|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 05, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180305 |
1063.50 |
1068.00 |
1056.75 |
1066.75 |
+6.00 |
7,733 |
6,333 |
-2,356 |
May18 |
180305 |
1074.25 |
1079.25 |
1066.50 |
1077.50 |
+6.50 |
151,662 |
394,186 |
+4,902 |
Jul18 |
180305 |
1082.00 |
1087.25 |
1074.50 |
1085.75 |
+6.50 |
64,535 |
183,296 |
+747 |
Aug18 |
180305 |
1079.00 |
1084.25 |
1072.75 |
1083.00 |
+6.50 |
7,761 |
21,631 |
-457 |
Sep18 |
180305 |
1056.00 |
1061.50 |
1052.00 |
1059.50 |
+5.75 |
2,289 |
6,385 |
+72 |
Nov18 |
180305 |
1037.25 |
1044.00 |
1036.50 |
1042.25 |
+5.00 |
51,460 |
132,637 |
+2,017 |
Jan19 |
180305 |
1040.25 |
1045.75 |
1038.75 |
1044.25 |
+4.50 |
3,652 |
11,537 |
-304 |
Mar19 |
180305 |
1037.25 |
1042.50 |
1035.75 |
1042.25 |
+5.00 |
2,677 |
13,550 |
+702 |
May19 |
180305 |
1036.50 |
1041.50 |
1035.00 |
1041.00 |
+4.50 |
831 |
3,188 |
-24 |
Jul19 |
180305 |
1040.25 |
1044.25 |
1038.00 |
1042.75 |
+4.00 |
539 |
4,847 |
+181 |
Aug19 |
180305 |
1033.75 |
1033.75 |
1033.75 |
1033.75 |
+3.50 |
4 |
57 |
+0 |
Sep19 |
180305 |
1016.75 |
1016.75 |
1016.75 |
1016.75 |
+3.50 |
3 |
36 |
+3 |
Nov19 |
180305 |
997.50 |
1002.50 |
996.25 |
1000.00 |
+4.75 |
376 |
5,581 |
+191 |
Jan20 |
180305 |
999.00 |
1004.25 |
999.00 |
1004.25 |
+4.00 |
5 |
17 |
+3 |
Total Volume and Open Interest |
293,530 |
783,360 |
+5,680 |
Soybean Meal(CBOT) |
Mar18 |
180305 |
392.40 |
392.60 |
383.00 |
389.30 |
-0.90 |
3,324 |
2,764 |
-1,129 |
May18 |
180305 |
395.30 |
396.10 |
385.80 |
393.20 |
+0.30 |
76,915 |
232,361 |
+1,606 |
Jul18 |
180305 |
392.80 |
393.50 |
384.40 |
391.40 |
+1.00 |
30,828 |
103,912 |
+1,015 |
Aug18 |
180305 |
388.10 |
388.20 |
379.90 |
386.30 |
+1.30 |
5,405 |
20,183 |
+269 |
Sep18 |
180305 |
379.90 |
382.50 |
375.70 |
380.90 |
+1.10 |
3,561 |
10,860 |
+375 |
Oct18 |
180305 |
375.20 |
375.50 |
369.90 |
374.10 |
+1.10 |
2,347 |
11,655 |
+106 |
Dec18 |
180305 |
369.90 |
372.60 |
367.20 |
371.70 |
+1.60 |
12,498 |
45,587 |
-57 |
Jan19 |
180305 |
365.20 |
368.70 |
364.00 |
367.50 |
+1.20 |
871 |
4,026 |
+178 |
Mar19 |
180305 |
360.20 |
362.50 |
358.50 |
361.00 |
+1.00 |
502 |
7,652 |
+37 |
May19 |
180305 |
359.00 |
359.20 |
356.40 |
357.50 |
+0.10 |
361 |
5,399 |
+36 |
Total Volume and Open Interest |
137,024 |
452,021 |
+2,363 |
Soybean Oil(CBOT) |
Mar18 |
180305 |
32.15 |
32.25 |
31.97 |
32.01 |
-0.05 |
2,899 |
2,028 |
-1,306 |
May18 |
180305 |
32.30 |
32.58 |
32.17 |
32.21 |
-0.09 |
66,237 |
252,659 |
+4,431 |
Jul18 |
180305 |
32.37 |
32.76 |
32.35 |
32.40 |
-0.09 |
20,777 |
98,766 |
+1,750 |
Aug18 |
180305 |
32.46 |
32.83 |
32.43 |
32.47 |
-0.10 |
2,917 |
24,799 |
-528 |
Sep18 |
180305 |
32.65 |
32.91 |
32.51 |
32.56 |
-0.09 |
2,270 |
15,317 |
+112 |
Oct18 |
180305 |
32.70 |
32.97 |
32.58 |
32.64 |
-0.08 |
1,153 |
12,936 |
+191 |
Dec18 |
180305 |
32.82 |
33.18 |
32.79 |
32.85 |
-0.07 |
8,417 |
54,410 |
+266 |
Jan19 |
180305 |
33.00 |
33.33 |
32.98 |
33.03 |
-0.07 |
802 |
9,119 |
+68 |
Mar19 |
180305 |
33.34 |
33.55 |
33.19 |
33.25 |
-0.05 |
975 |
4,072 |
+385 |
May19 |
180305 |
33.53 |
33.65 |
33.34 |
33.39 |
-0.04 |
166 |
1,718 |
-56 |
Total Volume and Open Interest |
106,806 |
480,567 |
+5,337 |
Canola(WCE) |
Mar18 |
180305 |
528.5 |
528.5 |
528.5 |
528.5 |
+5.0 |
452 |
2,897 |
-52 |
May18 |
180305 |
527.1 |
531.0 |
524.6 |
530.5 |
+3.4 |
9,809 |
77,330 |
-1,350 |
Jul18 |
180305 |
531.0 |
534.8 |
531.0 |
534.6 |
+2.8 |
4,057 |
37,525 |
+1,426 |
Nov18 |
180305 |
517.4 |
519.6 |
517.0 |
519.4 |
+2.0 |
3,252 |
48,798 |
+841 |
Jan19 |
180305 |
522.1 |
523.9 |
522.1 |
523.6 |
+1.9 |
312 |
3,259 |
+220 |
Total Volume and Open Interest |
17,896 |
169,979 |
+1,089 |
Corn(CBOT) |
Mar18 |
180305 |
376.25 |
378.50 |
374.75 |
378.25 |
+1.00 |
8,646 |
10,279 |
-4,315 |
May18 |
180305 |
385.00 |
387.50 |
384.00 |
387.25 |
+2.00 |
278,165 |
751,120 |
+5,049 |
Jul18 |
180305 |
392.25 |
394.50 |
391.25 |
394.50 |
+2.00 |
146,770 |
392,933 |
+12,454 |
Sep18 |
180305 |
397.75 |
400.00 |
396.50 |
400.00 |
+2.25 |
31,355 |
158,490 |
-640 |
Dec18 |
180305 |
403.75 |
406.00 |
403.25 |
406.00 |
+1.75 |
70,537 |
276,177 |
+13,003 |
Mar19 |
180305 |
410.75 |
413.00 |
410.50 |
413.00 |
+1.75 |
5,749 |
58,818 |
+1,127 |
May19 |
180305 |
415.00 |
417.75 |
415.00 |
417.75 |
+2.00 |
786 |
6,861 |
+229 |
Jul19 |
180305 |
419.75 |
421.50 |
419.00 |
421.50 |
+1.75 |
1,530 |
14,196 |
+806 |
Sep19 |
180305 |
411.25 |
412.25 |
411.00 |
412.25 |
+0.75 |
19 |
2,009 |
+1 |
Dec19 |
180305 |
413.00 |
414.50 |
412.50 |
414.50 |
+0.75 |
2,489 |
15,883 |
-379 |
Total Volume and Open Interest |
546,068 |
1,687,819 |
+27,344 |
Wheat(CBOT) |
Mar18 |
180305 |
497.00 |
502.25 |
493.00 |
502.25 |
+10.25 |
908 |
1,561 |
-824 |
May18 |
180305 |
506.50 |
510.25 |
495.25 |
509.25 |
+9.25 |
152,314 |
231,748 |
+1,701 |
Jul18 |
180305 |
520.50 |
524.25 |
509.50 |
523.25 |
+8.75 |
58,534 |
101,998 |
+7,599 |
Sep18 |
180305 |
534.75 |
538.25 |
524.00 |
537.50 |
+8.75 |
19,077 |
43,119 |
+303 |
Dec18 |
180305 |
553.50 |
556.50 |
542.25 |
555.75 |
+8.75 |
26,347 |
56,614 |
-943 |
Mar19 |
180305 |
565.25 |
570.25 |
556.00 |
570.00 |
+9.25 |
2,999 |
14,193 |
+298 |
Total Volume and Open Interest |
261,823 |
453,586 |
+8,930 |
Wheat(KCBT) |
Mar18 |
180305 |
524.00 |
533.50 |
523.75 |
533.50 |
+11.50 |
505 |
248 |
-416 |
May18 |
180305 |
541.75 |
546.50 |
529.75 |
545.50 |
+11.75 |
48,592 |
136,474 |
-4,170 |
Jul18 |
180305 |
557.25 |
562.25 |
546.25 |
561.25 |
+11.00 |
29,571 |
80,218 |
-2,185 |
Sep18 |
180305 |
573.50 |
577.25 |
562.00 |
576.50 |
+10.50 |
13,149 |
35,157 |
+1,214 |
Dec18 |
180305 |
590.75 |
594.75 |
580.25 |
594.00 |
+9.50 |
10,410 |
34,435 |
+1,859 |
Mar19 |
180305 |
598.25 |
603.00 |
589.50 |
602.75 |
+9.00 |
1,916 |
9,405 |
+143 |
May19 |
180305 |
598.00 |
600.75 |
588.75 |
600.75 |
+9.00 |
262 |
1,210 |
+42 |
Total Volume and Open Interest |
105,094 |
298,433 |
-3,260 |
Wheat(MGE) |
Mar18 |
180305 |
623.00 |
623.00 |
623.00 |
623.00 |
+16.50 |
11 |
36 |
-600 |
May18 |
180305 |
620.25 |
626.25 |
616.50 |
624.25 |
+4.00 |
6,410 |
32,358 |
+230 |
Jul18 |
180305 |
627.75 |
634.50 |
624.75 |
632.00 |
+4.25 |
2,158 |
9,598 |
+140 |
Sep18 |
180305 |
636.50 |
640.00 |
631.00 |
638.00 |
+3.75 |
1,951 |
8,346 |
+559 |
Dec18 |
180305 |
644.00 |
647.25 |
638.00 |
645.75 |
+4.00 |
1,099 |
4,357 |
+385 |
Mar19 |
180305 |
649.00 |
653.25 |
649.00 |
651.75 |
+4.00 |
268 |
763 |
+67 |
Total Volume and Open Interest |
11,901 |
55,476 |
+784 |
Oats(CBOT) |
Mar18 |
180305 |
263.25 |
264.75 |
263.00 |
264.75 |
-0.25 |
14 |
24 |
-12 |
May18 |
180305 |
268.75 |
270.00 |
264.50 |
269.00 |
+0.50 |
642 |
4,838 |
-25 |
Jul18 |
180305 |
270.00 |
271.25 |
268.00 |
269.50 |
-0.50 |
62 |
572 |
+18 |
Sep18 |
180305 |
265.75 |
265.75 |
265.75 |
265.75 |
unch |
4 |
29 |
+0 |
Total Volume and Open Interest |
730 |
5,677 |
-14 |
Rough Rice(CBOT) |
Mar18 |
180305 |
12.30 |
12.31 |
12.30 |
12.30 |
+0.03 |
24 |
184 |
-143 |
May18 |
180305 |
12.44 |
12.52 |
12.39 |
12.47 |
+0.01 |
526 |
6,462 |
-126 |
Jul18 |
180305 |
12.66 |
12.66 |
12.60 |
12.65 |
+0.01 |
50 |
1,208 |
+25 |
Sep18 |
180305 |
11.86 |
11.86 |
11.82 |
11.82 |
-0.06 |
44 |
759 |
+27 |
Total Volume and Open Interest |
644 |
8,613 |
-217 |
Live Cattle(CME) |
Apr18 |
180305 |
122.350 |
123.680 |
122.100 |
123.230 |
+1.050 |
33,805 |
131,787 |
-4,320 |
Jun18 |
180305 |
114.500 |
115.700 |
114.150 |
115.350 |
+0.950 |
23,123 |
130,158 |
+1,493 |
Aug18 |
180305 |
112.100 |
113.300 |
111.730 |
113.135 |
+1.035 |
9,756 |
64,321 |
+1,026 |
Oct18 |
180305 |
114.635 |
115.800 |
114.135 |
115.730 |
+1.080 |
5,799 |
28,281 |
+696 |
Dec18 |
180305 |
116.800 |
118.000 |
116.250 |
117.930 |
+1.000 |
2,432 |
14,634 |
+314 |
Feb19 |
180305 |
117.250 |
118.635 |
116.980 |
118.580 |
+1.030 |
353 |
4,385 |
+108 |
Total Volume and Open Interest |
75,371 |
376,282 |
-624 |
Feeder Cattle(CME) |
Mar18 |
180305 |
143.685 |
145.400 |
142.750 |
145.150 |
+1.465 |
2,666 |
11,574 |
-780 |
Apr18 |
180305 |
145.350 |
147.235 |
144.350 |
146.880 |
+1.595 |
6,627 |
18,750 |
-335 |
May18 |
180305 |
146.600 |
148.185 |
145.535 |
147.685 |
+1.150 |
3,852 |
14,188 |
+85 |
Aug18 |
180305 |
150.435 |
152.535 |
149.785 |
152.330 |
+1.545 |
1,765 |
8,360 |
+152 |
Sep18 |
180305 |
150.830 |
152.850 |
150.200 |
152.735 |
+1.550 |
615 |
1,637 |
+72 |
Oct18 |
180305 |
150.500 |
152.550 |
149.935 |
152.380 |
+1.480 |
257 |
1,178 |
+1 |
Nov18 |
180305 |
149.200 |
151.735 |
149.200 |
151.535 |
+1.455 |
104 |
1,058 |
+11 |
Total Volume and Open Interest |
15,904 |
57,090 |
-787 |
Lean Hogs(CME) |
Apr18 |
180305 |
67.930 |
69.100 |
67.650 |
68.800 |
+1.220 |
20,884 |
82,608 |
-2,511 |
May18 |
180305 |
74.800 |
76.100 |
74.785 |
75.750 |
+1.100 |
144 |
2,114 |
-15 |
Jun18 |
180305 |
80.050 |
81.300 |
79.730 |
80.980 |
+1.230 |
13,968 |
53,180 |
+1,594 |
Jul18 |
180305 |
80.650 |
81.750 |
80.500 |
81.300 |
+0.800 |
4,565 |
20,804 |
-965 |
Aug18 |
180305 |
80.680 |
81.650 |
80.480 |
81.150 |
+0.600 |
3,880 |
26,717 |
+415 |
Oct18 |
180305 |
68.900 |
69.535 |
68.700 |
68.930 |
+0.200 |
2,314 |
31,702 |
-180 |
Dec18 |
180305 |
62.985 |
63.600 |
62.900 |
63.080 |
+0.230 |
658 |
12,880 |
+202 |
Feb19 |
180305 |
66.680 |
67.225 |
66.680 |
66.750 |
+0.215 |
129 |
2,081 |
+47 |
Total Volume and Open Interest |
46,561 |
232,315 |
-1,405 |
Class III Milk(CME) |
Mar18 |
180305 |
14.10 |
14.21 |
14.10 |
14.15 |
+0.03 |
181 |
4,343 |
-20 |
Apr18 |
180305 |
14.13 |
14.22 |
14.07 |
14.19 |
+0.10 |
326 |
3,531 |
+59 |
May18 |
180305 |
14.23 |
14.31 |
14.20 |
14.30 |
+0.07 |
66 |
2,730 |
+17 |
Jun18 |
180305 |
14.76 |
14.79 |
14.71 |
14.78 |
+0.03 |
65 |
2,268 |
+14 |
Jul18 |
180305 |
15.33 |
15.33 |
15.33 |
15.33 |
+0.06 |
38 |
1,724 |
+26 |
Aug18 |
180305 |
15.67 |
15.67 |
15.67 |
15.67 |
+0.04 |
13 |
1,525 |
+5 |
Sep18 |
180305 |
15.90 |
15.91 |
15.90 |
15.90 |
+0.01 |
12 |
1,664 |
+5 |
Oct18 |
180305 |
15.94 |
15.95 |
15.94 |
15.95 |
unch |
3 |
1,331 |
+2 |
Nov18 |
180305 |
15.83 |
15.84 |
15.83 |
15.83 |
unch |
6 |
1,295 |
-1 |
Dec18 |
180305 |
15.75 |
15.75 |
15.75 |
15.75 |
unch |
3 |
1,216 |
+1 |
Jan19 |
180305 |
15.52 |
15.54 |
15.52 |
15.52 |
unch |
1 |
83 |
+0 |
Feb19 |
180305 |
15.57 |
15.59 |
15.57 |
15.57 |
unch |
1 |
43 |
+1 |
Mar19 |
180305 |
15.64 |
15.64 |
15.64 |
15.64 |
unch |
0 |
40 |
+0 |
Total Volume and Open Interest |
716 |
22,039 |
+109 |
Cocoa(ICE) |
Mar18 |
180305 |
2434 |
2459 |
2434 |
2459 |
+139 |
5 |
346 |
-22 |
May18 |
180305 |
2337 |
2459 |
2331 |
2446 |
+133 |
29,638 |
130,688 |
+1,361 |
Jul18 |
180305 |
2357 |
2477 |
2352 |
2460 |
+124 |
14,037 |
65,132 |
+2,122 |
Sep18 |
180305 |
2373 |
2484 |
2366 |
2469 |
+117 |
4,605 |
25,054 |
+734 |
Dec18 |
180305 |
2383 |
2478 |
2374 |
2466 |
+104 |
4,305 |
20,576 |
+183 |
Mar19 |
180305 |
2392 |
2474 |
2379 |
2461 |
+92 |
2,207 |
17,172 |
+182 |
May19 |
180305 |
2400 |
2482 |
2390 |
2470 |
+93 |
831 |
6,940 |
-68 |
Total Volume and Open Interest |
56,176 |
272,356 |
+4,531 |
Coffee "C"(ICE) |
Mar18 |
180305 |
119.10 |
119.20 |
118.15 |
119.20 |
-1.15 |
59 |
52 |
-43 |
May18 |
180305 |
121.65 |
121.65 |
119.95 |
121.10 |
-1.10 |
30,804 |
137,701 |
+1,025 |
Jul18 |
180305 |
123.95 |
123.95 |
122.20 |
123.35 |
-1.05 |
8,201 |
40,736 |
-264 |
Sep18 |
180305 |
125.85 |
126.00 |
124.45 |
125.60 |
-1.00 |
5,175 |
23,881 |
+574 |
Dec18 |
180305 |
129.00 |
129.30 |
127.80 |
128.95 |
-0.95 |
4,776 |
21,417 |
+789 |
Mar19 |
180305 |
132.50 |
132.60 |
131.15 |
132.30 |
-0.95 |
1,273 |
6,779 |
+216 |
Total Volume and Open Interest |
51,181 |
235,773 |
+2,529 |
Orange Juice(ICE) |
Mar18 |
180305 |
139.90 |
139.90 |
139.90 |
139.90 |
+1.80 |
9 |
24 |
-2 |
May18 |
180305 |
139.00 |
141.95 |
137.85 |
140.40 |
+1.80 |
1,360 |
8,739 |
+338 |
Jul18 |
180305 |
139.60 |
141.90 |
138.70 |
140.45 |
+1.10 |
244 |
1,581 |
+126 |
Sep18 |
180305 |
140.35 |
142.20 |
139.50 |
141.10 |
+0.85 |
73 |
438 |
+52 |
Nov18 |
180305 |
140.80 |
141.70 |
140.50 |
141.70 |
+0.55 |
33 |
223 |
+26 |
Jan19 |
180305 |
142.70 |
142.70 |
142.70 |
142.70 |
+0.50 |
|
|
|
Total Volume and Open Interest |
1,719 |
11,005 |
+540 |
Sugar #11(ICE) |
May18 |
180305 |
13.40 |
13.64 |
13.35 |
13.56 |
+0.14 |
95,882 |
451,580 |
-2,470 |
Jul18 |
180305 |
13.59 |
13.80 |
13.53 |
13.75 |
+0.15 |
44,895 |
165,683 |
+2,365 |
Oct18 |
180305 |
13.95 |
14.14 |
13.87 |
14.11 |
+0.16 |
25,486 |
112,203 |
+2,914 |
Mar19 |
180305 |
14.65 |
14.88 |
14.61 |
14.85 |
+0.16 |
11,960 |
83,778 |
+3,105 |
May19 |
180305 |
14.73 |
14.94 |
14.70 |
14.92 |
+0.17 |
3,153 |
15,210 |
+1,145 |
Jul19 |
180305 |
14.79 |
14.99 |
14.76 |
14.98 |
+0.17 |
2,048 |
10,597 |
+1,128 |
Oct19 |
180305 |
15.03 |
15.20 |
15.03 |
15.20 |
+0.15 |
1,088 |
9,907 |
+872 |
Mar20 |
180305 |
15.47 |
15.64 |
15.47 |
15.64 |
+0.13 |
27 |
4,645 |
+6 |
Total Volume and Open Interest |
184,565 |
856,638 |
+9,054 |
London Cocoa(LCE) |
Mar18 |
180305 |
1639 |
1733 |
1635 |
1729 |
+91 |
7,229 |
41,392 |
-6,432 |
May18 |
180305 |
1642 |
1717 |
1637 |
1708 |
+67 |
17,558 |
72,990 |
+1,363 |
Jul18 |
180305 |
1655 |
1728 |
1651 |
1720 |
+65 |
8,859 |
53,920 |
+737 |
Sep18 |
180305 |
1665 |
1732 |
1661 |
1724 |
+60 |
4,367 |
27,316 |
-918 |
Dec18 |
180305 |
1670 |
1729 |
1668 |
1725 |
+55 |
8,630 |
38,768 |
+501 |
Mar19 |
180305 |
1666 |
1718 |
1666 |
1717 |
+47 |
10,333 |
25,945 |
+142 |
May19 |
180305 |
1685 |
1724 |
1679 |
1723 |
+42 |
1,588 |
9,105 |
+758 |
Total Volume and Open Interest |
59,266 |
278,227 |
-3,602 |
London Sugar(LCE) |
May18 |
180305 |
362.40 |
368.00 |
362.00 |
367.10 |
+3.90 |
12,732 |
49,388 |
-1,236 |
Aug18 |
180305 |
360.00 |
365.50 |
359.80 |
365.10 |
+3.90 |
3,259 |
25,543 |
+884 |
Oct18 |
180305 |
362.20 |
368.00 |
362.00 |
367.50 |
+3.30 |
693 |
8,278 |
+242 |
Dec18 |
180305 |
368.50 |
373.20 |
368.30 |
373.20 |
+3.40 |
156 |
4,241 |
+15 |
Mar19 |
180305 |
375.20 |
379.90 |
375.00 |
379.90 |
+3.70 |
56 |
3,900 |
-12 |
Total Volume and Open Interest |
16,927 |
93,839 |
-111 |
Cotton(ICE) |
Mar18 |
180305 |
83.81 |
85.41 |
82.60 |
85.41 |
+2.69 |
12 |
80 |
-12 |
May18 |
180305 |
82.50 |
85.30 |
82.24 |
85.23 |
+3.14 |
27,301 |
130,578 |
+754 |
Jul18 |
180305 |
82.63 |
85.05 |
82.48 |
84.98 |
+2.63 |
9,835 |
60,149 |
+1,457 |
Oct18 |
180305 |
78.79 |
79.79 |
78.79 |
79.79 |
+1.32 |
7 |
2 |
-4 |
Dec18 |
180305 |
77.00 |
77.95 |
77.00 |
77.95 |
+0.90 |
4,927 |
60,501 |
+956 |
Mar19 |
180305 |
77.29 |
78.00 |
77.27 |
78.00 |
+0.85 |
805 |
9,406 |
-310 |
Total Volume and Open Interest |
43,101 |
265,453 |
+2,898 |
Lumber(CME) |
Mar18 |
180305 |
514.1 |
522.7 |
511.0 |
511.9 |
-3.6 |
582 |
1,233 |
-363 |
May18 |
180305 |
484.3 |
487.7 |
473.8 |
479.5 |
-4.3 |
525 |
4,831 |
+134 |
Jul18 |
180305 |
471.0 |
474.7 |
461.0 |
468.4 |
-2.6 |
107 |
548 |
+40 |
Sep18 |
180305 |
458.2 |
458.2 |
448.0 |
455.0 |
-2.1 |
13 |
131 |
+3 |
Total Volume and Open Interest |
1,228 |
6,829 |
-186 |
Crude Oil(NYM) |
Apr18 |
180305 |
61.55 |
62.79 |
61.10 |
62.57 |
+1.32 |
812,505 |
476,194 |
-6,214 |
May18 |
180305 |
61.37 |
62.61 |
60.94 |
62.39 |
+1.30 |
200,026 |
268,216 |
+5,019 |
Jun18 |
180305 |
61.10 |
62.26 |
60.63 |
62.05 |
+1.27 |
128,427 |
301,229 |
-3,140 |
Jul18 |
180305 |
60.68 |
61.78 |
60.22 |
61.60 |
+1.24 |
54,230 |
141,514 |
+3,949 |
Aug18 |
180305 |
60.10 |
61.25 |
59.74 |
61.08 |
+1.21 |
41,361 |
89,276 |
+5,194 |
Sep18 |
180305 |
59.69 |
60.70 |
59.26 |
60.55 |
+1.19 |
41,529 |
116,232 |
+1,301 |
Oct18 |
180305 |
59.15 |
60.17 |
58.71 |
60.04 |
+1.17 |
12,973 |
92,974 |
+228 |
Nov18 |
180305 |
58.56 |
59.64 |
58.33 |
59.58 |
+1.15 |
5,467 |
72,009 |
+284 |
Dec18 |
180305 |
58.29 |
59.29 |
57.85 |
59.15 |
+1.11 |
55,253 |
240,082 |
+974 |
Jan19 |
180305 |
57.93 |
58.80 |
57.47 |
58.75 |
+1.09 |
3,545 |
84,885 |
-1,304 |
Feb19 |
180305 |
57.45 |
58.42 |
57.16 |
58.34 |
+1.05 |
1,883 |
52,626 |
+444 |
Mar19 |
180305 |
57.24 |
58.08 |
56.75 |
57.95 |
+1.02 |
4,997 |
41,379 |
+101 |
Apr19 |
180305 |
57.59 |
57.59 |
57.59 |
57.59 |
+0.99 |
851 |
21,050 |
+38 |
May19 |
180305 |
57.25 |
57.25 |
57.25 |
57.25 |
+0.96 |
458 |
18,851 |
+100 |
Jun19 |
180305 |
56.20 |
57.08 |
55.83 |
56.91 |
+0.91 |
9,482 |
104,874 |
-172 |
Jul19 |
180305 |
56.58 |
56.58 |
56.58 |
56.58 |
+0.89 |
368 |
16,959 |
+0 |
Total Volume and Open Interest |
1,395,837 |
2,468,735 |
+6,501 |
e-miNY Crude Oil(NYM) |
Apr18 |
180305 |
61.500 |
62.775 |
61.100 |
62.575 |
+1.325 |
19,804 |
1,418 |
-253 |
May18 |
180305 |
61.325 |
62.575 |
60.975 |
62.400 |
+1.300 |
501 |
404 |
+40 |
Jun18 |
180305 |
61.025 |
62.200 |
60.850 |
62.050 |
+1.275 |
61 |
141 |
-1 |
Jul18 |
180305 |
60.500 |
61.675 |
60.375 |
61.600 |
+1.250 |
5 |
62 |
-3 |
Aug18 |
180305 |
59.725 |
61.075 |
59.725 |
61.075 |
+1.200 |
3 |
128 |
+3 |
Sep18 |
180305 |
60.000 |
60.550 |
59.200 |
60.550 |
+1.200 |
3 |
69 |
+0 |
Oct18 |
180305 |
60.050 |
60.050 |
60.050 |
60.050 |
+1.175 |
0 |
36 |
+0 |
Nov18 |
180305 |
59.500 |
59.575 |
59.500 |
59.575 |
+1.150 |
1 |
125 |
+1 |
Dec18 |
180305 |
58.300 |
59.200 |
58.000 |
59.150 |
+1.100 |
4 |
158 |
+1 |
Jan19 |
180305 |
58.750 |
58.750 |
58.750 |
58.750 |
+1.100 |
0 |
30 |
+0 |
Total Volume and Open Interest |
20,382 |
2,613 |
-212 |
NY Harbor ULSD(NYM) |
Apr18 |
180305 |
189.64 |
190.48 |
185.60 |
189.67 |
+1.71 |
77,739 |
125,135 |
-5,084 |
May18 |
180305 |
189.74 |
190.87 |
186.12 |
190.17 |
+1.97 |
45,000 |
71,022 |
-186 |
Jun18 |
180305 |
189.38 |
190.96 |
186.31 |
190.32 |
+2.22 |
38,125 |
52,738 |
+4,093 |
Jul18 |
180305 |
189.25 |
190.98 |
186.51 |
190.38 |
+2.35 |
13,457 |
32,911 |
-154 |
Aug18 |
180305 |
189.33 |
190.98 |
186.71 |
190.41 |
+2.44 |
8,931 |
17,203 |
+279 |
Sep18 |
180305 |
189.51 |
191.12 |
186.82 |
190.60 |
+2.47 |
6,549 |
17,634 |
-81 |
Oct18 |
180305 |
187.70 |
191.30 |
187.11 |
190.81 |
+2.50 |
2,208 |
10,087 |
+507 |
Nov18 |
180305 |
188.81 |
191.39 |
187.25 |
190.93 |
+2.51 |
1,033 |
6,076 |
+99 |
Dec18 |
180305 |
189.59 |
191.48 |
187.31 |
190.98 |
+2.52 |
6,434 |
46,551 |
-328 |
Jan19 |
180305 |
187.55 |
191.54 |
187.29 |
191.09 |
+2.55 |
675 |
6,175 |
+43 |
Feb19 |
180305 |
187.40 |
191.30 |
187.10 |
190.86 |
+2.57 |
419 |
2,127 |
+214 |
Mar19 |
180305 |
190.03 |
190.41 |
186.35 |
190.13 |
+2.66 |
241 |
1,686 |
+111 |
Apr19 |
180305 |
188.56 |
188.56 |
188.56 |
188.56 |
+2.87 |
9 |
804 |
+0 |
May19 |
180305 |
187.64 |
187.64 |
187.64 |
187.64 |
+2.89 |
3 |
619 |
+1 |
Total Volume and Open Interest |
201,449 |
401,689 |
-420 |
RBOB Gasoline(NYM) |
Apr18 |
180305 |
191.44 |
193.82 |
188.41 |
193.49 |
+3.35 |
75,530 |
134,804 |
-3,639 |
May18 |
180305 |
192.81 |
195.08 |
189.92 |
194.75 |
+3.28 |
55,783 |
88,077 |
+849 |
Jun18 |
180305 |
192.12 |
194.78 |
189.75 |
194.46 |
+3.25 |
33,089 |
53,738 |
+1,838 |
Jul18 |
180305 |
190.94 |
193.41 |
188.51 |
193.12 |
+3.25 |
17,597 |
40,049 |
+333 |
Aug18 |
180305 |
188.50 |
191.24 |
186.60 |
191.01 |
+3.23 |
7,878 |
21,124 |
+707 |
Sep18 |
180305 |
185.21 |
188.38 |
183.90 |
188.19 |
+3.21 |
7,737 |
24,284 |
+19 |
Oct18 |
180305 |
171.99 |
174.96 |
170.55 |
174.79 |
+3.08 |
2,579 |
11,399 |
+374 |
Nov18 |
180305 |
168.21 |
171.36 |
167.27 |
171.27 |
+3.03 |
2,411 |
9,358 |
+900 |
Dec18 |
180305 |
165.90 |
168.73 |
164.64 |
168.62 |
+3.01 |
3,818 |
20,146 |
+24 |
Jan19 |
180305 |
163.98 |
167.73 |
163.78 |
167.63 |
+3.01 |
337 |
6,892 |
+122 |
Total Volume and Open Interest |
207,032 |
414,979 |
+1,646 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180305 |
193.49 |
193.49 |
193.49 |
193.49 |
+3.35 |
1 |
1 |
+1 |
May18 |
180305 |
194.75 |
194.75 |
194.75 |
194.75 |
+3.28 |
|
|
|
Jun18 |
180305 |
194.46 |
194.46 |
194.46 |
194.46 |
+3.25 |
|
|
|
Jul18 |
180305 |
193.12 |
193.12 |
193.12 |
193.12 |
+3.25 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Apr18 |
180305 |
2.717 |
2.726 |
2.673 |
2.704 |
+0.009 |
206,388 |
314,474 |
-1,206 |
May18 |
180305 |
2.753 |
2.754 |
2.709 |
2.738 |
+0.011 |
60,546 |
207,037 |
+731 |
Jun18 |
180305 |
2.788 |
2.792 |
2.750 |
2.778 |
+0.011 |
25,201 |
82,570 |
+635 |
Jul18 |
180305 |
2.834 |
2.840 |
2.795 |
2.823 |
+0.012 |
25,517 |
102,939 |
+1,924 |
Aug18 |
180305 |
2.840 |
2.841 |
2.805 |
2.831 |
+0.012 |
19,242 |
57,083 |
+517 |
Sep18 |
180305 |
2.809 |
2.822 |
2.784 |
2.811 |
+0.011 |
13,923 |
73,451 |
+313 |
Oct18 |
180305 |
2.835 |
2.835 |
2.799 |
2.823 |
+0.009 |
30,198 |
123,560 |
+1,804 |
Nov18 |
180305 |
2.885 |
2.885 |
2.849 |
2.868 |
+0.007 |
5,836 |
39,936 |
-251 |
Dec18 |
180305 |
2.987 |
2.995 |
2.968 |
2.985 |
+0.005 |
6,983 |
41,254 |
-859 |
Jan19 |
180305 |
3.083 |
3.087 |
3.053 |
3.071 |
+0.004 |
15,419 |
65,338 |
-787 |
Feb19 |
180305 |
3.055 |
3.055 |
3.022 |
3.040 |
+0.003 |
5,015 |
27,166 |
+527 |
Mar19 |
180305 |
2.963 |
2.963 |
2.936 |
2.951 |
+0.003 |
6,576 |
48,434 |
-111 |
Apr19 |
180305 |
2.668 |
2.668 |
2.649 |
2.666 |
+0.008 |
4,938 |
52,408 |
+1,077 |
May19 |
180305 |
2.618 |
2.634 |
2.618 |
2.631 |
+0.005 |
1,042 |
15,479 |
+316 |
Jun19 |
180305 |
2.659 |
2.660 |
2.650 |
2.659 |
+0.006 |
348 |
11,421 |
-3 |
Jul19 |
180305 |
2.687 |
2.689 |
2.677 |
2.689 |
+0.006 |
216 |
9,956 |
-17 |
Total Volume and Open Interest |
431,325 |
1,352,085 |
+4,777 |
Brent Crude Oil(ICE) |
May18 |
180305 |
64.65 |
65.88 |
64.10 |
65.54 |
+1.17 |
340,966 |
529,687 |
-11,699 |
Jun18 |
180305 |
64.49 |
65.59 |
63.83 |
65.30 |
+1.19 |
207,369 |
353,347 |
-3,683 |
Jul18 |
180305 |
64.05 |
65.27 |
63.53 |
65.01 |
+1.21 |
80,950 |
148,678 |
-1,244 |
Aug18 |
180305 |
63.76 |
64.92 |
63.20 |
64.70 |
+1.22 |
39,654 |
123,502 |
-577 |
Sep18 |
180305 |
63.45 |
64.57 |
62.88 |
64.38 |
+1.23 |
52,857 |
129,657 |
+1,230 |
Oct18 |
180305 |
63.17 |
64.20 |
62.53 |
64.02 |
+1.21 |
25,849 |
60,467 |
+5,363 |
Nov18 |
180305 |
62.78 |
63.82 |
62.20 |
63.65 |
+1.19 |
11,071 |
62,881 |
+665 |
Dec18 |
180305 |
62.42 |
63.43 |
61.83 |
63.27 |
+1.17 |
97,475 |
252,541 |
-2,944 |
Jan19 |
180305 |
62.09 |
63.04 |
61.70 |
62.94 |
+1.15 |
5,203 |
49,257 |
-17 |
Feb19 |
180305 |
62.64 |
62.64 |
62.64 |
62.64 |
+1.13 |
3,252 |
31,251 |
-262 |
Mar19 |
180305 |
62.32 |
62.34 |
62.32 |
62.34 |
+1.11 |
3,242 |
33,119 |
-50 |
Apr19 |
180305 |
62.07 |
62.07 |
62.07 |
62.07 |
+1.10 |
1,555 |
14,241 |
-46 |
May19 |
180305 |
61.79 |
61.79 |
61.79 |
61.79 |
+1.08 |
1,393 |
15,941 |
+325 |
Jun19 |
180305 |
60.67 |
61.61 |
60.21 |
61.49 |
+1.06 |
19,564 |
81,393 |
+3,483 |
Total Volume and Open Interest |
942,701 |
2,304,741 |
-8,289 |
Gas Oil(ICE) |
Mar18 |
180305 |
570.00 |
574.75 |
561.00 |
572.00 |
+8.75 |
55,206 |
91,493 |
-12,001 |
Apr18 |
180305 |
573.25 |
576.75 |
563.25 |
574.00 |
+9.00 |
152,989 |
223,087 |
-7,504 |
May18 |
180305 |
572.75 |
577.50 |
564.00 |
574.75 |
+9.75 |
85,780 |
147,537 |
+4,400 |
Jun18 |
180305 |
571.00 |
576.50 |
562.75 |
573.75 |
+10.50 |
65,578 |
90,677 |
+200 |
Jul18 |
180305 |
569.75 |
575.75 |
562.75 |
573.25 |
+11.00 |
25,934 |
53,075 |
-2,969 |
Aug18 |
180305 |
569.25 |
575.25 |
563.00 |
573.00 |
+11.25 |
15,397 |
34,311 |
+3,391 |
Sep18 |
180305 |
566.00 |
574.75 |
563.00 |
572.50 |
+11.50 |
10,290 |
34,786 |
+64 |
Oct18 |
180305 |
566.75 |
573.75 |
561.50 |
571.75 |
+11.50 |
3,634 |
28,864 |
+972 |
Nov18 |
180305 |
562.75 |
570.75 |
560.00 |
569.50 |
+11.75 |
2,378 |
14,600 |
-320 |
Dec18 |
180305 |
562.00 |
569.50 |
557.25 |
567.25 |
+11.75 |
14,239 |
115,062 |
+866 |
Total Volume and Open Interest |
442,910 |
1,011,761 |
-12,466 |
Ethanol(CBOT) |
Apr18 |
180305 |
1.486 |
1.494 |
1.468 |
1.482 |
+0.010 |
140 |
1,115 |
+29 |
May18 |
180305 |
1.478 |
1.500 |
1.478 |
1.493 |
+0.013 |
23 |
217 |
+13 |
Jun18 |
180305 |
1.476 |
1.493 |
1.476 |
1.493 |
+0.013 |
0 |
185 |
+0 |
Jul18 |
180305 |
1.491 |
1.491 |
1.491 |
1.491 |
+0.013 |
4 |
162 |
+0 |
Aug18 |
180305 |
1.490 |
1.490 |
1.490 |
1.490 |
+0.013 |
4 |
4 |
+0 |
Sep18 |
180305 |
1.489 |
1.489 |
1.489 |
1.489 |
+0.013 |
0 |
126 |
+0 |
Oct18 |
180305 |
1.483 |
1.483 |
1.483 |
1.483 |
+0.013 |
|
|
|
Nov18 |
180305 |
1.467 |
1.467 |
1.467 |
1.467 |
+0.013 |
0 |
16 |
+0 |
Total Volume and Open Interest |
235 |
1,966 |
+28 |
WTI Crude Oil(ICE) |
Apr18 |
180305 |
61.56 |
62.78 |
61.11 |
62.57 |
+1.32 |
50,536 |
65,047 |
+799 |
May18 |
180305 |
61.45 |
62.60 |
60.95 |
62.39 |
+1.30 |
63,002 |
62,143 |
+5,534 |
Jun18 |
180305 |
61.10 |
62.26 |
60.65 |
62.05 |
+1.27 |
41,563 |
90,563 |
+1,803 |
Jul18 |
180305 |
60.65 |
61.80 |
60.26 |
61.60 |
+1.24 |
14,093 |
24,922 |
+2,046 |
Aug18 |
180305 |
60.15 |
61.26 |
59.79 |
61.08 |
+1.21 |
9,455 |
20,448 |
+986 |
Sep18 |
180305 |
59.51 |
60.71 |
59.29 |
60.55 |
+1.19 |
8,246 |
23,408 |
-21 |
Oct18 |
180305 |
59.08 |
60.09 |
58.76 |
60.04 |
+1.17 |
2,159 |
8,310 |
-118 |
Nov18 |
180305 |
58.83 |
59.63 |
58.49 |
59.58 |
+1.15 |
1,133 |
11,829 |
+9 |
Dec18 |
180305 |
58.38 |
59.21 |
57.86 |
59.15 |
+1.11 |
18,848 |
113,550 |
+2,308 |
Jan19 |
180305 |
58.75 |
58.75 |
58.75 |
58.75 |
+1.09 |
1,674 |
6,279 |
-117 |
Feb19 |
180305 |
58.34 |
58.34 |
58.34 |
58.34 |
+1.05 |
177 |
6,360 |
+12 |
Mar19 |
180305 |
57.95 |
57.95 |
57.95 |
57.95 |
+1.02 |
410 |
5,876 |
+72 |
Apr19 |
180305 |
57.59 |
57.59 |
57.59 |
57.59 |
+0.99 |
57 |
1,873 |
+5 |
May19 |
180305 |
57.25 |
57.25 |
57.25 |
57.25 |
+0.96 |
21 |
2,372 |
+5 |
Jun19 |
180305 |
56.49 |
56.91 |
56.49 |
56.91 |
+0.91 |
1,254 |
24,542 |
+56 |
Jul19 |
180305 |
56.58 |
56.58 |
56.58 |
56.58 |
+0.89 |
4 |
1,786 |
+3 |
Total Volume and Open Interest |
219,906 |
563,290 |
+13,364 |
US Dollar Index(ICE) |
Mar18 |
180305 |
89.830 |
90.190 |
89.650 |
90.040 |
+0.135 |
39,784 |
30,937 |
-1,995 |
Jun18 |
180305 |
89.460 |
89.765 |
89.235 |
89.640 |
+0.130 |
1,210 |
4,530 |
+327 |
Sep18 |
180305 |
89.225 |
89.340 |
89.050 |
89.260 |
+0.130 |
30 |
600 |
+9 |
Total Volume and Open Interest |
41,046 |
36,306 |
-1,650 |
Australian Dollar(CME) |
Mar18 |
180305 |
77.65 |
77.71 |
77.26 |
77.61 |
+0.07 |
164,393 |
107,633 |
+1,204 |
Jun18 |
180305 |
77.66 |
77.70 |
77.30 |
77.63 |
+0.06 |
1,069 |
3,600 |
+173 |
Sep18 |
180305 |
77.55 |
77.70 |
77.55 |
77.69 |
+0.07 |
4 |
486 |
+0 |
Total Volume and Open Interest |
167,571 |
113,254 |
+1,150 |
British Pound(CME) |
Mar18 |
180305 |
138.15 |
138.84 |
137.72 |
138.36 |
+0.41 |
146,100 |
189,452 |
-283 |
Jun18 |
180305 |
138.70 |
139.40 |
138.29 |
138.93 |
+0.42 |
3,430 |
10,865 |
-465 |
Sep18 |
180305 |
139.00 |
139.82 |
139.00 |
139.46 |
+0.42 |
2 |
279 |
+2 |
Total Volume and Open Interest |
153,181 |
202,386 |
-938 |
Canadian Dollar(CME) |
Mar18 |
180305 |
77.65 |
77.68 |
76.93 |
76.96 |
-0.59 |
124,030 |
131,159 |
-2,894 |
Jun18 |
180305 |
77.80 |
77.80 |
77.08 |
77.10 |
-0.59 |
1,572 |
6,954 |
+599 |
Sep18 |
180305 |
77.79 |
77.79 |
77.22 |
77.23 |
-0.59 |
178 |
1,426 |
+169 |
Dec18 |
180305 |
77.50 |
77.53 |
77.36 |
77.36 |
-0.57 |
68 |
2,526 |
+46 |
Total Volume and Open Interest |
125,868 |
142,326 |
-2,075 |
Japanese Yen(CME) |
Mar18 |
180305 |
94.77 |
95.00 |
94.20 |
94.23 |
-0.59 |
189,238 |
264,132 |
+2,729 |
Jun18 |
180305 |
95.37 |
95.60 |
94.80 |
94.82 |
-0.60 |
1,796 |
4,451 |
+1,254 |
Sep18 |
180305 |
95.46 |
96.15 |
95.46 |
95.46 |
-0.59 |
5 |
419 |
-1 |
Total Volume and Open Interest |
191,648 |
270,043 |
+3,977 |
Swiss Franc(CME) |
Mar18 |
180305 |
106.93 |
107.02 |
106.39 |
106.43 |
-0.41 |
41,203 |
68,711 |
+1,381 |
Jun18 |
180305 |
107.77 |
107.86 |
107.25 |
107.28 |
-0.42 |
739 |
1,251 |
+142 |
Sep18 |
180305 |
108.37 |
108.64 |
108.16 |
108.16 |
-0.40 |
0 |
25 |
+0 |
Total Volume and Open Interest |
41,942 |
70,004 |
+1,523 |
EuroFX(CME) |
Mar18 |
180305 |
123.56 |
123.60 |
122.79 |
123.36 |
-0.05 |
272,621 |
516,821 |
-6,271 |
Jun18 |
180305 |
124.41 |
124.46 |
123.67 |
124.22 |
-0.05 |
6,976 |
35,763 |
+290 |
Sep18 |
180305 |
125.15 |
125.27 |
124.89 |
125.11 |
-0.04 |
174 |
2,048 |
-91 |
Total Volume and Open Interest |
284,206 |
560,868 |
-5,935 |
Mexican Peso(CME) |
Mar18 |
180305 |
530.13 |
531.75 |
526.13 |
529.25 |
-0.13 |
75,071 |
182,791 |
-3,485 |
Apr18 |
180305 |
526.75 |
526.75 |
526.75 |
526.75 |
-0.25 |
|
|
|
Total Volume and Open Interest |
75,476 |
185,266 |
-3,173 |
Brazilian Real(CME) |
Apr18 |
180305 |
307.50 |
307.65 |
305.70 |
307.10 |
+0.70 |
3,785 |
20,795 |
+50 |
May18 |
180305 |
306.10 |
306.55 |
304.90 |
306.30 |
+0.80 |
1 |
17 |
+1 |
Jun18 |
180305 |
305.45 |
305.45 |
305.45 |
305.45 |
+0.80 |
0 |
687 |
+0 |
Jul18 |
180305 |
304.60 |
304.60 |
304.60 |
304.60 |
+0.90 |
0 |
50 |
+0 |
Total Volume and Open Interest |
3,786 |
21,602 |
+51 |
30-Year T-Bonds(CBOT) |
Mar18 |
180305 |
144~100 |
145~060 |
143~220 |
144~040 |
-0~100 |
36,868 |
27,060 |
-8,254 |
Jun18 |
180305 |
143~090 |
144~050 |
142~210 |
143~030 |
-0~110 |
480,281 |
810,140 |
+16,579 |
Sep18 |
180305 |
142~030 |
142~030 |
142~030 |
142~030 |
-0~110 |
0 |
62 |
+0 |
Total Volume and Open Interest |
517,149 |
837,262 |
+8,325 |
10-Year T-Notes(CBOT) |
Mar18 |
180305 |
120~250 |
121~070 |
120~170 |
120~210 |
-0~045 |
197,034 |
143,169 |
-56,212 |
Jun18 |
180305 |
120~050 |
120~200 |
119~285 |
120~010 |
-0~050 |
2,602,235 |
3,425,098 |
-14,024 |
Sep18 |
180305 |
119~180 |
119~180 |
119~180 |
119~180 |
-0~050 |
0 |
2 |
+0 |
Total Volume and Open Interest |
2,799,269 |
3,568,269 |
-70,236 |
5-Year T-Notes(CBOT) |
Mar18 |
180305 |
114~116 |
114~202 |
114~080 |
114~100 |
-0~024 |
133,349 |
85,345 |
-37,560 |
Jun18 |
180305 |
114~020 |
114~110 |
113~296 |
114~002 |
-0~026 |
1,403,566 |
3,280,164 |
+6,432 |
Sep18 |
180305 |
114~002 |
114~002 |
114~002 |
114~002 |
-0~026 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,536,915 |
3,365,515 |
-31,128 |
2 Year T-Notes(CBOT) |
Mar18 |
180305 |
106~176 |
106~194 |
106~166 |
106~174 |
-0~002 |
94,517 |
62,975 |
-37,341 |
Jun18 |
180305 |
106~084 |
106~112 |
106~080 |
106~086 |
-0~004 |
922,475 |
1,789,028 |
+24,850 |
Sep18 |
180305 |
106~086 |
106~086 |
106~086 |
106~086 |
-0~004 |
|
|
|
Total Volume and Open Interest |
1,016,992 |
1,852,003 |
-12,491 |
Eurodollars(CME) |
Mar18 |
180305 |
97.935 |
97.945 |
97.902 |
97.910 |
-0.030 |
614,865 |
1,309,458 |
-45,462 |
Jun18 |
180305 |
97.780 |
97.805 |
97.765 |
97.775 |
-0.020 |
660,958 |
1,642,870 |
-38,129 |
Sep18 |
180305 |
97.660 |
97.690 |
97.650 |
97.655 |
-0.020 |
486,066 |
1,469,650 |
+15,276 |
Dec18 |
180305 |
97.520 |
97.555 |
97.505 |
97.515 |
-0.015 |
622,133 |
1,860,391 |
-21,482 |
Mar19 |
180305 |
97.425 |
97.475 |
97.415 |
97.425 |
-0.015 |
525,826 |
1,352,911 |
-7,288 |
Jun19 |
180305 |
97.335 |
97.390 |
97.320 |
97.330 |
-0.015 |
534,660 |
1,386,050 |
-5,614 |
Sep19 |
180305 |
97.265 |
97.330 |
97.250 |
97.260 |
-0.020 |
390,356 |
949,831 |
-4,012 |
Dec19 |
180305 |
97.195 |
97.260 |
97.175 |
97.185 |
-0.020 |
708,893 |
2,113,093 |
+81,125 |
Mar20 |
180305 |
97.175 |
97.245 |
97.150 |
97.160 |
-0.025 |
321,943 |
980,913 |
+2,297 |
Jun20 |
180305 |
97.160 |
97.235 |
97.135 |
97.145 |
-0.025 |
278,622 |
896,804 |
+16,152 |
Sep20 |
180305 |
97.145 |
97.220 |
97.115 |
97.130 |
-0.025 |
189,480 |
575,352 |
+11,052 |
Dec20 |
180305 |
97.110 |
97.185 |
97.075 |
97.090 |
-0.030 |
272,244 |
686,362 |
+37,409 |
Mar21 |
180305 |
97.090 |
97.170 |
97.060 |
97.075 |
-0.030 |
138,663 |
489,030 |
+5,677 |
Jun21 |
180305 |
97.080 |
97.160 |
97.050 |
97.060 |
-0.030 |
123,198 |
253,532 |
-2,362 |
Sep21 |
180305 |
97.065 |
97.145 |
97.035 |
97.050 |
-0.025 |
87,182 |
174,852 |
+91 |
Dec21 |
180305 |
97.050 |
97.125 |
97.015 |
97.030 |
-0.025 |
95,182 |
253,304 |
+6,723 |
Mar22 |
180305 |
97.050 |
97.115 |
97.005 |
97.020 |
-0.030 |
54,551 |
129,602 |
-8,312 |
Jun22 |
180305 |
97.045 |
97.105 |
96.995 |
97.010 |
-0.030 |
50,283 |
85,341 |
-3,992 |
Total Volume and Open Interest |
6,301,256 |
279,694 |
+49,486 |
Ultra T-Bond(CBOT) |
Mar18 |
180305 |
156~16 |
157~21 |
155~19 |
156~06 |
-0~17 |
24,566 |
72,626 |
-10,306 |
Jun18 |
180305 |
155~21 |
156~27 |
154~23 |
155~11 |
-0~17 |
198,495 |
914,403 |
+6,220 |
Sep18 |
180305 |
154~11 |
154~11 |
154~11 |
154~11 |
-0~17 |
|
|
|
Total Volume and Open Interest |
223,061 |
987,029 |
-4,086 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180305 |
128~260 |
129~055 |
128~065 |
128~125 |
-0~080 |
35,335 |
39,029 |
-5,518 |
Jun18 |
180305 |
128~055 |
128~255 |
127~250 |
127~315 |
-0~080 |
242,622 |
525,346 |
+1,432 |
Sep18 |
180305 |
127~315 |
127~315 |
127~315 |
127~315 |
-0~080 |
|
|
|
Total Volume and Open Interest |
277,957 |
564,375 |
-4,086 |
30 Day Federal Funds(CBOT) |
Mar18 |
180305 |
98.507 |
98.507 |
98.505 |
98.505 |
-0.003 |
28,194 |
91,841 |
+417 |
Apr18 |
180305 |
98.350 |
98.350 |
98.340 |
98.345 |
-0.005 |
89,304 |
427,944 |
+14,739 |
May18 |
180305 |
98.335 |
98.340 |
98.330 |
98.330 |
-0.010 |
46,047 |
162,372 |
-1,979 |
Jun18 |
180305 |
98.225 |
98.235 |
98.220 |
98.220 |
-0.015 |
17,032 |
70,608 |
-405 |
Jul18 |
180305 |
98.135 |
98.155 |
98.135 |
98.140 |
-0.010 |
93,066 |
204,864 |
+10,379 |
Aug18 |
180305 |
98.115 |
98.135 |
98.115 |
98.115 |
-0.015 |
81,112 |
143,566 |
+13,538 |
Total Volume and Open Interest |
577,961 |
2,014,432 |
+57,079 |
Japanese Govt Bonds(SGX) |
Mar18 |
180305 |
150.83 |
151.14 |
150.78 |
151.10 |
+0.10 |
1,249 |
14,710 |
-75 |
Jun18 |
180305 |
150.52 |
150.84 |
150.48 |
150.80 |
+0.09 |
214 |
273 |
+189 |
Sep18 |
180305 |
150.80 |
150.80 |
150.80 |
150.80 |
+0.09 |
|
|
|
Total Volume and Open Interest |
1,463 |
14,983 |
+114 |
Euro-Buxl(EUREX) |
Mar18 |
180305 |
162.60 |
163.72 |
161.04 |
162.28 |
+0.10 |
74,945 |
266,882 |
+14,073 |
Jun18 |
180305 |
161.26 |
162.18 |
159.48 |
160.74 |
+0.08 |
23,937 |
136,120 |
+46,729 |
Sep18 |
180305 |
165.28 |
165.28 |
165.28 |
165.28 |
+0.10 |
|
|
|
Total Volume and Open Interest |
98,882 |
403,002 |
+60,802 |
Euro-Bund(EUREX) |
Mar18 |
180305 |
160.00 |
160.38 |
159.41 |
159.88 |
+0.11 |
959,073 |
1,744,440 |
-112,459 |
Jun18 |
180305 |
157.35 |
157.69 |
156.72 |
157.19 |
+0.10 |
273,281 |
852,136 |
+183,077 |
Sep18 |
180305 |
156.76 |
156.80 |
156.31 |
156.80 |
+0.11 |
27 |
56 |
+2 |
Total Volume and Open Interest |
1,232,381 |
2,596,632 |
+70,620 |
Euro-Bobl(EUREX) |
Mar18 |
180305 |
131.21 |
131.38 |
131.11 |
131.23 |
+0.05 |
766,410 |
1,762,596 |
-52,705 |
Jun18 |
180305 |
130.39 |
130.57 |
130.27 |
130.39 |
+0.03 |
285,588 |
641,948 |
+214,726 |
Sep18 |
180305 |
129.98 |
129.98 |
129.98 |
129.98 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,051,998 |
2,404,544 |
+162,021 |
Euro-Schatz(EUREX) |
Mar18 |
180305 |
112.02 |
112.05 |
112.01 |
112.02 |
+0.01 |
829,625 |
1,649,316 |
-300,718 |
Jun18 |
180305 |
111.81 |
111.83 |
111.80 |
111.81 |
+0.01 |
504,825 |
949,460 |
+255,488 |
Sep18 |
180305 |
112.21 |
112.21 |
112.21 |
112.21 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,334,450 |
2,598,776 |
-45,230 |
3-Mth Euribor(EUREX) |
Mar18 |
180305 |
100.320 |
100.325 |
100.320 |
100.325 |
unch |
99 |
6,959 |
+0 |
Jun18 |
180305 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
10 |
2,915 |
+0 |
Sep18 |
180305 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
5 |
3,110 |
+6 |
Total Volume and Open Interest |
838 |
35,796 |
+822 |
Long Gilt(LIFFE) |
Mar18 |
180305 |
122~26 |
122~29 |
122~01 |
122~10 |
-0~09 |
13,046 |
35,211 |
-4,505 |
Jun18 |
180305 |
121~27 |
121~30 |
121~01 |
121~10 |
-0~09 |
247,092 |
703,783 |
-6,670 |
Total Volume and Open Interest |
260,138 |
738,994 |
-11,175 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180305 |
99.38 |
99.38 |
99.36 |
99.37 |
-0.01 |
135,601 |
342,136 |
+5,484 |
Jun18 |
180305 |
99.20 |
99.20 |
99.18 |
99.18 |
-0.02 |
145,270 |
682,505 |
+21,809 |
Sep18 |
180305 |
99.10 |
99.11 |
99.08 |
99.09 |
-0.01 |
95,566 |
414,215 |
+1,408 |
Dec18 |
180305 |
99.01 |
99.03 |
98.99 |
99.00 |
-0.01 |
97,231 |
451,461 |
-15,369 |
Mar19 |
180305 |
98.94 |
98.96 |
98.91 |
98.92 |
-0.01 |
80,112 |
330,345 |
-2,326 |
Jun19 |
180305 |
98.87 |
98.88 |
98.83 |
98.84 |
-0.02 |
75,504 |
270,155 |
-6,482 |
Total Volume and Open Interest |
1,035,861 |
3,607,514 |
+26,560 |
3-Mth Euribor(LIFFE) |
Mar18 |
180305 |
100.320 |
100.325 |
100.320 |
100.325 |
+0.005 |
38,260 |
463,887 |
-1,015 |
Jun18 |
180305 |
100.315 |
100.315 |
100.310 |
100.315 |
+0.005 |
55,919 |
548,985 |
+14,885 |
Sep18 |
180305 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
44,812 |
562,128 |
-3,727 |
Total Volume and Open Interest |
823,733 |
5,183,863 |
+2,109 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180305 |
98.18 |
98.19 |
98.15 |
98.17 |
-0.02 |
9,953 |
71,214 |
-13,146 |
Jun18 |
180305 |
98.17 |
98.18 |
98.15 |
98.17 |
-0.01 |
21,625 |
180,729 |
-1,339 |
Sep18 |
180305 |
98.12 |
98.13 |
98.11 |
98.12 |
-0.01 |
15,285 |
191,250 |
-1,403 |
Dec18 |
180305 |
98.04 |
98.05 |
98.03 |
98.05 |
unch |
22,698 |
174,497 |
-3,209 |
Mar19 |
180305 |
97.95 |
97.97 |
97.94 |
97.96 |
-0.01 |
15,638 |
116,772 |
+246 |
Jun19 |
180305 |
97.86 |
97.88 |
97.85 |
97.88 |
unch |
10,474 |
104,819 |
+2,277 |
Sep19 |
180305 |
97.77 |
97.80 |
97.77 |
97.79 |
unch |
6,043 |
68,208 |
+974 |
Dec19 |
180305 |
97.69 |
97.72 |
97.69 |
97.72 |
+0.01 |
5,221 |
50,469 |
+1,367 |
Mar20 |
180305 |
97.60 |
97.65 |
97.60 |
97.64 |
+0.01 |
1,670 |
8,525 |
+1,484 |
Jun20 |
180305 |
97.54 |
97.58 |
97.54 |
97.58 |
+0.03 |
98 |
2,720 |
+42 |
Total Volume and Open Interest |
108,920 |
973,525 |
-12,647 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180305 |
97.27 |
97.28 |
97.23 |
97.27 |
-0.01 |
156,810 |
1,162,379 |
-5,154 |
Jun18 |
180305 |
97.24 |
97.24 |
97.20 |
97.23 |
-0.01 |
13,721 |
30,984 |
+12,832 |
Total Volume and Open Interest |
170,531 |
1,193,363 |
+7,678 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180305 |
97.93 |
97.94 |
97.90 |
97.93 |
-0.00 |
228,715 |
1,055,670 |
+16,573 |
Jun18 |
180305 |
97.84 |
97.86 |
97.82 |
97.85 |
unch |
5,725 |
21,853 |
+4,274 |
Total Volume and Open Interest |
234,440 |
1,077,523 |
+20,847 |
Gold(CMX) |
Apr18 |
180305 |
1324.9 |
1328.9 |
1318.3 |
1319.9 |
-3.5 |
421,743 |
322,227 |
-20,919 |
Jun18 |
180305 |
1330.6 |
1334.4 |
1324.0 |
1325.7 |
-3.5 |
27,765 |
106,166 |
+3,297 |
Aug18 |
180305 |
1336.7 |
1339.8 |
1330.1 |
1331.6 |
-3.6 |
5,362 |
27,031 |
-233 |
Oct18 |
180305 |
1344.9 |
1345.6 |
1337.3 |
1337.5 |
-3.5 |
756 |
4,334 |
-25 |
Dec18 |
180305 |
1348.8 |
1351.8 |
1343.0 |
1343.5 |
-3.6 |
3,790 |
38,788 |
+199 |
Feb19 |
180305 |
1354.0 |
1354.0 |
1349.4 |
1349.7 |
-3.6 |
149 |
2,236 |
-4 |
Apr19 |
180305 |
1363.7 |
1363.7 |
1355.9 |
1355.9 |
-3.6 |
9 |
2,546 |
-3 |
Jun19 |
180305 |
1370.6 |
1370.6 |
1362.3 |
1362.3 |
-3.7 |
472 |
1,424 |
-225 |
Aug19 |
180305 |
1368.3 |
1368.3 |
1368.3 |
1368.3 |
-3.7 |
0 |
9 |
+0 |
Oct19 |
180305 |
1374.5 |
1374.5 |
1374.5 |
1374.5 |
-3.7 |
0 |
27 |
+0 |
Dec19 |
180305 |
1382.1 |
1382.1 |
1382.1 |
1382.1 |
-3.7 |
28 |
3,148 |
+0 |
Total Volume and Open Interest |
460,174 |
509,899 |
-17,913 |
Silver(CMX) |
Mar18 |
180305 |
1646.5 |
1654.5 |
1632.0 |
1633.8 |
-5.4 |
564 |
1,257 |
-260 |
May18 |
180305 |
1653.0 |
1662.0 |
1637.0 |
1641.2 |
-5.4 |
100,435 |
148,864 |
-1,081 |
Jul18 |
180305 |
1664.5 |
1671.0 |
1646.5 |
1650.3 |
-5.6 |
4,812 |
17,538 |
+926 |
Sep18 |
180305 |
1677.5 |
1678.0 |
1657.0 |
1660.1 |
-5.6 |
2,211 |
7,135 |
+608 |
Dec18 |
180305 |
1686.5 |
1692.0 |
1670.5 |
1674.1 |
-5.6 |
1,327 |
15,514 |
+179 |
Mar19 |
180305 |
1692.5 |
1702.0 |
1686.5 |
1688.7 |
-5.2 |
65 |
484 |
-50 |
May19 |
180305 |
1715.5 |
1716.5 |
1697.9 |
1697.9 |
-5.2 |
0 |
54 |
+0 |
Total Volume and Open Interest |
109,549 |
192,332 |
+322 |
Platinum(NYMEX) |
Apr18 |
180305 |
968.4 |
974.1 |
956.9 |
962.1 |
-3.0 |
30,840 |
71,352 |
-2,495 |
Jul18 |
180305 |
973.5 |
978.7 |
962.0 |
967.1 |
-3.0 |
2,895 |
12,330 |
+1,938 |
Oct18 |
180305 |
978.4 |
979.0 |
969.0 |
972.6 |
-2.8 |
29 |
246 |
+4 |
Jan19 |
180305 |
977.8 |
977.8 |
977.8 |
977.8 |
-2.8 |
16 |
13 |
+2 |
Total Volume and Open Interest |
33,780 |
83,958 |
-667 |
Palladium(NYMEX) |
Mar18 |
180305 |
995.60 |
995.60 |
986.05 |
987.35 |
-8.10 |
32 |
98 |
-16 |
Jun18 |
180305 |
991.35 |
994.35 |
972.00 |
977.50 |
-9.15 |
12,658 |
26,079 |
-1,320 |
Sep18 |
180305 |
981.05 |
981.60 |
969.00 |
972.60 |
-8.10 |
143 |
716 |
+10 |
Total Volume and Open Interest |
12,834 |
26,926 |
-1,326 |
Copper(CMX) |
Mar18 |
180305 |
311.45 |
311.45 |
307.35 |
310.55 |
+0.45 |
1,730 |
4,649 |
-1,580 |
May18 |
180305 |
313.25 |
313.85 |
309.55 |
312.80 |
+0.35 |
110,390 |
147,074 |
-2,901 |
Jul18 |
180305 |
315.00 |
315.60 |
311.35 |
314.60 |
+0.35 |
8,882 |
41,286 |
-1,199 |
Sep18 |
180305 |
315.80 |
316.55 |
313.15 |
316.25 |
+0.30 |
2,355 |
27,499 |
+215 |
Dec18 |
180305 |
317.20 |
318.55 |
315.00 |
318.15 |
+0.35 |
1,823 |
19,153 |
-208 |
Total Volume and Open Interest |
127,050 |
263,763 |
-5,192 |
E-mini DJIA Index(CBOT) |
Mar18 |
180305 |
24483 |
24955 |
24311 |
24864 |
+329 |
453,185 |
112,246 |
+590 |
Jun18 |
180305 |
24521 |
24980 |
24340 |
24889 |
+324 |
2,911 |
2,329 |
+72 |
Sep18 |
180305 |
24926 |
24989 |
24417 |
24952 |
+344 |
47 |
146 |
+7 |
Dec18 |
180305 |
24953 |
24953 |
24953 |
24953 |
+343 |
0 |
3 |
+0 |
Total Volume and Open Interest |
456,143 |
114,724 |
+669 |
S & P 500(CME) |
Mar18 |
180305 |
2682.20 |
2727.50 |
2664.30 |
2718.40 |
+28.20 |
8,039 |
85,270 |
+75 |
Jun18 |
180305 |
2682.00 |
2729.30 |
2682.00 |
2723.10 |
+28.30 |
106 |
262 |
+1 |
Sep18 |
180305 |
2730.10 |
2736.20 |
2691.70 |
2730.10 |
+28.40 |
0 |
125 |
+0 |
Dec18 |
180305 |
2734.60 |
2741.80 |
2697.30 |
2734.60 |
+27.30 |
0 |
300 |
+0 |
Total Volume and Open Interest |
8,145 |
85,957 |
+76 |
S & P 500 E-Mini(CME) |
Mar18 |
180305 |
2683.25 |
2727.75 |
2663.75 |
2718.50 |
+28.25 |
2,818,966 |
3,135,753 |
+18,719 |
Jun18 |
180305 |
2688.25 |
2732.50 |
2669.00 |
2723.00 |
+28.25 |
55,226 |
150,298 |
+18,023 |
Sep18 |
180305 |
2696.00 |
2738.50 |
2677.00 |
2730.00 |
+28.25 |
4,073 |
14,210 |
+1,741 |
Dec18 |
180305 |
2720.25 |
2743.00 |
2691.00 |
2734.50 |
+27.25 |
42 |
24,917 |
-22 |
Total Volume and Open Interest |
2,878,307 |
3,325,225 |
+38,461 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180305 |
6795.75 |
6904.50 |
6742.50 |
6877.50 |
+72.75 |
793,737 |
229,245 |
+6,760 |
Jun18 |
180305 |
6826.00 |
6930.25 |
6768.75 |
6903.75 |
+73.50 |
8,300 |
11,358 |
+1,952 |
Sep18 |
180305 |
6851.00 |
6961.25 |
6808.50 |
6934.50 |
+72.75 |
388 |
543 |
+179 |
Total Volume and Open Interest |
802,426 |
241,162 |
+8,890 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180305 |
1872.60 |
1902.40 |
1859.40 |
1897.40 |
+19.00 |
28,158 |
74,794 |
+822 |
Jun18 |
180305 |
1867.80 |
1905.00 |
1864.80 |
1902.10 |
+20.10 |
17 |
28 |
-2 |
Sep18 |
180305 |
1908.20 |
1908.20 |
1888.40 |
1908.20 |
+19.40 |
|
|
|
Total Volume and Open Interest |
28,175 |
74,822 |
+820 |
Volatility Index(CBOE) |
Mar18 |
180305 |
19.00 |
20.17 |
17.95 |
18.28 |
-0.75 |
163,611 |
162,055 |
-9,572 |
Apr18 |
180305 |
18.55 |
19.05 |
17.67 |
17.83 |
-0.45 |
103,818 |
103,757 |
+7,857 |
May18 |
180305 |
18.35 |
18.75 |
17.65 |
17.75 |
-0.38 |
33,978 |
36,851 |
+893 |
Jun18 |
180305 |
18.11 |
18.50 |
17.51 |
17.60 |
-0.33 |
18,320 |
40,843 |
+22 |
Total Volume and Open Interest |
333,627 |
415,787 |
+532 |
S & P 600(CME) |
Mar18 |
180305 |
939.40 |
939.40 |
939.40 |
939.40 |
+5.90 |
|
|
|
Jun18 |
180305 |
940.00 |
940.00 |
940.00 |
940.00 |
+5.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180305 |
1526.30 |
1550.80 |
1515.00 |
1543.90 |
+13.90 |
28,158 |
25,402 |
+166 |
Jun18 |
180305 |
1530.00 |
1554.00 |
1520.00 |
1548.00 |
+14.50 |
416 |
245 |
+108 |
Total Volume and Open Interest |
28,574 |
25,647 |
+274 |
Nikkei 225(CME) |
Mar18 |
180305 |
21115 |
21465 |
20845 |
21415 |
+290 |
36,633 |
55,524 |
-1,013 |
Jun18 |
180305 |
21000 |
21365 |
20740 |
21310 |
+290 |
1,494 |
1,368 |
+942 |
Total Volume and Open Interest |
38,127 |
56,892 |
-71 |
Nikkei 225(SGX) |
Mar18 |
180305 |
21155 |
21180 |
20680 |
20990 |
-150 |
119,210 |
212,921 |
+2,549 |
Jun18 |
180305 |
20940 |
20990 |
20520 |
20820 |
-165 |
2,903 |
14,396 |
+2,095 |
Sep18 |
180305 |
20805 |
20805 |
20805 |
20805 |
-670 |
0 |
2 |
+0 |
Total Volume and Open Interest |
109,924 |
234,794 |
+4,235 |
Nikkei 225 Mini(JPX) |
Mar18 |
180305 |
21130 |
21160 |
20680 |
20990 |
-650 |
1,069,474 |
940,197 |
+238,790 |
Jun18 |
180305 |
20965 |
20990 |
20515 |
20830 |
-650 |
61,819 |
49,103 |
+8,264 |
Sep18 |
180305 |
20890 |
20950 |
20465 |
20770 |
-660 |
370 |
2,123 |
+216 |
Total Volume and Open Interest |
1,145,288 |
1,041,526 |
+252,548 |
Nikkei 225(JPX) |
Mar18 |
180305 |
21130 |
21170 |
20690 |
20990 |
-650 |
90,608 |
380,933 |
+25,926 |
Jun18 |
180305 |
20960 |
20990 |
20520 |
20830 |
-650 |
6,046 |
55,216 |
+3,389 |
Sep18 |
180305 |
20800 |
20910 |
20500 |
20770 |
-660 |
12 |
3,653 |
+57 |
Total Volume and Open Interest |
96,673 |
532,779 |
+33,526 |
Nikkei 225(CME) Yen |
Mar18 |
180305 |
21110 |
21465 |
20845 |
21410 |
+285 |
111,507 |
82,347 |
+1,132 |
Jun18 |
180305 |
20950 |
21300 |
20675 |
21245 |
+290 |
4,019 |
3,044 |
+1,953 |
Sep18 |
180305 |
21210 |
21210 |
21210 |
21210 |
+265 |
|
|
|
Total Volume and Open Interest |
115,526 |
85,391 |
+3,085 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180305 |
21440 |
21450 |
20860 |
21410 |
+290 |
6 |
33 |
-4 |
Jun18 |
180305 |
21240 |
21240 |
21240 |
21240 |
+280 |
|
|
|
Sep18 |
180305 |
21210 |
21210 |
21210 |
21210 |
+270 |
|
|
|
Total Volume and Open Interest |
6 |
33 |
-4 |
CAC 40(EURONEXT) |
Mar18 |
180305 |
5147.5 |
5194.5 |
5101.0 |
5166.0 |
+31.0 |
108,085 |
295,722 |
+9,975 |
Apr18 |
180305 |
5086.5 |
5174.0 |
5086.5 |
5147.0 |
+31.0 |
2,480 |
2,879 |
+1,735 |
May18 |
180305 |
5088.5 |
5088.5 |
5088.5 |
5088.5 |
+30.5 |
|
|
|
Jun18 |
180305 |
4970.0 |
5029.5 |
4970.0 |
5029.5 |
+31.5 |
0 |
13,066 |
+5 |
Total Volume and Open Interest |
110,565 |
335,671 |
+11,715 |
Hang Seng Index(HKFE) |
Mar18 |
180305 |
30513 |
30675 |
29790 |
29926 |
-608 |
196,471 |
109,568 |
-458 |
Apr18 |
180305 |
30469 |
30649 |
29800 |
29922 |
-621 |
1,076 |
812 |
+397 |
Total Volume and Open Interest |
198,760 |
118,420 |
+497 |
DAX(EUREX) |
Mar18 |
180305 |
11926.0 |
12179.0 |
11725.0 |
12106.5 |
+187.5 |
156,276 |
153,503 |
-5,610 |
Jun18 |
180305 |
11914.5 |
12172.5 |
11754.5 |
12121.5 |
+188.0 |
1,459 |
7,696 |
+739 |
Sep18 |
180305 |
11886.5 |
12123.5 |
11886.5 |
12104.0 |
+186.5 |
10 |
966 |
+31 |
Total Volume and Open Interest |
157,745 |
162,165 |
-4,840 |
Mini-DAX(EUREX) |
Mar18 |
180305 |
11934.0 |
12179.0 |
11728.0 |
12106.5 |
+187.5 |
64,383 |
27,151 |
-21 |
Jun18 |
180305 |
11924.0 |
12180.0 |
11748.0 |
12121.5 |
+188.0 |
706 |
1,343 |
+41 |
Sep18 |
180305 |
11908.0 |
12151.0 |
11908.0 |
12104.0 |
+186.5 |
9 |
119 |
+62 |
Total Volume and Open Interest |
65,098 |
28,613 |
+82 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180305 |
3325 |
3372 |
3289 |
3359 |
+35 |
1,105,376 |
3,746,359 |
+73,673 |
Jun18 |
180305 |
3246 |
3285 |
3205 |
3274 |
+36 |
3,332 |
163,739 |
+20,211 |
Sep18 |
180305 |
3225 |
3264 |
3198 |
3264 |
+36 |
0 |
3,532 |
+2,006 |
Total Volume and Open Interest |
1,108,708 |
3,919,157 |
+95,890 |
Swiss Market Index(EUREX) |
Mar18 |
180305 |
8533 |
8734 |
8522 |
8704 |
+179 |
62,531 |
300,689 |
+2,693 |
Jun18 |
180305 |
8394 |
8566 |
8371 |
8542 |
+178 |
2,771 |
34,235 |
+650 |
Sep18 |
180305 |
8514 |
8514 |
8514 |
8514 |
+179 |
0 |
57 |
+0 |
Total Volume and Open Interest |
65,302 |
334,981 |
+3,343 |
FT-SE 100(EURONEXT) |
Mar18 |
180305 |
7103.50 |
7143.00 |
7050.50 |
7106.00 |
+36.00 |
157,945 |
608,891 |
+3,153 |
Jun18 |
180305 |
7027.00 |
7058.00 |
6969.00 |
7024.50 |
+36.00 |
2,443 |
10,498 |
+674 |
Sep18 |
180305 |
6963.00 |
6963.00 |
6963.00 |
6963.00 |
+36.00 |
8 |
21 |
+1 |
Total Volume and Open Interest |
160,396 |
620,410 |
+3,828 |
SPI 200(SFE) |
Mar18 |
180305 |
5911.0 |
5929.0 |
5866.0 |
5884.0 |
-28.0 |
42,908 |
278,203 |
+103 |
Jun18 |
180305 |
5887.0 |
5903.0 |
5862.0 |
5871.0 |
-28.0 |
480 |
4,925 |
+232 |
Sep18 |
180305 |
5816.0 |
5816.0 |
5816.0 |
5816.0 |
-28.0 |
0 |
2,805 |
+0 |
Total Volume and Open Interest |
43,418 |
288,208 |
+355 |
FTSE MIB(ISE) |
Mar18 |
180305 |
21500.00 |
21905.00 |
21440.00 |
21808.00 |
-120.00 |
39,380 |
38,280 |
+1,835 |
Jun18 |
180305 |
21090.00 |
21400.00 |
20945.00 |
21326.00 |
-110.00 |
146 |
693 |
+35 |
Sep18 |
180305 |
21216.00 |
21216.00 |
21216.00 |
21216.00 |
-110.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
39,526 |
38,975 |
+1,870 |
KOSPI 200(KFE) |
Mar18 |
180305 |
308.40 |
308.70 |
304.05 |
304.35 |
-4.30 |
257,408 |
251,379 |
-3,751 |
Jun18 |
180305 |
309.05 |
309.35 |
304.60 |
304.60 |
-4.80 |
3,199 |
30,895 |
+560 |
Sep18 |
180305 |
308.95 |
309.55 |
305.70 |
305.85 |
-3.75 |
38 |
4,753 |
+9 |
Total Volume and Open Interest |
260,647 |
338,832 |
-2,582 |
GSCI(CME) |
Mar18 |
180305 |
442.60 |
448.15 |
440.65 |
447.55 |
+6.15 |
1,186 |
14,822 |
+1,169 |
Apr18 |
180305 |
447.40 |
448.30 |
441.60 |
448.00 |
+6.10 |
0 |
352 |
+0 |
May18 |
180305 |
447.90 |
447.90 |
447.90 |
447.90 |
+6.10 |
|
|
|
Total Volume and Open Interest |
1,186 |
15,174 |
+1,169 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|