|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 07, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180307 |
1058.00 |
1063.00 |
1054.50 |
1055.00 |
-9.50 |
3,045 |
3,395 |
-1,180 |
May18 |
180307 |
1073.25 |
1077.25 |
1063.00 |
1065.25 |
-9.50 |
118,997 |
397,237 |
+1,432 |
Jul18 |
180307 |
1081.25 |
1085.25 |
1071.75 |
1074.00 |
-9.00 |
50,902 |
190,928 |
+3,476 |
Aug18 |
180307 |
1078.25 |
1083.25 |
1071.50 |
1073.25 |
-7.75 |
6,540 |
23,227 |
+1,218 |
Sep18 |
180307 |
1058.75 |
1063.25 |
1053.75 |
1055.75 |
-4.50 |
2,868 |
7,321 |
+638 |
Nov18 |
180307 |
1044.50 |
1048.00 |
1041.25 |
1044.50 |
-1.00 |
37,371 |
142,705 |
+3,915 |
Jan19 |
180307 |
1045.25 |
1050.50 |
1044.25 |
1047.75 |
-0.25 |
3,156 |
11,465 |
+77 |
Mar19 |
180307 |
1044.25 |
1048.00 |
1042.00 |
1045.75 |
unch |
3,482 |
15,894 |
+1,331 |
May19 |
180307 |
1045.00 |
1046.00 |
1041.25 |
1044.25 |
-0.50 |
723 |
4,394 |
+95 |
Jul19 |
180307 |
1043.00 |
1047.50 |
1043.00 |
1045.50 |
-0.50 |
661 |
5,242 |
+207 |
Aug19 |
180307 |
1038.75 |
1038.75 |
1038.75 |
1038.75 |
-0.25 |
0 |
67 |
+0 |
Sep19 |
180307 |
1021.75 |
1021.75 |
1021.75 |
1021.75 |
-0.25 |
0 |
36 |
+0 |
Nov19 |
180307 |
1005.75 |
1008.25 |
1004.00 |
1007.25 |
-0.50 |
317 |
5,646 |
+29 |
Jan20 |
180307 |
1012.00 |
1012.00 |
1012.00 |
1012.00 |
+0.25 |
2 |
19 |
+1 |
Total Volume and Open Interest |
228,064 |
807,655 |
+11,239 |
Soybean Meal(CBOT) |
Mar18 |
180307 |
383.40 |
386.20 |
379.50 |
380.20 |
-4.30 |
2,077 |
1,572 |
-422 |
May18 |
180307 |
387.80 |
390.80 |
382.50 |
383.50 |
-4.50 |
54,393 |
231,111 |
+186 |
Jul18 |
180307 |
387.10 |
390.50 |
383.60 |
384.80 |
-2.90 |
19,428 |
104,431 |
+568 |
Aug18 |
180307 |
383.60 |
386.80 |
380.50 |
381.50 |
-2.60 |
3,334 |
20,739 |
-170 |
Sep18 |
180307 |
378.00 |
382.30 |
376.70 |
377.70 |
-1.80 |
2,424 |
11,973 |
+527 |
Oct18 |
180307 |
372.30 |
375.90 |
371.40 |
373.50 |
+0.40 |
1,139 |
11,711 |
+20 |
Dec18 |
180307 |
370.30 |
373.60 |
369.20 |
371.90 |
+0.90 |
7,619 |
45,590 |
-133 |
Jan19 |
180307 |
368.70 |
369.10 |
365.60 |
368.40 |
+1.30 |
387 |
3,900 |
-165 |
Mar19 |
180307 |
361.00 |
362.20 |
359.60 |
361.80 |
+1.00 |
643 |
7,813 |
+185 |
May19 |
180307 |
357.40 |
358.30 |
356.40 |
358.10 |
+1.00 |
369 |
5,272 |
-118 |
Total Volume and Open Interest |
92,298 |
451,650 |
+399 |
Soybean Oil(CBOT) |
Mar18 |
180307 |
32.19 |
32.19 |
31.88 |
31.93 |
-0.37 |
1,005 |
439 |
-676 |
May18 |
180307 |
32.52 |
32.56 |
32.04 |
32.10 |
-0.38 |
41,975 |
258,621 |
-32 |
Jul18 |
180307 |
32.73 |
32.76 |
32.25 |
32.31 |
-0.38 |
13,781 |
103,512 |
+2,406 |
Aug18 |
180307 |
32.80 |
32.86 |
32.36 |
32.40 |
-0.39 |
1,918 |
24,648 |
-97 |
Sep18 |
180307 |
32.88 |
32.92 |
32.46 |
32.51 |
-0.37 |
1,470 |
16,010 |
+710 |
Oct18 |
180307 |
32.95 |
33.00 |
32.53 |
32.58 |
-0.37 |
536 |
12,895 |
+109 |
Dec18 |
180307 |
33.17 |
33.23 |
32.73 |
32.77 |
-0.40 |
4,933 |
54,330 |
-250 |
Jan19 |
180307 |
33.17 |
33.41 |
32.93 |
32.97 |
-0.39 |
300 |
9,379 |
+6 |
Mar19 |
180307 |
33.43 |
33.62 |
33.15 |
33.19 |
-0.40 |
1,600 |
5,840 |
+1,176 |
May19 |
180307 |
33.41 |
33.74 |
33.32 |
33.33 |
-0.39 |
263 |
1,563 |
-147 |
Total Volume and Open Interest |
68,049 |
491,953 |
+3,079 |
Canola(WCE) |
Mar18 |
180307 |
516.6 |
516.6 |
516.6 |
516.6 |
-4.1 |
97 |
1,900 |
-97 |
May18 |
180307 |
523.9 |
525.8 |
519.6 |
522.2 |
-3.8 |
12,099 |
76,732 |
-1,233 |
Jul18 |
180307 |
530.0 |
530.0 |
523.6 |
526.6 |
-3.9 |
3,630 |
39,580 |
+431 |
Nov18 |
180307 |
514.0 |
515.3 |
512.4 |
514.0 |
-1.3 |
3,083 |
50,747 |
+461 |
Jan19 |
180307 |
518.4 |
518.9 |
517.0 |
517.9 |
-1.5 |
182 |
3,187 |
-39 |
Total Volume and Open Interest |
19,169 |
172,390 |
-437 |
Corn(CBOT) |
Mar18 |
180307 |
378.75 |
380.75 |
378.50 |
379.25 |
-0.50 |
8,183 |
6,296 |
-2,266 |
May18 |
180307 |
387.75 |
389.00 |
386.75 |
387.25 |
-1.00 |
146,033 |
748,057 |
+6,485 |
Jul18 |
180307 |
395.00 |
395.75 |
393.75 |
394.50 |
-1.00 |
72,313 |
410,059 |
+7,900 |
Sep18 |
180307 |
400.00 |
400.75 |
399.00 |
399.75 |
-0.75 |
20,557 |
162,910 |
+1,995 |
Dec18 |
180307 |
405.75 |
407.00 |
405.00 |
406.25 |
-0.25 |
41,281 |
294,811 |
+8,746 |
Mar19 |
180307 |
412.75 |
414.00 |
412.25 |
413.50 |
unch |
9,737 |
65,202 |
+3,483 |
May19 |
180307 |
417.25 |
418.50 |
417.00 |
418.00 |
-0.25 |
1,110 |
7,262 |
-55 |
Jul19 |
180307 |
421.25 |
422.25 |
420.75 |
422.25 |
+0.25 |
1,315 |
15,288 |
+222 |
Sep19 |
180307 |
412.25 |
413.00 |
411.75 |
413.00 |
unch |
99 |
2,015 |
-3 |
Dec19 |
180307 |
414.75 |
415.75 |
413.00 |
415.25 |
+0.25 |
1,051 |
16,310 |
+66 |
Total Volume and Open Interest |
301,705 |
1,729,286 |
+26,572 |
Wheat(CBOT) |
Mar18 |
180307 |
505.00 |
505.00 |
493.00 |
493.00 |
-9.00 |
368 |
738 |
-358 |
May18 |
180307 |
504.75 |
509.75 |
496.00 |
497.25 |
-9.75 |
75,420 |
231,026 |
+1,281 |
Jul18 |
180307 |
519.00 |
524.25 |
511.75 |
513.00 |
-8.25 |
28,505 |
109,727 |
+1,148 |
Sep18 |
180307 |
533.50 |
539.50 |
527.50 |
529.00 |
-7.25 |
10,926 |
45,062 |
+721 |
Dec18 |
180307 |
554.00 |
558.50 |
547.25 |
548.75 |
-6.00 |
8,875 |
57,049 |
-188 |
Mar19 |
180307 |
566.50 |
573.00 |
561.00 |
562.50 |
-6.75 |
1,602 |
14,492 |
+97 |
Total Volume and Open Interest |
126,902 |
463,980 |
+2,921 |
Wheat(KCBT) |
Mar18 |
180307 |
525.75 |
527.25 |
521.00 |
521.00 |
-8.25 |
14 |
110 |
-33 |
May18 |
180307 |
539.25 |
546.25 |
532.75 |
534.25 |
-7.25 |
31,602 |
134,527 |
-267 |
Jul18 |
180307 |
555.50 |
562.25 |
549.75 |
551.00 |
-6.75 |
18,480 |
80,061 |
+420 |
Sep18 |
180307 |
570.50 |
577.75 |
565.75 |
567.50 |
-5.75 |
5,007 |
35,767 |
+442 |
Dec18 |
180307 |
588.25 |
595.25 |
583.00 |
585.50 |
-5.25 |
4,241 |
36,467 |
+917 |
Mar19 |
180307 |
596.00 |
604.00 |
592.25 |
594.25 |
-5.00 |
1,215 |
9,757 |
+415 |
May19 |
180307 |
601.75 |
602.75 |
593.00 |
593.50 |
-5.00 |
84 |
1,241 |
+34 |
Total Volume and Open Interest |
60,738 |
299,477 |
+1,961 |
Wheat(MGE) |
Mar18 |
180307 |
627.25 |
627.25 |
620.00 |
620.00 |
-7.25 |
1 |
26 |
-2 |
May18 |
180307 |
627.75 |
629.25 |
618.00 |
620.00 |
-9.00 |
3,329 |
32,743 |
-245 |
Jul18 |
180307 |
635.00 |
637.00 |
626.50 |
627.75 |
-9.00 |
1,039 |
9,907 |
+27 |
Sep18 |
180307 |
640.00 |
642.75 |
632.00 |
633.75 |
-8.00 |
284 |
8,477 |
+42 |
Dec18 |
180307 |
647.75 |
651.00 |
641.50 |
642.50 |
-7.25 |
320 |
4,652 |
+143 |
Mar19 |
180307 |
652.50 |
655.00 |
648.25 |
648.25 |
-6.50 |
56 |
882 |
+8 |
Total Volume and Open Interest |
5,031 |
56,732 |
-27 |
Oats(CBOT) |
Mar18 |
180307 |
259.50 |
259.50 |
259.50 |
259.50 |
-2.50 |
2 |
10 |
-2 |
May18 |
180307 |
268.25 |
268.25 |
263.50 |
264.00 |
-3.75 |
186 |
4,716 |
-23 |
Jul18 |
180307 |
267.00 |
267.00 |
264.25 |
265.00 |
-3.00 |
47 |
600 |
+6 |
Sep18 |
180307 |
263.25 |
263.25 |
263.25 |
263.25 |
-1.75 |
3 |
28 |
-1 |
Total Volume and Open Interest |
243 |
5,570 |
-18 |
Rough Rice(CBOT) |
Mar18 |
180307 |
12.45 |
12.45 |
12.31 |
12.31 |
+0.00 |
3 |
103 |
+0 |
May18 |
180307 |
12.42 |
12.49 |
12.42 |
12.48 |
+0.01 |
819 |
6,117 |
-311 |
Jul18 |
180307 |
12.67 |
12.67 |
12.65 |
12.67 |
unch |
29 |
1,218 |
+0 |
Sep18 |
180307 |
11.84 |
11.84 |
11.84 |
11.84 |
-0.01 |
12 |
761 |
+1 |
Total Volume and Open Interest |
863 |
8,199 |
-310 |
Live Cattle(CME) |
Apr18 |
180307 |
123.000 |
123.680 |
122.600 |
122.980 |
+0.150 |
26,789 |
121,427 |
-6,497 |
Jun18 |
180307 |
114.885 |
115.535 |
114.500 |
114.830 |
+0.045 |
16,656 |
132,924 |
+1,580 |
Aug18 |
180307 |
112.450 |
112.885 |
112.050 |
112.450 |
unch |
7,629 |
66,290 |
+719 |
Oct18 |
180307 |
115.050 |
115.535 |
114.600 |
115.135 |
+0.085 |
3,834 |
29,654 |
+766 |
Dec18 |
180307 |
117.885 |
118.385 |
117.430 |
118.100 |
+0.215 |
1,673 |
14,875 |
+382 |
Feb19 |
180307 |
118.650 |
119.250 |
118.400 |
119.100 |
+0.250 |
283 |
4,515 |
+111 |
Total Volume and Open Interest |
56,953 |
372,502 |
-2,907 |
Feeder Cattle(CME) |
Mar18 |
180307 |
144.300 |
144.950 |
143.650 |
143.785 |
-0.515 |
2,904 |
9,531 |
-1,334 |
Apr18 |
180307 |
146.000 |
146.630 |
145.200 |
145.380 |
-0.750 |
6,642 |
18,816 |
+175 |
May18 |
180307 |
146.735 |
147.950 |
146.250 |
146.880 |
-0.220 |
3,541 |
14,681 |
+398 |
Aug18 |
180307 |
152.000 |
152.950 |
151.380 |
152.035 |
-0.200 |
1,585 |
8,599 |
+92 |
Sep18 |
180307 |
152.330 |
153.550 |
152.000 |
152.900 |
+0.100 |
532 |
1,918 |
+172 |
Oct18 |
180307 |
152.500 |
153.300 |
151.900 |
152.685 |
-0.015 |
204 |
1,246 |
+47 |
Nov18 |
180307 |
151.235 |
152.300 |
151.200 |
152.100 |
+0.200 |
73 |
1,109 |
+32 |
Total Volume and Open Interest |
15,488 |
56,260 |
-418 |
Lean Hogs(CME) |
Apr18 |
180307 |
68.080 |
68.330 |
66.430 |
67.800 |
-0.400 |
17,955 |
75,680 |
-2,693 |
May18 |
180307 |
74.000 |
74.000 |
72.135 |
72.600 |
-1.650 |
162 |
2,064 |
-37 |
Jun18 |
180307 |
79.650 |
79.750 |
78.180 |
78.600 |
-1.350 |
11,946 |
54,970 |
+1,216 |
Jul18 |
180307 |
80.650 |
80.650 |
79.080 |
79.550 |
-1.180 |
5,000 |
19,623 |
-840 |
Aug18 |
180307 |
80.600 |
80.700 |
79.285 |
79.800 |
-0.930 |
4,292 |
26,510 |
-93 |
Oct18 |
180307 |
68.500 |
68.550 |
67.400 |
67.900 |
-0.635 |
1,838 |
30,858 |
-385 |
Dec18 |
180307 |
63.100 |
63.100 |
62.250 |
62.650 |
-0.530 |
559 |
13,107 |
+120 |
Feb19 |
180307 |
66.650 |
66.975 |
66.180 |
66.300 |
-0.600 |
76 |
2,111 |
+14 |
Total Volume and Open Interest |
41,908 |
225,202 |
-2,657 |
Class III Milk(CME) |
Mar18 |
180307 |
14.11 |
14.17 |
14.10 |
14.13 |
-0.04 |
202 |
4,395 |
+58 |
Apr18 |
180307 |
14.13 |
14.13 |
13.94 |
14.02 |
-0.13 |
200 |
3,651 |
+75 |
May18 |
180307 |
14.24 |
14.24 |
14.07 |
14.14 |
-0.11 |
27 |
2,744 |
+5 |
Jun18 |
180307 |
14.71 |
14.71 |
14.60 |
14.63 |
-0.14 |
19 |
2,274 |
+6 |
Jul18 |
180307 |
15.34 |
15.34 |
15.20 |
15.23 |
-0.10 |
4 |
1,734 |
+3 |
Aug18 |
180307 |
15.64 |
15.65 |
15.59 |
15.59 |
-0.06 |
1 |
1,527 |
+1 |
Sep18 |
180307 |
15.86 |
15.89 |
15.81 |
15.82 |
-0.05 |
2 |
1,680 |
-2 |
Oct18 |
180307 |
15.90 |
15.91 |
15.84 |
15.88 |
-0.02 |
11 |
1,335 |
+4 |
Nov18 |
180307 |
15.82 |
15.82 |
15.74 |
15.79 |
unch |
0 |
1,295 |
+0 |
Dec18 |
180307 |
15.72 |
15.72 |
15.65 |
15.69 |
-0.02 |
5 |
1,216 |
+0 |
Jan19 |
180307 |
15.47 |
15.47 |
15.46 |
15.46 |
-0.06 |
0 |
83 |
+0 |
Feb19 |
180307 |
15.54 |
15.54 |
15.51 |
15.51 |
-0.06 |
0 |
43 |
+0 |
Mar19 |
180307 |
15.55 |
15.56 |
15.55 |
15.55 |
-0.09 |
0 |
40 |
+0 |
Total Volume and Open Interest |
471 |
22,263 |
+150 |
Cocoa(ICE) |
Mar18 |
180307 |
2444 |
2456 |
2444 |
2456 |
+2 |
61 |
274 |
-61 |
May18 |
180307 |
2441 |
2468 |
2424 |
2443 |
+2 |
45,926 |
128,865 |
-2,633 |
Jul18 |
180307 |
2461 |
2489 |
2446 |
2468 |
+5 |
19,958 |
69,196 |
+2,314 |
Sep18 |
180307 |
2480 |
2502 |
2460 |
2486 |
+8 |
8,414 |
26,281 |
+406 |
Dec18 |
180307 |
2474 |
2493 |
2455 |
2481 |
+9 |
6,600 |
21,954 |
+725 |
Mar19 |
180307 |
2464 |
2483 |
2444 |
2469 |
+7 |
4,624 |
18,375 |
+1,274 |
May19 |
180307 |
2471 |
2483 |
2457 |
2474 |
+5 |
1,627 |
7,019 |
+107 |
Total Volume and Open Interest |
90,123 |
279,748 |
+3,356 |
Coffee "C"(ICE) |
Mar18 |
180307 |
118.50 |
119.60 |
118.15 |
119.30 |
-0.65 |
12 |
56 |
+5 |
May18 |
180307 |
120.75 |
121.45 |
119.80 |
120.75 |
-0.50 |
20,716 |
139,580 |
+1,835 |
Jul18 |
180307 |
123.05 |
123.60 |
122.00 |
122.95 |
-0.50 |
7,600 |
42,751 |
+1,479 |
Sep18 |
180307 |
125.25 |
125.80 |
124.30 |
125.20 |
-0.50 |
5,533 |
25,277 |
+1,025 |
Dec18 |
180307 |
128.55 |
129.00 |
127.75 |
128.55 |
-0.45 |
3,199 |
22,548 |
+726 |
Mar19 |
180307 |
132.15 |
132.50 |
131.20 |
131.95 |
-0.45 |
1,060 |
6,871 |
-31 |
Total Volume and Open Interest |
38,468 |
242,518 |
+5,221 |
Orange Juice(ICE) |
Mar18 |
180307 |
141.15 |
141.15 |
141.15 |
141.15 |
-0.80 |
0 |
16 |
+0 |
May18 |
180307 |
142.80 |
142.90 |
140.00 |
141.65 |
-0.80 |
793 |
9,131 |
+95 |
Jul18 |
180307 |
142.45 |
142.45 |
140.50 |
141.95 |
-0.50 |
164 |
1,647 |
+40 |
Sep18 |
180307 |
143.00 |
143.00 |
141.20 |
142.60 |
-0.55 |
63 |
592 |
+33 |
Nov18 |
180307 |
142.90 |
142.90 |
142.90 |
142.90 |
-0.55 |
20 |
288 |
+11 |
Jan19 |
180307 |
143.80 |
143.80 |
143.80 |
143.80 |
-0.65 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,040 |
11,676 |
+179 |
Sugar #11(ICE) |
May18 |
180307 |
13.36 |
13.36 |
12.76 |
12.79 |
-0.66 |
53,238 |
434,032 |
-7,131 |
Jul18 |
180307 |
13.55 |
13.55 |
12.97 |
12.99 |
-0.64 |
23,493 |
163,577 |
+903 |
Oct18 |
180307 |
13.94 |
13.94 |
13.35 |
13.37 |
-0.64 |
12,486 |
116,905 |
+459 |
Mar19 |
180307 |
14.74 |
14.74 |
14.14 |
14.16 |
-0.62 |
4,274 |
85,043 |
+826 |
May19 |
180307 |
14.69 |
14.73 |
14.26 |
14.28 |
-0.57 |
1,368 |
16,858 |
+517 |
Jul19 |
180307 |
14.71 |
14.78 |
14.34 |
14.36 |
-0.54 |
481 |
11,217 |
-3 |
Oct19 |
180307 |
15.02 |
15.02 |
14.64 |
14.64 |
-0.50 |
222 |
10,075 |
+139 |
Mar20 |
180307 |
15.47 |
15.47 |
15.12 |
15.12 |
-0.47 |
7 |
4,640 |
+1 |
Total Volume and Open Interest |
95,583 |
845,384 |
-4,288 |
London Cocoa(LCE) |
Mar18 |
180307 |
1751 |
1761 |
1742 |
1749 |
-1 |
12,546 |
29,339 |
-4,651 |
May18 |
180307 |
1730 |
1741 |
1720 |
1727 |
unch |
35,708 |
78,625 |
-345 |
Jul18 |
180307 |
1736 |
1747 |
1730 |
1735 |
-1 |
16,807 |
55,370 |
+1,298 |
Sep18 |
180307 |
1741 |
1749 |
1733 |
1737 |
-3 |
10,263 |
29,989 |
+1,652 |
Dec18 |
180307 |
1735 |
1744 |
1728 |
1733 |
-2 |
10,069 |
40,668 |
-66 |
Mar19 |
180307 |
1722 |
1731 |
1716 |
1720 |
-3 |
5,058 |
25,992 |
+29 |
May19 |
180307 |
1723 |
1735 |
1721 |
1723 |
-5 |
3,821 |
8,713 |
-593 |
Total Volume and Open Interest |
98,768 |
278,822 |
-2,029 |
London Sugar(LCE) |
May18 |
180307 |
364.30 |
364.90 |
353.50 |
354.10 |
-12.20 |
8,348 |
51,895 |
+1,037 |
Aug18 |
180307 |
361.00 |
361.00 |
349.80 |
350.10 |
-12.90 |
3,722 |
26,325 |
+513 |
Oct18 |
180307 |
363.00 |
363.00 |
351.60 |
352.00 |
-13.20 |
736 |
8,502 |
+62 |
Dec18 |
180307 |
367.10 |
367.30 |
357.60 |
358.00 |
-13.00 |
105 |
4,320 |
+36 |
Mar19 |
180307 |
374.30 |
374.30 |
365.00 |
365.30 |
-12.60 |
166 |
3,828 |
-69 |
Total Volume and Open Interest |
13,305 |
97,349 |
+1,572 |
Cotton(ICE) |
Mar18 |
180307 |
84.20 |
84.20 |
84.20 |
84.20 |
+0.36 |
4 |
21 |
-52 |
May18 |
180307 |
82.50 |
83.77 |
81.78 |
82.86 |
+0.43 |
25,348 |
133,921 |
+3,110 |
Jul18 |
180307 |
82.56 |
83.67 |
82.00 |
82.55 |
+0.06 |
11,170 |
61,746 |
+1,617 |
Oct18 |
180307 |
78.85 |
78.85 |
78.85 |
78.85 |
+0.17 |
2 |
2 |
+0 |
Dec18 |
180307 |
77.80 |
78.25 |
77.50 |
78.05 |
+0.07 |
5,582 |
60,829 |
+404 |
Mar19 |
180307 |
78.00 |
78.25 |
77.61 |
78.11 |
+0.04 |
231 |
9,592 |
+161 |
Total Volume and Open Interest |
42,405 |
271,416 |
+5,296 |
Lumber(CME) |
Mar18 |
180307 |
509.7 |
511.9 |
496.5 |
497.5 |
-12.5 |
410 |
827 |
-211 |
May18 |
180307 |
488.9 |
488.9 |
478.6 |
478.6 |
-10.0 |
980 |
4,883 |
+31 |
Jul18 |
180307 |
475.1 |
475.1 |
465.8 |
465.9 |
-9.9 |
83 |
565 |
-1 |
Sep18 |
180307 |
456.7 |
457.1 |
453.1 |
453.1 |
-10.0 |
16 |
130 |
+3 |
Total Volume and Open Interest |
1,490 |
6,493 |
-178 |
Crude Oil(NYM) |
Apr18 |
180307 |
62.30 |
62.58 |
60.58 |
61.15 |
-1.45 |
599,266 |
463,667 |
+1,718 |
May18 |
180307 |
62.13 |
62.46 |
60.48 |
61.02 |
-1.43 |
120,237 |
271,713 |
+6,665 |
Jun18 |
180307 |
61.85 |
62.17 |
60.22 |
60.75 |
-1.41 |
81,092 |
305,533 |
+4,949 |
Jul18 |
180307 |
61.32 |
61.73 |
59.84 |
60.37 |
-1.36 |
26,194 |
142,578 |
-505 |
Aug18 |
180307 |
60.74 |
61.23 |
59.40 |
59.93 |
-1.30 |
15,132 |
86,651 |
-2,527 |
Sep18 |
180307 |
60.21 |
60.70 |
58.95 |
59.45 |
-1.25 |
24,092 |
120,585 |
+717 |
Oct18 |
180307 |
59.68 |
60.18 |
58.43 |
58.97 |
-1.21 |
7,719 |
92,270 |
-554 |
Nov18 |
180307 |
59.26 |
59.70 |
58.09 |
58.53 |
-1.17 |
6,557 |
72,708 |
+770 |
Dec18 |
180307 |
58.90 |
59.30 |
57.51 |
58.12 |
-1.14 |
44,513 |
239,111 |
-200 |
Jan19 |
180307 |
58.47 |
58.80 |
57.26 |
57.73 |
-1.11 |
4,242 |
86,095 |
+550 |
Feb19 |
180307 |
57.89 |
58.44 |
56.84 |
57.33 |
-1.09 |
2,894 |
52,305 |
-569 |
Mar19 |
180307 |
57.60 |
58.05 |
56.36 |
56.96 |
-1.06 |
4,060 |
41,589 |
+418 |
Apr19 |
180307 |
56.62 |
56.62 |
56.51 |
56.62 |
-1.03 |
483 |
21,293 |
-30 |
May19 |
180307 |
56.95 |
56.95 |
56.17 |
56.29 |
-1.00 |
422 |
19,183 |
+170 |
Jun19 |
180307 |
56.51 |
57.00 |
55.35 |
55.97 |
-0.99 |
10,855 |
106,030 |
-359 |
Jul19 |
180307 |
55.66 |
55.66 |
55.55 |
55.66 |
-0.96 |
125 |
17,082 |
-2 |
Total Volume and Open Interest |
977,010 |
2,469,014 |
+11,210 |
e-miNY Crude Oil(NYM) |
Apr18 |
180307 |
62.300 |
62.575 |
60.600 |
61.150 |
-1.450 |
11,958 |
1,672 |
+217 |
May18 |
180307 |
62.375 |
62.425 |
60.500 |
61.025 |
-1.425 |
555 |
522 |
+52 |
Jun18 |
180307 |
61.575 |
62.075 |
60.400 |
60.750 |
-1.400 |
35 |
142 |
+1 |
Jul18 |
180307 |
61.000 |
61.675 |
59.950 |
60.375 |
-1.350 |
4 |
64 |
+1 |
Aug18 |
180307 |
60.500 |
60.500 |
59.925 |
59.925 |
-1.300 |
3 |
128 |
+0 |
Sep18 |
180307 |
59.350 |
59.450 |
59.350 |
59.450 |
-1.250 |
6 |
68 |
-1 |
Oct18 |
180307 |
58.975 |
58.975 |
58.975 |
58.975 |
-1.200 |
0 |
36 |
+0 |
Nov18 |
180307 |
58.325 |
58.525 |
58.325 |
58.525 |
-1.175 |
1 |
125 |
+0 |
Dec18 |
180307 |
58.550 |
58.550 |
57.625 |
58.125 |
-1.125 |
5 |
159 |
+1 |
Jan19 |
180307 |
57.725 |
57.725 |
57.725 |
57.725 |
-1.125 |
0 |
30 |
+0 |
Total Volume and Open Interest |
12,567 |
2,988 |
+271 |
NY Harbor ULSD(NYM) |
Apr18 |
180307 |
189.59 |
190.93 |
186.15 |
187.46 |
-2.87 |
58,430 |
112,197 |
-8,930 |
May18 |
180307 |
190.03 |
191.47 |
186.73 |
187.91 |
-3.06 |
38,240 |
73,147 |
+1,630 |
Jun18 |
180307 |
190.12 |
191.65 |
186.98 |
188.14 |
-2.97 |
27,293 |
50,769 |
-2,033 |
Jul18 |
180307 |
190.25 |
191.73 |
187.12 |
188.35 |
-2.84 |
11,316 |
34,003 |
+120 |
Aug18 |
180307 |
189.24 |
191.78 |
187.27 |
188.51 |
-2.74 |
6,568 |
17,191 |
+86 |
Sep18 |
180307 |
189.91 |
191.97 |
187.63 |
188.78 |
-2.68 |
3,889 |
16,833 |
-507 |
Oct18 |
180307 |
189.63 |
192.07 |
187.89 |
188.97 |
-2.65 |
904 |
10,595 |
-4 |
Nov18 |
180307 |
191.69 |
192.08 |
187.70 |
189.10 |
-2.59 |
752 |
6,011 |
-48 |
Dec18 |
180307 |
190.23 |
192.07 |
187.73 |
189.11 |
-2.60 |
6,465 |
47,182 |
-495 |
Jan19 |
180307 |
191.77 |
192.08 |
187.95 |
189.25 |
-2.54 |
863 |
6,705 |
+471 |
Feb19 |
180307 |
191.07 |
191.82 |
187.79 |
189.11 |
-2.45 |
90 |
2,075 |
-22 |
Mar19 |
180307 |
190.39 |
191.12 |
187.15 |
188.53 |
-2.32 |
571 |
2,381 |
+439 |
Apr19 |
180307 |
186.64 |
187.50 |
186.29 |
187.03 |
-2.23 |
71 |
825 |
+48 |
May19 |
180307 |
186.02 |
186.02 |
186.02 |
186.02 |
-2.25 |
12 |
620 |
+0 |
Total Volume and Open Interest |
155,688 |
391,670 |
-9,109 |
RBOB Gasoline(NYM) |
Apr18 |
180307 |
193.73 |
194.86 |
189.85 |
191.03 |
-2.28 |
57,653 |
124,515 |
-5,372 |
May18 |
180307 |
194.92 |
196.01 |
191.02 |
192.20 |
-2.55 |
35,653 |
90,148 |
+929 |
Jun18 |
180307 |
194.64 |
195.66 |
190.73 |
192.03 |
-2.54 |
19,893 |
53,238 |
-232 |
Jul18 |
180307 |
192.75 |
194.25 |
189.37 |
190.83 |
-2.47 |
9,753 |
40,303 |
-14 |
Aug18 |
180307 |
189.74 |
192.13 |
187.43 |
188.96 |
-2.37 |
4,954 |
21,118 |
-257 |
Sep18 |
180307 |
187.09 |
189.27 |
184.69 |
186.29 |
-2.29 |
4,084 |
23,994 |
+368 |
Oct18 |
180307 |
173.10 |
175.61 |
171.00 |
172.69 |
-2.31 |
1,409 |
11,424 |
+208 |
Nov18 |
180307 |
171.44 |
171.90 |
167.77 |
169.14 |
-2.29 |
776 |
9,441 |
+2 |
Dec18 |
180307 |
167.35 |
169.25 |
164.95 |
166.45 |
-2.33 |
2,112 |
20,693 |
+154 |
Jan19 |
180307 |
167.86 |
168.15 |
163.94 |
165.44 |
-2.33 |
244 |
6,990 |
+73 |
Total Volume and Open Interest |
136,643 |
407,126 |
-4,139 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180307 |
191.03 |
191.03 |
191.03 |
191.03 |
-2.28 |
0 |
1 |
+0 |
May18 |
180307 |
192.20 |
192.20 |
192.20 |
192.20 |
-2.55 |
|
|
|
Jun18 |
180307 |
192.03 |
192.03 |
192.03 |
192.03 |
-2.54 |
|
|
|
Jul18 |
180307 |
190.83 |
190.83 |
190.83 |
190.83 |
-2.47 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr18 |
180307 |
2.750 |
2.789 |
2.744 |
2.777 |
+0.028 |
118,016 |
307,648 |
-70 |
May18 |
180307 |
2.782 |
2.815 |
2.773 |
2.806 |
+0.028 |
40,122 |
213,307 |
+2,760 |
Jun18 |
180307 |
2.820 |
2.855 |
2.812 |
2.847 |
+0.031 |
14,674 |
82,709 |
+393 |
Jul18 |
180307 |
2.862 |
2.898 |
2.857 |
2.892 |
+0.031 |
12,981 |
107,290 |
+1,280 |
Aug18 |
180307 |
2.871 |
2.904 |
2.864 |
2.899 |
+0.030 |
10,588 |
58,569 |
+776 |
Sep18 |
180307 |
2.847 |
2.882 |
2.842 |
2.878 |
+0.030 |
12,636 |
73,713 |
-96 |
Oct18 |
180307 |
2.861 |
2.893 |
2.855 |
2.890 |
+0.030 |
22,011 |
127,838 |
+2,304 |
Nov18 |
180307 |
2.906 |
2.935 |
2.901 |
2.935 |
+0.031 |
3,578 |
40,656 |
+139 |
Dec18 |
180307 |
3.023 |
3.052 |
3.015 |
3.051 |
+0.032 |
3,804 |
41,222 |
-88 |
Jan19 |
180307 |
3.105 |
3.133 |
3.097 |
3.132 |
+0.030 |
11,698 |
63,084 |
-808 |
Feb19 |
180307 |
3.096 |
3.096 |
3.064 |
3.096 |
+0.027 |
2,594 |
27,114 |
+41 |
Mar19 |
180307 |
2.978 |
3.000 |
2.972 |
3.000 |
+0.022 |
4,981 |
48,892 |
+190 |
Apr19 |
180307 |
2.679 |
2.694 |
2.676 |
2.694 |
+0.012 |
4,187 |
54,159 |
+902 |
May19 |
180307 |
2.646 |
2.655 |
2.637 |
2.655 |
+0.012 |
1,002 |
16,237 |
+534 |
Jun19 |
180307 |
2.676 |
2.683 |
2.665 |
2.683 |
+0.012 |
322 |
11,560 |
+169 |
Jul19 |
180307 |
2.706 |
2.713 |
2.696 |
2.713 |
+0.011 |
173 |
10,110 |
-4 |
Total Volume and Open Interest |
266,955 |
1,365,312 |
+9,333 |
Brent Crude Oil(ICE) |
May18 |
180307 |
65.23 |
65.80 |
63.83 |
64.34 |
-1.45 |
261,060 |
509,505 |
+1,284 |
Jun18 |
180307 |
64.94 |
65.56 |
63.63 |
64.15 |
-1.40 |
172,368 |
365,125 |
+7,802 |
Jul18 |
180307 |
64.66 |
65.27 |
63.37 |
63.88 |
-1.37 |
72,734 |
147,168 |
-1,496 |
Aug18 |
180307 |
64.35 |
64.94 |
63.07 |
63.59 |
-1.34 |
41,624 |
126,285 |
+1,797 |
Sep18 |
180307 |
64.07 |
64.63 |
62.75 |
63.27 |
-1.33 |
39,795 |
126,183 |
+1,156 |
Oct18 |
180307 |
63.66 |
64.28 |
62.42 |
62.94 |
-1.31 |
20,833 |
68,322 |
+3,080 |
Nov18 |
180307 |
63.36 |
63.92 |
62.15 |
62.60 |
-1.28 |
8,846 |
62,102 |
-603 |
Dec18 |
180307 |
62.94 |
63.55 |
61.70 |
62.25 |
-1.24 |
50,884 |
256,610 |
+2,283 |
Jan19 |
180307 |
62.72 |
63.23 |
61.52 |
61.95 |
-1.21 |
3,816 |
49,605 |
+539 |
Feb19 |
180307 |
62.07 |
62.38 |
61.68 |
61.68 |
-1.18 |
3,098 |
32,320 |
+580 |
Mar19 |
180307 |
62.37 |
62.38 |
61.40 |
61.40 |
-1.16 |
3,582 |
33,167 |
-90 |
Apr19 |
180307 |
61.14 |
61.14 |
61.14 |
61.14 |
-1.13 |
1,213 |
12,852 |
-181 |
May19 |
180307 |
60.88 |
60.88 |
60.88 |
60.88 |
-1.10 |
831 |
16,494 |
+312 |
Jun19 |
180307 |
61.18 |
61.81 |
60.07 |
60.60 |
-1.08 |
11,441 |
79,445 |
-1,308 |
Total Volume and Open Interest |
722,274 |
2,306,190 |
+15,342 |
Gas Oil(ICE) |
Mar18 |
180307 |
570.50 |
577.75 |
564.50 |
571.75 |
+0.25 |
38,529 |
74,836 |
-13,172 |
Apr18 |
180307 |
573.00 |
579.50 |
566.00 |
573.50 |
-0.25 |
96,484 |
232,851 |
+8,332 |
May18 |
180307 |
573.75 |
579.75 |
566.00 |
573.75 |
-1.00 |
54,077 |
160,943 |
+5,940 |
Jun18 |
180307 |
572.50 |
578.25 |
564.50 |
572.50 |
-1.25 |
49,045 |
98,753 |
+7,394 |
Jul18 |
180307 |
572.75 |
577.25 |
564.00 |
571.75 |
-1.50 |
15,624 |
54,289 |
-360 |
Aug18 |
180307 |
572.00 |
577.00 |
564.00 |
571.75 |
-1.25 |
8,472 |
34,485 |
+33 |
Sep18 |
180307 |
571.50 |
576.00 |
563.75 |
571.00 |
-1.50 |
7,222 |
35,761 |
-199 |
Oct18 |
180307 |
570.50 |
575.25 |
562.25 |
570.25 |
-1.50 |
3,635 |
28,483 |
-132 |
Nov18 |
180307 |
568.25 |
572.00 |
562.25 |
568.00 |
-1.50 |
1,648 |
14,684 |
+49 |
Dec18 |
180307 |
566.25 |
570.50 |
558.75 |
566.00 |
-1.25 |
15,087 |
115,723 |
+27 |
Total Volume and Open Interest |
296,537 |
1,030,422 |
+7,705 |
Ethanol(CBOT) |
Apr18 |
180307 |
1.509 |
1.519 |
1.486 |
1.515 |
+0.017 |
184 |
1,158 |
-32 |
May18 |
180307 |
1.520 |
1.523 |
1.518 |
1.523 |
+0.014 |
28 |
231 |
+0 |
Jun18 |
180307 |
1.520 |
1.520 |
1.520 |
1.520 |
+0.013 |
2 |
184 |
-1 |
Jul18 |
180307 |
1.518 |
1.518 |
1.518 |
1.518 |
+0.013 |
0 |
162 |
+0 |
Aug18 |
180307 |
1.517 |
1.517 |
1.517 |
1.517 |
+0.013 |
0 |
4 |
+0 |
Sep18 |
180307 |
1.513 |
1.513 |
1.513 |
1.513 |
+0.010 |
0 |
115 |
+0 |
Oct18 |
180307 |
1.506 |
1.506 |
1.506 |
1.506 |
+0.009 |
|
|
|
Nov18 |
180307 |
1.490 |
1.490 |
1.490 |
1.490 |
+0.009 |
0 |
16 |
+0 |
Total Volume and Open Interest |
214 |
1,914 |
-76 |
WTI Crude Oil(ICE) |
Apr18 |
180307 |
62.06 |
62.59 |
60.59 |
61.15 |
-1.45 |
24,622 |
62,552 |
-1,648 |
May18 |
180307 |
61.86 |
62.46 |
60.50 |
61.02 |
-1.43 |
36,904 |
62,405 |
-306 |
Jun18 |
180307 |
61.55 |
62.17 |
60.28 |
60.75 |
-1.41 |
33,824 |
87,881 |
-4,658 |
Jul18 |
180307 |
61.28 |
61.75 |
59.87 |
60.37 |
-1.36 |
9,641 |
24,705 |
-25 |
Aug18 |
180307 |
60.71 |
61.25 |
59.47 |
59.93 |
-1.30 |
5,854 |
19,429 |
+236 |
Sep18 |
180307 |
60.20 |
60.72 |
59.07 |
59.45 |
-1.25 |
4,055 |
23,904 |
+151 |
Oct18 |
180307 |
59.69 |
60.20 |
58.66 |
58.97 |
-1.21 |
825 |
8,400 |
+5 |
Nov18 |
180307 |
59.23 |
59.37 |
58.42 |
58.53 |
-1.17 |
957 |
12,046 |
+60 |
Dec18 |
180307 |
58.69 |
59.29 |
57.75 |
58.12 |
-1.14 |
11,488 |
113,582 |
-1,410 |
Jan19 |
180307 |
57.73 |
57.73 |
57.73 |
57.73 |
-1.11 |
265 |
6,035 |
-133 |
Feb19 |
180307 |
57.33 |
57.33 |
57.33 |
57.33 |
-1.09 |
300 |
6,579 |
+7 |
Mar19 |
180307 |
56.96 |
56.96 |
56.96 |
56.96 |
-1.06 |
439 |
5,893 |
+52 |
Apr19 |
180307 |
56.62 |
56.62 |
56.62 |
56.62 |
-1.03 |
17 |
1,863 |
-10 |
May19 |
180307 |
56.29 |
56.29 |
56.29 |
56.29 |
-1.00 |
85 |
2,434 |
+61 |
Jun19 |
180307 |
56.35 |
56.56 |
55.81 |
55.97 |
-0.99 |
1,712 |
24,097 |
-566 |
Jul19 |
180307 |
55.66 |
55.66 |
55.66 |
55.66 |
-0.96 |
22 |
1,780 |
-3 |
Total Volume and Open Interest |
135,369 |
556,571 |
-8,938 |
US Dollar Index(ICE) |
Mar18 |
180307 |
89.490 |
89.745 |
89.330 |
89.607 |
+0.018 |
24,449 |
30,623 |
-451 |
Jun18 |
180307 |
89.050 |
89.320 |
88.915 |
89.185 |
+0.025 |
972 |
4,960 |
+236 |
Sep18 |
180307 |
88.700 |
88.810 |
88.600 |
88.800 |
+0.030 |
18 |
607 |
+11 |
Total Volume and Open Interest |
25,444 |
36,439 |
-199 |
Australian Dollar(CME) |
Mar18 |
180307 |
78.12 |
78.30 |
77.71 |
78.16 |
-0.02 |
88,105 |
103,912 |
-1,254 |
Jun18 |
180307 |
78.11 |
78.32 |
77.75 |
78.18 |
-0.02 |
612 |
4,202 |
+137 |
Sep18 |
180307 |
77.87 |
78.32 |
77.87 |
78.24 |
-0.02 |
2 |
487 |
+0 |
Total Volume and Open Interest |
89,792 |
110,412 |
-853 |
British Pound(CME) |
Mar18 |
180307 |
139.01 |
139.19 |
138.50 |
139.02 |
+0.09 |
131,197 |
180,170 |
-6,968 |
Jun18 |
180307 |
139.70 |
139.75 |
139.07 |
139.58 |
+0.08 |
6,134 |
14,010 |
+2,750 |
Sep18 |
180307 |
140.13 |
140.23 |
140.13 |
140.13 |
+0.10 |
2 |
280 |
+2 |
Total Volume and Open Interest |
138,564 |
196,035 |
-4,437 |
Canadian Dollar(CME) |
Mar18 |
180307 |
77.43 |
77.59 |
76.93 |
77.38 |
-0.15 |
82,355 |
128,692 |
+1,764 |
Jun18 |
180307 |
77.58 |
77.74 |
77.08 |
77.53 |
-0.14 |
1,761 |
9,095 |
+836 |
Sep18 |
180307 |
77.68 |
77.85 |
77.27 |
77.66 |
-0.14 |
106 |
1,681 |
+99 |
Dec18 |
180307 |
77.76 |
77.97 |
77.38 |
77.78 |
-0.14 |
28 |
2,689 |
+26 |
Total Volume and Open Interest |
84,409 |
142,562 |
+2,857 |
Japanese Yen(CME) |
Mar18 |
180307 |
94.68 |
94.90 |
94.21 |
94.35 |
+0.14 |
111,492 |
270,026 |
-680 |
Jun18 |
180307 |
95.29 |
95.48 |
94.81 |
94.95 |
+0.14 |
2,819 |
6,410 |
+255 |
Sep18 |
180307 |
95.80 |
95.93 |
95.57 |
95.58 |
+0.14 |
0 |
432 |
+0 |
Total Volume and Open Interest |
114,494 |
278,044 |
-391 |
Swiss Franc(CME) |
Mar18 |
180307 |
106.77 |
106.96 |
105.99 |
106.07 |
-0.33 |
22,265 |
60,132 |
-2,349 |
Jun18 |
180307 |
107.57 |
107.81 |
106.85 |
106.92 |
-0.33 |
493 |
1,593 |
+128 |
Sep18 |
180307 |
108.55 |
108.58 |
107.65 |
107.78 |
-0.34 |
4 |
23 |
-3 |
Total Volume and Open Interest |
22,762 |
61,765 |
-2,224 |
EuroFX(CME) |
Mar18 |
180307 |
124.30 |
124.62 |
123.93 |
124.14 |
unch |
212,186 |
508,058 |
-2,420 |
Jun18 |
180307 |
125.15 |
125.47 |
124.81 |
125.00 |
unch |
5,382 |
40,799 |
+2,861 |
Sep18 |
180307 |
126.03 |
126.34 |
125.76 |
125.90 |
unch |
38 |
2,038 |
+12 |
Total Volume and Open Interest |
220,896 |
556,623 |
+132 |
Mexican Peso(CME) |
Mar18 |
180307 |
530.00 |
533.50 |
528.13 |
532.75 |
unch |
42,646 |
183,064 |
+2,094 |
Apr18 |
180307 |
530.38 |
530.38 |
530.38 |
530.38 |
unch |
|
|
|
Total Volume and Open Interest |
45,206 |
188,374 |
+4,604 |
Brazilian Real(CME) |
Apr18 |
180307 |
310.35 |
310.80 |
307.25 |
307.75 |
-2.85 |
914 |
20,801 |
+32 |
May18 |
180307 |
306.75 |
306.85 |
306.45 |
306.85 |
-2.90 |
134 |
389 |
+74 |
Jun18 |
180307 |
306.00 |
306.00 |
306.00 |
306.00 |
-2.85 |
0 |
687 |
+0 |
Jul18 |
180307 |
305.15 |
305.15 |
305.15 |
305.15 |
-2.80 |
0 |
50 |
+0 |
Total Volume and Open Interest |
1,048 |
21,980 |
+106 |
30-Year T-Bonds(CBOT) |
Mar18 |
180307 |
144~110 |
145~000 |
144~020 |
144~040 |
-0~090 |
7,524 |
16,295 |
-3,901 |
Jun18 |
180307 |
143~100 |
144~000 |
143~000 |
143~030 |
-0~090 |
246,529 |
809,454 |
-2,460 |
Sep18 |
180307 |
142~030 |
142~030 |
142~030 |
142~030 |
-0~090 |
0 |
62 |
+0 |
Total Volume and Open Interest |
254,053 |
825,811 |
-6,361 |
10-Year T-Notes(CBOT) |
Mar18 |
180307 |
120~230 |
121~025 |
120~195 |
120~205 |
-0~010 |
47,984 |
72,052 |
-17,851 |
Jun18 |
180307 |
120~045 |
120~145 |
119~315 |
120~010 |
unch |
1,473,819 |
3,457,562 |
-12,379 |
Sep18 |
180307 |
119~180 |
119~180 |
119~180 |
119~180 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,521,803 |
3,529,616 |
-30,230 |
5-Year T-Notes(CBOT) |
Mar18 |
180307 |
114~100 |
114~172 |
114~082 |
114~090 |
-0~004 |
38,515 |
61,815 |
-15,406 |
Jun18 |
180307 |
114~006 |
114~080 |
113~302 |
113~312 |
-0~002 |
824,974 |
3,301,081 |
-20,588 |
Sep18 |
180307 |
113~312 |
113~312 |
113~312 |
113~312 |
-0~002 |
0 |
6 |
+0 |
Total Volume and Open Interest |
863,489 |
3,362,902 |
-35,994 |
2 Year T-Notes(CBOT) |
Mar18 |
180307 |
106~174 |
106~192 |
106~164 |
106~172 |
unch |
15,479 |
43,412 |
-8,162 |
Jun18 |
180307 |
106~080 |
106~106 |
106~074 |
106~080 |
-0~004 |
336,864 |
1,800,756 |
-496 |
Sep18 |
180307 |
106~080 |
106~080 |
106~080 |
106~080 |
-0~004 |
|
|
|
Total Volume and Open Interest |
352,343 |
1,844,168 |
-8,658 |
Eurodollars(CME) |
Mar18 |
180307 |
97.890 |
97.895 |
97.872 |
97.880 |
-0.010 |
294,132 |
1,311,079 |
+3,276 |
Jun18 |
180307 |
97.760 |
97.775 |
97.750 |
97.750 |
-0.010 |
317,158 |
1,627,040 |
-9,554 |
Sep18 |
180307 |
97.645 |
97.670 |
97.630 |
97.635 |
-0.010 |
188,378 |
1,458,497 |
+5,017 |
Dec18 |
180307 |
97.505 |
97.540 |
97.490 |
97.495 |
-0.010 |
282,206 |
1,856,236 |
-3,901 |
Mar19 |
180307 |
97.405 |
97.455 |
97.390 |
97.395 |
-0.015 |
237,648 |
1,318,497 |
-12,659 |
Jun19 |
180307 |
97.315 |
97.360 |
97.290 |
97.295 |
-0.015 |
255,685 |
1,360,146 |
-17,563 |
Sep19 |
180307 |
97.245 |
97.295 |
97.220 |
97.225 |
-0.015 |
202,600 |
957,099 |
+3,111 |
Dec19 |
180307 |
97.180 |
97.220 |
97.145 |
97.150 |
-0.015 |
272,458 |
2,091,428 |
+3,438 |
Mar20 |
180307 |
97.145 |
97.195 |
97.120 |
97.130 |
-0.010 |
147,318 |
979,541 |
+10,746 |
Jun20 |
180307 |
97.115 |
97.175 |
97.105 |
97.115 |
-0.010 |
120,755 |
890,561 |
+1,116 |
Sep20 |
180307 |
97.100 |
97.165 |
97.090 |
97.100 |
-0.010 |
111,839 |
600,832 |
+856 |
Dec20 |
180307 |
97.075 |
97.125 |
97.055 |
97.065 |
-0.005 |
150,462 |
668,810 |
-12,944 |
Mar21 |
180307 |
97.050 |
97.110 |
97.045 |
97.055 |
unch |
67,400 |
494,570 |
+3,614 |
Jun21 |
180307 |
97.040 |
97.100 |
97.035 |
97.045 |
unch |
51,485 |
243,785 |
-1,701 |
Sep21 |
180307 |
97.025 |
97.090 |
97.025 |
97.035 |
unch |
43,335 |
186,378 |
-4,373 |
Dec21 |
180307 |
97.010 |
97.065 |
97.005 |
97.020 |
+0.005 |
51,549 |
263,368 |
+1,153 |
Mar22 |
180307 |
97.005 |
97.055 |
97.000 |
97.010 |
+0.005 |
29,308 |
138,000 |
+1,845 |
Jun22 |
180307 |
96.995 |
97.050 |
96.990 |
97.000 |
+0.005 |
24,689 |
86,575 |
+2,065 |
Total Volume and Open Interest |
2,931,018 |
215,012 |
-23,496 |
Ultra T-Bond(CBOT) |
Mar18 |
180307 |
156~26 |
157~09 |
156~02 |
156~06 |
-0~12 |
9,873 |
58,798 |
-6,293 |
Jun18 |
180307 |
155~15 |
156~15 |
155~04 |
155~10 |
-0~13 |
109,296 |
917,536 |
+2,825 |
Sep18 |
180307 |
154~10 |
154~10 |
154~10 |
154~10 |
-0~13 |
|
|
|
Total Volume and Open Interest |
119,169 |
976,334 |
-3,468 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180307 |
128~200 |
129~015 |
128~115 |
128~125 |
-0~020 |
11,113 |
25,913 |
-5,573 |
Jun18 |
180307 |
128~010 |
128~175 |
127~300 |
128~000 |
-0~015 |
128,600 |
531,879 |
-605 |
Sep18 |
180307 |
128~000 |
128~000 |
128~000 |
128~000 |
-0~015 |
|
|
|
Total Volume and Open Interest |
139,713 |
557,792 |
-6,178 |
30 Day Federal Funds(CBOT) |
Mar18 |
180307 |
98.505 |
98.507 |
98.503 |
98.505 |
unch |
23,897 |
95,514 |
+3,780 |
Apr18 |
180307 |
98.345 |
98.345 |
98.335 |
98.340 |
unch |
15,427 |
417,658 |
-3,992 |
May18 |
180307 |
98.330 |
98.330 |
98.325 |
98.330 |
unch |
12,531 |
155,914 |
-380 |
Jun18 |
180307 |
98.225 |
98.230 |
98.220 |
98.225 |
+0.005 |
7,452 |
70,953 |
-587 |
Jul18 |
180307 |
98.140 |
98.150 |
98.135 |
98.140 |
unch |
20,981 |
196,824 |
-1,596 |
Aug18 |
180307 |
98.115 |
98.130 |
98.110 |
98.115 |
unch |
28,395 |
148,999 |
+4,697 |
Total Volume and Open Interest |
220,773 |
2,011,122 |
-2,113 |
Japanese Govt Bonds(SGX) |
Mar18 |
180307 |
151.05 |
151.12 |
150.94 |
151.03 |
-0.02 |
4,081 |
14,780 |
-920 |
Jun18 |
180307 |
150.74 |
150.82 |
150.66 |
150.72 |
-0.02 |
2,503 |
2,322 |
+1,800 |
Sep18 |
180307 |
150.72 |
150.72 |
150.72 |
150.72 |
-0.02 |
|
|
|
Total Volume and Open Interest |
6,584 |
17,102 |
+880 |
Euro-Buxl(EUREX) |
Mar18 |
180307 |
161.58 |
162.28 |
161.10 |
161.88 |
+0.74 |
162,321 |
129,961 |
-138,756 |
Jun18 |
180307 |
159.92 |
160.82 |
159.52 |
160.36 |
+0.76 |
123,731 |
178,364 |
-25,903 |
Sep18 |
180307 |
162.10 |
166.44 |
162.10 |
164.88 |
+0.74 |
|
|
|
Total Volume and Open Interest |
286,052 |
473,661 |
+677 |
Euro-Bund(EUREX) |
Mar18 |
180307 |
159.43 |
159.63 |
159.26 |
159.43 |
+0.18 |
1,503,345 |
714,719 |
-1,267,130 |
Jun18 |
180307 |
156.75 |
156.99 |
156.59 |
156.81 |
+0.24 |
1,062,310 |
1,191,336 |
-298,021 |
Sep18 |
180307 |
156.26 |
156.36 |
156.10 |
156.27 |
+0.18 |
14 |
68 |
+0 |
Total Volume and Open Interest |
2,565,669 |
3,086,140 |
-385,134 |
Euro-Bobl(EUREX) |
Mar18 |
180307 |
131.02 |
131.10 |
130.88 |
130.97 |
-0.01 |
1,215,141 |
695,766 |
-946,000 |
Jun18 |
180307 |
130.24 |
130.29 |
130.13 |
130.20 |
+0.04 |
886,159 |
991,290 |
-133,579 |
Sep18 |
180307 |
128.97 |
129.72 |
128.97 |
129.72 |
-0.01 |
|
|
|
Total Volume and Open Interest |
2,101,300 |
2,818,333 |
+51,698 |
Euro-Schatz(EUREX) |
Mar18 |
180307 |
112.01 |
112.04 |
111.96 |
111.97 |
-0.03 |
1,020,477 |
536,092 |
-1,035,309 |
Jun18 |
180307 |
111.80 |
111.82 |
111.78 |
111.79 |
-0.00 |
841,494 |
1,276,578 |
-145,010 |
Sep18 |
180307 |
111.97 |
111.97 |
111.97 |
111.97 |
-0.03 |
|
|
|
Total Volume and Open Interest |
1,861,971 |
2,628,581 |
-364,408 |
3-Mth Euribor(EUREX) |
Mar18 |
180307 |
100.325 |
100.325 |
100.325 |
100.325 |
unch |
175 |
6,860 |
-175 |
Jun18 |
180307 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
2,905 |
+0 |
Sep18 |
180307 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
0 |
3,099 |
+0 |
Total Volume and Open Interest |
200 |
35,176 |
-347 |
Long Gilt(LIFFE) |
Mar18 |
180307 |
122~02 |
122~11 |
122~01 |
122~08 |
+0~07 |
2,989 |
33,369 |
-1,234 |
Jun18 |
180307 |
121~00 |
121~13 |
120~31 |
121~08 |
+0~07 |
162,341 |
694,584 |
-9,436 |
Total Volume and Open Interest |
165,330 |
727,953 |
-10,670 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180307 |
99.36 |
99.36 |
99.36 |
99.36 |
unch |
38,458 |
334,751 |
-3,553 |
Jun18 |
180307 |
99.17 |
99.19 |
99.17 |
99.18 |
+0.01 |
56,564 |
684,583 |
-2,092 |
Sep18 |
180307 |
99.07 |
99.09 |
99.07 |
99.08 |
+0.01 |
41,179 |
407,416 |
+1,570 |
Dec18 |
180307 |
98.98 |
98.99 |
98.97 |
98.99 |
+0.01 |
59,387 |
437,741 |
-1,868 |
Mar19 |
180307 |
98.90 |
98.92 |
98.89 |
98.91 |
+0.01 |
56,273 |
343,251 |
+11,657 |
Jun19 |
180307 |
98.82 |
98.84 |
98.82 |
98.83 |
+0.01 |
50,678 |
271,489 |
+1,487 |
Total Volume and Open Interest |
604,303 |
3,604,117 |
+16,135 |
3-Mth Euribor(LIFFE) |
Mar18 |
180307 |
100.325 |
100.330 |
100.325 |
100.325 |
unch |
69,389 |
463,551 |
-1,416 |
Jun18 |
180307 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
52,057 |
549,245 |
-2,733 |
Sep18 |
180307 |
100.300 |
100.305 |
100.300 |
100.300 |
unch |
91,385 |
562,439 |
-9,011 |
Total Volume and Open Interest |
1,161,749 |
5,153,513 |
-28,911 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180307 |
98.14 |
98.15 |
98.13 |
98.15 |
unch |
34,200 |
46,602 |
-23,479 |
Jun18 |
180307 |
98.15 |
98.17 |
98.15 |
98.17 |
+0.01 |
38,759 |
181,977 |
-4,064 |
Sep18 |
180307 |
98.10 |
98.13 |
98.10 |
98.12 |
+0.01 |
18,917 |
195,265 |
-455 |
Dec18 |
180307 |
98.02 |
98.05 |
98.01 |
98.04 |
+0.02 |
26,351 |
172,209 |
-9,423 |
Mar19 |
180307 |
97.93 |
97.96 |
97.92 |
97.95 |
+0.02 |
17,302 |
117,469 |
-2,129 |
Jun19 |
180307 |
97.84 |
97.87 |
97.83 |
97.86 |
+0.02 |
16,059 |
104,360 |
-826 |
Sep19 |
180307 |
97.75 |
97.78 |
97.75 |
97.77 |
+0.01 |
15,173 |
67,547 |
-3,314 |
Dec19 |
180307 |
97.68 |
97.71 |
97.67 |
97.69 |
+0.01 |
5,254 |
51,360 |
-1,312 |
Mar20 |
180307 |
97.60 |
97.64 |
97.59 |
97.62 |
+0.01 |
2,884 |
9,539 |
-24 |
Jun20 |
180307 |
97.55 |
97.57 |
97.54 |
97.55 |
+0.01 |
166 |
3,275 |
-91 |
Total Volume and Open Interest |
175,686 |
954,033 |
-44,867 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180307 |
97.19 |
97.23 |
97.18 |
97.22 |
+0.02 |
137,668 |
1,161,683 |
-3,755 |
Jun18 |
180307 |
97.16 |
97.20 |
97.14 |
97.18 |
+0.02 |
1,181 |
32,328 |
+471 |
Total Volume and Open Interest |
138,849 |
1,194,011 |
-3,284 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180307 |
97.88 |
97.93 |
97.86 |
97.90 |
+0.02 |
190,518 |
1,030,441 |
-40,395 |
Jun18 |
180307 |
97.82 |
97.85 |
97.79 |
97.82 |
+0.02 |
9,127 |
36,883 |
+4,977 |
Total Volume and Open Interest |
199,645 |
1,067,324 |
-35,418 |
Gold(CMX) |
Apr18 |
180307 |
1339.5 |
1342.0 |
1323.0 |
1327.6 |
-7.6 |
221,216 |
309,292 |
-5,530 |
Jun18 |
180307 |
1343.8 |
1347.5 |
1329.0 |
1333.4 |
-7.6 |
16,202 |
107,805 |
-537 |
Aug18 |
180307 |
1347.8 |
1349.1 |
1335.5 |
1339.2 |
-7.7 |
1,987 |
27,446 |
+338 |
Oct18 |
180307 |
1358.7 |
1358.7 |
1341.7 |
1344.9 |
-7.7 |
444 |
4,526 |
+73 |
Dec18 |
180307 |
1365.4 |
1365.4 |
1347.2 |
1350.9 |
-7.9 |
1,899 |
38,605 |
-208 |
Feb19 |
180307 |
1367.1 |
1367.1 |
1353.8 |
1357.0 |
-7.9 |
17 |
2,255 |
+2 |
Apr19 |
180307 |
1372.6 |
1372.6 |
1363.3 |
1363.3 |
-7.8 |
12 |
2,786 |
-1 |
Jun19 |
180307 |
1376.0 |
1376.0 |
1369.6 |
1369.6 |
-8.0 |
179 |
1,435 |
+10 |
Aug19 |
180307 |
1375.7 |
1375.7 |
1375.7 |
1375.7 |
-8.0 |
0 |
9 |
+0 |
Oct19 |
180307 |
1381.9 |
1381.9 |
1381.9 |
1381.9 |
-8.0 |
0 |
27 |
+0 |
Dec19 |
180307 |
1389.5 |
1389.5 |
1389.5 |
1389.5 |
-8.0 |
0 |
3,348 |
+0 |
Total Volume and Open Interest |
242,331 |
499,602 |
-5,849 |
Silver(CMX) |
Mar18 |
180307 |
1664.0 |
1664.0 |
1640.0 |
1642.8 |
-28.7 |
143 |
954 |
-87 |
May18 |
180307 |
1681.0 |
1689.0 |
1643.5 |
1649.4 |
-29.0 |
55,301 |
148,293 |
+1,176 |
Jul18 |
180307 |
1692.0 |
1696.0 |
1652.5 |
1658.2 |
-29.0 |
2,569 |
19,087 |
+1,312 |
Sep18 |
180307 |
1692.0 |
1700.0 |
1662.5 |
1667.9 |
-29.1 |
775 |
7,399 |
+222 |
Dec18 |
180307 |
1711.5 |
1711.5 |
1678.0 |
1681.9 |
-29.0 |
489 |
15,697 |
+204 |
Mar19 |
180307 |
1702.0 |
1726.5 |
1693.0 |
1696.5 |
-29.1 |
136 |
484 |
+0 |
May19 |
180307 |
1705.9 |
1705.9 |
1705.9 |
1705.9 |
-29.1 |
30 |
54 |
+0 |
Total Volume and Open Interest |
59,619 |
193,489 |
+2,859 |
Platinum(NYMEX) |
Apr18 |
180307 |
971.0 |
973.7 |
952.0 |
953.2 |
-17.4 |
16,549 |
68,324 |
-1,639 |
Jul18 |
180307 |
978.0 |
978.1 |
957.2 |
958.3 |
-17.3 |
1,818 |
13,503 |
+944 |
Oct18 |
180307 |
974.5 |
974.5 |
963.3 |
963.8 |
-17.1 |
53 |
277 |
+29 |
Jan19 |
180307 |
985.0 |
985.0 |
969.0 |
969.0 |
-17.0 |
0 |
13 |
+0 |
Total Volume and Open Interest |
18,420 |
82,134 |
-666 |
Palladium(NYMEX) |
Mar18 |
180307 |
979.00 |
985.05 |
968.85 |
968.90 |
-19.25 |
13 |
53 |
-2 |
Jun18 |
180307 |
980.40 |
981.45 |
957.00 |
959.05 |
-19.25 |
3,493 |
24,994 |
-324 |
Sep18 |
180307 |
970.00 |
972.10 |
956.65 |
956.65 |
-16.75 |
31 |
776 |
+7 |
Total Volume and Open Interest |
3,537 |
25,856 |
-319 |
Copper(CMX) |
Mar18 |
180307 |
312.25 |
312.25 |
309.65 |
311.40 |
-2.30 |
1,006 |
3,578 |
-457 |
May18 |
180307 |
315.50 |
315.85 |
311.75 |
313.60 |
-2.30 |
79,045 |
143,543 |
+325 |
Jul18 |
180307 |
317.25 |
317.55 |
313.65 |
315.50 |
-2.20 |
7,991 |
41,999 |
+937 |
Sep18 |
180307 |
317.80 |
318.10 |
315.35 |
317.25 |
-2.10 |
4,225 |
28,306 |
+927 |
Dec18 |
180307 |
320.15 |
320.15 |
317.35 |
319.25 |
-1.90 |
5,900 |
19,144 |
+169 |
Total Volume and Open Interest |
102,810 |
262,894 |
+3,809 |
E-mini DJIA Index(CBOT) |
Mar18 |
180307 |
24659 |
24845 |
24410 |
24795 |
-57 |
309,960 |
111,013 |
-4,602 |
Jun18 |
180307 |
24693 |
24872 |
24432 |
24823 |
-54 |
6,810 |
3,874 |
+1,237 |
Sep18 |
180307 |
24637 |
24884 |
24470 |
24870 |
-52 |
12 |
138 |
-1 |
Dec18 |
180307 |
24871 |
24871 |
24675 |
24871 |
-61 |
0 |
4 |
+0 |
Total Volume and Open Interest |
316,782 |
115,029 |
-3,366 |
S & P 500(CME) |
Mar18 |
180307 |
2695.50 |
2729.50 |
2682.00 |
2723.30 |
-0.60 |
6,554 |
80,586 |
-3,055 |
Jun18 |
180307 |
2716.50 |
2733.50 |
2708.50 |
2728.30 |
-0.60 |
39 |
300 |
+33 |
Sep18 |
180307 |
2734.90 |
2740.20 |
2718.20 |
2734.90 |
-0.70 |
25 |
150 |
+25 |
Dec18 |
180307 |
2740.10 |
2745.20 |
2723.20 |
2740.10 |
-0.50 |
0 |
300 |
+0 |
Total Volume and Open Interest |
6,618 |
81,336 |
-2,997 |
S & P 500 E-Mini(CME) |
Mar18 |
180307 |
2700.00 |
2730.25 |
2681.25 |
2723.25 |
-0.75 |
1,781,823 |
3,109,807 |
-34,177 |
Jun18 |
180307 |
2708.00 |
2735.25 |
2686.50 |
2728.25 |
-0.75 |
55,825 |
168,640 |
+6,970 |
Sep18 |
180307 |
2710.00 |
2740.75 |
2694.75 |
2735.00 |
-0.50 |
1,966 |
15,797 |
+707 |
Dec18 |
180307 |
2708.25 |
2745.00 |
2700.00 |
2740.00 |
-0.50 |
29 |
24,921 |
+4 |
Total Volume and Open Interest |
1,839,649 |
3,319,206 |
-26,502 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180307 |
6858.00 |
6937.00 |
6798.25 |
6924.50 |
+16.75 |
467,865 |
222,802 |
-8,253 |
Jun18 |
180307 |
6894.50 |
6962.00 |
6825.25 |
6949.75 |
+16.00 |
8,216 |
14,448 |
+1,454 |
Sep18 |
180307 |
6940.75 |
6995.00 |
6858.25 |
6979.00 |
+16.00 |
23 |
593 |
+10 |
Total Volume and Open Interest |
476,106 |
237,860 |
-6,789 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180307 |
1901.10 |
1924.70 |
1888.70 |
1920.60 |
+3.60 |
17,776 |
74,112 |
-601 |
Jun18 |
180307 |
1899.20 |
1928.80 |
1893.00 |
1925.30 |
+4.80 |
16 |
26 |
+1 |
Sep18 |
180307 |
1930.10 |
1930.10 |
1911.70 |
1930.10 |
+3.00 |
|
|
|
Total Volume and Open Interest |
17,792 |
74,138 |
-600 |
Volatility Index(CBOE) |
Mar18 |
180307 |
19.20 |
20.00 |
17.75 |
17.88 |
-0.45 |
82,456 |
142,110 |
-9,668 |
Apr18 |
180307 |
18.90 |
19.15 |
17.75 |
17.78 |
-0.20 |
52,046 |
106,712 |
+885 |
May18 |
180307 |
18.35 |
18.86 |
17.81 |
17.83 |
-0.15 |
15,553 |
34,865 |
+150 |
Jun18 |
180307 |
18.40 |
18.60 |
17.78 |
17.80 |
-0.03 |
7,677 |
39,517 |
-520 |
Total Volume and Open Interest |
165,661 |
394,497 |
-9,153 |
S & P 600(CME) |
Mar18 |
180307 |
956.40 |
956.40 |
956.40 |
956.40 |
+6.30 |
|
|
|
Jun18 |
180307 |
957.00 |
957.00 |
957.00 |
957.00 |
+6.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180307 |
1541.70 |
1578.10 |
1539.30 |
1573.30 |
+14.30 |
17,520 |
25,569 |
-763 |
Jun18 |
180307 |
1554.90 |
1581.50 |
1552.20 |
1577.50 |
+14.60 |
174 |
289 |
+63 |
Total Volume and Open Interest |
17,694 |
25,858 |
-700 |
Nikkei 225(CME) |
Mar18 |
180307 |
21495 |
21495 |
21190 |
21450 |
-185 |
39,359 |
45,176 |
-9,875 |
Jun18 |
180307 |
21425 |
21425 |
21080 |
21340 |
-195 |
21,633 |
18,136 |
+16,594 |
Total Volume and Open Interest |
60,992 |
63,312 |
+6,719 |
Nikkei 225(SGX) |
Mar18 |
180307 |
21490 |
21805 |
21185 |
21205 |
-255 |
179,296 |
203,333 |
-19,249 |
Jun18 |
180307 |
21310 |
21630 |
21005 |
21025 |
-260 |
38,835 |
43,775 |
+23,860 |
Sep18 |
180307 |
20990 |
21015 |
20990 |
21015 |
-255 |
0 |
2 |
+0 |
Total Volume and Open Interest |
218,133 |
259,528 |
+4,610 |
Nikkei 225 Mini(JPX) |
Mar18 |
180307 |
21495 |
21805 |
21190 |
21200 |
-250 |
1,559,808 |
1,067,933 |
-25,784 |
Jun18 |
180307 |
21320 |
21635 |
21010 |
21010 |
-270 |
212,103 |
79,017 |
+12,972 |
Sep18 |
180307 |
21270 |
21580 |
20980 |
20980 |
-250 |
880 |
2,750 |
-4 |
Total Volume and Open Interest |
1,791,887 |
1,228,102 |
+10,360 |
Nikkei 225(JPX) |
Mar18 |
180307 |
21500 |
21810 |
21190 |
21200 |
-250 |
155,082 |
374,654 |
-20,757 |
Jun18 |
180307 |
21320 |
21630 |
21010 |
21010 |
-270 |
64,412 |
127,420 |
+48,801 |
Sep18 |
180307 |
21530 |
21560 |
20980 |
20980 |
-250 |
44 |
3,665 |
+62 |
Total Volume and Open Interest |
219,704 |
591,881 |
+28,046 |
Nikkei 225(CME) Yen |
Mar18 |
180307 |
21420 |
21485 |
21190 |
21440 |
-195 |
86,888 |
60,176 |
-16,833 |
Jun18 |
180307 |
21370 |
21370 |
21010 |
21260 |
-200 |
35,410 |
26,245 |
+22,273 |
Sep18 |
180307 |
21240 |
21240 |
21240 |
21240 |
-170 |
|
|
|
Total Volume and Open Interest |
122,298 |
86,421 |
+5,440 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180307 |
21230 |
21440 |
21220 |
21440 |
-190 |
1 |
34 |
+0 |
Jun18 |
180307 |
21260 |
21260 |
21260 |
21260 |
-200 |
|
|
|
Sep18 |
180307 |
21240 |
21240 |
21240 |
21240 |
-170 |
|
|
|
Total Volume and Open Interest |
1 |
34 |
+0 |
CAC 40(EURONEXT) |
Mar18 |
180307 |
5141.0 |
5204.5 |
5128.0 |
5186.5 |
+18.5 |
81,114 |
293,443 |
-9,820 |
Apr18 |
180307 |
5120.0 |
5184.5 |
5120.0 |
5167.5 |
+18.5 |
144 |
2,921 |
+40 |
May18 |
180307 |
5109.5 |
5109.5 |
5109.5 |
5109.5 |
+18.5 |
|
|
|
Jun18 |
180307 |
5008.0 |
5055.0 |
5008.0 |
5049.5 |
+17.0 |
107 |
13,169 |
+102 |
Total Volume and Open Interest |
81,365 |
333,538 |
-9,678 |
Hang Seng Index(HKFE) |
Mar18 |
180307 |
30460 |
30658 |
30060 |
30202 |
-283 |
221,660 |
108,640 |
-630 |
Apr18 |
180307 |
30500 |
30648 |
30075 |
30204 |
-280 |
1,231 |
1,484 |
+175 |
Total Volume and Open Interest |
223,297 |
118,272 |
-539 |
DAX(EUREX) |
Mar18 |
180307 |
11999.0 |
12274.5 |
11965.5 |
12239.5 |
+129.5 |
130,036 |
123,174 |
-30,746 |
Jun18 |
180307 |
12010.0 |
12288.0 |
12010.0 |
12254.5 |
+128.5 |
1,355 |
8,007 |
-389 |
Sep18 |
180307 |
11993.0 |
12238.5 |
11993.0 |
12238.5 |
+126.5 |
114 |
1,019 |
-22 |
Total Volume and Open Interest |
131,505 |
155,764 |
-7,593 |
Mini-DAX(EUREX) |
Mar18 |
180307 |
12011.0 |
12275.0 |
11967.0 |
12239.5 |
+129.5 |
47,576 |
21,834 |
-4,677 |
Jun18 |
180307 |
11997.0 |
12285.0 |
11990.0 |
12254.5 |
+128.5 |
290 |
1,430 |
-39 |
Sep18 |
180307 |
12198.0 |
12238.5 |
12196.0 |
12238.5 |
+126.5 |
9 |
120 |
-4 |
Total Volume and Open Interest |
47,875 |
28,071 |
-33 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180307 |
3327 |
3386 |
3320 |
3377 |
+20 |
1,576,410 |
3,751,757 |
-26,350 |
Jun18 |
180307 |
3244 |
3298 |
3235 |
3291 |
+21 |
17,845 |
177,752 |
+3,726 |
Sep18 |
180307 |
3258 |
3288 |
3242 |
3281 |
+19 |
437 |
3,830 |
+18 |
Total Volume and Open Interest |
1,594,692 |
3,938,866 |
-22,606 |
Swiss Market Index(EUREX) |
Mar18 |
180307 |
8670 |
8774 |
8660 |
8739 |
-14 |
57,965 |
286,715 |
-16,633 |
Jun18 |
180307 |
8520 |
8606 |
8508 |
8576 |
-15 |
1,817 |
35,317 |
-204 |
Sep18 |
180307 |
8549 |
8549 |
8549 |
8549 |
-14 |
0 |
57 |
+0 |
Total Volume and Open Interest |
59,782 |
339,158 |
+232 |
FT-SE 100(EURONEXT) |
Mar18 |
180307 |
7108.00 |
7170.50 |
7071.50 |
7145.50 |
+5.00 |
113,953 |
608,298 |
-1,126 |
Jun18 |
180307 |
7015.50 |
7088.00 |
6994.50 |
7063.50 |
+4.50 |
2,308 |
12,390 |
+1,519 |
Sep18 |
180307 |
7001.50 |
7001.50 |
7001.50 |
7001.50 |
+4.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
116,261 |
621,709 |
+393 |
SPI 200(SFE) |
Mar18 |
180307 |
5958.0 |
5990.0 |
5883.0 |
5897.0 |
-57.0 |
44,014 |
273,409 |
-7,810 |
Jun18 |
180307 |
5952.0 |
5977.0 |
5877.0 |
5884.0 |
-57.0 |
160 |
5,804 |
+6 |
Sep18 |
180307 |
5829.0 |
5829.0 |
5829.0 |
5829.0 |
-57.0 |
0 |
2,805 |
+0 |
Total Volume and Open Interest |
44,192 |
284,308 |
-7,807 |
FTSE MIB(ISE) |
Mar18 |
180307 |
22150.00 |
22520.00 |
22090.00 |
22454.00 |
+275.00 |
44,726 |
39,022 |
-2,725 |
Jun18 |
180307 |
21675.00 |
22030.00 |
21635.00 |
21967.00 |
+270.00 |
243 |
2,794 |
+71 |
Sep18 |
180307 |
21860.00 |
21860.00 |
21860.00 |
21860.00 |
+270.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
44,969 |
41,818 |
-2,654 |
KOSPI 200(KFE) |
Mar18 |
180307 |
310.75 |
315.05 |
308.80 |
310.95 |
+0.15 |
270,738 |
218,696 |
-31,326 |
Jun18 |
180307 |
312.30 |
316.00 |
309.65 |
311.00 |
-1.50 |
16,405 |
92,249 |
+54,693 |
Sep18 |
180307 |
314.10 |
316.10 |
310.40 |
312.60 |
+0.70 |
152 |
4,840 |
+79 |
Total Volume and Open Interest |
287,301 |
368,294 |
+24,148 |
GSCI(CME) |
Mar18 |
180307 |
445.30 |
447.15 |
439.85 |
441.45 |
-6.70 |
366 |
13,741 |
-355 |
Apr18 |
180307 |
447.70 |
447.70 |
440.30 |
441.80 |
-6.65 |
362 |
1,404 |
+362 |
May18 |
180307 |
441.70 |
441.70 |
441.70 |
441.70 |
-6.65 |
|
|
|
Total Volume and Open Interest |
728 |
15,145 |
+7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|