|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 02, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180302 |
1057.00 |
1071.00 |
1053.50 |
1060.75 |
+3.25 |
14,916 |
8,689 |
-7,078 |
May18 |
180302 |
1067.75 |
1082.50 |
1063.75 |
1071.00 |
+3.00 |
131,920 |
389,284 |
+2,287 |
Jul18 |
180302 |
1076.00 |
1090.25 |
1071.75 |
1079.25 |
+2.75 |
55,679 |
182,549 |
+4,119 |
Aug18 |
180302 |
1073.50 |
1086.00 |
1069.75 |
1076.50 |
+2.75 |
5,440 |
22,088 |
+263 |
Sep18 |
180302 |
1053.25 |
1060.50 |
1049.00 |
1053.75 |
+1.00 |
1,851 |
6,313 |
+161 |
Nov18 |
180302 |
1036.75 |
1042.75 |
1033.00 |
1037.25 |
-0.75 |
37,422 |
130,620 |
+3,726 |
Jan19 |
180302 |
1038.75 |
1045.00 |
1035.75 |
1039.75 |
-1.25 |
1,479 |
11,841 |
+235 |
Mar19 |
180302 |
1037.00 |
1040.00 |
1030.50 |
1037.25 |
+0.25 |
2,106 |
12,848 |
+1,518 |
May19 |
180302 |
1036.25 |
1040.00 |
1030.75 |
1036.50 |
+0.25 |
134 |
3,212 |
+32 |
Jul19 |
180302 |
1040.00 |
1042.50 |
1033.75 |
1038.75 |
-0.50 |
141 |
4,666 |
-10 |
Aug19 |
180302 |
1030.25 |
1030.25 |
1030.25 |
1030.25 |
-1.50 |
37 |
57 |
+18 |
Sep19 |
180302 |
1013.25 |
1013.25 |
1013.25 |
1013.25 |
-1.50 |
14 |
33 |
+7 |
Nov19 |
180302 |
1000.00 |
1003.50 |
994.00 |
995.25 |
-5.75 |
255 |
5,390 |
+35 |
Jan20 |
180302 |
1006.50 |
1006.50 |
1000.25 |
1000.25 |
-5.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
251,394 |
777,680 |
+5,313 |
Soybean Meal(CBOT) |
Mar18 |
180302 |
393.90 |
399.70 |
388.50 |
390.20 |
-3.80 |
5,618 |
3,893 |
-3,563 |
May18 |
180302 |
396.50 |
404.00 |
390.60 |
392.90 |
-4.30 |
80,559 |
230,755 |
-3,287 |
Jul18 |
180302 |
393.60 |
400.60 |
388.50 |
390.40 |
-3.70 |
31,481 |
102,897 |
+858 |
Aug18 |
180302 |
388.00 |
394.40 |
383.60 |
385.00 |
-3.40 |
9,746 |
19,914 |
+182 |
Sep18 |
180302 |
382.30 |
387.80 |
378.60 |
379.80 |
-2.50 |
4,888 |
10,485 |
-262 |
Oct18 |
180302 |
376.00 |
379.60 |
372.10 |
373.00 |
-1.60 |
3,237 |
11,549 |
+332 |
Dec18 |
180302 |
370.00 |
375.60 |
368.80 |
370.10 |
-0.20 |
13,149 |
45,644 |
-7 |
Jan19 |
180302 |
368.50 |
370.40 |
365.20 |
366.30 |
+0.40 |
1,143 |
3,848 |
+142 |
Mar19 |
180302 |
361.60 |
363.40 |
358.50 |
360.00 |
+0.50 |
611 |
7,615 |
+153 |
May19 |
180302 |
358.00 |
360.40 |
356.70 |
357.40 |
+0.40 |
316 |
5,363 |
+104 |
Total Volume and Open Interest |
151,084 |
449,658 |
-5,314 |
Soybean Oil(CBOT) |
Mar18 |
180302 |
32.09 |
32.63 |
32.05 |
32.06 |
-0.06 |
7,910 |
3,334 |
-1,895 |
May18 |
180302 |
32.35 |
32.89 |
32.25 |
32.30 |
-0.09 |
84,739 |
248,228 |
+587 |
Jul18 |
180302 |
32.58 |
33.09 |
32.43 |
32.49 |
-0.10 |
41,195 |
97,016 |
+3,959 |
Aug18 |
180302 |
32.69 |
33.17 |
32.51 |
32.57 |
-0.11 |
6,879 |
25,327 |
+509 |
Sep18 |
180302 |
32.72 |
33.23 |
32.61 |
32.65 |
-0.10 |
3,090 |
15,205 |
-220 |
Oct18 |
180302 |
32.85 |
33.30 |
32.66 |
32.72 |
-0.09 |
1,394 |
12,745 |
+90 |
Dec18 |
180302 |
33.03 |
33.52 |
32.85 |
32.92 |
-0.09 |
8,772 |
54,144 |
+926 |
Jan19 |
180302 |
33.20 |
33.69 |
33.06 |
33.10 |
-0.09 |
836 |
9,051 |
+265 |
Mar19 |
180302 |
33.38 |
33.87 |
33.25 |
33.30 |
-0.08 |
180 |
3,687 |
+37 |
May19 |
180302 |
33.52 |
33.99 |
33.40 |
33.43 |
-0.09 |
78 |
1,774 |
-23 |
Total Volume and Open Interest |
155,195 |
475,230 |
+4,228 |
Canola(WCE) |
Mar18 |
180302 |
523.5 |
523.5 |
523.5 |
523.5 |
+1.9 |
1,047 |
2,949 |
-964 |
May18 |
180302 |
525.2 |
527.5 |
523.5 |
527.1 |
+1.9 |
11,886 |
78,680 |
-2,231 |
Jul18 |
180302 |
530.0 |
532.4 |
528.2 |
531.8 |
+1.7 |
7,252 |
36,099 |
-72 |
Nov18 |
180302 |
517.0 |
519.0 |
516.1 |
517.4 |
+0.4 |
4,853 |
47,957 |
-251 |
Jan19 |
180302 |
521.8 |
522.9 |
520.9 |
521.7 |
unch |
391 |
3,039 |
+364 |
Total Volume and Open Interest |
25,469 |
168,890 |
-3,144 |
Corn(CBOT) |
Mar18 |
180302 |
377.75 |
380.25 |
376.00 |
377.25 |
-1.50 |
20,800 |
14,594 |
-7,452 |
May18 |
180302 |
385.75 |
388.00 |
383.50 |
385.25 |
-1.00 |
296,769 |
746,071 |
+9,825 |
Jul18 |
180302 |
393.25 |
394.75 |
390.75 |
392.50 |
-1.00 |
123,544 |
380,479 |
+2,156 |
Sep18 |
180302 |
398.25 |
399.50 |
396.25 |
397.75 |
-1.00 |
34,232 |
159,130 |
+2,583 |
Dec18 |
180302 |
404.25 |
405.00 |
402.75 |
404.25 |
-0.50 |
76,016 |
263,174 |
+10,463 |
Mar19 |
180302 |
411.00 |
411.75 |
409.75 |
411.25 |
-0.50 |
10,423 |
57,691 |
+4,165 |
May19 |
180302 |
415.00 |
416.25 |
414.50 |
415.75 |
-0.25 |
483 |
6,632 |
+213 |
Jul19 |
180302 |
419.50 |
420.75 |
418.75 |
419.75 |
-0.50 |
1,751 |
13,390 |
+740 |
Sep19 |
180302 |
411.25 |
411.50 |
410.50 |
411.50 |
-0.75 |
11 |
2,008 |
+6 |
Dec19 |
180302 |
414.25 |
414.50 |
412.50 |
413.75 |
-1.00 |
2,504 |
16,262 |
+1,196 |
Total Volume and Open Interest |
566,573 |
1,660,475 |
+23,916 |
Wheat(CBOT) |
Mar18 |
180302 |
506.25 |
506.25 |
489.00 |
492.00 |
-13.50 |
5,720 |
2,385 |
-3,033 |
May18 |
180302 |
514.25 |
518.50 |
493.25 |
500.00 |
-15.50 |
140,220 |
230,047 |
+2,713 |
Jul18 |
180302 |
529.00 |
531.75 |
507.50 |
514.50 |
-14.00 |
52,224 |
94,399 |
-538 |
Sep18 |
180302 |
540.00 |
544.50 |
522.25 |
528.75 |
-13.00 |
19,740 |
42,816 |
+1,039 |
Dec18 |
180302 |
557.00 |
562.00 |
541.00 |
547.00 |
-12.75 |
24,160 |
57,557 |
+520 |
Mar19 |
180302 |
570.00 |
575.00 |
554.75 |
560.75 |
-11.75 |
3,607 |
13,895 |
+1,035 |
Total Volume and Open Interest |
247,339 |
444,656 |
+2,401 |
Wheat(KCBT) |
Mar18 |
180302 |
531.00 |
531.00 |
517.50 |
522.00 |
-9.00 |
2,455 |
664 |
-1,631 |
May18 |
180302 |
543.00 |
548.50 |
525.50 |
533.75 |
-9.75 |
51,362 |
140,644 |
+1,170 |
Jul18 |
180302 |
560.00 |
565.00 |
542.00 |
550.25 |
-9.75 |
38,583 |
82,403 |
-872 |
Sep18 |
180302 |
575.00 |
580.00 |
557.75 |
566.00 |
-9.75 |
14,548 |
33,943 |
+998 |
Dec18 |
180302 |
592.00 |
597.00 |
575.50 |
584.50 |
-9.25 |
12,879 |
32,576 |
-243 |
Mar19 |
180302 |
600.00 |
604.00 |
585.00 |
593.75 |
-8.75 |
2,470 |
9,262 |
+693 |
May19 |
180302 |
597.25 |
597.25 |
583.25 |
591.75 |
-10.00 |
339 |
1,168 |
-1 |
Total Volume and Open Interest |
123,101 |
301,693 |
+343 |
Wheat(MGE) |
Mar18 |
180302 |
606.50 |
615.00 |
606.50 |
606.50 |
-13.50 |
264 |
636 |
-122 |
May18 |
180302 |
632.50 |
634.00 |
616.25 |
620.25 |
-14.50 |
4,887 |
32,128 |
+486 |
Jul18 |
180302 |
639.50 |
640.50 |
625.75 |
627.75 |
-13.75 |
2,096 |
9,458 |
+153 |
Sep18 |
180302 |
643.50 |
646.00 |
632.00 |
634.25 |
-12.25 |
1,144 |
7,787 |
-35 |
Dec18 |
180302 |
650.50 |
652.75 |
639.50 |
641.75 |
-11.00 |
799 |
3,972 |
+126 |
Mar19 |
180302 |
654.00 |
656.00 |
646.50 |
647.75 |
-9.25 |
283 |
696 |
+89 |
Total Volume and Open Interest |
9,493 |
54,692 |
+702 |
Oats(CBOT) |
Mar18 |
180302 |
268.75 |
269.50 |
264.00 |
265.00 |
-4.00 |
50 |
36 |
-29 |
May18 |
180302 |
273.00 |
275.00 |
265.25 |
268.50 |
-5.00 |
323 |
4,863 |
+10 |
Jul18 |
180302 |
275.75 |
276.25 |
270.00 |
270.00 |
-3.75 |
42 |
554 |
+23 |
Sep18 |
180302 |
265.75 |
265.75 |
265.75 |
265.75 |
-3.50 |
0 |
29 |
+0 |
Total Volume and Open Interest |
415 |
5,691 |
+4 |
Rough Rice(CBOT) |
Mar18 |
180302 |
12.32 |
12.32 |
12.25 |
12.27 |
-0.15 |
166 |
327 |
-1,018 |
May18 |
180302 |
12.48 |
12.51 |
12.36 |
12.47 |
-0.03 |
711 |
6,588 |
+25 |
Jul18 |
180302 |
12.58 |
12.68 |
12.53 |
12.64 |
unch |
86 |
1,183 |
+36 |
Sep18 |
180302 |
11.90 |
11.90 |
11.85 |
11.88 |
unch |
27 |
732 |
+8 |
Total Volume and Open Interest |
990 |
8,830 |
-949 |
Live Cattle(CME) |
Apr18 |
180302 |
123.350 |
123.800 |
121.900 |
122.180 |
-1.150 |
37,838 |
136,107 |
-3,003 |
Jun18 |
180302 |
115.385 |
115.850 |
114.135 |
114.400 |
-1.100 |
21,857 |
128,665 |
+2,079 |
Aug18 |
180302 |
112.800 |
113.250 |
111.900 |
112.100 |
-0.880 |
10,663 |
63,295 |
+878 |
Oct18 |
180302 |
115.080 |
115.550 |
114.180 |
114.650 |
-0.680 |
6,220 |
27,585 |
+602 |
Dec18 |
180302 |
117.535 |
117.750 |
116.550 |
116.930 |
-0.705 |
2,812 |
14,320 |
+74 |
Feb19 |
180302 |
117.930 |
118.430 |
117.300 |
117.550 |
-0.585 |
432 |
4,277 |
+5 |
Total Volume and Open Interest |
79,863 |
376,906 |
-6 |
Feeder Cattle(CME) |
Mar18 |
180302 |
144.785 |
145.035 |
143.035 |
143.685 |
-1.365 |
3,742 |
12,354 |
-1,307 |
Apr18 |
180302 |
146.500 |
146.735 |
144.630 |
145.285 |
-1.465 |
7,163 |
19,085 |
+567 |
May18 |
180302 |
147.550 |
147.950 |
145.535 |
146.535 |
-1.465 |
3,553 |
14,103 |
+462 |
Aug18 |
180302 |
151.250 |
151.650 |
149.735 |
150.785 |
-0.950 |
1,849 |
8,208 |
+118 |
Sep18 |
180302 |
151.350 |
151.830 |
150.035 |
151.185 |
-0.800 |
501 |
1,565 |
+58 |
Oct18 |
180302 |
151.150 |
151.550 |
149.880 |
150.900 |
-0.835 |
191 |
1,177 |
-1 |
Nov18 |
180302 |
150.100 |
150.600 |
148.950 |
150.080 |
-0.800 |
74 |
1,047 |
+17 |
Total Volume and Open Interest |
17,084 |
57,877 |
-83 |
Lean Hogs(CME) |
Apr18 |
180302 |
67.450 |
68.000 |
66.900 |
67.580 |
+0.605 |
38,957 |
85,119 |
-473 |
May18 |
180302 |
74.500 |
74.950 |
74.150 |
74.650 |
+0.100 |
381 |
2,129 |
-71 |
Jun18 |
180302 |
80.300 |
80.650 |
79.430 |
79.750 |
-0.330 |
16,385 |
51,586 |
+1,854 |
Jul18 |
180302 |
81.400 |
81.500 |
80.350 |
80.500 |
-0.635 |
5,416 |
21,769 |
-98 |
Aug18 |
180302 |
81.400 |
81.535 |
80.350 |
80.550 |
-0.835 |
5,973 |
26,302 |
+803 |
Oct18 |
180302 |
69.600 |
69.750 |
68.600 |
68.730 |
-0.655 |
3,026 |
31,882 |
+351 |
Dec18 |
180302 |
63.680 |
63.700 |
62.750 |
62.850 |
-0.450 |
1,234 |
12,678 |
+570 |
Feb19 |
180302 |
67.080 |
67.100 |
66.450 |
66.535 |
-0.545 |
248 |
2,034 |
+82 |
Total Volume and Open Interest |
71,627 |
233,720 |
+3,016 |
Class III Milk(CME) |
Feb18 |
180227 |
13.44 |
13.44 |
13.43 |
13.44 |
unch |
72 |
3,136 |
-6 |
Mar18 |
180302 |
14.08 |
14.12 |
14.05 |
14.12 |
+0.08 |
152 |
4,363 |
-4 |
Apr18 |
180302 |
13.96 |
14.10 |
13.95 |
14.09 |
+0.09 |
196 |
3,472 |
-33 |
May18 |
180302 |
14.19 |
14.25 |
14.13 |
14.23 |
+0.04 |
131 |
2,713 |
+9 |
Jun18 |
180302 |
14.70 |
14.75 |
14.68 |
14.75 |
+0.04 |
81 |
2,254 |
+6 |
Jul18 |
180302 |
15.26 |
15.31 |
15.26 |
15.27 |
+0.03 |
37 |
1,698 |
+16 |
Aug18 |
180302 |
15.63 |
15.65 |
15.63 |
15.63 |
+0.02 |
25 |
1,520 |
-4 |
Sep18 |
180302 |
15.86 |
15.90 |
15.86 |
15.89 |
-0.01 |
20 |
1,659 |
+3 |
Oct18 |
180302 |
15.95 |
15.95 |
15.94 |
15.95 |
unch |
15 |
1,329 |
-2 |
Nov18 |
180302 |
15.83 |
15.83 |
15.83 |
15.83 |
unch |
8 |
1,296 |
-2 |
Dec18 |
180302 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
8 |
1,215 |
+0 |
Jan19 |
180302 |
15.52 |
15.52 |
15.52 |
15.52 |
unch |
0 |
83 |
+0 |
Feb19 |
180302 |
15.57 |
15.57 |
15.57 |
15.57 |
unch |
0 |
42 |
+0 |
Total Volume and Open Interest |
684 |
21,930 |
-1 |
Cocoa(ICE) |
Mar18 |
180302 |
2320 |
2320 |
2320 |
2320 |
+50 |
27 |
368 |
-55 |
May18 |
180302 |
2280 |
2340 |
2251 |
2313 |
+63 |
28,961 |
129,327 |
+727 |
Jul18 |
180302 |
2301 |
2363 |
2274 |
2336 |
+61 |
13,179 |
63,010 |
+2,966 |
Sep18 |
180302 |
2317 |
2379 |
2290 |
2352 |
+62 |
4,984 |
24,320 |
+1,097 |
Dec18 |
180302 |
2326 |
2379 |
2301 |
2362 |
+61 |
2,943 |
20,393 |
-686 |
Mar19 |
180302 |
2337 |
2382 |
2316 |
2369 |
+60 |
1,776 |
16,990 |
+268 |
May19 |
180302 |
2329 |
2377 |
2328 |
2377 |
+58 |
761 |
7,008 |
-239 |
Total Volume and Open Interest |
52,994 |
267,825 |
+4,138 |
Coffee "C"(ICE) |
Mar18 |
180302 |
121.55 |
121.55 |
120.35 |
120.35 |
-2.10 |
4 |
95 |
+0 |
May18 |
180302 |
123.85 |
124.20 |
121.75 |
122.20 |
-1.75 |
20,374 |
136,676 |
+947 |
Jul18 |
180302 |
126.00 |
126.20 |
123.90 |
124.40 |
-1.60 |
8,733 |
41,000 |
+550 |
Sep18 |
180302 |
128.15 |
128.25 |
125.95 |
126.60 |
-1.50 |
5,115 |
23,307 |
+677 |
Dec18 |
180302 |
131.20 |
131.50 |
129.40 |
129.90 |
-1.40 |
2,719 |
20,628 |
+373 |
Mar19 |
180302 |
134.45 |
134.60 |
132.85 |
133.25 |
-1.30 |
561 |
6,563 |
+127 |
Total Volume and Open Interest |
37,667 |
233,244 |
+2,595 |
Orange Juice(ICE) |
Mar18 |
180302 |
138.30 |
138.35 |
138.10 |
138.10 |
-0.35 |
239 |
26 |
-222 |
May18 |
180302 |
141.00 |
141.00 |
137.95 |
138.60 |
-2.60 |
1,035 |
8,401 |
-24 |
Jul18 |
180302 |
141.00 |
141.05 |
138.70 |
139.35 |
-2.10 |
84 |
1,455 |
+23 |
Sep18 |
180302 |
141.40 |
141.65 |
139.55 |
140.25 |
-1.65 |
19 |
386 |
+0 |
Nov18 |
180302 |
142.10 |
142.35 |
140.50 |
141.15 |
-1.35 |
10 |
197 |
+5 |
Jan19 |
180302 |
143.60 |
143.75 |
142.20 |
142.20 |
-1.15 |
|
|
|
Total Volume and Open Interest |
1,387 |
10,465 |
-218 |
Sugar #11(ICE) |
May18 |
180302 |
13.68 |
13.80 |
13.32 |
13.42 |
-0.29 |
108,612 |
454,050 |
-2,553 |
Jul18 |
180302 |
13.80 |
13.92 |
13.47 |
13.60 |
-0.22 |
35,628 |
163,318 |
+3,881 |
Oct18 |
180302 |
14.05 |
14.20 |
13.80 |
13.95 |
-0.16 |
15,250 |
109,289 |
+36 |
Mar19 |
180302 |
14.79 |
14.90 |
14.53 |
14.69 |
-0.14 |
6,692 |
80,673 |
-152 |
May19 |
180302 |
14.79 |
14.91 |
14.60 |
14.75 |
-0.07 |
1,577 |
14,065 |
+485 |
Jul19 |
180302 |
14.85 |
14.90 |
14.65 |
14.81 |
-0.03 |
532 |
9,469 |
+66 |
Oct19 |
180302 |
15.08 |
15.10 |
15.05 |
15.05 |
unch |
204 |
9,035 |
+15 |
Mar20 |
180302 |
15.52 |
15.53 |
15.51 |
15.51 |
+0.03 |
21 |
4,639 |
-3 |
Total Volume and Open Interest |
168,525 |
847,584 |
-16,924 |
London Cocoa(LCE) |
Mar18 |
180302 |
1608 |
1638 |
1597 |
1638 |
+36 |
15,619 |
47,824 |
-10,006 |
May18 |
180302 |
1615 |
1643 |
1603 |
1641 |
+31 |
19,105 |
71,627 |
+927 |
Jul18 |
180302 |
1631 |
1656 |
1619 |
1655 |
+28 |
7,237 |
53,183 |
+632 |
Sep18 |
180302 |
1644 |
1665 |
1629 |
1664 |
+27 |
6,501 |
28,234 |
-2,026 |
Dec18 |
180302 |
1650 |
1671 |
1637 |
1670 |
+25 |
5,661 |
38,267 |
+409 |
Mar19 |
180302 |
1656 |
1670 |
1641 |
1670 |
+21 |
3,474 |
25,803 |
+407 |
May19 |
180302 |
1673 |
1681 |
1656 |
1681 |
+20 |
1,111 |
8,347 |
-236 |
Total Volume and Open Interest |
59,152 |
281,829 |
-9,713 |
London Sugar(LCE) |
May18 |
180302 |
369.30 |
370.30 |
360.80 |
363.20 |
-5.30 |
10,265 |
50,624 |
-538 |
Aug18 |
180302 |
365.50 |
367.70 |
359.00 |
361.20 |
-4.20 |
3,196 |
24,659 |
+359 |
Oct18 |
180302 |
368.90 |
370.10 |
362.20 |
364.20 |
-4.30 |
638 |
8,036 |
+16 |
Dec18 |
180302 |
374.90 |
375.00 |
369.60 |
369.80 |
-4.10 |
91 |
4,226 |
-27 |
Mar19 |
180302 |
381.00 |
381.10 |
375.70 |
376.20 |
-3.80 |
41 |
3,912 |
+6 |
Total Volume and Open Interest |
14,245 |
93,950 |
-182 |
Cotton(ICE) |
Mar18 |
180302 |
82.70 |
82.72 |
82.50 |
82.72 |
+0.15 |
21 |
92 |
-22 |
May18 |
180302 |
81.53 |
82.22 |
81.10 |
82.09 |
+0.28 |
18,387 |
129,824 |
+921 |
Jul18 |
180302 |
81.93 |
82.47 |
81.43 |
82.35 |
+0.24 |
7,168 |
58,692 |
+406 |
Oct18 |
180302 |
78.47 |
78.47 |
78.47 |
78.47 |
-0.04 |
0 |
6 |
+0 |
Dec18 |
180302 |
77.00 |
77.28 |
76.81 |
77.05 |
-0.13 |
4,488 |
59,545 |
+1,086 |
Mar19 |
180302 |
77.25 |
77.50 |
77.15 |
77.15 |
-0.31 |
1,681 |
9,716 |
+546 |
Total Volume and Open Interest |
31,964 |
262,555 |
+3,017 |
Lumber(CME) |
Mar18 |
180302 |
513.4 |
518.8 |
512.5 |
515.5 |
+2.5 |
630 |
1,596 |
-305 |
May18 |
180302 |
485.0 |
488.4 |
481.7 |
483.8 |
-7.9 |
581 |
4,697 |
+78 |
Jul18 |
180302 |
472.4 |
472.4 |
469.2 |
471.0 |
-8.2 |
103 |
508 |
+42 |
Sep18 |
180302 |
458.5 |
459.9 |
456.0 |
457.1 |
-8.9 |
3 |
128 |
+0 |
Total Volume and Open Interest |
1,318 |
7,015 |
-185 |
Crude Oil(NYM) |
Apr18 |
180302 |
61.34 |
61.60 |
60.13 |
61.25 |
+0.26 |
768,409 |
482,408 |
-2,633 |
May18 |
180302 |
61.20 |
61.41 |
59.99 |
61.09 |
+0.29 |
197,822 |
263,197 |
+7,275 |
Jun18 |
180302 |
60.81 |
61.08 |
59.69 |
60.78 |
+0.34 |
140,369 |
304,369 |
-692 |
Jul18 |
180302 |
60.31 |
60.65 |
59.29 |
60.36 |
+0.38 |
37,192 |
137,565 |
-2,350 |
Aug18 |
180302 |
59.68 |
60.14 |
58.80 |
59.87 |
+0.42 |
22,459 |
84,082 |
-1,265 |
Sep18 |
180302 |
59.15 |
59.57 |
58.28 |
59.36 |
+0.44 |
29,206 |
114,931 |
-94 |
Oct18 |
180302 |
58.53 |
59.03 |
57.80 |
58.87 |
+0.45 |
13,551 |
92,746 |
+280 |
Nov18 |
180302 |
58.12 |
58.56 |
57.36 |
58.43 |
+0.45 |
8,543 |
71,725 |
+226 |
Dec18 |
180302 |
57.75 |
58.30 |
56.99 |
58.04 |
+0.45 |
73,900 |
239,108 |
-308 |
Jan19 |
180302 |
57.19 |
57.84 |
56.78 |
57.66 |
+0.43 |
2,425 |
86,189 |
-372 |
Feb19 |
180302 |
56.92 |
57.53 |
56.42 |
57.29 |
+0.44 |
3,471 |
52,182 |
+1,539 |
Mar19 |
180302 |
56.63 |
57.09 |
55.97 |
56.93 |
+0.42 |
6,529 |
41,278 |
-1,387 |
Apr19 |
180302 |
56.60 |
56.60 |
56.12 |
56.60 |
+0.42 |
903 |
21,012 |
+64 |
May19 |
180302 |
56.29 |
56.29 |
55.82 |
56.29 |
+0.43 |
632 |
18,751 |
+279 |
Jun19 |
180302 |
55.45 |
56.22 |
55.03 |
56.00 |
+0.43 |
13,826 |
105,046 |
-64 |
Jul19 |
180302 |
55.69 |
55.69 |
55.24 |
55.69 |
+0.42 |
969 |
16,959 |
+281 |
Total Volume and Open Interest |
1,349,655 |
2,462,234 |
+2,020 |
e-miNY Crude Oil(NYM) |
Apr18 |
180302 |
61.325 |
61.600 |
60.150 |
61.250 |
+0.250 |
16,363 |
1,671 |
-132 |
May18 |
180302 |
61.100 |
61.400 |
60.025 |
61.100 |
+0.300 |
308 |
364 |
+18 |
Jun18 |
180302 |
60.450 |
60.950 |
59.725 |
60.775 |
+0.325 |
103 |
142 |
-10 |
Jul18 |
180302 |
60.275 |
60.525 |
59.400 |
60.350 |
+0.375 |
10 |
65 |
+0 |
Aug18 |
180302 |
59.750 |
59.875 |
59.200 |
59.875 |
+0.425 |
7 |
125 |
+2 |
Sep18 |
180302 |
58.800 |
59.600 |
58.700 |
59.350 |
+0.425 |
4 |
69 |
+1 |
Oct18 |
180302 |
58.875 |
58.875 |
58.200 |
58.875 |
+0.450 |
2 |
36 |
+0 |
Nov18 |
180302 |
58.425 |
58.425 |
58.425 |
58.425 |
+0.450 |
2 |
124 |
+0 |
Dec18 |
180302 |
57.300 |
58.175 |
57.150 |
58.050 |
+0.450 |
15 |
157 |
-3 |
Jan19 |
180302 |
57.650 |
57.650 |
57.650 |
57.650 |
+0.425 |
0 |
30 |
+0 |
Total Volume and Open Interest |
16,815 |
2,825 |
-123 |
NY Harbor ULSD(NYM) |
Apr18 |
180302 |
188.55 |
189.00 |
185.00 |
187.96 |
-0.59 |
86,452 |
130,219 |
-1,660 |
May18 |
180302 |
189.02 |
189.20 |
185.18 |
188.20 |
-0.37 |
54,778 |
71,208 |
-235 |
Jun18 |
180302 |
188.05 |
189.09 |
185.08 |
188.10 |
-0.19 |
42,853 |
48,645 |
-1,504 |
Jul18 |
180302 |
187.74 |
188.97 |
185.06 |
188.03 |
-0.11 |
14,435 |
33,065 |
-541 |
Aug18 |
180302 |
187.70 |
188.87 |
185.04 |
187.97 |
-0.07 |
7,845 |
16,924 |
+418 |
Sep18 |
180302 |
187.13 |
189.00 |
185.20 |
188.13 |
-0.05 |
6,372 |
17,715 |
+201 |
Oct18 |
180302 |
186.28 |
189.15 |
185.37 |
188.31 |
unch |
1,860 |
9,580 |
+388 |
Nov18 |
180302 |
186.10 |
189.25 |
185.50 |
188.42 |
+0.08 |
961 |
5,977 |
+115 |
Dec18 |
180302 |
187.50 |
189.27 |
185.47 |
188.46 |
+0.20 |
8,092 |
46,879 |
+787 |
Jan19 |
180302 |
186.77 |
189.30 |
185.66 |
188.54 |
+0.26 |
777 |
6,132 |
+173 |
Feb19 |
180302 |
186.10 |
188.99 |
185.47 |
188.29 |
+0.30 |
296 |
1,913 |
-27 |
Mar19 |
180302 |
185.50 |
187.75 |
185.10 |
187.47 |
+0.34 |
149 |
1,575 |
+80 |
Apr19 |
180302 |
185.69 |
185.69 |
185.25 |
185.69 |
+0.36 |
30 |
804 |
+3 |
May19 |
180302 |
183.31 |
184.75 |
183.06 |
184.75 |
+0.36 |
22 |
618 |
-1 |
Total Volume and Open Interest |
225,674 |
402,109 |
-5,915 |
RBOB Gasoline(NYM) |
Apr18 |
180302 |
189.35 |
191.35 |
185.66 |
190.14 |
+0.50 |
72,332 |
138,443 |
-345 |
May18 |
180302 |
190.88 |
192.61 |
187.19 |
191.47 |
+0.40 |
51,703 |
87,228 |
+1,670 |
Jun18 |
180302 |
190.77 |
192.32 |
187.10 |
191.21 |
+0.34 |
29,300 |
51,900 |
+912 |
Jul18 |
180302 |
189.55 |
190.93 |
185.91 |
189.87 |
+0.27 |
15,858 |
39,716 |
+442 |
Aug18 |
180302 |
186.69 |
188.75 |
184.00 |
187.78 |
+0.21 |
8,556 |
20,417 |
+933 |
Sep18 |
180302 |
183.97 |
185.98 |
181.30 |
184.98 |
+0.13 |
6,355 |
24,265 |
+463 |
Oct18 |
180302 |
169.60 |
172.65 |
168.10 |
171.71 |
+0.13 |
1,897 |
11,025 |
+13 |
Nov18 |
180302 |
166.38 |
168.99 |
164.82 |
168.24 |
+0.08 |
1,714 |
8,458 |
+307 |
Dec18 |
180302 |
164.59 |
166.64 |
162.17 |
165.61 |
+0.04 |
2,914 |
20,122 |
+406 |
Jan19 |
180302 |
162.57 |
165.63 |
161.24 |
164.62 |
-0.02 |
416 |
6,770 |
+90 |
Total Volume and Open Interest |
191,329 |
413,333 |
-2,155 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180302 |
190.14 |
190.14 |
190.14 |
190.14 |
+0.50 |
|
|
|
May18 |
180302 |
191.47 |
191.47 |
191.47 |
191.47 |
+0.40 |
|
|
|
Jun18 |
180302 |
191.21 |
191.21 |
191.21 |
191.21 |
+0.34 |
|
|
|
Jul18 |
180302 |
189.87 |
189.87 |
189.87 |
189.87 |
+0.27 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Apr18 |
180302 |
2.693 |
2.728 |
2.686 |
2.695 |
-0.003 |
133,147 |
315,680 |
-1,730 |
May18 |
180302 |
2.724 |
2.756 |
2.716 |
2.727 |
-0.002 |
52,317 |
206,306 |
+66 |
Jun18 |
180302 |
2.765 |
2.795 |
2.758 |
2.767 |
-0.001 |
21,049 |
81,935 |
-424 |
Jul18 |
180302 |
2.808 |
2.839 |
2.802 |
2.811 |
-0.001 |
21,425 |
101,015 |
+2,890 |
Aug18 |
180302 |
2.818 |
2.847 |
2.810 |
2.819 |
-0.003 |
11,945 |
56,566 |
+822 |
Sep18 |
180302 |
2.797 |
2.826 |
2.791 |
2.800 |
-0.003 |
12,654 |
73,138 |
+1,694 |
Oct18 |
180302 |
2.813 |
2.840 |
2.804 |
2.814 |
-0.003 |
25,746 |
121,756 |
+1,867 |
Nov18 |
180302 |
2.870 |
2.884 |
2.854 |
2.861 |
-0.004 |
4,214 |
40,187 |
-150 |
Dec18 |
180302 |
2.996 |
3.007 |
2.976 |
2.980 |
-0.008 |
4,010 |
42,113 |
+155 |
Jan19 |
180302 |
3.082 |
3.093 |
3.060 |
3.067 |
-0.008 |
10,818 |
66,125 |
+1,205 |
Feb19 |
180302 |
3.051 |
3.062 |
3.034 |
3.037 |
-0.008 |
1,754 |
26,639 |
+302 |
Mar19 |
180302 |
2.951 |
2.970 |
2.939 |
2.948 |
-0.006 |
3,683 |
48,545 |
+265 |
Apr19 |
180302 |
2.657 |
2.670 |
2.649 |
2.658 |
-0.002 |
4,222 |
51,331 |
+972 |
May19 |
180302 |
2.634 |
2.638 |
2.620 |
2.626 |
-0.003 |
1,062 |
15,163 |
+548 |
Jun19 |
180302 |
2.657 |
2.662 |
2.649 |
2.653 |
-0.004 |
211 |
11,424 |
+29 |
Jul19 |
180302 |
2.687 |
2.692 |
2.679 |
2.683 |
-0.007 |
228 |
9,973 |
-34 |
Total Volume and Open Interest |
309,764 |
1,347,308 |
+8,562 |
Brent Crude Oil(ICE) |
May18 |
180302 |
64.07 |
64.64 |
63.20 |
64.37 |
+0.54 |
356,644 |
541,386 |
-8,292 |
Jun18 |
180302 |
63.73 |
64.37 |
62.96 |
64.11 |
+0.52 |
190,670 |
357,030 |
+10,623 |
Jul18 |
180302 |
63.49 |
64.05 |
62.66 |
63.80 |
+0.51 |
71,622 |
149,922 |
-4,462 |
Aug18 |
180302 |
63.17 |
63.73 |
62.34 |
63.48 |
+0.51 |
43,918 |
124,079 |
+2,508 |
Sep18 |
180302 |
62.89 |
63.41 |
62.01 |
63.15 |
+0.50 |
55,035 |
128,427 |
+4,581 |
Oct18 |
180302 |
62.54 |
63.07 |
61.68 |
62.81 |
+0.50 |
19,795 |
55,104 |
+329 |
Nov18 |
180302 |
62.23 |
62.69 |
61.35 |
62.46 |
+0.48 |
12,376 |
62,216 |
-587 |
Dec18 |
180302 |
61.82 |
62.35 |
61.01 |
62.10 |
+0.46 |
93,448 |
255,485 |
+1,166 |
Jan19 |
180302 |
61.33 |
61.99 |
60.75 |
61.79 |
+0.46 |
4,134 |
49,274 |
-191 |
Feb19 |
180302 |
60.57 |
61.51 |
60.53 |
61.51 |
+0.45 |
3,314 |
31,513 |
-279 |
Mar19 |
180302 |
60.79 |
61.23 |
60.33 |
61.23 |
+0.44 |
8,070 |
33,169 |
-1,023 |
Apr19 |
180302 |
60.97 |
60.97 |
60.97 |
60.97 |
+0.43 |
1,277 |
14,287 |
+441 |
May19 |
180302 |
60.71 |
60.71 |
60.71 |
60.71 |
+0.42 |
1,022 |
15,616 |
-188 |
Jun19 |
180302 |
59.98 |
60.62 |
59.42 |
60.43 |
+0.41 |
15,990 |
77,910 |
+612 |
Total Volume and Open Interest |
925,504 |
2,313,030 |
-61,144 |
Gas Oil(ICE) |
Mar18 |
180302 |
567.50 |
569.75 |
556.50 |
563.25 |
+1.50 |
54,790 |
103,494 |
-1,844 |
Apr18 |
180302 |
567.25 |
572.00 |
558.50 |
565.00 |
+1.75 |
117,552 |
230,591 |
+5,239 |
May18 |
180302 |
568.25 |
572.00 |
558.75 |
565.00 |
+1.75 |
83,574 |
143,137 |
-1,672 |
Jun18 |
180302 |
565.25 |
570.25 |
557.50 |
563.25 |
+1.75 |
63,971 |
90,477 |
-2,273 |
Jul18 |
180302 |
564.25 |
569.25 |
557.00 |
562.25 |
+1.75 |
23,927 |
56,044 |
-162 |
Aug18 |
180302 |
563.00 |
568.75 |
557.00 |
561.75 |
+1.75 |
10,381 |
30,920 |
+1,264 |
Sep18 |
180302 |
562.50 |
567.00 |
556.75 |
561.00 |
+1.50 |
7,642 |
34,722 |
+925 |
Oct18 |
180302 |
561.75 |
565.50 |
556.00 |
560.25 |
+1.50 |
4,370 |
27,892 |
+632 |
Nov18 |
180302 |
559.25 |
564.75 |
553.75 |
557.75 |
+1.50 |
3,080 |
14,920 |
-1,513 |
Dec18 |
180302 |
556.50 |
562.50 |
551.25 |
555.50 |
+1.50 |
20,426 |
114,196 |
+76 |
Total Volume and Open Interest |
401,920 |
1,024,227 |
+1,643 |
Ethanol(CBOT) |
Mar18 |
180302 |
1.470 |
1.475 |
1.457 |
1.458 |
-0.012 |
17 |
111 |
-13 |
Apr18 |
180302 |
1.510 |
1.512 |
1.469 |
1.472 |
-0.021 |
191 |
1,086 |
+44 |
May18 |
180302 |
1.493 |
1.496 |
1.480 |
1.480 |
-0.018 |
38 |
204 |
+34 |
Jun18 |
180302 |
1.485 |
1.485 |
1.480 |
1.480 |
-0.018 |
27 |
185 |
-26 |
Jul18 |
180302 |
1.478 |
1.478 |
1.478 |
1.478 |
-0.018 |
0 |
162 |
+0 |
Aug18 |
180302 |
1.477 |
1.477 |
1.477 |
1.477 |
-0.015 |
0 |
4 |
+0 |
Sep18 |
180302 |
1.480 |
1.482 |
1.476 |
1.476 |
-0.015 |
0 |
126 |
+0 |
Oct18 |
180302 |
1.470 |
1.470 |
1.470 |
1.470 |
-0.015 |
|
|
|
Total Volume and Open Interest |
273 |
1,938 |
+39 |
WTI Crude Oil(ICE) |
Apr18 |
180302 |
61.18 |
61.60 |
60.15 |
61.25 |
+0.26 |
48,033 |
64,248 |
+80 |
May18 |
180302 |
61.07 |
61.41 |
60.00 |
61.09 |
+0.29 |
71,325 |
56,609 |
+5,453 |
Jun18 |
180302 |
60.71 |
61.07 |
59.70 |
60.78 |
+0.34 |
56,333 |
88,760 |
-1,884 |
Jul18 |
180302 |
60.07 |
60.64 |
59.31 |
60.36 |
+0.38 |
11,868 |
22,876 |
+1,203 |
Aug18 |
180302 |
59.71 |
60.08 |
58.82 |
59.87 |
+0.42 |
6,691 |
19,462 |
+218 |
Sep18 |
180302 |
58.93 |
59.64 |
58.50 |
59.36 |
+0.44 |
7,878 |
23,429 |
-773 |
Oct18 |
180302 |
58.18 |
59.13 |
58.00 |
58.87 |
+0.45 |
2,349 |
8,428 |
+161 |
Nov18 |
180302 |
57.84 |
58.43 |
57.82 |
58.43 |
+0.45 |
581 |
11,820 |
+50 |
Dec18 |
180302 |
57.38 |
58.27 |
57.01 |
58.04 |
+0.45 |
21,149 |
111,242 |
-13 |
Jan19 |
180302 |
57.66 |
57.66 |
57.66 |
57.66 |
+0.43 |
1,685 |
6,396 |
+199 |
Feb19 |
180302 |
57.29 |
57.29 |
57.29 |
57.29 |
+0.44 |
256 |
6,348 |
+23 |
Mar19 |
180302 |
56.93 |
56.93 |
56.93 |
56.93 |
+0.42 |
2,136 |
5,804 |
+1,478 |
Apr19 |
180302 |
56.60 |
56.60 |
56.60 |
56.60 |
+0.42 |
49 |
1,868 |
+0 |
May19 |
180302 |
56.29 |
56.29 |
56.29 |
56.29 |
+0.43 |
76 |
2,367 |
+18 |
Jun19 |
180302 |
55.38 |
56.20 |
55.11 |
56.00 |
+0.43 |
2,964 |
24,486 |
+268 |
Jul19 |
180302 |
55.69 |
55.69 |
55.69 |
55.69 |
+0.42 |
16 |
1,783 |
+8 |
Total Volume and Open Interest |
238,203 |
549,926 |
+7,011 |
US Dollar Index(ICE) |
Mar18 |
180302 |
90.200 |
90.260 |
89.835 |
89.905 |
-0.375 |
24,709 |
32,932 |
-165 |
Jun18 |
180302 |
89.820 |
89.870 |
89.455 |
89.510 |
-0.370 |
573 |
4,203 |
+185 |
Sep18 |
180302 |
89.380 |
89.440 |
89.090 |
89.130 |
-0.370 |
75 |
591 |
+35 |
Total Volume and Open Interest |
25,360 |
37,956 |
+54 |
Australian Dollar(CME) |
Mar18 |
180302 |
77.63 |
77.74 |
77.37 |
77.54 |
-0.05 |
109,839 |
106,429 |
+588 |
Jun18 |
180302 |
77.66 |
77.73 |
77.41 |
77.57 |
-0.05 |
680 |
3,427 |
+183 |
Sep18 |
180302 |
77.70 |
77.70 |
77.60 |
77.62 |
-0.04 |
3 |
486 |
+0 |
Total Volume and Open Interest |
113,666 |
112,104 |
+798 |
British Pound(CME) |
Mar18 |
180302 |
137.81 |
138.24 |
137.62 |
137.95 |
+0.19 |
161,588 |
189,735 |
+1,869 |
Jun18 |
180302 |
138.35 |
138.78 |
138.21 |
138.51 |
+0.19 |
7,473 |
11,330 |
+4,360 |
Sep18 |
180302 |
138.90 |
139.15 |
138.90 |
139.04 |
+0.19 |
2 |
277 |
+0 |
Total Volume and Open Interest |
178,761 |
203,324 |
+6,411 |
Canadian Dollar(CME) |
Mar18 |
180302 |
77.93 |
78.02 |
77.44 |
77.55 |
-0.42 |
76,922 |
134,053 |
-2,113 |
Jun18 |
180302 |
78.08 |
78.16 |
77.58 |
77.69 |
-0.42 |
1,086 |
6,355 |
+850 |
Sep18 |
180302 |
78.27 |
78.28 |
77.75 |
77.82 |
-0.42 |
255 |
1,257 |
+244 |
Dec18 |
180302 |
78.37 |
78.37 |
77.85 |
77.93 |
-0.42 |
66 |
2,480 |
+61 |
Total Volume and Open Interest |
78,338 |
144,401 |
-950 |
Japanese Yen(CME) |
Mar18 |
180302 |
94.30 |
95.10 |
94.15 |
94.82 |
+0.62 |
126,134 |
261,403 |
+2,696 |
Jun18 |
180302 |
94.94 |
95.69 |
94.76 |
95.42 |
+0.62 |
1,407 |
3,197 |
+256 |
Sep18 |
180302 |
95.59 |
96.27 |
95.59 |
96.05 |
+0.61 |
3 |
420 |
+2 |
Total Volume and Open Interest |
127,637 |
266,066 |
+3,000 |
Swiss Franc(CME) |
Mar18 |
180302 |
106.31 |
107.20 |
106.22 |
106.84 |
+0.64 |
25,523 |
67,330 |
-689 |
Jun18 |
180302 |
107.17 |
108.04 |
107.09 |
107.70 |
+0.65 |
599 |
1,109 |
+160 |
Sep18 |
180302 |
108.30 |
108.83 |
108.30 |
108.56 |
+0.64 |
14 |
25 |
-8 |
Total Volume and Open Interest |
26,136 |
68,481 |
-537 |
EuroFX(CME) |
Mar18 |
180302 |
122.84 |
123.48 |
122.63 |
123.41 |
+0.75 |
216,326 |
523,092 |
-3,865 |
Jun18 |
180302 |
123.70 |
124.32 |
123.49 |
124.27 |
+0.76 |
9,812 |
35,473 |
+3,534 |
Sep18 |
180302 |
124.55 |
125.15 |
124.38 |
125.15 |
+0.76 |
230 |
2,139 |
+34 |
Total Volume and Open Interest |
232,421 |
566,803 |
-660 |
Mexican Peso(CME) |
Mar18 |
180302 |
528.75 |
530.63 |
525.63 |
529.38 |
+1.00 |
38,239 |
186,276 |
-903 |
Apr18 |
180302 |
527.00 |
527.00 |
527.00 |
527.00 |
+1.00 |
|
|
|
Total Volume and Open Interest |
38,553 |
188,439 |
-783 |
Brazilian Real(CME) |
Apr18 |
180302 |
305.00 |
306.90 |
305.00 |
306.40 |
+1.35 |
4,186 |
20,745 |
-516 |
May18 |
180302 |
305.55 |
305.85 |
305.50 |
305.50 |
+1.30 |
13 |
16 |
+8 |
Jun18 |
180302 |
304.65 |
304.65 |
304.65 |
304.65 |
+1.25 |
1 |
687 |
+1 |
Jul18 |
180302 |
303.70 |
303.70 |
303.70 |
303.70 |
+1.25 |
0 |
50 |
+0 |
Total Volume and Open Interest |
4,200 |
21,551 |
-25,793 |
30-Year T-Bonds(CBOT) |
Mar18 |
180302 |
145~110 |
145~200 |
144~060 |
144~140 |
-0~290 |
59,647 |
35,314 |
-39,084 |
Jun18 |
180302 |
144~100 |
144~200 |
143~050 |
143~140 |
-0~290 |
365,541 |
793,561 |
+26,156 |
Sep18 |
180302 |
142~140 |
142~140 |
142~140 |
142~140 |
-0~290 |
0 |
62 |
+0 |
Total Volume and Open Interest |
425,188 |
828,937 |
-12,928 |
10-Year T-Notes(CBOT) |
Mar18 |
180302 |
121~055 |
121~095 |
120~220 |
120~255 |
-0~130 |
329,530 |
199,381 |
-211,817 |
Jun18 |
180302 |
120~175 |
120~225 |
120~025 |
120~060 |
-0~135 |
1,703,836 |
3,439,122 |
+142,778 |
Sep18 |
180302 |
119~230 |
119~230 |
119~230 |
119~230 |
-0~135 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,033,366 |
3,638,505 |
-69,039 |
5-Year T-Notes(CBOT) |
Mar18 |
180302 |
114~170 |
114~214 |
114~100 |
114~124 |
-0~064 |
242,446 |
122,905 |
-118,211 |
Jun18 |
180302 |
114~082 |
114~126 |
114~004 |
114~030 |
-0~070 |
1,089,500 |
3,273,732 |
+45,815 |
Sep18 |
180302 |
114~030 |
114~030 |
114~030 |
114~030 |
-0~070 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,331,946 |
3,396,643 |
-72,396 |
2 Year T-Notes(CBOT) |
Mar18 |
180302 |
106~190 |
106~202 |
106~170 |
106~176 |
-0~016 |
176,113 |
100,316 |
-82,718 |
Jun18 |
180302 |
106~104 |
106~122 |
106~082 |
106~092 |
-0~020 |
503,612 |
1,764,178 |
+34,515 |
Sep18 |
180302 |
106~092 |
106~092 |
106~092 |
106~092 |
-0~020 |
|
|
|
Total Volume and Open Interest |
679,725 |
1,864,494 |
-48,203 |
Eurodollars(CME) |
Mar18 |
180302 |
97.927 |
97.960 |
97.923 |
97.940 |
+0.003 |
403,497 |
1,354,920 |
-5,244 |
Jun18 |
180302 |
97.785 |
97.820 |
97.780 |
97.795 |
unch |
478,143 |
1,680,999 |
+53,943 |
Sep18 |
180302 |
97.675 |
97.705 |
97.660 |
97.675 |
-0.015 |
445,784 |
1,454,374 |
+12,020 |
Dec18 |
180302 |
97.535 |
97.575 |
97.515 |
97.530 |
-0.025 |
454,515 |
1,881,873 |
-14,789 |
Mar19 |
180302 |
97.460 |
97.495 |
97.425 |
97.440 |
-0.035 |
303,858 |
1,360,199 |
-4,221 |
Jun19 |
180302 |
97.370 |
97.405 |
97.330 |
97.345 |
-0.040 |
307,166 |
1,391,664 |
+33,618 |
Sep19 |
180302 |
97.310 |
97.345 |
97.260 |
97.280 |
-0.040 |
198,415 |
953,843 |
+7,618 |
Dec19 |
180302 |
97.245 |
97.270 |
97.190 |
97.205 |
-0.040 |
440,123 |
2,031,968 |
-8,667 |
Mar20 |
180302 |
97.225 |
97.255 |
97.170 |
97.185 |
-0.045 |
198,740 |
978,616 |
-257 |
Jun20 |
180302 |
97.215 |
97.240 |
97.150 |
97.170 |
-0.050 |
177,996 |
880,652 |
+14,865 |
Sep20 |
180302 |
97.200 |
97.225 |
97.140 |
97.155 |
-0.055 |
120,899 |
564,300 |
+13,902 |
Dec20 |
180302 |
97.170 |
97.190 |
97.100 |
97.120 |
-0.055 |
182,108 |
648,953 |
+21,199 |
Mar21 |
180302 |
97.155 |
97.175 |
97.085 |
97.105 |
-0.055 |
61,452 |
483,353 |
-4,976 |
Jun21 |
180302 |
97.145 |
97.160 |
97.075 |
97.090 |
-0.060 |
84,655 |
255,894 |
-9,239 |
Sep21 |
180302 |
97.130 |
97.150 |
97.065 |
97.075 |
-0.065 |
64,217 |
174,761 |
+12,657 |
Dec21 |
180302 |
97.115 |
97.130 |
97.045 |
97.055 |
-0.070 |
54,612 |
246,581 |
+6,154 |
Mar22 |
180302 |
97.105 |
97.120 |
97.035 |
97.050 |
-0.065 |
29,472 |
137,914 |
+356 |
Jun22 |
180302 |
97.095 |
97.110 |
97.025 |
97.040 |
-0.065 |
29,985 |
89,333 |
+545 |
Total Volume and Open Interest |
4,132,058 |
230,208 |
+124,236 |
Ultra T-Bond(CBOT) |
Mar18 |
180302 |
157~22 |
158~09 |
156~09 |
156~23 |
-1~05 |
46,763 |
82,932 |
-23,447 |
Jun18 |
180302 |
157~01 |
157~14 |
155~12 |
155~28 |
-1~05 |
183,716 |
908,183 |
+9,726 |
Sep18 |
180302 |
154~28 |
154~28 |
154~28 |
154~28 |
-1~05 |
|
|
|
Total Volume and Open Interest |
230,479 |
991,115 |
-13,721 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180302 |
129~030 |
129~110 |
128~150 |
128~205 |
-0~185 |
46,460 |
44,547 |
-17,359 |
Jun18 |
180302 |
128~225 |
128~295 |
128~025 |
128~075 |
-0~180 |
217,467 |
523,914 |
+6,975 |
Sep18 |
180302 |
128~075 |
128~075 |
128~075 |
128~075 |
-0~180 |
|
|
|
Total Volume and Open Interest |
263,927 |
568,461 |
-10,384 |
30 Day Federal Funds(CBOT) |
Mar18 |
180302 |
98.507 |
98.510 |
98.505 |
98.507 |
unch |
5,676 |
91,424 |
-1,161 |
Apr18 |
180302 |
98.350 |
98.355 |
98.345 |
98.350 |
unch |
32,793 |
413,205 |
-12,479 |
May18 |
180302 |
98.335 |
98.345 |
98.330 |
98.340 |
unch |
38,646 |
164,351 |
-8,389 |
Jun18 |
180302 |
98.230 |
98.240 |
98.225 |
98.235 |
-0.005 |
30,150 |
71,013 |
+13,183 |
Jul18 |
180302 |
98.150 |
98.160 |
98.135 |
98.150 |
-0.005 |
51,567 |
194,485 |
+5,428 |
Aug18 |
180302 |
98.130 |
98.140 |
98.115 |
98.130 |
-0.005 |
32,817 |
130,028 |
+1,306 |
Total Volume and Open Interest |
331,968 |
1,957,353 |
-296,337 |
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 |
180302 |
162.58 |
163.08 |
161.82 |
162.18 |
+0.10 |
94,509 |
252,809 |
-18,378 |
Jun18 |
180302 |
160.80 |
161.56 |
160.30 |
160.66 |
+0.12 |
51,903 |
89,391 |
+14,724 |
Sep18 |
180302 |
165.18 |
165.18 |
165.18 |
165.18 |
+0.10 |
|
|
|
Total Volume and Open Interest |
146,412 |
342,200 |
-3,654 |
Euro-Bund(EUREX) |
Mar18 |
180302 |
159.90 |
160.21 |
159.58 |
159.77 |
+0.07 |
701,486 |
1,856,899 |
+49,662 |
Jun18 |
180302 |
157.25 |
157.53 |
156.90 |
157.09 |
+0.06 |
138,885 |
669,059 |
+113,792 |
Sep18 |
180302 |
157.00 |
157.00 |
156.69 |
156.69 |
+0.09 |
1 |
54 |
+24 |
Total Volume and Open Interest |
840,372 |
2,526,012 |
+163,478 |
Euro-Bobl(EUREX) |
Mar18 |
180302 |
131.17 |
131.30 |
131.12 |
131.18 |
+0.05 |
517,352 |
1,815,301 |
+50,233 |
Jun18 |
180302 |
130.35 |
130.49 |
130.31 |
130.36 |
+0.04 |
116,407 |
427,222 |
+140,957 |
Sep18 |
180302 |
129.93 |
129.93 |
129.93 |
129.93 |
unch |
|
|
|
Total Volume and Open Interest |
633,759 |
2,242,523 |
+191,190 |
Euro-Schatz(EUREX) |
Mar18 |
180302 |
112.00 |
112.03 |
112.00 |
112.01 |
+0.01 |
366,542 |
1,950,034 |
+123,261 |
Jun18 |
180302 |
111.80 |
111.82 |
111.78 |
111.80 |
+0.01 |
181,710 |
693,972 |
+264,368 |
Sep18 |
180302 |
112.20 |
112.20 |
112.20 |
112.20 |
+0.01 |
|
|
|
Total Volume and Open Interest |
548,252 |
2,644,006 |
+387,629 |
3-Mth Euribor(EUREX) |
Mar18 |
180302 |
100.325 |
100.325 |
100.325 |
100.325 |
+0.005 |
0 |
6,959 |
+99 |
Jun18 |
180302 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
2,915 |
+0 |
Sep18 |
180302 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.005 |
0 |
3,104 |
+5 |
Total Volume and Open Interest |
32 |
34,974 |
+483 |
Long Gilt(LIFFE) |
Mar18 |
180302 |
122~23 |
123~00 |
122~14 |
122~19 |
+0~03 |
16,049 |
39,716 |
-16,355 |
Jun18 |
180302 |
121~23 |
122~01 |
121~14 |
121~19 |
+0~03 |
244,316 |
710,453 |
+3,703 |
Total Volume and Open Interest |
260,365 |
750,169 |
-12,652 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180302 |
99.37 |
99.38 |
99.36 |
99.38 |
+0.01 |
113,044 |
336,652 |
-14,076 |
Jun18 |
180302 |
99.19 |
99.20 |
99.18 |
99.20 |
+0.01 |
142,132 |
660,696 |
+8,362 |
Sep18 |
180302 |
99.10 |
99.11 |
99.09 |
99.10 |
+0.01 |
101,022 |
412,807 |
-2,924 |
Dec18 |
180302 |
99.00 |
99.03 |
99.00 |
99.01 |
+0.01 |
139,753 |
466,830 |
+10,154 |
Mar19 |
180302 |
98.92 |
98.95 |
98.92 |
98.93 |
+0.02 |
111,502 |
332,671 |
+9,836 |
Jun19 |
180302 |
98.84 |
98.88 |
98.84 |
98.86 |
+0.02 |
99,980 |
276,637 |
-6,925 |
Total Volume and Open Interest |
1,060,884 |
3,580,954 |
+11,132 |
3-Mth Euribor(LIFFE) |
Mar18 |
180302 |
100.325 |
100.325 |
100.320 |
100.320 |
-0.005 |
28,963 |
464,902 |
-9,726 |
Jun18 |
180302 |
100.310 |
100.315 |
100.310 |
100.310 |
unch |
26,930 |
534,100 |
-4,482 |
Sep18 |
180302 |
100.295 |
100.305 |
100.295 |
100.300 |
unch |
33,503 |
565,855 |
+6,771 |
Total Volume and Open Interest |
520,587 |
5,181,754 |
-493 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180302 |
98.18 |
98.19 |
98.18 |
98.19 |
unch |
40,699 |
84,360 |
-10,667 |
Jun18 |
180302 |
98.16 |
98.18 |
98.16 |
98.18 |
+0.01 |
40,863 |
182,068 |
+5,759 |
Sep18 |
180302 |
98.11 |
98.13 |
98.11 |
98.13 |
+0.01 |
25,542 |
192,653 |
-140 |
Dec18 |
180302 |
98.03 |
98.05 |
98.02 |
98.05 |
+0.02 |
26,584 |
177,706 |
+3,924 |
Mar19 |
180302 |
97.94 |
97.97 |
97.94 |
97.97 |
+0.03 |
16,270 |
116,526 |
+2,134 |
Jun19 |
180302 |
97.84 |
97.88 |
97.84 |
97.88 |
+0.03 |
15,500 |
102,542 |
+2,846 |
Sep19 |
180302 |
97.74 |
97.80 |
97.74 |
97.79 |
+0.04 |
6,654 |
67,234 |
-1,681 |
Dec19 |
180302 |
97.67 |
97.71 |
97.67 |
97.71 |
+0.04 |
6,655 |
49,102 |
+2,405 |
Mar20 |
180302 |
97.59 |
97.64 |
97.59 |
97.63 |
+0.04 |
1,004 |
7,041 |
+46 |
Jun20 |
180302 |
97.53 |
97.58 |
97.53 |
97.55 |
+0.03 |
28 |
2,678 |
+13 |
Total Volume and Open Interest |
179,819 |
986,172 |
+4,649 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180302 |
97.26 |
97.31 |
97.25 |
97.28 |
+0.02 |
181,465 |
1,167,533 |
+5,434 |
Jun18 |
180302 |
97.21 |
97.25 |
97.21 |
97.24 |
+0.02 |
1,394 |
18,152 |
+549 |
Total Volume and Open Interest |
182,859 |
1,185,685 |
+5,983 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180302 |
97.92 |
97.95 |
97.90 |
97.93 |
+0.01 |
208,603 |
1,039,097 |
-3,020 |
Jun18 |
180302 |
97.84 |
97.86 |
97.84 |
97.85 |
+0.01 |
1,822 |
17,579 |
+220 |
Total Volume and Open Interest |
210,425 |
1,056,676 |
-2,800 |
Gold(CMX) |
Apr18 |
180302 |
1318.0 |
1326.6 |
1316.2 |
1323.4 |
+18.2 |
263,797 |
343,146 |
-9,482 |
Jun18 |
180302 |
1323.9 |
1332.4 |
1321.9 |
1329.2 |
+18.2 |
24,312 |
102,869 |
+3,764 |
Aug18 |
180302 |
1329.1 |
1337.9 |
1329.1 |
1335.2 |
+18.4 |
1,922 |
27,264 |
-44 |
Oct18 |
180302 |
1340.3 |
1341.5 |
1338.0 |
1341.0 |
+18.4 |
457 |
4,359 |
-231 |
Dec18 |
180302 |
1341.9 |
1349.8 |
1339.9 |
1347.1 |
+18.4 |
2,661 |
38,589 |
+977 |
Feb19 |
180302 |
1347.3 |
1354.1 |
1347.3 |
1353.3 |
+18.3 |
367 |
2,240 |
-163 |
Apr19 |
180302 |
1359.5 |
1359.5 |
1359.5 |
1359.5 |
+18.2 |
281 |
2,549 |
+176 |
Jun19 |
180302 |
1366.0 |
1366.0 |
1366.0 |
1366.0 |
+18.2 |
81 |
1,649 |
-27 |
Aug19 |
180302 |
1372.0 |
1372.0 |
1372.0 |
1372.0 |
+18.2 |
0 |
9 |
+0 |
Oct19 |
180302 |
1378.2 |
1378.2 |
1378.2 |
1378.2 |
+18.2 |
0 |
27 |
+0 |
Dec19 |
180302 |
1378.0 |
1385.8 |
1378.0 |
1385.8 |
+18.2 |
41 |
3,148 |
-1 |
Total Volume and Open Interest |
293,989 |
527,812 |
-5,048 |
Silver(CMX) |
Mar18 |
180302 |
1639.0 |
1649.5 |
1633.0 |
1639.2 |
+19.2 |
1,018 |
1,517 |
-3,417 |
May18 |
180302 |
1649.5 |
1659.5 |
1640.0 |
1646.6 |
+19.0 |
58,937 |
149,945 |
-460 |
Jul18 |
180302 |
1658.0 |
1668.5 |
1649.5 |
1655.9 |
+19.2 |
3,094 |
16,612 |
+1,056 |
Sep18 |
180302 |
1663.0 |
1677.5 |
1662.0 |
1665.7 |
+19.3 |
1,654 |
6,527 |
+1,206 |
Dec18 |
180302 |
1676.5 |
1689.5 |
1673.0 |
1679.7 |
+19.3 |
585 |
15,335 |
+278 |
Mar19 |
180302 |
1698.0 |
1700.0 |
1693.9 |
1693.9 |
+19.9 |
12 |
534 |
+0 |
May19 |
180302 |
1703.1 |
1703.1 |
1703.1 |
1703.1 |
+20.1 |
0 |
54 |
+0 |
Total Volume and Open Interest |
65,502 |
192,010 |
-1,333 |
Platinum(NYMEX) |
Apr18 |
180302 |
968.0 |
971.3 |
961.5 |
965.1 |
+7.3 |
15,338 |
73,847 |
-1,696 |
Jul18 |
180302 |
973.0 |
975.5 |
967.2 |
970.1 |
+7.3 |
783 |
10,392 |
+418 |
Oct18 |
180302 |
977.5 |
977.5 |
975.4 |
975.4 |
+7.1 |
7 |
242 |
-4 |
Jan19 |
180302 |
980.6 |
980.6 |
980.6 |
980.6 |
+7.3 |
1 |
11 |
+0 |
Total Volume and Open Interest |
16,129 |
84,625 |
-1,299 |
Palladium(NYMEX) |
Mar18 |
180302 |
990.45 |
995.45 |
985.75 |
995.45 |
+12.30 |
34 |
114 |
-29 |
Jun18 |
180302 |
981.95 |
992.50 |
971.35 |
986.65 |
+13.45 |
3,586 |
27,399 |
+287 |
Sep18 |
180302 |
980.10 |
984.45 |
969.10 |
980.70 |
+12.25 |
11 |
706 |
+7 |
Total Volume and Open Interest |
3,632 |
28,252 |
+265 |
Copper(CMX) |
Mar18 |
180302 |
310.45 |
311.85 |
308.75 |
310.10 |
+0.15 |
3,318 |
6,229 |
-4,022 |
May18 |
180302 |
312.35 |
314.55 |
310.85 |
312.45 |
+0.15 |
94,834 |
149,975 |
+5,254 |
Jul18 |
180302 |
314.30 |
316.35 |
312.75 |
314.25 |
+0.10 |
11,007 |
42,485 |
+1,968 |
Sep18 |
180302 |
316.85 |
318.00 |
314.40 |
315.95 |
+0.10 |
3,890 |
27,284 |
+883 |
Dec18 |
180302 |
318.60 |
319.20 |
316.45 |
317.80 |
+0.10 |
1,933 |
19,361 |
-122 |
Total Volume and Open Interest |
116,292 |
268,955 |
+4,272 |
E-mini DJIA Index(CBOT) |
Mar18 |
180302 |
24616 |
24670 |
24204 |
24535 |
-85 |
271,877 |
111,656 |
-4,698 |
Jun18 |
180302 |
24647 |
24693 |
24233 |
24565 |
-85 |
1,734 |
2,257 |
+566 |
Sep18 |
180302 |
24720 |
24742 |
24323 |
24608 |
-98 |
29 |
139 |
+16 |
Dec18 |
180302 |
24632 |
24632 |
24440 |
24610 |
-97 |
0 |
3 |
+0 |
Total Volume and Open Interest |
273,640 |
114,055 |
-4,116 |
S & P 500(CME) |
Mar18 |
180302 |
2682.20 |
2695.50 |
2647.50 |
2690.20 |
+12.00 |
3,153 |
85,195 |
+651 |
Jun18 |
180302 |
2663.00 |
2694.80 |
2654.00 |
2694.80 |
+11.90 |
5 |
261 |
+1 |
Sep18 |
180302 |
2701.70 |
2701.70 |
2661.10 |
2701.70 |
+11.70 |
0 |
125 |
+0 |
Dec18 |
180302 |
2707.30 |
2707.30 |
2665.80 |
2707.30 |
+12.60 |
0 |
300 |
+0 |
Total Volume and Open Interest |
3,158 |
85,881 |
+652 |
S & P 500 E-Mini(CME) |
Mar18 |
180302 |
2678.75 |
2696.00 |
2647.00 |
2690.25 |
+12.00 |
1,876,678 |
3,117,034 |
-48,840 |
Jun18 |
180302 |
2684.50 |
2700.50 |
2651.75 |
2694.75 |
+11.75 |
34,843 |
132,275 |
+4,227 |
Sep18 |
180302 |
2696.75 |
2706.50 |
2659.25 |
2701.75 |
+11.75 |
1,663 |
12,469 |
+125 |
Dec18 |
180302 |
2699.00 |
2708.50 |
2666.00 |
2707.25 |
+12.50 |
73 |
24,939 |
+6 |
Total Volume and Open Interest |
1,913,257 |
3,286,764 |
-44,482 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180302 |
6763.75 |
6823.25 |
6646.00 |
6804.75 |
+44.00 |
461,819 |
222,485 |
+424 |
Jun18 |
180302 |
6794.50 |
6848.00 |
6674.25 |
6830.25 |
+42.50 |
2,257 |
9,406 |
+403 |
Sep18 |
180302 |
6830.50 |
6877.75 |
6712.75 |
6861.75 |
+43.00 |
27 |
364 |
+11 |
Total Volume and Open Interest |
464,103 |
232,272 |
+838 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180302 |
1858.70 |
1881.30 |
1839.60 |
1878.40 |
+20.30 |
21,752 |
73,972 |
-101 |
Jun18 |
180302 |
1851.60 |
1883.40 |
1845.00 |
1882.00 |
+20.00 |
10 |
30 |
+3 |
Sep18 |
180302 |
1888.80 |
1888.80 |
1862.80 |
1888.80 |
+19.50 |
|
|
|
Total Volume and Open Interest |
21,762 |
74,002 |
-98 |
Volatility Index(CBOE) |
Mar18 |
180302 |
19.90 |
21.90 |
18.93 |
19.03 |
-0.95 |
120,242 |
171,627 |
-1,778 |
Apr18 |
180302 |
18.75 |
20.05 |
18.18 |
18.28 |
-0.40 |
69,939 |
95,900 |
+6,980 |
May18 |
180302 |
18.35 |
19.42 |
18.00 |
18.13 |
-0.25 |
21,214 |
35,958 |
-204 |
Jun18 |
180302 |
18.20 |
19.00 |
17.88 |
17.93 |
-0.20 |
12,961 |
40,821 |
-491 |
Total Volume and Open Interest |
233,884 |
415,255 |
+5,265 |
S & P 600(CME) |
Mar18 |
180302 |
933.50 |
933.50 |
913.60 |
933.50 |
+16.40 |
|
|
|
Jun18 |
180302 |
934.10 |
934.10 |
934.10 |
934.10 |
+16.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180302 |
1508.90 |
1535.70 |
1490.40 |
1530.00 |
+24.60 |
18,301 |
25,236 |
+818 |
Jun18 |
180302 |
1503.30 |
1538.50 |
1497.40 |
1533.50 |
+25.20 |
68 |
137 |
+33 |
Total Volume and Open Interest |
18,369 |
25,373 |
+851 |
Nikkei 225(CME) |
Mar18 |
180302 |
21135 |
21270 |
20690 |
21125 |
+5 |
17,941 |
56,537 |
+919 |
Jun18 |
180302 |
21100 |
21160 |
20585 |
21020 |
+5 |
323 |
426 |
+103 |
Total Volume and Open Interest |
18,264 |
56,963 |
+1,022 |
Nikkei 225(SGX) |
Mar18 |
180302 |
21660 |
21740 |
21015 |
21140 |
-525 |
108,434 |
210,372 |
+3,016 |
Jun18 |
180302 |
21535 |
21550 |
20855 |
20985 |
-520 |
1,490 |
12,301 |
+1,219 |
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 |
180302 |
21130 |
21270 |
20685 |
21125 |
+5 |
47,741 |
81,215 |
-724 |
Jun18 |
180302 |
21045 |
21100 |
20520 |
20955 |
unch |
986 |
1,091 |
+476 |
Sep18 |
180302 |
20945 |
20945 |
20945 |
20945 |
+20 |
|
|
|
Total Volume and Open Interest |
48,727 |
82,306 |
-248 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180302 |
20990 |
21250 |
20700 |
21120 |
unch |
1 |
37 |
+1 |
Jun18 |
180302 |
20960 |
20960 |
20960 |
20960 |
unch |
|
|
|
Sep18 |
180302 |
20940 |
20940 |
20940 |
20940 |
+10 |
|
|
|
Total Volume and Open Interest |
1 |
37 |
+1 |
CAC 40(EURONEXT) |
Mar18 |
180302 |
5229.5 |
5237.5 |
5118.5 |
5135.0 |
-126.0 |
61,115 |
285,747 |
+4,404 |
Apr18 |
180302 |
5208.5 |
5210.0 |
5107.5 |
5116.0 |
-126.0 |
14 |
1,144 |
+0 |
May18 |
180302 |
5058.0 |
5058.0 |
5058.0 |
5058.0 |
-126.0 |
|
|
|
Jun18 |
180302 |
5079.5 |
5079.5 |
4998.0 |
4998.0 |
-126.0 |
24 |
13,061 |
+17 |
Total Volume and Open Interest |
61,153 |
323,956 |
+4,421 |
Hang Seng Index(HKFE) |
Mar18 |
180302 |
31003 |
31003 |
30428 |
30534 |
-494 |
179,401 |
110,026 |
+3,180 |
Apr18 |
180302 |
30981 |
31000 |
30430 |
30543 |
-484 |
844 |
415 |
+415 |
Total Volume and Open Interest |
183,441 |
117,923 |
-12,403 |
DAX(EUREX) |
Mar18 |
180302 |
12086.0 |
12099.0 |
11867.0 |
11919.0 |
-235.5 |
87,651 |
159,113 |
+17,799 |
Jun18 |
180302 |
12083.0 |
12087.0 |
11890.0 |
11933.5 |
-236.0 |
344 |
6,957 |
+781 |
Sep18 |
180302 |
12096.5 |
12096.5 |
11889.0 |
11917.5 |
-237.0 |
13 |
935 |
-2 |
Total Volume and Open Interest |
88,008 |
167,005 |
+18,578 |
Mini-DAX(EUREX) |
Mar18 |
180302 |
12083.0 |
12099.0 |
11870.0 |
11919.0 |
-235.5 |
28,978 |
27,172 |
+3,376 |
Jun18 |
180302 |
12104.0 |
12106.0 |
11900.0 |
11933.5 |
-236.0 |
58 |
1,302 |
+55 |
Sep18 |
180302 |
12019.0 |
12019.0 |
11914.0 |
11917.5 |
-237.0 |
4 |
57 |
+0 |
Total Volume and Open Interest |
29,040 |
28,531 |
+3,431 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180302 |
3373 |
3377 |
3312 |
3324 |
-67 |
1,010,881 |
3,672,686 |
+8,494 |
Jun18 |
180302 |
3281 |
3288 |
3227 |
3238 |
-67 |
20,723 |
143,528 |
+669 |
Sep18 |
180302 |
3260 |
3260 |
3228 |
3228 |
-67 |
2 |
1,526 |
+0 |
Total Volume and Open Interest |
1,031,606 |
3,823,267 |
+9,163 |
Swiss Market Index(EUREX) |
Mar18 |
180302 |
8632 |
8645 |
8512 |
8525 |
-186 |
47,446 |
297,996 |
+6,841 |
Jun18 |
180302 |
8468 |
8481 |
8359 |
8364 |
-186 |
2,507 |
33,585 |
+2,430 |
Sep18 |
180302 |
8335 |
8335 |
8335 |
8335 |
-186 |
0 |
57 |
+0 |
Total Volume and Open Interest |
49,953 |
331,638 |
+9,271 |
FT-SE 100(EURONEXT) |
Mar18 |
180302 |
7120.50 |
7152.00 |
7052.00 |
7070.00 |
-79.00 |
127,705 |
605,738 |
-4,202 |
Jun18 |
180302 |
7017.50 |
7067.00 |
6979.50 |
6988.50 |
-78.50 |
349 |
9,824 |
+298 |
Sep18 |
180302 |
6927.00 |
6927.00 |
6927.00 |
6927.00 |
-79.00 |
0 |
20 |
+0 |
Total Volume and Open Interest |
128,054 |
616,582 |
-3,904 |
SPI 200(SFE) |
Mar18 |
180302 |
5966.0 |
5984.0 |
5883.0 |
5912.0 |
-50.0 |
46,733 |
278,100 |
+1,774 |
Jun18 |
180302 |
5951.0 |
5969.0 |
5883.0 |
5899.0 |
-50.0 |
21 |
4,693 |
+13 |
Sep18 |
180302 |
5844.0 |
5844.0 |
5844.0 |
5844.0 |
-50.0 |
0 |
2,805 |
+0 |
Total Volume and Open Interest |
46,754 |
287,853 |
+1,787 |
FTSE MIB(ISE) |
Mar18 |
180302 |
22270.00 |
22290.00 |
21815.00 |
21928.00 |
-493.00 |
24,968 |
36,445 |
+1,509 |
Jun18 |
180302 |
21730.00 |
21745.00 |
21345.00 |
21436.00 |
-493.00 |
76 |
658 |
+5 |
Sep18 |
180302 |
21326.00 |
21326.00 |
21326.00 |
21326.00 |
-493.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
25,044 |
37,105 |
+1,514 |
KOSPI 200(KFE) |
Mar18 |
180302 |
313.30 |
314.10 |
306.65 |
308.65 |
-4.30 |
167,506 |
255,130 |
-2,109 |
Jun18 |
180302 |
314.20 |
314.85 |
307.45 |
309.40 |
-4.50 |
2,138 |
30,335 |
+4,022 |
Sep18 |
180302 |
310.30 |
310.55 |
308.15 |
309.60 |
-4.90 |
10 |
4,744 |
+1 |
Total Volume and Open Interest |
169,658 |
341,414 |
+1,918 |
GSCI(CME) |
Mar18 |
180302 |
440.25 |
442.90 |
437.40 |
441.40 |
+0.15 |
384 |
13,653 |
-338 |
Apr18 |
180302 |
441.90 |
442.65 |
438.05 |
441.90 |
+0.20 |
352 |
352 |
+352 |
May18 |
180302 |
441.80 |
441.80 |
441.80 |
441.80 |
+0.20 |
|
|
|
Total Volume and Open Interest |
736 |
14,005 |
+14 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|