |
57.225 |
57.225 |
-0.525 |
0 |
30 |
+0 |
Total Volume and Open Interest |
12,361 |
2,948 |
+49 |
NY Harbor ULSD(NYM) |
Apr18 |
180301 |
190.77 |
191.20 |
186.25 |
188.55 |
-1.80 |
56,924 |
131,879 |
+2,469 |
May18 |
180301 |
190.95 |
191.35 |
186.44 |
188.57 |
-1.93 |
22,360 |
71,443 |
+958 |
Jun18 |
180301 |
190.93 |
191.17 |
186.32 |
188.29 |
-2.04 |
15,653 |
50,149 |
+283 |
Jul18 |
180301 |
190.93 |
191.05 |
186.26 |
188.14 |
-2.09 |
6,026 |
33,606 |
+369 |
Aug18 |
180301 |
190.66 |
190.96 |
186.24 |
188.04 |
-2.13 |
3,644 |
16,506 |
+467 |
Sep18 |
180301 |
191.06 |
191.06 |
186.39 |
188.18 |
-2.08 |
2,996 |
17,514 |
-93 |
Oct18 |
180301 |
189.27 |
191.10 |
186.51 |
188.31 |
-2.03 |
960 |
9,192 |
-86 |
Nov18 |
180301 |
188.62 |
191.08 |
186.62 |
188.34 |
-2.00 |
485 |
5,862 |
+109 |
Dec18 |
180301 |
190.31 |
191.05 |
186.56 |
188.26 |
-1.99 |
3,713 |
46,092 |
+1,036 |
Jan19 |
180301 |
187.26 |
190.93 |
186.65 |
188.28 |
-1.97 |
162 |
5,959 |
+13 |
Feb19 |
180301 |
189.04 |
190.51 |
186.64 |
187.99 |
-1.95 |
152 |
1,940 |
+7 |
Mar19 |
180301 |
185.62 |
188.20 |
185.62 |
187.13 |
-1.91 |
79 |
1,495 |
+2 |
Apr19 |
180301 |
185.99 |
185.99 |
185.33 |
185.33 |
-1.86 |
17 |
801 |
+2 |
May19 |
180301 |
184.96 |
184.96 |
184.39 |
184.39 |
-1.73 |
9 |
619 |
-1 |
Total Volume and Open Interest |
133,895 |
408,024 |
-5,562 |
RBOB Gasoline(NYM) |
Apr18 |
180301 |
192.64 |
193.35 |
187.77 |
189.64 |
-2.82 |
62,726 |
138,788 |
+5,251 |
May18 |
180301 |
194.09 |
194.82 |
189.44 |
191.07 |
-2.86 |
32,375 |
85,558 |
+4,835 |
Jun18 |
180301 |
193.82 |
194.50 |
189.30 |
190.87 |
-2.79 |
14,259 |
50,988 |
+1,785 |
Jul18 |
180301 |
192.58 |
193.11 |
188.06 |
189.60 |
-2.73 |
6,101 |
39,274 |
-342 |
Aug18 |
180301 |
190.70 |
190.95 |
186.02 |
187.57 |
-2.68 |
3,393 |
19,484 |
+344 |
Sep18 |
180301 |
185.96 |
188.02 |
183.15 |
184.85 |
-2.49 |
3,253 |
23,802 |
+285 |
Oct18 |
180301 |
173.99 |
174.43 |
169.77 |
171.58 |
-2.21 |
1,435 |
11,012 |
-260 |
Nov18 |
180301 |
167.07 |
170.74 |
166.25 |
168.16 |
-1.91 |
1,664 |
8,151 |
+50 |
Dec18 |
180301 |
167.90 |
167.96 |
163.65 |
165.57 |
-1.70 |
2,189 |
19,716 |
-69 |
Jan19 |
180301 |
163.53 |
166.99 |
162.77 |
164.64 |
-1.67 |
231 |
6,680 |
+17 |
Total Volume and Open Interest |
162,292 |
415,488 |
-1,257 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180301 |
189.70 |
189.70 |
189.64 |
189.64 |
-2.82 |
|
|
|
May18 |
180301 |
191.07 |
191.07 |
191.07 |
191.07 |
-2.86 |
|
|
|
Jun18 |
180301 |
190.87 |
190.87 |
190.87 |
190.87 |
-2.79 |
|
|
|
Jul18 |
180301 |
189.60 |
189.60 |
189.60 |
189.60 |
-2.73 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Apr18 |
180301 |
2.668 |
2.731 |
2.642 |
2.698 |
+0.031 |
122,830 |
317,410 |
-2,366 |
May18 |
180301 |
2.701 |
2.756 |
2.672 |
2.729 |
+0.033 |
41,942 |
206,240 |
+5,034 |
Jun18 |
180301 |
2.733 |
2.792 |
2.714 |
2.768 |
+0.033 |
12,423 |
82,359 |
-915 |
Jul18 |
180301 |
2.782 |
2.833 |
2.756 |
2.812 |
+0.033 |
17,074 |
98,125 |
-97 |
Aug18 |
180301 |
2.788 |
2.844 |
2.771 |
2.822 |
+0.031 |
8,730 |
55,744 |
-47 |
Sep18 |
180301 |
2.770 |
2.825 |
2.753 |
2.803 |
+0.030 |
7,086 |
71,444 |
+1,507 |
Oct18 |
180301 |
2.789 |
2.840 |
2.767 |
2.817 |
+0.029 |
21,539 |
119,889 |
+73 |
Nov18 |
180301 |
2.842 |
2.886 |
2.820 |
2.865 |
+0.027 |
7,496 |
40,337 |
-95 |
Dec18 |
180301 |
2.966 |
3.008 |
2.943 |
2.988 |
+0.027 |
5,703 |
41,958 |
+139 |
Jan19 |
180301 |
3.055 |
3.090 |
3.026 |
3.075 |
+0.031 |
9,340 |
64,920 |
+561 |
Feb19 |
180301 |
3.010 |
3.061 |
2.999 |
3.045 |
+0.028 |
1,995 |
26,337 |
+70 |
Mar19 |
180301 |
2.931 |
2.966 |
2.909 |
2.954 |
+0.026 |
3,215 |
48,280 |
+393 |
Apr19 |
180301 |
2.641 |
2.663 |
2.629 |
2.660 |
+0.017 |
2,701 |
50,359 |
+722 |
May19 |
180301 |
2.635 |
2.637 |
2.603 |
2.629 |
+0.015 |
395 |
14,615 |
-3 |
Jun19 |
180301 |
2.633 |
2.657 |
2.632 |
2.657 |
+0.015 |
126 |
11,395 |
+55 |
Jul19 |
180301 |
2.677 |
2.690 |
2.667 |
2.690 |
+0.014 |
191 |
10,007 |
+24 |
Total Volume and Open Interest |
264,992 |
1,338,746 |
+5,018 |
Brent Crude Oil(ICE) |
May18 |
180301 |
64.57 |
65.04 |
63.19 |
63.83 |
-0.90 |
286,282 |
549,678 |
+6,804 |
Jun18 |
180301 |
64.26 |
64.75 |
62.92 |
63.59 |
-0.87 |
124,492 |
346,407 |
+98 |
Jul18 |
180301 |
63.98 |
64.41 |
62.62 |
63.29 |
-0.84 |
45,644 |
154,384 |
-194 |
Aug18 |
180301 |
63.61 |
64.05 |
62.30 |
62.97 |
-0.81 |
28,769 |
121,571 |
+1,816 |
Sep18 |
180301 |
63.31 |
63.71 |
61.98 |
62.65 |
-0.79 |
32,011 |
123,846 |
+3,454 |
Oct18 |
180301 |
62.93 |
63.35 |
61.65 |
62.31 |
-0.76 |
9,533 |
54,775 |
+512 |
Nov18 |
180301 |
62.57 |
62.99 |
61.32 |
61.98 |
-0.72 |
7,281 |
62,803 |
+57 |
Dec18 |
180301 |
62.19 |
62.63 |
60.97 |
61.64 |
-0.69 |
49,261 |
254,319 |
+2,384 |
Jan19 |
180301 |
61.88 |
62.30 |
60.76 |
61.33 |
-0.68 |
3,804 |
49,465 |
+840 |
Feb19 |
180301 |
61.44 |
61.44 |
61.06 |
61.06 |
-0.65 |
4,373 |
31,792 |
+1,593 |
Mar19 |
180301 |
60.79 |
60.79 |
60.79 |
60.79 |
-0.64 |
4,077 |
34,192 |
+402 |
Apr19 |
180301 |
60.54 |
60.54 |
60.54 |
60.54 |
-0.62 |
1,188 |
13,846 |
-57 |
May19 |
180301 |
60.29 |
60.29 |
60.29 |
60.29 |
-0.60 |
633 |
15,804 |
+154 |
Jun19 |
180301 |
60.55 |
60.91 |
59.41 |
60.02 |
-0.58 |
10,574 |
77,298 |
+1,016 |
Total Volume and Open Interest |
741,085 |
2,374,174 |
-15,449 |
Gas Oil(ICE) |
Mar18 |
180301 |
570.75 |
574.75 |
557.75 |
561.75 |
-15.25 |
43,850 |
105,338 |
-6,688 |
Apr18 |
180301 |
572.25 |
576.75 |
559.50 |
563.25 |
-15.50 |
79,833 |
225,352 |
-1,422 |
May18 |
180301 |
572.00 |
576.00 |
559.50 |
563.25 |
-15.00 |
51,537 |
144,809 |
+8,580 |
Jun18 |
180301 |
569.75 |
573.75 |
558.25 |
561.50 |
-14.50 |
31,479 |
92,750 |
+1,225 |
Jul18 |
180301 |
568.75 |
572.25 |
557.50 |
560.50 |
-14.00 |
10,326 |
56,206 |
-123 |
Aug18 |
180301 |
568.00 |
571.75 |
557.50 |
560.00 |
-14.00 |
4,222 |
29,656 |
-68 |
Sep18 |
180301 |
567.50 |
571.25 |
556.75 |
559.50 |
-13.75 |
5,077 |
33,797 |
+102 |
Oct18 |
180301 |
568.00 |
570.00 |
556.00 |
558.75 |
-13.75 |
2,054 |
27,260 |
+222 |
Nov18 |
180301 |
565.50 |
567.50 |
553.50 |
556.25 |
-13.75 |
826 |
16,433 |
-15 |
Dec18 |
180301 |
562.00 |
565.50 |
551.75 |
554.00 |
-13.75 |
8,525 |
114,120 |
-720 |
Total Volume and Open Interest |
243,877 |
1,022,584 |
+1,491 |
Ethanol(CBOT) |
Mar18 |
180301 |
1.476 |
1.476 |
1.469 |
1.470 |
+0.001 |
150 |
124 |
-141 |
Apr18 |
180301 |
1.492 |
1.497 |
1.483 |
1.493 |
+0.003 |
332 |
1,042 |
-54 |
May18 |
180301 |
1.498 |
1.503 |
1.493 |
1.498 |
+0.003 |
118 |
170 |
+31 |
Jun18 |
180301 |
1.498 |
1.498 |
1.490 |
1.498 |
+0.003 |
0 |
211 |
+0 |
Jul18 |
180301 |
1.496 |
1.496 |
1.496 |
1.496 |
+0.003 |
0 |
162 |
+0 |
Aug18 |
180301 |
1.492 |
1.492 |
1.492 |
1.492 |
+0.003 |
0 |
4 |
+0 |
Sep18 |
180301 |
1.491 |
1.491 |
1.491 |
1.491 |
+0.003 |
0 |
126 |
+0 |
Oct18 |
180301 |
1.485 |
1.485 |
1.485 |
1.485 |
+0.003 |
|
|
|
Total Volume and Open Interest |
600 |
1,899 |
-164 |
WTI Crude Oil(ICE) |
Apr18 |
180301 |
61.54 |
61.82 |
60.19 |
60.99 |
-0.65 |
41,340 |
64,168 |
-1,777 |
May18 |
180301 |
61.34 |
61.63 |
60.02 |
60.80 |
-0.67 |
39,045 |
51,156 |
+718 |
Jun18 |
180301 |
61.05 |
61.29 |
59.68 |
60.44 |
-0.70 |
34,030 |
90,644 |
+2,971 |
Jul18 |
180301 |
60.63 |
60.80 |
59.25 |
59.98 |
-0.69 |
7,953 |
21,673 |
-701 |
Aug18 |
180301 |
60.09 |
60.26 |
58.80 |
59.45 |
-0.69 |
3,501 |
19,244 |
-15 |
Sep18 |
180301 |
59.53 |
59.71 |
58.26 |
58.92 |
-0.66 |
4,239 |
24,202 |
+477 |
Oct18 |
180301 |
58.92 |
58.92 |
57.76 |
58.42 |
-0.62 |
1,119 |
8,267 |
+334 |
Nov18 |
180301 |
58.28 |
58.31 |
57.38 |
57.98 |
-0.58 |
382 |
11,770 |
-23 |
Dec18 |
180301 |
58.02 |
58.25 |
56.91 |
57.59 |
-0.56 |
10,399 |
111,255 |
+344 |
Jan19 |
180301 |
57.23 |
57.23 |
57.23 |
57.23 |
-0.52 |
68 |
6,197 |
-22 |
Feb19 |
180301 |
56.85 |
56.85 |
56.85 |
56.85 |
-0.49 |
215 |
6,325 |
+162 |
Mar19 |
180301 |
56.51 |
56.51 |
56.51 |
56.51 |
-0.47 |
121 |
4,326 |
-11 |
Apr19 |
180301 |
56.18 |
56.18 |
56.18 |
56.18 |
-0.45 |
54 |
1,868 |
-1 |
May19 |
180301 |
55.86 |
55.86 |
55.86 |
55.86 |
-0.44 |
12 |
2,349 |
+5 |
Jun19 |
180301 |
56.21 |
56.21 |
55.00 |
55.57 |
-0.40 |
1,619 |
24,218 |
+401 |
Jul19 |
180301 |
55.27 |
55.27 |
55.27 |
55.27 |
-0.38 |
38 |
1,775 |
-10 |
Total Volume and Open Interest |
146,541 |
542,915 |
+2,663 |
US Dollar Index(ICE) |
Mar18 |
180301 |
90.655 |
90.885 |
90.160 |
90.280 |
-0.270 |
29,716 |
33,097 |
-1,074 |
Jun18 |
180301 |
90.255 |
90.490 |
89.775 |
89.880 |
-0.275 |
1,535 |
4,018 |
+219 |
Sep18 |
180301 |
89.870 |
90.050 |
89.340 |
89.500 |
-0.275 |
11 |
556 |
-2 |
Total Volume and Open Interest |
31,270 |
37,902 |
-858 |
Australian Dollar(CME) |
Mar18 |
180301 |
77.61 |
77.70 |
77.13 |
77.59 |
-0.19 |
110,777 |
105,841 |
-907 |
Jun18 |
180301 |
77.63 |
77.69 |
77.16 |
77.62 |
-0.19 |
1,184 |
3,244 |
+145 |
Sep18 |
180301 |
77.39 |
77.67 |
77.30 |
77.66 |
-0.20 |
3 |
486 |
-2 |
Total Volume and Open Interest |
113,721 |
111,306 |
-776 |
British Pound(CME) |
Mar18 |
180301 |
137.60 |
137.93 |
137.19 |
137.76 |
-0.02 |
138,738 |
187,866 |
+2,080 |
Jun18 |
180301 |
138.17 |
138.44 |
137.79 |
138.32 |
-0.01 |
7,890 |
6,970 |
-435 |
Sep18 |
180301 |
138.69 |
138.93 |
138.69 |
138.85 |
-0.02 |
1 |
277 |
-1 |
Total Volume and Open Interest |
151,024 |
196,913 |
+1,569 |
Canadian Dollar(CME) |
Mar18 |
180301 |
77.92 |
78.09 |
77.56 |
77.97 |
+0.01 |
73,663 |
136,166 |
+482 |
Jun18 |
180301 |
78.07 |
78.22 |
77.72 |
78.11 |
+0.01 |
802 |
5,505 |
+575 |
Sep18 |
180301 |
78.13 |
78.26 |
77.85 |
78.24 |
+0.01 |
171 |
1,013 |
+129 |
Dec18 |
180301 |
78.25 |
78.44 |
77.97 |
78.35 |
+0.01 |
56 |
2,419 |
+53 |
Total Volume and Open Interest |
74,695 |
145,351 |
+1,240 |
Japanese Yen(CME) |
Mar18 |
180301 |
93.86 |
94.29 |
93.37 |
94.20 |
+0.34 |
119,138 |
258,707 |
-1,023 |
Jun18 |
180301 |
94.47 |
94.89 |
93.97 |
94.80 |
+0.34 |
533 |
2,941 |
+106 |
Sep18 |
180301 |
94.85 |
95.47 |
94.66 |
95.44 |
+0.34 |
11 |
418 |
+9 |
Total Volume and Open Interest |
119,801 |
263,066 |
-929 |
Swiss Franc(CME) |
Mar18 |
180301 |
106.02 |
106.39 |
105.50 |
106.20 |
+0.11 |
29,738 |
68,019 |
-958 |
Jun18 |
180301 |
106.84 |
107.23 |
106.36 |
107.05 |
+0.11 |
209 |
949 |
+147 |
Sep18 |
180301 |
107.92 |
107.94 |
107.36 |
107.92 |
+0.10 |
4 |
33 |
-4 |
Total Volume and Open Interest |
29,951 |
69,018 |
-815 |
EuroFX(CME) |
Mar18 |
180301 |
122.06 |
122.86 |
121.66 |
122.66 |
+0.49 |
280,019 |
526,957 |
+704 |
Jun18 |
180301 |
122.91 |
123.70 |
122.54 |
123.51 |
+0.49 |
9,507 |
31,939 |
+6,278 |
Sep18 |
180301 |
123.80 |
124.54 |
123.44 |
124.39 |
+0.48 |
54 |
2,105 |
+19 |
Total Volume and Open Interest |
292,216 |
567,463 |
+7,250 |
Mexican Peso(CME) |
Mar18 |
180301 |
529.75 |
531.00 |
526.38 |
528.38 |
-0.75 |
58,440 |
187,179 |
-80 |
Apr18 |
180301 |
526.00 |
526.00 |
526.00 |
526.00 |
-0.75 |
|
|
|
Total Volume and Open Interest |
58,670 |
189,222 |
-17 |
Brazilian Real(CME) |
Apr18 |
180301 |
306.90 |
307.70 |
304.75 |
305.05 |
-2.85 |
3,386 |
21,261 |
+995 |
May18 |
180301 |
305.10 |
305.70 |
304.10 |
304.20 |
-2.85 |
0 |
8 |
+0 |
Jun18 |
180301 |
303.40 |
303.40 |
303.40 |
303.40 |
-2.75 |
0 |
686 |
+0 |
Jul18 |
180301 |
302.45 |
302.45 |
302.45 |
302.45 |
-2.75 |
0 |
50 |
+0 |
Total Volume and Open Interest |
5,133 |
47,344 |
+769 |
30-Year T-Bonds(CBOT) |
Mar18 |
180301 |
144~160 |
145~170 |
144~060 |
145~110 |
+0~290 |
360,514 |
74,398 |
-118,530 |
Jun18 |
180301 |
143~160 |
144~180 |
143~060 |
144~110 |
+0~290 |
314,568 |
767,405 |
+72,062 |
Sep18 |
180301 |
143~110 |
143~110 |
143~110 |
143~110 |
+0~290 |
12 |
62 |
+12 |
Total Volume and Open Interest |
675,094 |
841,865 |
-46,456 |
10-Year T-Notes(CBOT) |
Mar18 |
180301 |
120~220 |
121~095 |
120~200 |
121~065 |
+0~175 |
2,092,694 |
411,198 |
-450,546 |
Jun18 |
180301 |
120~030 |
120~230 |
120~005 |
120~195 |
+0~180 |
1,964,205 |
3,296,344 |
+443,516 |
Sep18 |
180301 |
120~045 |
120~045 |
120~045 |
120~045 |
+0~180 |
0 |
2 |
+0 |
Total Volume and Open Interest |
4,056,899 |
3,707,544 |
-7,030 |
5-Year T-Notes(CBOT) |
Mar18 |
180301 |
114~084 |
114~206 |
114~062 |
114~190 |
+0~116 |
1,399,238 |
241,116 |
-432,284 |
Jun18 |
180301 |
113~306 |
114~120 |
113~284 |
114~100 |
+0~122 |
1,475,838 |
3,227,917 |
+367,623 |
Sep18 |
180301 |
114~100 |
114~100 |
114~100 |
114~100 |
+0~122 |
0 |
6 |
+0 |
Total Volume and Open Interest |
2,875,076 |
3,469,039 |
-64,661 |
2 Year T-Notes(CBOT) |
Mar18 |
180301 |
106~164 |
106~196 |
106~154 |
106~194 |
+0~036 |
828,442 |
183,034 |
-244,868 |
Jun18 |
180301 |
106~080 |
106~114 |
106~070 |
106~112 |
+0~036 |
1,002,061 |
1,729,663 |
+171,039 |
Sep18 |
180301 |
106~112 |
106~112 |
106~112 |
106~112 |
+0~036 |
|
|
|
Total Volume and Open Interest |
1,830,503 |
1,912,697 |
-73,829 |
Eurodollars(CME) |
Mar18 |
180301 |
97.887 |
97.940 |
97.885 |
97.938 |
+0.052 |
378,130 |
1,360,164 |
+9,575 |
Jun18 |
180301 |
97.725 |
97.795 |
97.725 |
97.795 |
+0.070 |
355,611 |
1,627,056 |
+38,965 |
Sep18 |
180301 |
97.610 |
97.695 |
97.600 |
97.690 |
+0.085 |
338,140 |
1,442,354 |
+27,538 |
Dec18 |
180301 |
97.470 |
97.560 |
97.460 |
97.555 |
+0.085 |
458,514 |
1,896,662 |
+22,750 |
Mar19 |
180301 |
97.390 |
97.480 |
97.380 |
97.475 |
+0.090 |
391,031 |
1,364,420 |
+1,917 |
Jun19 |
180301 |
97.295 |
97.390 |
97.285 |
97.385 |
+0.095 |
315,130 |
1,358,046 |
+4,769 |
Sep19 |
180301 |
97.230 |
97.325 |
97.220 |
97.320 |
+0.095 |
293,629 |
946,225 |
+6,986 |
Dec19 |
180301 |
97.155 |
97.250 |
97.140 |
97.245 |
+0.095 |
496,706 |
2,040,635 |
+52,184 |
Mar20 |
180301 |
97.135 |
97.240 |
97.125 |
97.230 |
+0.100 |
230,493 |
978,873 |
+37,962 |
Jun20 |
180301 |
97.120 |
97.225 |
97.110 |
97.220 |
+0.105 |
195,491 |
865,787 |
+21,969 |
Sep20 |
180301 |
97.120 |
97.215 |
97.100 |
97.210 |
+0.105 |
160,887 |
550,398 |
+10,964 |
Dec20 |
180301 |
97.080 |
97.180 |
97.070 |
97.175 |
+0.100 |
254,093 |
627,754 |
+6,062 |
Mar21 |
180301 |
97.070 |
97.170 |
97.055 |
97.160 |
+0.095 |
101,470 |
488,329 |
+2,797 |
Jun21 |
180301 |
97.060 |
97.160 |
97.050 |
97.150 |
+0.095 |
93,311 |
265,133 |
+8,849 |
Sep21 |
180301 |
97.055 |
97.150 |
97.040 |
97.140 |
+0.095 |
62,640 |
162,104 |
-2,197 |
Dec21 |
180301 |
97.035 |
97.130 |
97.025 |
97.125 |
+0.095 |
91,513 |
240,427 |
+7,706 |
Mar22 |
180301 |
97.030 |
97.120 |
97.020 |
97.115 |
+0.090 |
51,178 |
137,558 |
+4,639 |
Jun22 |
180301 |
97.020 |
97.115 |
97.015 |
97.105 |
+0.085 |
46,480 |
88,788 |
+5,985 |
Total Volume and Open Interest |
4,446,779 |
105,972 |
-16,487,514 |
Ultra T-Bond(CBOT) |
Mar18 |
180301 |
156~25 |
158~04 |
156~09 |
157~28 |
+1~05 |
242,036 |
106,379 |
-109,287 |
Jun18 |
180301 |
155~31 |
157~09 |
155~13 |
157~01 |
+1~05 |
232,773 |
898,457 |
+45,541 |
Sep18 |
180301 |
156~01 |
156~01 |
156~01 |
156~01 |
+1~05 |
|
|
|
Total Volume and Open Interest |
474,809 |
1,004,836 |
-63,746 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180301 |
128~190 |
129~115 |
128~145 |
129~070 |
+0~225 |
247,330 |
61,906 |
-91,006 |
Jun18 |
180301 |
128~040 |
128~295 |
128~000 |
128~255 |
+0~235 |
220,634 |
516,939 |
+64,141 |
Sep18 |
180301 |
128~255 |
128~255 |
128~255 |
128~255 |
+0~235 |
|
|
|
Total Volume and Open Interest |
467,964 |
578,845 |
-26,865 |
30 Day Federal Funds(CBOT) |
Mar18 |
180301 |
98.507 |
98.510 |
98.505 |
98.507 |
+0.003 |
17,754 |
92,585 |
-4,896 |
Apr18 |
180301 |
98.345 |
98.355 |
98.340 |
98.350 |
+0.010 |
84,821 |
425,684 |
-18,245 |
May18 |
180301 |
98.330 |
98.340 |
98.325 |
98.340 |
+0.010 |
40,517 |
172,740 |
+4,614 |
Jun18 |
180301 |
98.220 |
98.240 |
98.215 |
98.240 |
+0.025 |
40,748 |
57,830 |
+16,312 |
Jul18 |
180301 |
98.135 |
98.155 |
98.125 |
98.155 |
+0.020 |
59,465 |
189,057 |
-228 |
Aug18 |
180301 |
98.105 |
98.140 |
98.095 |
98.135 |
+0.035 |
32,628 |
128,722 |
+1,358 |
Total Volume and Open Interest |
411,501 |
2,253,690 |
+4,444 |
Japanese Govt Bonds(SGX) |
Mar18 |
180301 |
150.87 |
151.01 |
150.87 |
151.00 |
+0.12 |
1,002 |
14,785 |
+125 |
Jun18 |
180301 |
150.59 |
150.71 |
150.59 |
150.71 |
+0.02 |
70 |
84 |
+30 |
Sep18 |
180301 |
150.71 |
150.71 |
150.71 |
150.71 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,072 |
14,869 |
+155 |
Euro-Buxl(EUREX) |
Mar18 |
180301 |
161.68 |
162.78 |
161.50 |
162.08 |
+0.54 |
48,560 |
271,187 |
+16,756 |
Jun18 |
180301 |
160.16 |
161.24 |
160.06 |
160.54 |
+0.50 |
4,746 |
74,667 |
+28,844 |
Sep18 |
180301 |
165.08 |
165.08 |
165.08 |
165.08 |
+0.54 |
|
|
|
Total Volume and Open Interest |
53,306 |
345,854 |
+45,600 |
Euro-Bund(EUREX) |
Mar18 |
180301 |
159.45 |
160.09 |
159.44 |
159.70 |
+0.26 |
813,659 |
1,807,237 |
-121,169 |
Jun18 |
180301 |
156.84 |
157.41 |
156.79 |
157.03 |
+0.26 |
144,501 |
555,267 |
+86,190 |
Sep18 |
180301 |
156.30 |
156.83 |
156.29 |
156.60 |
+0.26 |
1 |
30 |
+1 |
Total Volume and Open Interest |
958,161 |
2,362,534 |
-34,978 |
Euro-Bobl(EUREX) |
Mar18 |
180301 |
131.07 |
131.23 |
131.05 |
131.13 |
+0.09 |
543,692 |
1,765,068 |
-29,706 |
Jun18 |
180301 |
130.27 |
130.41 |
130.26 |
130.32 |
+0.08 |
100,460 |
286,265 |
+47,246 |
Sep18 |
180301 |
129.93 |
129.93 |
129.93 |
129.93 |
-0.11 |
|
|
|
Total Volume and Open Interest |
644,152 |
2,051,333 |
+17,540 |
Euro-Schatz(EUREX) |
Mar18 |
180301 |
111.96 |
112.01 |
111.96 |
112.00 |
+0.03 |
374,735 |
1,826,773 |
-30,935 |
Jun18 |
180301 |
111.78 |
111.82 |
111.78 |
111.79 |
+0.03 |
114,125 |
429,604 |
+123,316 |
Sep18 |
180301 |
112.18 |
112.18 |
112.18 |
112.18 |
+0.02 |
|
|
|
Total Volume and Open Interest |
488,860 |
2,256,377 |
+92,381 |
3-Mth Euribor(EUREX) |
Mar18 |
180301 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
6,860 |
+0 |
Jun18 |
180301 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
38 |
2,915 |
+0 |
Sep18 |
180301 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
14 |
3,099 |
+0 |
Total Volume and Open Interest |
70 |
34,491 |
+32 |
Long Gilt(LIFFE) |
Mar18 |
180301 |
122~07 |
122~24 |
122~06 |
122~16 |
+0~14 |
42,702 |
56,071 |
-22,058 |
Jun18 |
180301 |
121~06 |
121~25 |
121~05 |
121~16 |
+0~14 |
243,509 |
706,750 |
+8,918 |
Total Volume and Open Interest |
286,211 |
762,821 |
-13,140 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180301 |
99.36 |
99.38 |
99.36 |
99.37 |
+0.01 |
173,927 |
350,728 |
-16,148 |
Jun18 |
180301 |
99.19 |
99.20 |
99.17 |
99.19 |
+0.01 |
117,168 |
652,334 |
-2,932 |
Sep18 |
180301 |
99.09 |
99.11 |
99.08 |
99.09 |
+0.01 |
70,459 |
415,731 |
-3,268 |
Dec18 |
180301 |
99.00 |
99.02 |
98.98 |
99.00 |
+0.02 |
64,045 |
456,676 |
+1,420 |
Mar19 |
180301 |
98.90 |
98.94 |
98.90 |
98.91 |
+0.01 |
78,328 |
322,835 |
+4,755 |
Jun19 |
180301 |
98.82 |
98.87 |
98.82 |
98.84 |
+0.02 |
79,430 |
283,562 |
-8,623 |
Total Volume and Open Interest |
920,558 |
3,569,822 |
-27,234 |
3-Mth Euribor(LIFFE) |
Mar18 |
180301 |
100.320 |
100.325 |
100.320 |
100.325 |
unch |
82,130 |
474,628 |
-20,377 |
Jun18 |
180301 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
53,313 |
538,582 |
+1,112 |
Sep18 |
180301 |
100.295 |
100.300 |
100.290 |
100.300 |
+0.005 |
41,559 |
559,084 |
-11,284 |
Total Volume and Open Interest |
771,943 |
5,182,247 |
-15,347 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180301 |
98.19 |
98.19 |
98.18 |
98.19 |
unch |
9,560 |
95,027 |
-10,502 |
Jun18 |
180301 |
98.16 |
98.18 |
98.16 |
98.17 |
unch |
21,495 |
176,309 |
-384 |
Sep18 |
180301 |
98.11 |
98.12 |
98.10 |
98.12 |
+0.01 |
12,588 |
192,793 |
+294 |
Dec18 |
180301 |
98.02 |
98.04 |
98.01 |
98.03 |
+0.01 |
9,919 |
173,782 |
+691 |
Mar19 |
180301 |
97.92 |
97.94 |
97.91 |
97.94 |
+0.02 |
9,088 |
114,392 |
+188 |
Jun19 |
180301 |
97.82 |
97.85 |
97.80 |
97.85 |
+0.03 |
12,333 |
99,696 |
+2,596 |
Sep19 |
180301 |
97.72 |
97.75 |
97.71 |
97.75 |
+0.03 |
6,764 |
68,915 |
+1,482 |
Dec19 |
180301 |
97.63 |
97.67 |
97.63 |
97.67 |
+0.03 |
3,157 |
46,697 |
+800 |
Mar20 |
180301 |
97.55 |
97.59 |
97.54 |
97.59 |
+0.04 |
794 |
6,995 |
+704 |
Jun20 |
180301 |
97.48 |
97.52 |
97.48 |
97.52 |
+0.04 |
12 |
2,665 |
+7 |
Total Volume and Open Interest |
85,724 |
981,523 |
-4,110 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180301 |
97.20 |
97.26 |
97.20 |
97.26 |
+0.05 |
118,905 |
1,162,099 |
+5,376 |
Jun18 |
180301 |
97.16 |
97.22 |
97.16 |
97.22 |
+0.06 |
1,170 |
17,603 |
+525 |
Total Volume and Open Interest |
120,075 |
1,179,702 |
+5,901 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180301 |
97.89 |
97.93 |
97.88 |
97.92 |
+0.03 |
155,367 |
1,042,117 |
+625 |
Jun18 |
180301 |
97.79 |
97.83 |
97.79 |
97.83 |
+0.03 |
1,809 |
17,359 |
+848 |
Total Volume and Open Interest |
157,176 |
1,059,476 |
+1,473 |
Gold(CMX) |
Apr18 |
180301 |
1319.3 |
1322.3 |
1303.6 |
1305.2 |
-12.7 |
334,717 |
352,628 |
-1,103 |
Jun18 |
180301 |
1325.6 |
1327.6 |
1309.3 |
1311.0 |
-12.7 |
14,024 |
99,105 |
+1,072 |
Aug18 |
180301 |
1328.5 |
1333.3 |
1315.4 |
1316.8 |
-12.7 |
2,604 |
27,308 |
+678 |
Oct18 |
180301 |
1337.5 |
1337.5 |
1322.5 |
1322.6 |
-12.9 |
1,541 |
4,590 |
-360 |
Dec18 |
180301 |
1341.3 |
1345.1 |
1327.4 |
1328.7 |
-13.1 |
3,856 |
37,612 |
-26 |
Feb19 |
180301 |
1341.3 |
1341.3 |
1334.5 |
1335.0 |
-13.1 |
112 |
2,403 |
+14 |
Apr19 |
180301 |
1341.3 |
1341.3 |
1341.3 |
1341.3 |
-13.2 |
407 |
2,373 |
+267 |
Jun19 |
180301 |
1351.7 |
1351.7 |
1347.8 |
1347.8 |
-13.2 |
550 |
1,676 |
+40 |
Aug19 |
180301 |
1353.8 |
1353.8 |
1353.8 |
1353.8 |
-13.2 |
2 |
9 |
+1 |
Oct19 |
180301 |
1360.0 |
1360.0 |
1360.0 |
1360.0 |
-13.2 |
0 |
27 |
+0 |
Dec19 |
180301 |
1377.5 |
1377.5 |
1365.8 |
1367.6 |
-13.2 |
109 |
3,149 |
+101 |
Total Volume and Open Interest |
358,682 |
532,860 |
+335 |
Silver(CMX) |
Mar18 |
180301 |
1635.0 |
1646.5 |
1609.0 |
1620.0 |
-12.4 |
23,900 |
4,934 |
-12,735 |
May18 |
180301 |
1643.0 |
1656.5 |
1616.0 |
1627.6 |
-13.1 |
102,322 |
150,405 |
+13,129 |
Jul18 |
180301 |
1651.5 |
1665.0 |
1625.5 |
1636.7 |
-13.2 |
3,070 |
15,556 |
+848 |
Sep18 |
180301 |
1653.0 |
1673.0 |
1635.5 |
1646.4 |
-13.2 |
591 |
5,321 |
+23 |
Dec18 |
180301 |
1670.0 |
1688.0 |
1649.0 |
1660.4 |
-13.1 |
937 |
15,057 |
+39 |
Mar19 |
180301 |
1685.0 |
1685.0 |
1674.0 |
1674.0 |
-12.9 |
14 |
534 |
+4 |
May19 |
180301 |
1683.0 |
1683.0 |
1683.0 |
1683.0 |
-12.9 |
4 |
54 |
+0 |
Total Volume and Open Interest |
131,175 |
193,343 |
+1,344 |
Platinum(NYMEX) |
Apr18 |
180301 |
986.4 |
987.3 |
956.5 |
957.8 |
-30.3 |
22,404 |
75,543 |
-819 |
Jul18 |
180301 |
991.3 |
991.3 |
961.8 |
962.8 |
-30.3 |
2,137 |
9,974 |
+1,410 |
Oct18 |
180301 |
976.9 |
976.9 |
968.3 |
968.3 |
-29.6 |
12 |
246 |
+4 |
Jan19 |
180301 |
995.0 |
995.0 |
973.0 |
973.3 |
-29.2 |
8 |
11 |
-1 |
Total Volume and Open Interest |
24,655 |
85,924 |
+591 |
Palladium(NYMEX) |
Mar18 |
180301 |
1032.00 |
1032.00 |
981.95 |
983.15 |
-64.05 |
1,549 |
143 |
-991 |
Jun18 |
180301 |
1036.75 |
1038.05 |
969.90 |
973.20 |
-64.40 |
6,452 |
27,112 |
+414 |
Sep18 |
180301 |
1015.25 |
1015.25 |
965.95 |
968.45 |
-63.50 |
42 |
699 |
+25 |
Total Volume and Open Interest |
8,046 |
27,987 |
-549 |
Copper(CMX) |
Mar18 |
180301 |
310.45 |
312.15 |
308.05 |
309.95 |
-0.80 |
16,684 |
10,251 |
-3,398 |
May18 |
180301 |
312.85 |
314.75 |
309.80 |
312.30 |
-0.95 |
103,012 |
144,721 |
+8,601 |
Jul18 |
180301 |
314.65 |
316.55 |
311.80 |
314.15 |
-1.05 |
6,251 |
40,517 |
+789 |
Sep18 |
180301 |
316.55 |
317.55 |
313.50 |
315.85 |
-1.10 |
1,200 |
26,401 |
-88 |
Dec18 |
180301 |
316.70 |
319.50 |
315.45 |
317.70 |
-1.15 |
881 |
19,483 |
+155 |
Total Volume and Open Interest |
131,984 |
264,683 |
+5,443 |
E-mini DJIA Index(CBOT) |
Mar18 |
180301 |
25090 |
25185 |
24431 |
24620 |
-418 |
310,010 |
116,354 |
+2,897 |
Jun18 |
180301 |
25122 |
25209 |
24463 |
24650 |
-420 |
802 |
1,691 |
+75 |
Sep18 |
180301 |
25135 |
25247 |
24532 |
24706 |
-412 |
33 |
123 |
-5 |
Dec18 |
180301 |
24707 |
24707 |
24707 |
24707 |
-407 |
0 |
3 |
+0 |
Total Volume and Open Interest |
310,845 |
118,171 |
+2,967 |
S & P 500(CME) |
Mar18 |
180301 |
2719.70 |
2730.00 |
2660.00 |
2678.20 |
-36.20 |
3,759 |
84,544 |
+792 |
Jun18 |
180301 |
2716.00 |
2733.60 |
2664.60 |
2682.90 |
-36.70 |
0 |
260 |
+0 |
Sep18 |
180301 |
2690.00 |
2740.70 |
2671.70 |
2690.00 |
-36.70 |
0 |
125 |
+0 |
Dec18 |
180301 |
2694.70 |
2746.50 |
2677.50 |
2694.70 |
-37.80 |
0 |
300 |
+0 |
Total Volume and Open Interest |
3,759 |
85,229 |
+792 |
S & P 500 E-Mini(CME) |
Mar18 |
180301 |
2718.25 |
2731.00 |
2658.50 |
2678.25 |
-36.25 |
1,717,155 |
3,165,874 |
-3,318 |
Jun18 |
180301 |
2723.75 |
2736.00 |
2663.50 |
2683.00 |
-36.50 |
33,382 |
128,048 |
+7,551 |
Sep18 |
180301 |
2719.50 |
2742.25 |
2670.00 |
2690.00 |
-36.75 |
2,346 |
12,344 |
+492 |
Dec18 |
180301 |
2725.00 |
2747.50 |
2678.75 |
2694.75 |
-37.75 |
1,057 |
24,933 |
+414 |
Total Volume and Open Interest |
1,753,963 |
3,331,246 |
+5,147 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180301 |
6879.50 |
6898.75 |
6689.00 |
6760.75 |
-104.25 |
498,392 |
222,061 |
+7,345 |
Jun18 |
180301 |
6904.00 |
6925.75 |
6717.00 |
6787.75 |
-105.50 |
2,784 |
9,003 |
+414 |
Sep18 |
180301 |
6911.50 |
6943.50 |
6754.75 |
6818.75 |
-104.50 |
30 |
353 |
+21 |
Total Volume and Open Interest |
501,206 |
231,434 |
+7,780 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180301 |
1866.60 |
1880.10 |
1842.30 |
1858.10 |
-6.40 |
15,432 |
74,073 |
-926 |
Jun18 |
180301 |
1871.00 |
1883.20 |
1848.00 |
1862.00 |
-7.40 |
6 |
27 |
+3 |
Sep18 |
180301 |
1869.30 |
1869.30 |
1869.30 |
1869.30 |
-5.80 |
|
|
|
Total Volume and Open Interest |
15,438 |
74,100 |
-923 |
Volatility Index(CBOE) |
Mar18 |
180301 |
18.55 |
21.25 |
18.17 |
19.98 |
+1.40 |
121,939 |
173,405 |
-12,072 |
Apr18 |
180301 |
17.95 |
19.60 |
17.65 |
18.68 |
+0.80 |
74,534 |
88,920 |
+602 |
May18 |
180301 |
17.75 |
19.01 |
17.58 |
18.38 |
+0.70 |
20,729 |
36,162 |
-1,112 |
Jun18 |
180301 |
17.45 |
18.60 |
17.36 |
18.13 |
+0.65 |
11,862 |
41,312 |
-441 |
Total Volume and Open Interest |
238,433 |
409,990 |
-12,514 |
S & P 600(CME) |
Mar18 |
180301 |
917.10 |
917.10 |
913.10 |
917.10 |
-4.90 |
|
|
|
Jun18 |
180301 |
917.70 |
917.70 |
917.70 |
917.70 |
-4.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180301 |
1514.40 |
1524.00 |
1491.50 |
1505.40 |
-6.00 |
13,958 |
24,418 |
+801 |
Jun18 |
180301 |
1510.20 |
1525.20 |
1501.50 |
1508.30 |
-6.60 |
80 |
104 |
+77 |
Total Volume and Open Interest |
14,038 |
24,522 |
+878 |
Nikkei 225(CME) |
Mar18 |
180301 |
21910 |
21970 |
21035 |
21120 |
-800 |
14,965 |
55,618 |
-378 |
Jun18 |
180301 |
21780 |
21850 |
20930 |
21015 |
-795 |
123 |
323 |
+60 |
Total Volume and Open Interest |
15,088 |
55,941 |
-318 |
Nikkei 225(SGX) |
Mar18 |
180301 |
22105 |
22180 |
21635 |
21665 |
-440 |
82,456 |
207,356 |
-7,732 |
Jun18 |
180301 |
21965 |
22005 |
21480 |
21505 |
-440 |
1,451 |
11,082 |
+609 |
Sep18 |
180301 |
21475 |
21475 |
21475 |
21475 |
-440 |
0 |
2 |
+0 |
Total Volume and Open Interest |
83,910 |
230,559 |
-7,120 |
Nikkei 225 Mini(JPX) |
Mar18 |
180301 |
22120 |
22180 |
21635 |
21640 |
-460 |
818,542 |
701,407 |
-1,693 |
Jun18 |
180301 |
21955 |
22015 |
21475 |
21480 |
-440 |
52,930 |
40,839 |
+2,524 |
Sep18 |
180301 |
21895 |
21970 |
21425 |
21430 |
-460 |
402 |
1,907 |
-16 |
Total Volume and Open Interest |
881,827 |
788,978 |
+13,701 |
Nikkei 225(JPX) |
Mar18 |
180301 |
22120 |
22180 |
21640 |
21640 |
-460 |
72,299 |
355,007 |
+6,857 |
Jun18 |
180301 |
21950 |
22010 |
21470 |
21480 |
-440 |
14,356 |
51,827 |
+15,266 |
Sep18 |
180301 |
21950 |
21950 |
21430 |
21430 |
-460 |
8 |
3,596 |
+6 |
Total Volume and Open Interest |
86,669 |
499,253 |
+22,156 |
Nikkei 225(CME) Yen |
Mar18 |
180301 |
21900 |
21965 |
21030 |
21120 |
-790 |
36,946 |
81,939 |
-349 |
Jun18 |
180301 |
21770 |
21790 |
20865 |
20955 |
-790 |
321 |
615 |
+226 |
Sep18 |
180301 |
20925 |
20925 |
20925 |
20925 |
-730 |
|
|
|
Total Volume and Open Interest |
37,267 |
82,554 |
-123 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180301 |
21500 |
21530 |
21070 |
21120 |
-790 |
0 |
36 |
+0 |
Jun18 |
180301 |
20960 |
20960 |
20960 |
20960 |
-790 |
|
|
|
Sep18 |
180301 |
20930 |
20930 |
20930 |
20930 |
-730 |
|
|
|
Total Volume and Open Interest |
0 |
36 |
+0 |
CAC 40(EURONEXT) |
Mar18 |
180301 |
5292.0 |
5316.0 |
5193.0 |
5261.0 |
-58.0 |
55,597 |
281,343 |
+2,541 |
Apr18 |
180301 |
5284.0 |
5285.0 |
5183.0 |
5242.0 |
-57.0 |
75 |
1,144 |
+45 |
May18 |
180301 |
5184.0 |
5184.0 |
5184.0 |
5184.0 |
-58.0 |
|
|
|
Jun18 |
180301 |
5124.0 |
5124.0 |
5124.0 |
5124.0 |
-58.0 |
1 |
13,044 |
-12 |
Total Volume and Open Interest |
55,673 |
319,535 |
+2,574 |
Hang Seng Index(HKFE) |
Mar18 |
180301 |
30788 |
31083 |
30357 |
31028 |
+296 |
157,973 |
106,846 |
+7,484 |
Apr18 |
180301 |
30845 |
31061 |
30367 |
31027 |
+280 |
|
|
|
Total Volume and Open Interest |
189,094 |
130,326 |
|
DAX(EUREX) |
Mar18 |
180301 |
12350.5 |
12397.0 |
12006.0 |
12154.5 |
-278.0 |
98,335 |
141,314 |
-806 |
Jun18 |
180301 |
12404.0 |
12404.0 |
12047.5 |
12169.5 |
-278.5 |
398 |
6,176 |
+213 |
Sep18 |
180301 |
12248.0 |
12248.0 |
12097.0 |
12154.5 |
-278.5 |
18 |
937 |
-5 |
Total Volume and Open Interest |
98,751 |
148,427 |
-598 |
Mini-DAX(EUREX) |
Mar18 |
180301 |
12350.0 |
12397.0 |
12006.0 |
12154.5 |
-278.0 |
33,963 |
23,796 |
-72 |
Jun18 |
180301 |
12400.0 |
12400.0 |
12022.0 |
12169.5 |
-278.5 |
50 |
1,247 |
-1 |
Sep18 |
180301 |
12252.0 |
12252.0 |
12061.0 |
12154.5 |
-278.5 |
1 |
57 |
+3 |
Total Volume and Open Interest |
34,014 |
25,100 |
-70 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180301 |
3416 |
3434 |
3349 |
3391 |
-47 |
692,313 |
3,664,192 |
+9,006 |
Jun18 |
180301 |
3338 |
3348 |
3265 |
3305 |
-48 |
540 |
142,859 |
+18,711 |
Sep18 |
180301 |
3309 |
3315 |
3261 |
3295 |
-48 |
1,010 |
1,526 |
-1 |
Total Volume and Open Interest |
693,863 |
3,814,104 |
+27,716 |
Swiss Market Index(EUREX) |
Mar18 |
180301 |
8805 |
8816 |
8602 |
8711 |
-113 |
32,489 |
291,155 |
+11,970 |
Jun18 |
180301 |
8651 |
8651 |
8443 |
8550 |
-113 |
640 |
31,155 |
+2,493 |
Sep18 |
180301 |
8521 |
8521 |
8521 |
8521 |
-113 |
0 |
57 |
+0 |
Total Volume and Open Interest |
33,129 |
322,367 |
+14,463 |
FT-SE 100(EURONEXT) |
Mar18 |
180301 |
7204.50 |
7219.00 |
7085.00 |
7149.00 |
-77.00 |
90,396 |
609,940 |
-1,014 |
Jun18 |
180301 |
7124.00 |
7132.00 |
7044.50 |
7067.00 |
-77.50 |
788 |
9,526 |
+697 |
Sep18 |
180301 |
7036.00 |
7036.00 |
7006.00 |
7006.00 |
-77.50 |
0 |
20 |
+0 |
Total Volume and Open Interest |
91,184 |
620,486 |
-317 |
SPI 200(SFE) |
Mar18 |
180301 |
6000.0 |
6017.0 |
5939.0 |
5962.0 |
-39.0 |
42,558 |
276,326 |
+3,611 |
Jun18 |
180301 |
5992.0 |
5997.0 |
5934.0 |
5949.0 |
-40.0 |
8 |
4,680 |
-1 |
Sep18 |
180301 |
5894.0 |
5894.0 |
5894.0 |
5894.0 |
-40.0 |
0 |
2,805 |
+0 |
Total Volume and Open Interest |
42,566 |
286,066 |
+3,610 |
FTSE MIB(ISE) |
Mar18 |
180301 |
22535.00 |
22585.00 |
22140.00 |
22421.00 |
-181.00 |
26,329 |
34,936 |
+1,054 |
Jun18 |
180301 |
22065.00 |
22085.00 |
21655.00 |
21929.00 |
-183.00 |
94 |
653 |
+29 |
Sep18 |
180301 |
21819.00 |
21819.00 |
21819.00 |
21819.00 |
-183.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
26,423 |
35,591 |
+1,083 |
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 |
180301 |
441.90 |
443.10 |
436.85 |
441.25 |
-2.30 |
44 |
13,991 |
-16 |
Apr18 |
180301 |
441.70 |
441.70 |
438.00 |
441.70 |
-2.30 |
|
|
|
May18 |
180301 |
441.60 |
441.60 |
441.60 |
441.60 |
-2.30 |
|
|
|
Total Volume and Open Interest |
44 |
13,991 |
-16 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|