|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 06, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180306 |
1066.00 |
1067.00 |
1060.75 |
1064.50 |
-2.25 |
5,525 |
4,575 |
-1,758 |
May18 |
180306 |
1077.00 |
1077.75 |
1070.25 |
1074.75 |
-2.75 |
178,579 |
395,805 |
+1,619 |
Jul18 |
180306 |
1085.00 |
1085.75 |
1078.25 |
1083.00 |
-2.75 |
79,566 |
187,452 |
+4,156 |
Aug18 |
180306 |
1082.75 |
1083.50 |
1077.00 |
1081.00 |
-2.00 |
6,071 |
22,009 |
+378 |
Sep18 |
180306 |
1057.00 |
1062.00 |
1056.75 |
1060.25 |
+0.75 |
2,142 |
6,683 |
+298 |
Nov18 |
180306 |
1041.00 |
1046.25 |
1039.50 |
1045.50 |
+3.25 |
52,866 |
138,790 |
+6,153 |
Jan19 |
180306 |
1043.00 |
1048.75 |
1041.75 |
1048.00 |
+3.75 |
3,955 |
11,388 |
-149 |
Mar19 |
180306 |
1040.25 |
1046.25 |
1039.25 |
1045.75 |
+3.50 |
2,908 |
14,563 |
+1,013 |
May19 |
180306 |
1039.00 |
1044.75 |
1038.50 |
1044.75 |
+3.75 |
1,836 |
4,299 |
+1,111 |
Jul19 |
180306 |
1042.00 |
1046.50 |
1041.25 |
1046.00 |
+3.25 |
791 |
5,035 |
+188 |
Aug19 |
180306 |
1039.00 |
1039.00 |
1039.00 |
1039.00 |
+5.25 |
11 |
67 |
+10 |
Sep19 |
180306 |
1022.00 |
1022.00 |
1022.00 |
1022.00 |
+5.25 |
0 |
36 |
+0 |
Nov19 |
180306 |
999.00 |
1007.75 |
998.75 |
1007.75 |
+7.75 |
212 |
5,617 |
+36 |
Jan20 |
180306 |
1008.00 |
1011.75 |
1008.00 |
1011.75 |
+7.50 |
4 |
18 |
+1 |
Total Volume and Open Interest |
334,466 |
796,416 |
+13,056 |
Soybean Meal(CBOT) |
Mar18 |
180306 |
388.90 |
388.90 |
383.30 |
384.50 |
-4.80 |
1,590 |
1,994 |
-770 |
May18 |
180306 |
394.10 |
394.40 |
387.00 |
388.00 |
-5.20 |
62,352 |
230,925 |
-1,436 |
Jul18 |
180306 |
391.80 |
392.40 |
386.50 |
387.70 |
-3.70 |
21,728 |
103,863 |
-49 |
Aug18 |
180306 |
386.00 |
386.50 |
382.70 |
384.10 |
-2.20 |
5,572 |
20,909 |
+726 |
Sep18 |
180306 |
380.20 |
380.70 |
378.20 |
379.50 |
-1.40 |
2,884 |
11,446 |
+586 |
Oct18 |
180306 |
373.60 |
373.80 |
371.90 |
373.10 |
-1.00 |
1,517 |
11,691 |
+36 |
Dec18 |
180306 |
372.00 |
372.00 |
369.60 |
371.00 |
-0.70 |
10,155 |
45,723 |
+136 |
Jan19 |
180306 |
366.20 |
367.50 |
365.90 |
367.10 |
-0.40 |
292 |
4,065 |
+39 |
Mar19 |
180306 |
360.70 |
361.50 |
359.20 |
360.80 |
-0.20 |
225 |
7,628 |
-24 |
May19 |
180306 |
356.10 |
357.20 |
356.00 |
357.10 |
-0.40 |
297 |
5,390 |
-9 |
Total Volume and Open Interest |
106,904 |
451,251 |
-770 |
Soybean Oil(CBOT) |
Mar18 |
180306 |
32.26 |
32.31 |
32.06 |
32.30 |
+0.29 |
644 |
1,115 |
-913 |
May18 |
180306 |
32.21 |
32.54 |
32.18 |
32.48 |
+0.27 |
80,823 |
258,653 |
+5,994 |
Jul18 |
180306 |
32.41 |
32.74 |
32.38 |
32.69 |
+0.29 |
28,870 |
101,106 |
+2,340 |
Aug18 |
180306 |
32.53 |
32.83 |
32.46 |
32.79 |
+0.32 |
4,534 |
24,745 |
-54 |
Sep18 |
180306 |
32.58 |
32.91 |
32.57 |
32.88 |
+0.32 |
2,647 |
15,300 |
-17 |
Oct18 |
180306 |
32.72 |
33.00 |
32.65 |
32.95 |
+0.31 |
1,865 |
12,786 |
-150 |
Dec18 |
180306 |
32.88 |
33.20 |
32.84 |
33.17 |
+0.32 |
10,545 |
54,580 |
+170 |
Jan19 |
180306 |
33.24 |
33.39 |
33.09 |
33.36 |
+0.33 |
1,262 |
9,373 |
+254 |
Mar19 |
180306 |
33.41 |
33.59 |
33.30 |
33.59 |
+0.34 |
1,359 |
4,664 |
+592 |
May19 |
180306 |
33.64 |
33.72 |
33.45 |
33.72 |
+0.33 |
277 |
1,710 |
-8 |
Total Volume and Open Interest |
133,163 |
488,874 |
+8,307 |
Canola(WCE) |
Mar18 |
180306 |
520.7 |
520.7 |
520.7 |
520.7 |
-7.8 |
0 |
1,997 |
-900 |
May18 |
180306 |
530.7 |
530.7 |
525.6 |
526.0 |
-4.5 |
10,691 |
77,965 |
+635 |
Jul18 |
180306 |
534.0 |
534.4 |
530.1 |
530.5 |
-4.1 |
4,274 |
39,149 |
+1,624 |
Nov18 |
180306 |
518.7 |
518.9 |
514.7 |
515.3 |
-4.1 |
3,057 |
50,286 |
+1,488 |
Jan19 |
180306 |
523.0 |
523.0 |
518.9 |
519.4 |
-4.2 |
201 |
3,226 |
-33 |
Total Volume and Open Interest |
18,270 |
172,827 |
+2,848 |
Corn(CBOT) |
Mar18 |
180306 |
377.75 |
380.25 |
377.25 |
379.75 |
+1.50 |
5,918 |
8,562 |
-1,717 |
May18 |
180306 |
386.50 |
388.50 |
385.50 |
388.25 |
+1.00 |
248,147 |
741,572 |
-9,548 |
Jul18 |
180306 |
393.75 |
395.75 |
392.75 |
395.50 |
+1.00 |
144,582 |
402,159 |
+9,226 |
Sep18 |
180306 |
399.00 |
400.75 |
398.25 |
400.50 |
+0.50 |
34,949 |
160,915 |
+2,425 |
Dec18 |
180306 |
405.00 |
406.75 |
404.00 |
406.50 |
+0.50 |
85,907 |
286,065 |
+9,888 |
Mar19 |
180306 |
412.00 |
413.50 |
411.25 |
413.50 |
+0.50 |
10,569 |
61,719 |
+2,901 |
May19 |
180306 |
415.75 |
418.25 |
415.75 |
418.25 |
+0.50 |
1,797 |
7,317 |
+456 |
Jul19 |
180306 |
420.00 |
422.00 |
419.50 |
422.00 |
+0.50 |
2,442 |
15,066 |
+870 |
Sep19 |
180306 |
412.00 |
413.00 |
412.00 |
413.00 |
+0.75 |
88 |
2,018 |
+9 |
Dec19 |
180306 |
413.25 |
415.00 |
413.00 |
415.00 |
+0.50 |
1,190 |
16,244 |
+361 |
Total Volume and Open Interest |
535,616 |
1,702,714 |
+14,895 |
Wheat(CBOT) |
Mar18 |
180306 |
498.75 |
502.00 |
494.00 |
502.00 |
-0.25 |
496 |
1,096 |
-465 |
May18 |
180306 |
506.25 |
507.75 |
495.25 |
507.00 |
-2.25 |
135,236 |
229,745 |
-2,003 |
Jul18 |
180306 |
520.25 |
521.75 |
509.50 |
521.25 |
-2.00 |
50,153 |
108,579 |
+6,581 |
Sep18 |
180306 |
534.00 |
536.75 |
524.50 |
536.25 |
-1.25 |
16,770 |
44,341 |
+1,222 |
Dec18 |
180306 |
553.00 |
555.25 |
543.25 |
554.75 |
-1.00 |
18,379 |
57,237 |
+623 |
Mar19 |
180306 |
566.00 |
569.75 |
558.25 |
569.25 |
-0.75 |
2,878 |
14,395 |
+202 |
Total Volume and Open Interest |
226,931 |
461,059 |
+7,473 |
Wheat(KCBT) |
Mar18 |
180306 |
527.75 |
529.25 |
520.00 |
529.25 |
-4.25 |
70 |
143 |
-105 |
May18 |
180306 |
543.75 |
543.75 |
530.00 |
541.50 |
-4.00 |
33,629 |
134,794 |
-1,680 |
Jul18 |
180306 |
560.00 |
560.00 |
546.00 |
557.75 |
-3.50 |
20,382 |
79,641 |
-577 |
Sep18 |
180306 |
573.25 |
573.50 |
562.00 |
573.25 |
-3.25 |
6,936 |
35,325 |
+168 |
Dec18 |
180306 |
590.00 |
591.50 |
579.75 |
590.75 |
-3.25 |
5,590 |
35,550 |
+1,115 |
Mar19 |
180306 |
598.50 |
600.25 |
589.00 |
599.25 |
-3.50 |
1,184 |
9,342 |
-63 |
May19 |
180306 |
593.75 |
598.50 |
589.25 |
598.50 |
-2.25 |
371 |
1,207 |
-3 |
Total Volume and Open Interest |
68,656 |
297,516 |
-917 |
Wheat(MGE) |
Mar18 |
180306 |
618.00 |
627.25 |
618.00 |
627.25 |
+4.25 |
1 |
28 |
-8 |
May18 |
180306 |
623.25 |
630.00 |
614.50 |
629.00 |
+4.75 |
4,369 |
32,988 |
+630 |
Jul18 |
180306 |
628.00 |
638.00 |
622.75 |
636.75 |
+4.75 |
1,212 |
9,880 |
+282 |
Sep18 |
180306 |
632.75 |
643.00 |
629.50 |
641.75 |
+3.75 |
643 |
8,435 |
+89 |
Dec18 |
180306 |
643.75 |
650.00 |
638.00 |
649.75 |
+4.00 |
483 |
4,509 |
+152 |
Mar19 |
180306 |
650.00 |
655.00 |
649.75 |
654.75 |
+3.00 |
268 |
874 |
+111 |
Total Volume and Open Interest |
7,044 |
56,759 |
+1,283 |
Oats(CBOT) |
Mar18 |
180306 |
265.50 |
265.50 |
261.25 |
262.00 |
-2.75 |
8 |
12 |
-12 |
May18 |
180306 |
269.00 |
270.25 |
267.25 |
267.75 |
-1.25 |
428 |
4,739 |
-99 |
Jul18 |
180306 |
270.50 |
271.25 |
268.00 |
268.00 |
-1.50 |
40 |
594 |
+22 |
Sep18 |
180306 |
265.00 |
265.00 |
265.00 |
265.00 |
-0.75 |
0 |
29 |
+0 |
Total Volume and Open Interest |
476 |
5,588 |
-89 |
Rough Rice(CBOT) |
Mar18 |
180306 |
12.31 |
12.31 |
12.31 |
12.31 |
+0.01 |
128 |
103 |
-81 |
May18 |
180306 |
12.47 |
12.54 |
12.43 |
12.48 |
+0.01 |
433 |
6,428 |
-34 |
Jul18 |
180306 |
12.66 |
12.72 |
12.65 |
12.67 |
+0.02 |
17 |
1,218 |
+10 |
Sep18 |
180306 |
11.82 |
11.87 |
11.82 |
11.84 |
+0.02 |
3 |
760 |
+1 |
Total Volume and Open Interest |
581 |
8,509 |
-104 |
Live Cattle(CME) |
Apr18 |
180306 |
123.330 |
124.830 |
122.450 |
122.830 |
-0.400 |
31,144 |
127,924 |
-3,863 |
Jun18 |
180306 |
115.350 |
116.480 |
114.500 |
114.785 |
-0.565 |
19,378 |
131,344 |
+1,186 |
Aug18 |
180306 |
113.135 |
113.885 |
112.200 |
112.450 |
-0.685 |
11,098 |
65,571 |
+1,250 |
Oct18 |
180306 |
115.800 |
116.480 |
114.650 |
115.050 |
-0.680 |
5,286 |
28,888 |
+607 |
Dec18 |
180306 |
117.980 |
118.700 |
117.550 |
117.885 |
-0.045 |
2,819 |
14,493 |
-141 |
Feb19 |
180306 |
118.300 |
119.450 |
118.300 |
118.850 |
+0.270 |
468 |
4,404 |
+19 |
Total Volume and Open Interest |
70,382 |
375,409 |
-873 |
Feeder Cattle(CME) |
Mar18 |
180306 |
145.250 |
146.400 |
144.150 |
144.300 |
-0.850 |
2,456 |
10,865 |
-709 |
Apr18 |
180306 |
147.185 |
148.400 |
145.785 |
146.130 |
-0.750 |
5,335 |
18,641 |
-109 |
May18 |
180306 |
147.900 |
148.985 |
146.580 |
147.100 |
-0.585 |
3,785 |
14,283 |
+95 |
Aug18 |
180306 |
152.630 |
153.880 |
151.435 |
152.235 |
-0.095 |
1,729 |
8,507 |
+147 |
Sep18 |
180306 |
152.700 |
154.080 |
151.880 |
152.800 |
+0.065 |
525 |
1,746 |
+109 |
Oct18 |
180306 |
152.350 |
153.700 |
151.750 |
152.700 |
+0.320 |
240 |
1,199 |
+21 |
Nov18 |
180306 |
151.785 |
152.985 |
151.050 |
151.900 |
+0.365 |
111 |
1,077 |
+19 |
Total Volume and Open Interest |
14,209 |
56,678 |
-412 |
Lean Hogs(CME) |
Apr18 |
180306 |
69.285 |
69.330 |
68.135 |
68.200 |
-0.600 |
21,360 |
78,373 |
-4,235 |
May18 |
180306 |
76.100 |
76.100 |
74.135 |
74.250 |
-1.500 |
154 |
2,101 |
-13 |
Jun18 |
180306 |
81.000 |
81.330 |
79.850 |
79.950 |
-1.030 |
14,604 |
53,754 |
+574 |
Jul18 |
180306 |
81.700 |
81.785 |
80.635 |
80.730 |
-0.570 |
4,706 |
20,463 |
-341 |
Aug18 |
180306 |
81.450 |
81.700 |
80.650 |
80.730 |
-0.420 |
4,569 |
26,603 |
-114 |
Oct18 |
180306 |
69.450 |
69.580 |
68.430 |
68.535 |
-0.395 |
2,019 |
31,243 |
-459 |
Dec18 |
180306 |
63.250 |
63.880 |
62.850 |
63.180 |
+0.100 |
705 |
12,987 |
+107 |
Feb19 |
180306 |
66.950 |
67.635 |
66.725 |
66.900 |
+0.150 |
170 |
2,097 |
+16 |
Total Volume and Open Interest |
48,332 |
227,859 |
-4,456 |
Class III Milk(CME) |
Mar18 |
180306 |
14.14 |
14.20 |
14.12 |
14.17 |
+0.02 |
158 |
4,337 |
-6 |
Apr18 |
180306 |
14.19 |
14.29 |
14.10 |
14.15 |
-0.04 |
134 |
3,576 |
+45 |
May18 |
180306 |
14.30 |
14.37 |
14.23 |
14.25 |
-0.05 |
41 |
2,739 |
+9 |
Jun18 |
180306 |
14.80 |
14.84 |
14.73 |
14.77 |
-0.01 |
36 |
2,268 |
+0 |
Jul18 |
180306 |
15.35 |
15.35 |
15.30 |
15.33 |
unch |
16 |
1,731 |
+7 |
Aug18 |
180306 |
15.69 |
15.70 |
15.63 |
15.65 |
-0.02 |
1 |
1,526 |
+1 |
Sep18 |
180306 |
15.90 |
15.90 |
15.85 |
15.87 |
-0.03 |
21 |
1,682 |
+18 |
Oct18 |
180306 |
15.90 |
15.90 |
15.88 |
15.90 |
-0.05 |
0 |
1,331 |
+0 |
Nov18 |
180306 |
15.81 |
15.84 |
15.79 |
15.79 |
-0.04 |
0 |
1,295 |
+0 |
Dec18 |
180306 |
15.75 |
15.75 |
15.71 |
15.71 |
-0.04 |
0 |
1,216 |
+0 |
Jan19 |
180306 |
15.52 |
15.52 |
15.52 |
15.52 |
unch |
0 |
83 |
+0 |
Feb19 |
180306 |
15.57 |
15.57 |
15.57 |
15.57 |
unch |
0 |
43 |
+0 |
Mar19 |
180306 |
15.64 |
15.64 |
15.64 |
15.64 |
unch |
0 |
40 |
+0 |
Total Volume and Open Interest |
407 |
22,113 |
+74 |
Cocoa(ICE) |
Mar18 |
180306 |
2452 |
2454 |
2451 |
2454 |
-5 |
6 |
335 |
-11 |
May18 |
180306 |
2420 |
2471 |
2404 |
2441 |
-5 |
29,768 |
131,498 |
+810 |
Jul18 |
180306 |
2450 |
2486 |
2423 |
2463 |
+3 |
12,679 |
66,882 |
+1,750 |
Sep18 |
180306 |
2455 |
2494 |
2433 |
2478 |
+9 |
6,515 |
25,875 |
+821 |
Dec18 |
180306 |
2439 |
2485 |
2431 |
2472 |
+6 |
4,767 |
21,229 |
+653 |
Mar19 |
180306 |
2439 |
2472 |
2422 |
2462 |
+1 |
2,099 |
17,101 |
-71 |
May19 |
180306 |
2447 |
2478 |
2432 |
2469 |
-1 |
362 |
6,912 |
-28 |
Total Volume and Open Interest |
56,818 |
276,392 |
+4,036 |
Coffee "C"(ICE) |
Mar18 |
180306 |
120.10 |
120.10 |
119.95 |
119.95 |
+0.75 |
3 |
51 |
-1 |
May18 |
180306 |
121.20 |
122.30 |
120.40 |
121.25 |
+0.15 |
21,209 |
137,745 |
+44 |
Jul18 |
180306 |
123.40 |
124.55 |
122.70 |
123.45 |
+0.10 |
7,201 |
41,272 |
+536 |
Sep18 |
180306 |
125.60 |
126.80 |
125.00 |
125.70 |
+0.10 |
4,050 |
24,252 |
+371 |
Dec18 |
180306 |
129.00 |
130.00 |
128.40 |
129.00 |
+0.05 |
2,520 |
21,822 |
+405 |
Mar19 |
180306 |
132.45 |
133.50 |
131.80 |
132.40 |
+0.10 |
770 |
6,902 |
+123 |
Total Volume and Open Interest |
36,360 |
237,297 |
+1,524 |
Orange Juice(ICE) |
Mar18 |
180306 |
142.40 |
142.40 |
141.95 |
141.95 |
+2.05 |
18 |
16 |
-8 |
May18 |
180306 |
141.40 |
143.35 |
139.50 |
142.45 |
+2.05 |
1,167 |
9,036 |
+297 |
Jul18 |
180306 |
140.50 |
143.10 |
140.45 |
142.45 |
+2.00 |
298 |
1,607 |
+26 |
Sep18 |
180306 |
141.15 |
143.80 |
141.10 |
143.15 |
+2.05 |
184 |
559 |
+121 |
Nov18 |
180306 |
144.30 |
144.30 |
143.45 |
143.45 |
+1.75 |
59 |
277 |
+54 |
Jan19 |
180306 |
144.45 |
144.45 |
144.45 |
144.45 |
+1.75 |
2 |
2 |
+2 |
Total Volume and Open Interest |
1,728 |
11,497 |
+492 |
Sugar #11(ICE) |
May18 |
180306 |
13.51 |
13.65 |
13.40 |
13.45 |
-0.11 |
75,268 |
441,163 |
-10,417 |
Jul18 |
180306 |
13.71 |
13.81 |
13.58 |
13.63 |
-0.12 |
29,185 |
162,674 |
-3,009 |
Oct18 |
180306 |
14.09 |
14.17 |
13.96 |
14.01 |
-0.10 |
16,961 |
116,446 |
+4,243 |
Mar19 |
180306 |
14.81 |
14.90 |
14.71 |
14.78 |
-0.07 |
9,327 |
84,217 |
+439 |
May19 |
180306 |
14.85 |
14.95 |
14.78 |
14.85 |
-0.07 |
2,975 |
16,341 |
+1,131 |
Jul19 |
180306 |
14.88 |
15.00 |
14.83 |
14.90 |
-0.08 |
829 |
11,220 |
+623 |
Oct19 |
180306 |
15.19 |
15.21 |
15.09 |
15.14 |
-0.06 |
97 |
9,936 |
+29 |
Mar20 |
180306 |
15.56 |
15.59 |
15.56 |
15.59 |
-0.05 |
26 |
4,639 |
-6 |
Total Volume and Open Interest |
134,671 |
849,672 |
-6,966 |
London Cocoa(LCE) |
Mar18 |
180306 |
1734 |
1753 |
1701 |
1750 |
+21 |
9,303 |
33,990 |
-7,402 |
May18 |
180306 |
1710 |
1732 |
1686 |
1727 |
+19 |
27,272 |
78,970 |
+5,980 |
Jul18 |
180306 |
1719 |
1741 |
1697 |
1736 |
+16 |
10,643 |
54,072 |
+152 |
Sep18 |
180306 |
1722 |
1745 |
1702 |
1740 |
+16 |
7,483 |
28,337 |
+1,021 |
Dec18 |
180306 |
1721 |
1740 |
1701 |
1735 |
+10 |
8,449 |
40,734 |
+1,966 |
Mar19 |
180306 |
1714 |
1727 |
1694 |
1723 |
+6 |
7,944 |
25,963 |
+18 |
May19 |
180306 |
1720 |
1732 |
1700 |
1728 |
+5 |
2,823 |
9,306 |
+201 |
Total Volume and Open Interest |
75,208 |
280,851 |
+2,624 |
London Sugar(LCE) |
May18 |
180306 |
367.40 |
369.00 |
364.10 |
366.30 |
-0.80 |
12,440 |
50,858 |
+1,470 |
Aug18 |
180306 |
365.20 |
366.70 |
361.20 |
363.00 |
-2.10 |
3,500 |
25,812 |
+269 |
Oct18 |
180306 |
367.80 |
369.00 |
364.00 |
365.20 |
-2.30 |
832 |
8,440 |
+162 |
Dec18 |
180306 |
372.20 |
373.60 |
369.80 |
371.00 |
-2.20 |
183 |
4,284 |
+43 |
Mar19 |
180306 |
379.60 |
379.90 |
376.70 |
377.90 |
-2.00 |
144 |
3,897 |
-3 |
Total Volume and Open Interest |
17,167 |
95,777 |
+1,938 |
Cotton(ICE) |
Mar18 |
180306 |
87.75 |
87.75 |
83.84 |
83.84 |
-1.57 |
59 |
73 |
-7 |
May18 |
180306 |
84.97 |
86.60 |
81.71 |
82.43 |
-2.80 |
12,743 |
130,811 |
+233 |
Jul18 |
180306 |
84.68 |
85.83 |
81.98 |
82.49 |
-2.49 |
4,880 |
60,129 |
-20 |
Oct18 |
180306 |
78.60 |
78.68 |
78.60 |
78.68 |
-1.11 |
0 |
2 |
+0 |
Dec18 |
180306 |
77.73 |
78.45 |
77.62 |
77.98 |
+0.03 |
3,432 |
60,425 |
-76 |
Mar19 |
180306 |
78.01 |
78.39 |
77.88 |
78.07 |
+0.07 |
309 |
9,431 |
+25 |
Total Volume and Open Interest |
22,089 |
266,120 |
+667 |
Lumber(CME) |
Mar18 |
180306 |
510.5 |
514.2 |
509.7 |
510.0 |
-1.9 |
567 |
1,038 |
-195 |
May18 |
180306 |
480.6 |
489.5 |
478.0 |
488.6 |
+9.1 |
914 |
4,852 |
+21 |
Jul18 |
180306 |
468.0 |
477.2 |
465.6 |
475.8 |
+7.4 |
108 |
566 |
+18 |
Sep18 |
180306 |
456.5 |
463.1 |
456.5 |
463.1 |
+8.1 |
23 |
127 |
-4 |
Total Volume and Open Interest |
1,632 |
6,671 |
-158 |
Crude Oil(NYM) |
Apr18 |
180306 |
62.58 |
63.28 |
62.17 |
62.60 |
+0.03 |
613,514 |
461,949 |
-14,245 |
May18 |
180306 |
62.43 |
63.05 |
62.03 |
62.45 |
+0.06 |
153,168 |
265,048 |
-3,168 |
Jun18 |
180306 |
62.06 |
62.69 |
61.74 |
62.16 |
+0.11 |
89,011 |
300,584 |
-645 |
Jul18 |
180306 |
61.80 |
62.18 |
61.32 |
61.73 |
+0.13 |
31,303 |
143,083 |
+1,569 |
Aug18 |
180306 |
61.12 |
61.62 |
60.82 |
61.23 |
+0.15 |
17,608 |
89,178 |
-98 |
Sep18 |
180306 |
60.69 |
61.08 |
60.28 |
60.70 |
+0.15 |
27,724 |
119,868 |
+3,636 |
Oct18 |
180306 |
60.01 |
60.49 |
59.77 |
60.18 |
+0.14 |
8,310 |
92,824 |
-150 |
Nov18 |
180306 |
59.76 |
60.05 |
59.33 |
59.70 |
+0.12 |
4,293 |
71,938 |
-71 |
Dec18 |
180306 |
59.09 |
59.64 |
58.87 |
59.26 |
+0.11 |
47,937 |
239,311 |
-771 |
Jan19 |
180306 |
58.82 |
59.12 |
58.47 |
58.84 |
+0.09 |
4,558 |
85,545 |
+660 |
Feb19 |
180306 |
58.23 |
58.80 |
58.05 |
58.42 |
+0.08 |
3,623 |
52,874 |
+248 |
Mar19 |
180306 |
57.98 |
58.28 |
57.65 |
58.02 |
+0.07 |
5,926 |
41,171 |
-208 |
Apr19 |
180306 |
57.63 |
57.65 |
57.63 |
57.65 |
+0.06 |
2,905 |
21,323 |
+273 |
May19 |
180306 |
57.29 |
57.29 |
57.29 |
57.29 |
+0.04 |
1,017 |
19,013 |
+162 |
Jun19 |
180306 |
56.70 |
57.32 |
56.62 |
56.96 |
+0.05 |
9,176 |
106,389 |
+1,515 |
Jul19 |
180306 |
56.62 |
56.62 |
56.62 |
56.62 |
+0.04 |
494 |
17,084 |
+125 |
Total Volume and Open Interest |
1,040,814 |
2,457,804 |
-10,931 |
e-miNY Crude Oil(NYM) |
Apr18 |
180306 |
62.575 |
63.250 |
62.200 |
62.600 |
+0.025 |
13,909 |
1,455 |
+37 |
May18 |
180306 |
62.450 |
63.050 |
62.050 |
62.450 |
+0.050 |
392 |
470 |
+66 |
Jun18 |
180306 |
62.075 |
62.600 |
61.825 |
62.150 |
+0.100 |
22 |
141 |
+0 |
Jul18 |
180306 |
61.625 |
62.175 |
61.350 |
61.725 |
+0.125 |
3 |
63 |
+1 |
Aug18 |
180306 |
61.150 |
61.250 |
61.150 |
61.225 |
+0.150 |
2 |
128 |
+0 |
Sep18 |
180306 |
60.550 |
60.700 |
60.550 |
60.700 |
+0.150 |
3 |
69 |
+0 |
Oct18 |
180306 |
60.175 |
60.175 |
60.175 |
60.175 |
+0.125 |
0 |
36 |
+0 |
Nov18 |
180306 |
59.700 |
59.700 |
59.700 |
59.700 |
+0.125 |
0 |
125 |
+0 |
Dec18 |
180306 |
59.550 |
59.550 |
58.975 |
59.250 |
+0.100 |
12 |
158 |
+0 |
Jan19 |
180306 |
58.850 |
58.850 |
58.850 |
58.850 |
+0.100 |
0 |
30 |
+0 |
Total Volume and Open Interest |
14,353 |
2,717 |
+104 |
NY Harbor ULSD(NYM) |
Apr18 |
180306 |
189.78 |
191.11 |
188.30 |
190.33 |
+0.66 |
67,961 |
121,127 |
-4,008 |
May18 |
180306 |
190.21 |
191.55 |
188.89 |
190.97 |
+0.80 |
38,954 |
71,517 |
+495 |
Jun18 |
180306 |
190.56 |
191.61 |
189.11 |
191.11 |
+0.79 |
37,370 |
52,802 |
+64 |
Jul18 |
180306 |
190.50 |
191.63 |
189.23 |
191.19 |
+0.81 |
14,687 |
33,883 |
+972 |
Aug18 |
180306 |
190.46 |
191.63 |
189.35 |
191.25 |
+0.84 |
8,409 |
17,105 |
-98 |
Sep18 |
180306 |
191.37 |
191.84 |
189.58 |
191.46 |
+0.86 |
5,480 |
17,340 |
-294 |
Oct18 |
180306 |
191.28 |
192.11 |
189.83 |
191.62 |
+0.81 |
2,175 |
10,599 |
+512 |
Nov18 |
180306 |
191.41 |
192.12 |
189.96 |
191.69 |
+0.76 |
1,248 |
6,059 |
-17 |
Dec18 |
180306 |
191.12 |
192.15 |
190.01 |
191.71 |
+0.73 |
9,493 |
47,677 |
+1,126 |
Jan19 |
180306 |
190.62 |
192.18 |
190.16 |
191.79 |
+0.70 |
239 |
6,234 |
+59 |
Feb19 |
180306 |
190.93 |
191.94 |
190.03 |
191.56 |
+0.70 |
146 |
2,097 |
-30 |
Mar19 |
180306 |
189.77 |
191.19 |
189.42 |
190.85 |
+0.72 |
507 |
1,942 |
+256 |
Apr19 |
180306 |
189.26 |
189.26 |
189.26 |
189.26 |
+0.70 |
163 |
777 |
-27 |
May19 |
180306 |
188.27 |
188.27 |
187.44 |
188.27 |
+0.63 |
19 |
620 |
+1 |
Total Volume and Open Interest |
187,078 |
400,779 |
-910 |
RBOB Gasoline(NYM) |
Apr18 |
180306 |
193.40 |
194.43 |
191.57 |
193.31 |
-0.18 |
71,327 |
129,887 |
-4,917 |
May18 |
180306 |
194.70 |
195.72 |
193.00 |
194.75 |
unch |
51,685 |
89,219 |
+1,142 |
Jun18 |
180306 |
194.68 |
195.48 |
192.86 |
194.57 |
+0.11 |
31,908 |
53,470 |
-268 |
Jul18 |
180306 |
193.43 |
194.20 |
191.68 |
193.30 |
+0.18 |
17,182 |
40,317 |
+268 |
Aug18 |
180306 |
189.99 |
192.14 |
189.73 |
191.33 |
+0.32 |
8,745 |
21,375 |
+251 |
Sep18 |
180306 |
188.05 |
189.29 |
186.93 |
188.58 |
+0.39 |
7,820 |
23,626 |
-658 |
Oct18 |
180306 |
174.14 |
175.94 |
173.75 |
175.00 |
+0.21 |
2,404 |
11,216 |
-183 |
Nov18 |
180306 |
171.09 |
172.47 |
170.26 |
171.43 |
+0.16 |
1,935 |
9,439 |
+81 |
Dec18 |
180306 |
168.52 |
169.89 |
167.47 |
168.78 |
+0.16 |
5,391 |
20,539 |
+393 |
Jan19 |
180306 |
167.30 |
168.92 |
166.64 |
167.77 |
+0.14 |
213 |
6,917 |
+25 |
Total Volume and Open Interest |
199,269 |
411,265 |
-3,714 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180306 |
193.31 |
193.31 |
193.31 |
193.31 |
-0.18 |
0 |
1 |
+0 |
May18 |
180306 |
194.75 |
194.75 |
194.75 |
194.75 |
unch |
|
|
|
Jun18 |
180306 |
194.57 |
194.57 |
194.57 |
194.57 |
+0.11 |
|
|
|
Jul18 |
180306 |
193.30 |
193.30 |
193.30 |
193.30 |
+0.18 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr18 |
180306 |
2.706 |
2.757 |
2.702 |
2.749 |
+0.045 |
137,999 |
307,718 |
-6,756 |
May18 |
180306 |
2.743 |
2.785 |
2.738 |
2.778 |
+0.040 |
39,998 |
210,547 |
+3,510 |
Jun18 |
180306 |
2.786 |
2.824 |
2.779 |
2.816 |
+0.038 |
13,175 |
82,316 |
-254 |
Jul18 |
180306 |
2.832 |
2.867 |
2.824 |
2.861 |
+0.038 |
19,739 |
106,010 |
+3,071 |
Aug18 |
180306 |
2.845 |
2.873 |
2.832 |
2.869 |
+0.038 |
13,018 |
57,793 |
+710 |
Sep18 |
180306 |
2.823 |
2.852 |
2.811 |
2.848 |
+0.037 |
8,795 |
73,809 |
+358 |
Oct18 |
180306 |
2.833 |
2.863 |
2.822 |
2.860 |
+0.037 |
25,660 |
125,534 |
+1,974 |
Nov18 |
180306 |
2.869 |
2.906 |
2.868 |
2.904 |
+0.036 |
3,564 |
40,517 |
+581 |
Dec18 |
180306 |
2.989 |
3.021 |
2.984 |
3.019 |
+0.034 |
5,852 |
41,310 |
+56 |
Jan19 |
180306 |
3.073 |
3.104 |
3.067 |
3.102 |
+0.031 |
14,986 |
63,892 |
-1,446 |
Feb19 |
180306 |
3.045 |
3.072 |
3.036 |
3.069 |
+0.029 |
1,983 |
27,073 |
-93 |
Mar19 |
180306 |
2.957 |
2.979 |
2.947 |
2.978 |
+0.027 |
7,220 |
48,702 |
+268 |
Apr19 |
180306 |
2.668 |
2.682 |
2.662 |
2.682 |
+0.016 |
4,574 |
53,257 |
+849 |
May19 |
180306 |
2.636 |
2.644 |
2.625 |
2.643 |
+0.012 |
1,219 |
15,703 |
+224 |
Jun19 |
180306 |
2.664 |
2.673 |
2.656 |
2.671 |
+0.012 |
689 |
11,391 |
-30 |
Jul19 |
180306 |
2.700 |
2.702 |
2.686 |
2.702 |
+0.013 |
1,022 |
10,114 |
+158 |
Total Volume and Open Interest |
302,380 |
1,355,979 |
+3,894 |
Brent Crude Oil(ICE) |
May18 |
180306 |
65.74 |
66.16 |
65.30 |
65.79 |
+0.25 |
266,382 |
508,221 |
-21,466 |
Jun18 |
180306 |
65.50 |
65.90 |
65.08 |
65.55 |
+0.25 |
166,799 |
357,323 |
+3,976 |
Jul18 |
180306 |
65.23 |
65.58 |
64.77 |
65.25 |
+0.24 |
60,986 |
148,664 |
-14 |
Aug18 |
180306 |
64.91 |
65.25 |
64.45 |
64.93 |
+0.23 |
39,566 |
124,488 |
+986 |
Sep18 |
180306 |
64.58 |
64.89 |
64.13 |
64.60 |
+0.22 |
45,171 |
125,027 |
-4,630 |
Oct18 |
180306 |
64.22 |
64.52 |
63.79 |
64.25 |
+0.23 |
23,798 |
65,242 |
+4,775 |
Nov18 |
180306 |
63.84 |
64.10 |
63.42 |
63.88 |
+0.23 |
10,725 |
62,705 |
-176 |
Dec18 |
180306 |
63.45 |
63.73 |
63.01 |
63.49 |
+0.22 |
67,230 |
254,327 |
+1,786 |
Jan19 |
180306 |
62.98 |
63.32 |
62.81 |
63.16 |
+0.22 |
3,725 |
49,066 |
-191 |
Feb19 |
180306 |
62.88 |
62.88 |
62.86 |
62.86 |
+0.22 |
2,776 |
31,740 |
+489 |
Mar19 |
180306 |
62.56 |
62.56 |
62.56 |
62.56 |
+0.22 |
3,094 |
33,257 |
+138 |
Apr19 |
180306 |
62.27 |
62.27 |
62.27 |
62.27 |
+0.20 |
2,282 |
13,033 |
-1,208 |
May19 |
180306 |
61.98 |
61.98 |
61.98 |
61.98 |
+0.19 |
741 |
16,182 |
+241 |
Jun19 |
180306 |
61.49 |
61.89 |
61.24 |
61.68 |
+0.19 |
13,403 |
80,753 |
-640 |
Total Volume and Open Interest |
747,494 |
2,290,848 |
-13,893 |
Gas Oil(ICE) |
Mar18 |
180306 |
573.25 |
577.00 |
567.75 |
571.50 |
-0.50 |
42,907 |
88,008 |
-3,485 |
Apr18 |
180306 |
575.25 |
579.00 |
570.00 |
573.75 |
-0.25 |
112,163 |
224,519 |
+1,432 |
May18 |
180306 |
576.00 |
579.50 |
571.25 |
574.75 |
unch |
65,824 |
155,003 |
+7,466 |
Jun18 |
180306 |
575.25 |
578.25 |
570.75 |
573.75 |
unch |
46,016 |
91,359 |
+682 |
Jul18 |
180306 |
575.25 |
577.50 |
570.50 |
573.25 |
unch |
18,729 |
54,649 |
+1,574 |
Aug18 |
180306 |
575.00 |
577.00 |
570.50 |
573.00 |
unch |
7,489 |
34,452 |
+141 |
Sep18 |
180306 |
574.50 |
576.50 |
570.25 |
572.50 |
unch |
6,301 |
35,960 |
+1,174 |
Oct18 |
180306 |
573.00 |
575.75 |
569.50 |
571.75 |
unch |
3,212 |
28,615 |
-249 |
Nov18 |
180306 |
570.50 |
573.00 |
567.25 |
569.50 |
unch |
1,159 |
14,635 |
+35 |
Dec18 |
180306 |
569.00 |
571.50 |
565.25 |
567.25 |
unch |
18,193 |
115,696 |
+634 |
Total Volume and Open Interest |
335,202 |
1,022,717 |
+10,956 |
Ethanol(CBOT) |
Apr18 |
180306 |
1.495 |
1.509 |
1.485 |
1.498 |
+0.016 |
240 |
1,190 |
+75 |
May18 |
180306 |
1.502 |
1.512 |
1.496 |
1.509 |
+0.016 |
25 |
231 |
+14 |
Jun18 |
180306 |
1.509 |
1.512 |
1.507 |
1.507 |
+0.014 |
5 |
185 |
+0 |
Jul18 |
180306 |
1.505 |
1.505 |
1.505 |
1.505 |
+0.014 |
0 |
162 |
+0 |
Aug18 |
180306 |
1.504 |
1.505 |
1.504 |
1.504 |
+0.014 |
0 |
4 |
+0 |
Sep18 |
180306 |
1.503 |
1.503 |
1.503 |
1.503 |
+0.014 |
18 |
115 |
-11 |
Oct18 |
180306 |
1.497 |
1.497 |
1.497 |
1.497 |
+0.014 |
|
|
|
Nov18 |
180306 |
1.481 |
1.481 |
1.481 |
1.481 |
+0.014 |
0 |
16 |
+0 |
Total Volume and Open Interest |
352 |
1,990 |
+24 |
WTI Crude Oil(ICE) |
Apr18 |
180306 |
62.79 |
63.26 |
62.18 |
62.60 |
+0.03 |
28,284 |
64,200 |
-847 |
May18 |
180306 |
62.61 |
63.04 |
62.04 |
62.45 |
+0.06 |
46,968 |
62,711 |
+568 |
Jun18 |
180306 |
62.27 |
62.66 |
61.74 |
62.16 |
+0.11 |
32,335 |
92,539 |
+1,976 |
Jul18 |
180306 |
61.76 |
62.16 |
61.33 |
61.73 |
+0.13 |
7,470 |
24,730 |
-192 |
Aug18 |
180306 |
61.19 |
61.56 |
60.84 |
61.23 |
+0.15 |
3,540 |
19,193 |
-1,255 |
Sep18 |
180306 |
60.50 |
60.99 |
60.31 |
60.70 |
+0.15 |
4,494 |
23,753 |
+345 |
Oct18 |
180306 |
59.98 |
60.46 |
59.82 |
60.18 |
+0.14 |
638 |
8,395 |
+85 |
Nov18 |
180306 |
59.50 |
60.02 |
59.38 |
59.70 |
+0.12 |
469 |
11,986 |
+157 |
Dec18 |
180306 |
59.21 |
59.61 |
58.90 |
59.26 |
+0.11 |
11,115 |
114,992 |
+1,442 |
Jan19 |
180306 |
58.84 |
58.84 |
58.84 |
58.84 |
+0.09 |
219 |
6,168 |
-111 |
Feb19 |
180306 |
58.42 |
58.42 |
58.42 |
58.42 |
+0.08 |
293 |
6,572 |
+212 |
Mar19 |
180306 |
58.02 |
58.02 |
58.02 |
58.02 |
+0.07 |
98 |
5,841 |
-35 |
Apr19 |
180306 |
57.65 |
57.65 |
57.65 |
57.65 |
+0.06 |
11 |
1,873 |
+0 |
May19 |
180306 |
57.29 |
57.29 |
57.29 |
57.29 |
+0.04 |
3 |
2,373 |
+1 |
Jun19 |
180306 |
56.80 |
56.96 |
56.80 |
56.96 |
+0.05 |
1,979 |
24,663 |
+121 |
Jul19 |
180306 |
56.62 |
56.62 |
56.62 |
56.62 |
+0.04 |
3 |
1,783 |
-3 |
Total Volume and Open Interest |
142,108 |
565,509 |
+2,219 |
US Dollar Index(ICE) |
Mar18 |
180306 |
89.920 |
90.035 |
89.470 |
89.590 |
-0.450 |
25,816 |
31,074 |
+137 |
Jun18 |
180306 |
89.530 |
89.615 |
89.050 |
89.160 |
-0.480 |
1,113 |
4,724 |
+194 |
Sep18 |
180306 |
89.150 |
89.150 |
88.695 |
88.770 |
-0.490 |
43 |
596 |
-4 |
Total Volume and Open Interest |
26,978 |
36,638 |
+332 |
Australian Dollar(CME) |
Mar18 |
180306 |
77.63 |
78.42 |
77.57 |
78.18 |
+0.57 |
103,251 |
105,166 |
-2,467 |
Jun18 |
180306 |
77.64 |
78.44 |
77.60 |
78.20 |
+0.57 |
1,277 |
4,065 |
+465 |
Sep18 |
180306 |
78.12 |
78.39 |
78.12 |
78.26 |
+0.57 |
4 |
487 |
+1 |
Total Volume and Open Interest |
105,152 |
111,265 |
-1,989 |
British Pound(CME) |
Mar18 |
180306 |
138.50 |
139.36 |
138.21 |
138.93 |
+0.57 |
124,086 |
187,138 |
-2,314 |
Jun18 |
180306 |
139.15 |
139.94 |
138.81 |
139.50 |
+0.57 |
1,507 |
11,260 |
+395 |
Sep18 |
180306 |
140.03 |
140.37 |
140.03 |
140.03 |
+0.57 |
1 |
278 |
-1 |
Total Volume and Open Interest |
126,407 |
200,472 |
-1,914 |
Canadian Dollar(CME) |
Mar18 |
180306 |
77.06 |
77.76 |
76.96 |
77.53 |
+0.57 |
88,698 |
126,928 |
-4,231 |
Jun18 |
180306 |
77.23 |
77.89 |
77.12 |
77.67 |
+0.57 |
4,047 |
8,259 |
+1,305 |
Sep18 |
180306 |
77.40 |
78.01 |
77.34 |
77.80 |
+0.57 |
196 |
1,582 |
+156 |
Dec18 |
180306 |
78.02 |
78.02 |
77.85 |
77.92 |
+0.56 |
177 |
2,663 |
+137 |
Total Volume and Open Interest |
93,138 |
139,705 |
-2,621 |
Japanese Yen(CME) |
Mar18 |
180306 |
94.21 |
94.54 |
93.99 |
94.21 |
-0.02 |
197,422 |
270,706 |
+6,574 |
Jun18 |
180306 |
94.82 |
95.13 |
94.60 |
94.81 |
-0.01 |
3,807 |
6,155 |
+1,704 |
Sep18 |
180306 |
95.44 |
95.44 |
95.32 |
95.44 |
-0.02 |
15 |
432 |
+13 |
Total Volume and Open Interest |
201,611 |
278,435 |
+8,392 |
Swiss Franc(CME) |
Mar18 |
180306 |
106.50 |
106.94 |
106.27 |
106.40 |
-0.03 |
37,451 |
62,481 |
-6,230 |
Jun18 |
180306 |
107.34 |
107.79 |
107.12 |
107.25 |
-0.03 |
818 |
1,465 |
+214 |
Sep18 |
180306 |
108.14 |
108.58 |
108.12 |
108.12 |
-0.04 |
8 |
26 |
+1 |
Total Volume and Open Interest |
38,277 |
63,989 |
-6,015 |
EuroFX(CME) |
Mar18 |
180306 |
123.44 |
124.30 |
123.38 |
124.14 |
+0.78 |
208,998 |
510,478 |
-6,343 |
Jun18 |
180306 |
124.33 |
125.16 |
124.25 |
125.00 |
+0.78 |
6,826 |
37,938 |
+2,175 |
Sep18 |
180306 |
125.39 |
126.00 |
125.21 |
125.90 |
+0.79 |
78 |
2,026 |
-22 |
Total Volume and Open Interest |
218,595 |
556,491 |
-4,377 |
Mexican Peso(CME) |
Mar18 |
180306 |
530.88 |
534.75 |
530.75 |
532.75 |
+3.50 |
49,504 |
180,970 |
-1,821 |
Apr18 |
180306 |
530.38 |
530.38 |
530.38 |
530.38 |
+3.63 |
|
|
|
Total Volume and Open Interest |
50,933 |
183,770 |
-1,496 |
Brazilian Real(CME) |
Apr18 |
180306 |
307.15 |
311.25 |
307.15 |
310.60 |
+3.50 |
1,727 |
20,769 |
-26 |
May18 |
180306 |
308.00 |
310.20 |
307.90 |
309.75 |
+3.45 |
302 |
315 |
+298 |
Jun18 |
180306 |
308.85 |
308.85 |
308.85 |
308.85 |
+3.40 |
0 |
687 |
+0 |
Jul18 |
180306 |
307.95 |
307.95 |
307.95 |
307.95 |
+3.35 |
0 |
50 |
+0 |
Total Volume and Open Interest |
2,029 |
21,874 |
+272 |
30-Year T-Bonds(CBOT) |
Mar18 |
180306 |
144~010 |
144~240 |
143~220 |
144~130 |
+0~090 |
12,029 |
20,196 |
-6,864 |
Jun18 |
180306 |
142~310 |
143~220 |
142~220 |
143~120 |
+0~090 |
340,754 |
811,914 |
+1,774 |
Sep18 |
180306 |
142~120 |
142~120 |
142~120 |
142~120 |
+0~090 |
0 |
62 |
+0 |
Total Volume and Open Interest |
352,783 |
832,172 |
-5,090 |
10-Year T-Notes(CBOT) |
Mar18 |
180306 |
120~210 |
120~270 |
120~145 |
120~215 |
+0~005 |
62,175 |
89,903 |
-53,266 |
Jun18 |
180306 |
120~000 |
120~070 |
119~265 |
120~010 |
unch |
1,928,111 |
3,469,941 |
+44,843 |
Sep18 |
180306 |
119~180 |
119~180 |
119~180 |
119~180 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,990,286 |
3,559,846 |
-8,423 |
5-Year T-Notes(CBOT) |
Mar18 |
180306 |
114~084 |
114~126 |
114~060 |
114~094 |
-0~004 |
42,597 |
77,221 |
-8,124 |
Jun18 |
180306 |
113~312 |
114~032 |
113~280 |
113~314 |
-0~006 |
1,130,824 |
3,321,669 |
+41,505 |
Sep18 |
180306 |
113~314 |
113~314 |
113~314 |
113~314 |
-0~006 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,173,421 |
3,398,896 |
+33,381 |
2 Year T-Notes(CBOT) |
Mar18 |
180306 |
106~170 |
106~182 |
106~164 |
106~172 |
-0~002 |
33,555 |
51,574 |
-11,401 |
Jun18 |
180306 |
106~084 |
106~096 |
106~074 |
106~084 |
-0~002 |
379,899 |
1,801,252 |
+12,224 |
Sep18 |
180306 |
106~084 |
106~084 |
106~084 |
106~084 |
-0~002 |
|
|
|
Total Volume and Open Interest |
413,454 |
1,852,826 |
+823 |
Eurodollars(CME) |
Mar18 |
180306 |
97.905 |
97.912 |
97.887 |
97.890 |
-0.020 |
510,424 |
1,307,803 |
-1,655 |
Jun18 |
180306 |
97.770 |
97.775 |
97.755 |
97.760 |
-0.015 |
497,000 |
1,636,594 |
-6,276 |
Sep18 |
180306 |
97.650 |
97.660 |
97.630 |
97.645 |
-0.010 |
292,764 |
1,453,480 |
-16,170 |
Dec18 |
180306 |
97.510 |
97.525 |
97.490 |
97.505 |
-0.010 |
436,043 |
1,860,137 |
-254 |
Mar19 |
180306 |
97.420 |
97.435 |
97.395 |
97.410 |
-0.015 |
373,988 |
1,331,156 |
-21,755 |
Jun19 |
180306 |
97.325 |
97.340 |
97.300 |
97.310 |
-0.020 |
317,071 |
1,377,709 |
-8,341 |
Sep19 |
180306 |
97.255 |
97.275 |
97.230 |
97.240 |
-0.020 |
310,228 |
953,988 |
+4,157 |
Dec19 |
180306 |
97.175 |
97.200 |
97.155 |
97.165 |
-0.020 |
515,850 |
2,087,990 |
-25,103 |
Mar20 |
180306 |
97.155 |
97.175 |
97.130 |
97.140 |
-0.020 |
257,334 |
968,795 |
-12,118 |
Jun20 |
180306 |
97.135 |
97.160 |
97.110 |
97.125 |
-0.020 |
166,214 |
889,445 |
-7,359 |
Sep20 |
180306 |
97.120 |
97.145 |
97.095 |
97.110 |
-0.020 |
149,006 |
599,976 |
+24,624 |
Dec20 |
180306 |
97.080 |
97.105 |
97.055 |
97.070 |
-0.020 |
166,129 |
681,754 |
-4,608 |
Mar21 |
180306 |
97.065 |
97.090 |
97.040 |
97.055 |
-0.020 |
81,737 |
490,956 |
+1,926 |
Jun21 |
180306 |
97.050 |
97.080 |
97.030 |
97.045 |
-0.015 |
95,017 |
245,486 |
-8,046 |
Sep21 |
180306 |
97.040 |
97.070 |
97.020 |
97.035 |
-0.015 |
77,705 |
190,751 |
+15,899 |
Dec21 |
180306 |
97.020 |
97.050 |
97.000 |
97.015 |
-0.015 |
66,457 |
262,215 |
+8,911 |
Mar22 |
180306 |
97.015 |
97.045 |
96.995 |
97.005 |
-0.015 |
44,184 |
136,155 |
+6,553 |
Jun22 |
180306 |
97.010 |
97.035 |
96.985 |
96.995 |
-0.015 |
30,158 |
84,510 |
-831 |
Total Volume and Open Interest |
4,496,217 |
238,508 |
-41,186 |
Ultra T-Bond(CBOT) |
Mar18 |
180306 |
156~11 |
156~31 |
155~20 |
156~18 |
+0~12 |
16,892 |
65,091 |
-7,535 |
Jun18 |
180306 |
155~07 |
156~03 |
154~24 |
155~23 |
+0~12 |
144,224 |
914,711 |
+308 |
Sep18 |
180306 |
154~23 |
154~23 |
154~23 |
154~23 |
+0~12 |
|
|
|
Total Volume and Open Interest |
161,116 |
979,802 |
-7,227 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180306 |
128~115 |
128~220 |
128~040 |
128~145 |
+0~020 |
19,790 |
31,486 |
-7,543 |
Jun18 |
180306 |
127~305 |
128~090 |
127~225 |
128~015 |
+0~020 |
203,477 |
532,484 |
+7,138 |
Sep18 |
180306 |
128~015 |
128~015 |
128~015 |
128~015 |
+0~020 |
|
|
|
Total Volume and Open Interest |
223,267 |
563,970 |
-405 |
30 Day Federal Funds(CBOT) |
Mar18 |
180306 |
98.505 |
98.505 |
98.503 |
98.505 |
unch |
10,597 |
91,734 |
-107 |
Apr18 |
180306 |
98.345 |
98.345 |
98.340 |
98.340 |
-0.005 |
47,497 |
421,650 |
-6,294 |
May18 |
180306 |
98.330 |
98.335 |
98.325 |
98.330 |
unch |
40,054 |
156,294 |
-6,078 |
Jun18 |
180306 |
98.220 |
98.230 |
98.220 |
98.220 |
unch |
14,632 |
71,540 |
+932 |
Jul18 |
180306 |
98.140 |
98.145 |
98.135 |
98.140 |
unch |
48,004 |
198,420 |
-6,444 |
Aug18 |
180306 |
98.115 |
98.120 |
98.105 |
98.115 |
unch |
40,141 |
144,302 |
+736 |
Total Volume and Open Interest |
354,769 |
2,013,235 |
-1,197 |
Japanese Govt Bonds(SGX) |
Mar18 |
180306 |
151.11 |
151.11 |
150.99 |
151.05 |
-0.05 |
3,632 |
15,700 |
+990 |
Jun18 |
180306 |
150.78 |
150.82 |
150.70 |
150.74 |
-0.06 |
257 |
522 |
+249 |
Sep18 |
180306 |
150.74 |
150.74 |
150.74 |
150.74 |
-0.06 |
|
|
|
Total Volume and Open Interest |
3,889 |
16,222 |
+1,239 |
Euro-Buxl(EUREX) |
Mar18 |
180306 |
161.26 |
161.80 |
160.34 |
161.14 |
-1.14 |
96,392 |
268,717 |
+1,835 |
Jun18 |
180306 |
159.48 |
160.24 |
158.80 |
159.60 |
-1.14 |
56,729 |
204,267 |
+68,147 |
Sep18 |
180306 |
164.14 |
164.14 |
164.14 |
164.14 |
-1.14 |
|
|
|
Total Volume and Open Interest |
153,121 |
472,984 |
+69,982 |
Euro-Bund(EUREX) |
Mar18 |
180306 |
159.54 |
159.74 |
158.89 |
159.25 |
-0.63 |
912,660 |
1,981,849 |
+237,409 |
Jun18 |
180306 |
156.82 |
157.05 |
156.24 |
156.57 |
-0.62 |
367,171 |
1,489,357 |
+637,221 |
Sep18 |
180306 |
156.50 |
156.53 |
155.74 |
156.09 |
-0.71 |
4 |
68 |
+12 |
Total Volume and Open Interest |
1,279,835 |
3,471,274 |
+874,642 |
Euro-Bobl(EUREX) |
Mar18 |
180306 |
131.14 |
131.24 |
130.88 |
130.98 |
-0.25 |
913,253 |
1,641,766 |
-120,830 |
Jun18 |
180306 |
130.28 |
130.40 |
130.05 |
130.16 |
-0.23 |
481,375 |
1,124,869 |
+482,921 |
Sep18 |
180306 |
129.73 |
129.73 |
129.73 |
129.73 |
-0.25 |
|
|
|
Total Volume and Open Interest |
1,394,628 |
2,766,635 |
+362,091 |
Euro-Schatz(EUREX) |
Mar18 |
180306 |
112.03 |
112.04 |
111.99 |
112.00 |
-0.02 |
764,545 |
1,571,401 |
-77,915 |
Jun18 |
180306 |
111.82 |
111.82 |
111.76 |
111.79 |
-0.02 |
629,690 |
1,421,588 |
+472,128 |
Sep18 |
180306 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.21 |
|
|
|
Total Volume and Open Interest |
1,394,235 |
2,992,989 |
+394,213 |
3-Mth Euribor(EUREX) |
Mar18 |
180306 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
0 |
7,035 |
+76 |
Jun18 |
180306 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
9 |
2,905 |
-10 |
Sep18 |
180306 |
100.305 |
100.305 |
100.305 |
100.305 |
+0.005 |
6 |
3,099 |
-11 |
Total Volume and Open Interest |
836 |
35,523 |
-273 |
Long Gilt(LIFFE) |
Mar18 |
180306 |
122~04 |
122~06 |
121~18 |
122~01 |
-0~08 |
3,706 |
34,603 |
-608 |
Jun18 |
180306 |
121~05 |
121~07 |
120~17 |
121~02 |
-0~08 |
196,174 |
704,020 |
+237 |
Total Volume and Open Interest |
199,880 |
738,623 |
-371 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180306 |
99.36 |
99.36 |
99.35 |
99.36 |
-0.01 |
93,911 |
338,304 |
-3,832 |
Jun18 |
180306 |
99.18 |
99.18 |
99.16 |
99.17 |
-0.01 |
90,959 |
686,675 |
+4,170 |
Sep18 |
180306 |
99.09 |
99.09 |
99.05 |
99.07 |
-0.02 |
78,663 |
405,846 |
-8,369 |
Dec18 |
180306 |
99.00 |
99.00 |
98.96 |
98.98 |
-0.02 |
76,503 |
439,609 |
-11,852 |
Mar19 |
180306 |
98.92 |
98.92 |
98.88 |
98.90 |
-0.02 |
59,208 |
331,594 |
+1,249 |
Jun19 |
180306 |
98.84 |
98.84 |
98.80 |
98.82 |
-0.02 |
54,337 |
270,002 |
-153 |
Total Volume and Open Interest |
808,086 |
3,587,982 |
-19,532 |
3-Mth Euribor(LIFFE) |
Mar18 |
180306 |
100.325 |
100.330 |
100.320 |
100.325 |
unch |
52,376 |
464,967 |
+1,080 |
Jun18 |
180306 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
37,946 |
551,978 |
+2,993 |
Sep18 |
180306 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
88,657 |
571,450 |
+9,322 |
Total Volume and Open Interest |
868,459 |
5,182,424 |
-1,439 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180306 |
98.16 |
98.17 |
98.13 |
98.15 |
-0.02 |
12,696 |
70,081 |
-1,133 |
Jun18 |
180306 |
98.16 |
98.17 |
98.14 |
98.16 |
-0.01 |
37,425 |
186,041 |
+5,312 |
Sep18 |
180306 |
98.12 |
98.13 |
98.09 |
98.11 |
-0.01 |
28,145 |
195,720 |
+4,470 |
Dec18 |
180306 |
98.05 |
98.06 |
98.01 |
98.02 |
-0.03 |
33,792 |
181,632 |
+7,135 |
Mar19 |
180306 |
97.96 |
97.97 |
97.92 |
97.93 |
-0.03 |
17,314 |
119,598 |
+2,826 |
Jun19 |
180306 |
97.87 |
97.88 |
97.83 |
97.84 |
-0.04 |
15,504 |
105,186 |
+367 |
Sep19 |
180306 |
97.79 |
97.80 |
97.75 |
97.76 |
-0.03 |
17,993 |
70,861 |
+2,653 |
Dec19 |
180306 |
97.72 |
97.72 |
97.67 |
97.68 |
-0.04 |
8,624 |
52,672 |
+2,203 |
Mar20 |
180306 |
97.65 |
97.65 |
97.60 |
97.61 |
-0.03 |
1,608 |
9,563 |
+1,038 |
Jun20 |
180306 |
97.59 |
97.59 |
97.54 |
97.54 |
-0.04 |
849 |
3,366 |
+646 |
Total Volume and Open Interest |
174,104 |
998,900 |
+25,375 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180306 |
97.27 |
97.29 |
97.19 |
97.20 |
-0.07 |
177,768 |
1,165,438 |
+3,059 |
Jun18 |
180306 |
97.25 |
97.25 |
97.16 |
97.16 |
-0.07 |
1,010 |
31,857 |
+873 |
Total Volume and Open Interest |
178,778 |
1,197,295 |
+3,932 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180306 |
97.93 |
97.93 |
97.87 |
97.88 |
-0.05 |
220,506 |
1,070,836 |
+15,166 |
Jun18 |
180306 |
97.85 |
97.85 |
97.80 |
97.80 |
-0.04 |
11,342 |
31,906 |
+10,053 |
Total Volume and Open Interest |
231,848 |
1,102,742 |
+25,219 |
Gold(CMX) |
Apr18 |
180306 |
1321.0 |
1339.9 |
1320.8 |
1335.2 |
+15.3 |
264,391 |
314,822 |
-7,405 |
Jun18 |
180306 |
1326.6 |
1345.5 |
1326.6 |
1341.0 |
+15.3 |
10,253 |
108,342 |
+2,176 |
Aug18 |
180306 |
1334.9 |
1351.2 |
1333.6 |
1346.9 |
+15.3 |
1,700 |
27,108 |
+77 |
Oct18 |
180306 |
1341.3 |
1356.8 |
1341.3 |
1352.6 |
+15.1 |
591 |
4,453 |
+119 |
Dec18 |
180306 |
1345.8 |
1363.0 |
1345.8 |
1358.8 |
+15.3 |
2,038 |
38,813 |
+25 |
Feb19 |
180306 |
1355.5 |
1369.1 |
1355.5 |
1364.9 |
+15.2 |
54 |
2,253 |
+17 |
Apr19 |
180306 |
1369.3 |
1371.1 |
1369.3 |
1371.1 |
+15.2 |
242 |
2,787 |
+241 |
Jun19 |
180306 |
1375.1 |
1377.6 |
1375.1 |
1377.6 |
+15.3 |
37 |
1,425 |
+1 |
Aug19 |
180306 |
1383.7 |
1383.7 |
1383.7 |
1383.7 |
+15.4 |
0 |
9 |
+0 |
Oct19 |
180306 |
1389.9 |
1389.9 |
1389.9 |
1389.9 |
+15.4 |
0 |
27 |
+0 |
Dec19 |
180306 |
1399.9 |
1399.9 |
1397.5 |
1397.5 |
+15.4 |
212 |
3,348 |
+200 |
Total Volume and Open Interest |
280,150 |
505,451 |
-4,448 |
Silver(CMX) |
Mar18 |
180306 |
1637.0 |
1681.0 |
1637.0 |
1671.5 |
+37.7 |
83 |
1,041 |
-216 |
May18 |
180306 |
1642.0 |
1689.5 |
1641.0 |
1678.4 |
+37.2 |
73,628 |
147,117 |
-1,747 |
Jul18 |
180306 |
1655.0 |
1697.5 |
1651.5 |
1687.2 |
+36.9 |
2,921 |
17,775 |
+237 |
Sep18 |
180306 |
1663.5 |
1706.0 |
1663.5 |
1697.0 |
+36.9 |
838 |
7,177 |
+42 |
Dec18 |
180306 |
1676.5 |
1721.0 |
1675.0 |
1710.9 |
+36.8 |
614 |
15,493 |
-21 |
Mar19 |
180306 |
1692.0 |
1735.0 |
1692.0 |
1725.6 |
+36.9 |
63 |
484 |
+0 |
May19 |
180306 |
1735.0 |
1735.0 |
1735.0 |
1735.0 |
+37.1 |
2 |
54 |
+0 |
Total Volume and Open Interest |
78,288 |
190,630 |
-1,702 |
Platinum(NYMEX) |
Apr18 |
180306 |
963.3 |
976.3 |
960.8 |
970.6 |
+8.5 |
17,374 |
69,963 |
-1,389 |
Jul18 |
180306 |
970.0 |
981.2 |
966.4 |
975.6 |
+8.5 |
646 |
12,559 |
+229 |
Oct18 |
180306 |
975.0 |
982.5 |
972.3 |
980.9 |
+8.3 |
6 |
248 |
+2 |
Jan19 |
180306 |
986.0 |
986.0 |
986.0 |
986.0 |
+8.2 |
0 |
13 |
+0 |
Total Volume and Open Interest |
18,028 |
82,800 |
-1,158 |
Palladium(NYMEX) |
Mar18 |
180306 |
987.15 |
988.15 |
981.00 |
988.15 |
+0.80 |
10 |
55 |
-43 |
Jun18 |
180306 |
978.85 |
987.80 |
968.55 |
978.30 |
+0.80 |
6,025 |
25,318 |
-761 |
Sep18 |
180306 |
977.95 |
981.00 |
964.90 |
973.40 |
+0.80 |
97 |
769 |
+53 |
Total Volume and Open Interest |
6,132 |
26,175 |
-751 |
Copper(CMX) |
Mar18 |
180306 |
310.45 |
315.50 |
310.45 |
313.70 |
+3.15 |
1,058 |
4,035 |
-614 |
May18 |
180306 |
312.85 |
317.80 |
312.65 |
315.90 |
+3.10 |
78,417 |
143,218 |
-3,856 |
Jul18 |
180306 |
314.45 |
319.50 |
314.45 |
317.70 |
+3.10 |
3,687 |
41,062 |
-224 |
Sep18 |
180306 |
316.15 |
321.10 |
316.15 |
319.35 |
+3.10 |
1,063 |
27,379 |
-120 |
Dec18 |
180306 |
319.10 |
322.95 |
318.65 |
321.15 |
+3.00 |
557 |
18,975 |
-178 |
Total Volume and Open Interest |
87,464 |
259,085 |
-4,678 |
E-mini DJIA Index(CBOT) |
Mar18 |
180306 |
24885 |
25047 |
24695 |
24852 |
-12 |
397,219 |
115,615 |
+3,369 |
Jun18 |
180306 |
24925 |
25070 |
24718 |
24877 |
-12 |
2,642 |
2,637 |
+308 |
Sep18 |
180306 |
24980 |
25096 |
24816 |
24922 |
-30 |
29 |
139 |
-7 |
Dec18 |
180306 |
24932 |
24932 |
24932 |
24932 |
-21 |
3 |
4 |
+1 |
Total Volume and Open Interest |
399,893 |
118,395 |
+3,671 |
S & P 500(CME) |
Mar18 |
180306 |
2720.50 |
2734.00 |
2711.00 |
2723.90 |
+5.50 |
6,145 |
83,641 |
-1,629 |
Jun18 |
180306 |
2734.50 |
2735.10 |
2716.00 |
2728.90 |
+5.80 |
16 |
267 |
+5 |
Sep18 |
180306 |
2735.60 |
2742.10 |
2726.10 |
2735.60 |
+5.50 |
0 |
125 |
+0 |
Dec18 |
180306 |
2740.60 |
2746.60 |
2730.60 |
2740.60 |
+6.00 |
0 |
300 |
+0 |
Total Volume and Open Interest |
6,161 |
84,333 |
-1,624 |
S & P 500 E-Mini(CME) |
Mar18 |
180306 |
2719.00 |
2734.50 |
2710.25 |
2724.00 |
+5.50 |
2,171,819 |
3,143,984 |
+8,231 |
Jun18 |
180306 |
2723.75 |
2739.00 |
2715.25 |
2729.00 |
+6.00 |
45,199 |
161,670 |
+11,372 |
Sep18 |
180306 |
2729.50 |
2744.50 |
2723.75 |
2735.50 |
+5.50 |
1,854 |
15,090 |
+880 |
Dec18 |
180306 |
2736.00 |
2747.25 |
2731.50 |
2740.50 |
+6.00 |
16 |
24,917 |
+0 |
Total Volume and Open Interest |
2,218,894 |
3,345,708 |
+20,483 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180306 |
6880.50 |
6939.25 |
6871.75 |
6907.75 |
+30.25 |
636,240 |
231,055 |
+1,810 |
Jun18 |
180306 |
6908.25 |
6965.25 |
6898.25 |
6933.75 |
+30.00 |
5,831 |
12,994 |
+1,636 |
Sep18 |
180306 |
6970.00 |
6992.50 |
6930.00 |
6963.00 |
+28.50 |
122 |
583 |
+40 |
Total Volume and Open Interest |
642,194 |
244,649 |
+3,487 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180306 |
1897.00 |
1918.10 |
1891.10 |
1917.00 |
+19.60 |
23,614 |
74,713 |
-81 |
Jun18 |
180306 |
1906.80 |
1921.20 |
1896.70 |
1920.50 |
+18.40 |
7 |
25 |
-3 |
Sep18 |
180306 |
1927.10 |
1927.10 |
1927.10 |
1927.10 |
+18.90 |
|
|
|
Total Volume and Open Interest |
23,621 |
74,738 |
-84 |
Volatility Index(CBOE) |
Mar18 |
180306 |
18.45 |
19.05 |
17.85 |
18.33 |
+0.05 |
126,011 |
151,778 |
-10,277 |
Apr18 |
180306 |
17.83 |
18.45 |
17.55 |
17.98 |
+0.15 |
79,217 |
105,827 |
+2,070 |
May18 |
180306 |
17.76 |
18.30 |
17.53 |
17.98 |
+0.23 |
27,087 |
34,715 |
-2,136 |
Jun18 |
180306 |
17.65 |
18.10 |
17.40 |
17.83 |
+0.23 |
15,587 |
40,037 |
-806 |
Total Volume and Open Interest |
261,251 |
403,650 |
-12,137 |
S & P 600(CME) |
Mar18 |
180306 |
950.10 |
950.10 |
950.10 |
950.10 |
+10.70 |
|
|
|
Jun18 |
180306 |
950.70 |
950.70 |
950.70 |
950.70 |
+10.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180306 |
1545.80 |
1562.50 |
1535.90 |
1559.00 |
+15.10 |
19,671 |
26,332 |
+930 |
Jun18 |
180306 |
1559.00 |
1565.50 |
1541.40 |
1562.90 |
+14.90 |
317 |
226 |
-19 |
Total Volume and Open Interest |
19,988 |
26,558 |
+911 |
Nikkei 225(CME) |
Mar18 |
180306 |
21430 |
21805 |
21390 |
21635 |
+220 |
29,828 |
55,051 |
-473 |
Jun18 |
180306 |
21315 |
21700 |
21285 |
21535 |
+225 |
627 |
1,542 |
+174 |
Total Volume and Open Interest |
30,455 |
56,593 |
-299 |
Nikkei 225(SGX) |
Mar18 |
180306 |
20980 |
21555 |
20845 |
21460 |
+470 |
178,552 |
222,582 |
+9,661 |
Jun18 |
180306 |
20815 |
21385 |
20675 |
21285 |
+465 |
13,415 |
19,915 |
+5,519 |
Sep18 |
180306 |
21270 |
21270 |
21270 |
21270 |
+465 |
0 |
2 |
+0 |
Total Volume and Open Interest |
192,168 |
254,918 |
+20,124 |
Nikkei 225 Mini(JPX) |
Mar18 |
180306 |
20895 |
21555 |
20845 |
21450 |
+460 |
1,792,384 |
1,093,717 |
+153,520 |
Jun18 |
180306 |
20725 |
21385 |
20675 |
21280 |
+450 |
178,358 |
66,045 |
+16,942 |
Sep18 |
180306 |
20680 |
21325 |
20630 |
21230 |
+460 |
1,153 |
2,754 |
+631 |
Total Volume and Open Interest |
1,995,427 |
1,217,742 |
+176,216 |
Nikkei 225(JPX) |
Mar18 |
180306 |
20890 |
21550 |
20850 |
21450 |
+460 |
167,285 |
395,411 |
+14,478 |
Jun18 |
180306 |
20730 |
21380 |
20680 |
21280 |
+450 |
34,133 |
78,619 |
+23,403 |
Sep18 |
180306 |
20840 |
21250 |
20790 |
21230 |
+460 |
40 |
3,603 |
-50 |
Total Volume and Open Interest |
201,568 |
563,835 |
+31,056 |
Nikkei 225(CME) Yen |
Mar18 |
180306 |
21430 |
21805 |
21390 |
21635 |
+225 |
92,826 |
77,009 |
-5,338 |
Jun18 |
180306 |
21255 |
21635 |
21215 |
21460 |
+215 |
2,779 |
3,972 |
+928 |
Sep18 |
180306 |
21410 |
21410 |
21410 |
21410 |
+200 |
|
|
|
Total Volume and Open Interest |
95,605 |
80,981 |
-4,410 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180306 |
21480 |
21780 |
21400 |
21630 |
+220 |
1 |
34 |
+1 |
Jun18 |
180306 |
21460 |
21460 |
21460 |
21460 |
+220 |
|
|
|
Sep18 |
180306 |
21410 |
21410 |
21410 |
21410 |
+200 |
|
|
|
Total Volume and Open Interest |
1 |
34 |
+1 |
CAC 40(EURONEXT) |
Mar18 |
180306 |
5194.5 |
5215.5 |
5163.5 |
5168.0 |
+2.0 |
113,732 |
303,263 |
+7,541 |
Apr18 |
180306 |
5172.0 |
5195.5 |
5147.0 |
5149.0 |
+2.0 |
74 |
2,881 |
+2 |
May18 |
180306 |
5091.0 |
5091.0 |
5091.0 |
5091.0 |
+2.5 |
|
|
|
Jun18 |
180306 |
5056.0 |
5056.0 |
5032.5 |
5032.5 |
+3.0 |
2 |
13,067 |
+1 |
Total Volume and Open Interest |
113,809 |
343,216 |
+7,545 |
Hang Seng Index(HKFE) |
Mar18 |
180306 |
29954 |
30595 |
29834 |
30485 |
+559 |
185,719 |
109,270 |
-298 |
Apr18 |
180306 |
30050 |
30580 |
29850 |
30484 |
+562 |
1,245 |
1,309 |
+497 |
Total Volume and Open Interest |
187,935 |
118,811 |
+391 |
DAX(EUREX) |
Mar18 |
180306 |
12182.0 |
12270.5 |
12100.5 |
12110.0 |
+3.5 |
136,360 |
153,920 |
+417 |
Jun18 |
180306 |
12200.0 |
12283.5 |
12121.0 |
12126.0 |
+4.5 |
1,638 |
8,396 |
+700 |
Sep18 |
180306 |
12221.5 |
12239.0 |
12112.0 |
12112.0 |
+8.0 |
81 |
1,041 |
+75 |
Total Volume and Open Interest |
138,079 |
163,357 |
+1,192 |
Mini-DAX(EUREX) |
Mar18 |
180306 |
12185.0 |
12270.0 |
12101.0 |
12110.0 |
+3.5 |
50,865 |
26,511 |
-640 |
Jun18 |
180306 |
12212.0 |
12283.0 |
12125.0 |
12126.0 |
+4.5 |
438 |
1,469 |
+126 |
Sep18 |
180306 |
12140.0 |
12140.0 |
12112.0 |
12112.0 |
+8.0 |
63 |
124 |
+5 |
Total Volume and Open Interest |
51,366 |
28,104 |
-509 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180306 |
3372 |
3389 |
3352 |
3357 |
-2 |
1,644,871 |
3,778,107 |
+31,748 |
Jun18 |
180306 |
3291 |
3303 |
3266 |
3270 |
-4 |
35,359 |
174,026 |
+10,287 |
Sep18 |
180306 |
3279 |
3288 |
3258 |
3262 |
-2 |
2,026 |
3,812 |
+280 |
Total Volume and Open Interest |
1,682,256 |
3,961,472 |
+42,315 |
Swiss Market Index(EUREX) |
Mar18 |
180306 |
8736 |
8816 |
8715 |
8753 |
+49 |
65,659 |
303,348 |
+2,659 |
Jun18 |
180306 |
8583 |
8650 |
8559 |
8591 |
+49 |
845 |
35,521 |
+1,286 |
Sep18 |
180306 |
8563 |
8563 |
8563 |
8563 |
+49 |
0 |
57 |
+0 |
Total Volume and Open Interest |
66,504 |
338,926 |
+3,945 |
FT-SE 100(EURONEXT) |
Mar18 |
180306 |
7144.00 |
7188.00 |
7126.50 |
7140.50 |
+34.50 |
140,283 |
609,424 |
+533 |
Jun18 |
180306 |
7071.50 |
7098.00 |
7050.50 |
7059.00 |
+34.50 |
1,809 |
10,871 |
+373 |
Sep18 |
180306 |
6997.00 |
6997.00 |
6997.00 |
6997.00 |
+34.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
142,092 |
621,316 |
+906 |
SPI 200(SFE) |
Mar18 |
180306 |
5885.0 |
5969.0 |
5864.0 |
5954.0 |
+70.0 |
57,540 |
281,219 |
+3,016 |
Jun18 |
180306 |
5865.0 |
5953.0 |
5855.0 |
5941.0 |
+70.0 |
947 |
5,798 |
+873 |
Sep18 |
180306 |
5886.0 |
5886.0 |
5886.0 |
5886.0 |
+70.0 |
0 |
2,805 |
+0 |
Total Volume and Open Interest |
58,513 |
292,115 |
+3,907 |
FTSE MIB(ISE) |
Mar18 |
180306 |
21945.00 |
22310.00 |
21935.00 |
22179.00 |
+371.00 |
58,588 |
41,747 |
+3,467 |
Jun18 |
180306 |
21510.00 |
21780.00 |
21470.00 |
21697.00 |
+371.00 |
2,222 |
2,723 |
+2,030 |
Sep18 |
180306 |
21590.00 |
21590.00 |
21590.00 |
21590.00 |
+374.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
60,810 |
44,472 |
+5,497 |
KOSPI 200(KFE) |
Mar18 |
180306 |
304.90 |
310.80 |
304.45 |
310.80 |
+6.45 |
251,842 |
250,022 |
-1,357 |
Jun18 |
180306 |
305.75 |
312.50 |
305.40 |
312.50 |
+7.90 |
7,042 |
37,556 |
+6,661 |
Sep18 |
180306 |
306.65 |
312.10 |
306.65 |
311.90 |
+6.05 |
25 |
4,761 |
+8 |
Total Volume and Open Interest |
258,920 |
344,146 |
+5,314 |
GSCI(CME) |
Mar18 |
180306 |
448.65 |
450.15 |
446.85 |
448.15 |
+0.60 |
740 |
14,096 |
-726 |
Apr18 |
180306 |
449.65 |
450.15 |
447.30 |
448.45 |
+0.45 |
690 |
1,042 |
+690 |
May18 |
180306 |
448.35 |
448.35 |
448.35 |
448.35 |
+0.45 |
|
|
|
Total Volume and Open Interest |
1,430 |
15,138 |
-36 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|