|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 08, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180308 |
1052.50 |
1057.25 |
1047.00 |
1053.75 |
-1.25 |
2,839 |
2,773 |
-622 |
May18 |
180308 |
1063.00 |
1069.25 |
1056.50 |
1064.00 |
-1.25 |
106,266 |
401,666 |
+4,429 |
Jul18 |
180308 |
1072.00 |
1078.00 |
1065.50 |
1073.00 |
-1.00 |
54,515 |
191,494 |
+566 |
Aug18 |
180308 |
1071.25 |
1076.75 |
1065.50 |
1073.50 |
+0.25 |
6,214 |
24,281 |
+1,054 |
Sep18 |
180308 |
1053.75 |
1058.00 |
1049.25 |
1057.25 |
+1.50 |
1,778 |
7,513 |
+192 |
Nov18 |
180308 |
1042.25 |
1045.50 |
1036.00 |
1045.00 |
+0.50 |
34,531 |
148,018 |
+5,313 |
Jan19 |
180308 |
1045.75 |
1048.25 |
1040.00 |
1047.75 |
unch |
2,904 |
11,577 |
+112 |
Mar19 |
180308 |
1043.75 |
1046.00 |
1038.25 |
1045.75 |
unch |
2,300 |
16,018 |
+124 |
May19 |
180308 |
1042.25 |
1045.00 |
1038.00 |
1044.75 |
+0.50 |
461 |
4,442 |
+48 |
Jul19 |
180308 |
1042.25 |
1047.00 |
1040.00 |
1046.00 |
+0.50 |
850 |
5,638 |
+396 |
Aug19 |
180308 |
1032.50 |
1039.25 |
1032.50 |
1039.25 |
+0.50 |
4 |
70 |
+3 |
Sep19 |
180308 |
1022.25 |
1022.25 |
1022.25 |
1022.25 |
+0.50 |
0 |
36 |
+0 |
Nov19 |
180308 |
1005.25 |
1009.50 |
1002.75 |
1007.25 |
unch |
603 |
5,608 |
-38 |
Jan20 |
180308 |
1012.00 |
1012.00 |
1012.00 |
1012.00 |
unch |
1 |
20 |
+1 |
Total Volume and Open Interest |
213,267 |
819,234 |
+11,579 |
Soybean Meal(CBOT) |
Mar18 |
180308 |
379.80 |
382.70 |
378.40 |
380.60 |
+0.40 |
930 |
1,116 |
-456 |
May18 |
180308 |
382.90 |
386.20 |
380.20 |
383.40 |
-0.10 |
46,913 |
231,534 |
+423 |
Jul18 |
180308 |
384.00 |
387.40 |
381.50 |
384.50 |
-0.30 |
20,898 |
104,327 |
-104 |
Aug18 |
180308 |
380.60 |
383.80 |
378.50 |
380.90 |
-0.60 |
4,047 |
21,067 |
+328 |
Sep18 |
180308 |
376.40 |
379.40 |
374.90 |
377.10 |
-0.60 |
1,914 |
12,104 |
+131 |
Oct18 |
180308 |
372.30 |
374.20 |
370.50 |
373.00 |
-0.50 |
1,418 |
11,761 |
+50 |
Dec18 |
180308 |
370.40 |
372.20 |
368.60 |
371.50 |
-0.40 |
7,858 |
46,615 |
+1,025 |
Jan19 |
180308 |
366.10 |
368.30 |
365.10 |
367.80 |
-0.60 |
363 |
3,887 |
-13 |
Mar19 |
180308 |
361.30 |
362.20 |
360.00 |
361.10 |
-0.70 |
648 |
8,022 |
+209 |
May19 |
180308 |
356.40 |
358.40 |
356.20 |
357.00 |
-1.10 |
315 |
5,211 |
-61 |
Total Volume and Open Interest |
86,041 |
453,096 |
+1,446 |
Soybean Oil(CBOT) |
Mar18 |
180308 |
31.81 |
31.86 |
31.67 |
31.67 |
-0.26 |
224 |
220 |
-219 |
May18 |
180308 |
32.10 |
32.10 |
31.80 |
31.84 |
-0.26 |
55,123 |
252,933 |
-5,688 |
Jul18 |
180308 |
32.31 |
32.32 |
32.01 |
32.06 |
-0.25 |
25,658 |
99,871 |
-3,641 |
Aug18 |
180308 |
32.40 |
32.40 |
32.11 |
32.15 |
-0.25 |
5,615 |
25,580 |
+932 |
Sep18 |
180308 |
32.51 |
32.51 |
32.21 |
32.25 |
-0.26 |
1,452 |
16,300 |
+290 |
Oct18 |
180308 |
32.58 |
32.58 |
32.28 |
32.33 |
-0.25 |
851 |
13,103 |
+208 |
Dec18 |
180308 |
32.77 |
32.78 |
32.49 |
32.53 |
-0.24 |
5,867 |
54,768 |
+438 |
Jan19 |
180308 |
32.90 |
32.91 |
32.68 |
32.73 |
-0.24 |
684 |
9,552 |
+173 |
Mar19 |
180308 |
33.20 |
33.20 |
32.90 |
32.95 |
-0.24 |
1,322 |
6,527 |
+687 |
May19 |
180308 |
33.35 |
33.35 |
33.07 |
33.11 |
-0.22 |
24 |
1,572 |
+9 |
Total Volume and Open Interest |
97,264 |
485,144 |
-6,809 |
Canola(WCE) |
Mar18 |
180308 |
516.2 |
516.2 |
516.2 |
516.2 |
-0.4 |
12 |
1,912 |
+12 |
May18 |
180308 |
521.2 |
523.7 |
519.6 |
521.8 |
-0.4 |
9,483 |
76,666 |
-66 |
Jul18 |
180308 |
525.4 |
527.9 |
523.6 |
526.2 |
-0.4 |
2,559 |
39,783 |
+203 |
Nov18 |
180308 |
513.0 |
514.5 |
512.1 |
513.2 |
-0.8 |
2,167 |
51,941 |
+1,194 |
Jan19 |
180308 |
517.9 |
518.2 |
515.6 |
517.5 |
-0.4 |
206 |
3,371 |
+184 |
Total Volume and Open Interest |
14,427 |
173,917 |
+1,527 |
Corn(CBOT) |
Mar18 |
180308 |
378.50 |
385.75 |
378.00 |
385.75 |
+6.50 |
2,299 |
5,647 |
-649 |
May18 |
180308 |
386.25 |
393.75 |
385.75 |
393.50 |
+6.25 |
156,175 |
749,584 |
+1,527 |
Jul18 |
180308 |
393.50 |
400.50 |
392.75 |
400.50 |
+6.00 |
75,636 |
409,540 |
-519 |
Sep18 |
180308 |
398.50 |
405.00 |
398.00 |
405.00 |
+5.25 |
31,342 |
167,779 |
+4,869 |
Dec18 |
180308 |
405.00 |
410.25 |
404.50 |
410.25 |
+4.00 |
45,651 |
301,758 |
+6,947 |
Mar19 |
180308 |
412.00 |
416.75 |
411.50 |
416.75 |
+3.25 |
4,979 |
66,951 |
+1,749 |
May19 |
180308 |
416.75 |
421.25 |
416.75 |
421.25 |
+3.25 |
539 |
7,418 |
+156 |
Jul19 |
180308 |
420.50 |
425.25 |
420.50 |
425.25 |
+3.00 |
1,574 |
15,791 |
+503 |
Sep19 |
180308 |
412.00 |
414.75 |
412.00 |
414.75 |
+1.75 |
53 |
1,990 |
-25 |
Dec19 |
180308 |
414.00 |
417.25 |
413.50 |
416.75 |
+1.50 |
554 |
16,390 |
+80 |
Total Volume and Open Interest |
318,842 |
1,743,951 |
+14,665 |
Wheat(CBOT) |
Mar18 |
180308 |
495.25 |
495.75 |
491.00 |
494.75 |
+1.75 |
195 |
601 |
-137 |
May18 |
180308 |
497.25 |
502.50 |
490.25 |
499.25 |
+2.00 |
87,388 |
229,745 |
-1,281 |
Jul18 |
180308 |
513.00 |
518.00 |
505.75 |
515.25 |
+2.25 |
27,613 |
110,975 |
+1,248 |
Sep18 |
180308 |
528.75 |
534.00 |
522.00 |
531.75 |
+2.75 |
10,747 |
46,132 |
+1,070 |
Dec18 |
180308 |
548.00 |
553.50 |
542.00 |
552.00 |
+3.25 |
8,931 |
57,032 |
-17 |
Mar19 |
180308 |
562.25 |
567.25 |
556.25 |
565.75 |
+3.25 |
1,027 |
14,753 |
+261 |
Total Volume and Open Interest |
137,055 |
465,424 |
+1,444 |
Wheat(KCBT) |
Mar18 |
180308 |
520.00 |
520.00 |
513.75 |
519.75 |
-1.25 |
58 |
54 |
-56 |
May18 |
180308 |
533.25 |
538.50 |
526.00 |
533.25 |
-1.00 |
31,504 |
133,684 |
-843 |
Jul18 |
180308 |
550.25 |
555.00 |
542.25 |
550.00 |
-1.00 |
17,797 |
78,972 |
-1,089 |
Sep18 |
180308 |
566.50 |
571.25 |
558.25 |
566.75 |
-0.75 |
6,356 |
36,633 |
+866 |
Dec18 |
180308 |
583.50 |
589.50 |
576.75 |
585.00 |
-0.50 |
5,739 |
37,903 |
+1,436 |
Mar19 |
180308 |
593.75 |
598.00 |
585.50 |
593.75 |
-0.50 |
796 |
9,987 |
+230 |
May19 |
180308 |
597.00 |
597.00 |
587.25 |
594.00 |
+0.50 |
158 |
1,290 |
+49 |
Total Volume and Open Interest |
62,485 |
300,111 |
+634 |
Wheat(MGE) |
Mar18 |
180308 |
621.75 |
623.25 |
621.75 |
621.75 |
+1.75 |
16 |
13 |
-13 |
May18 |
180308 |
619.25 |
625.00 |
617.25 |
624.75 |
+4.75 |
3,446 |
33,051 |
+308 |
Jul18 |
180308 |
627.50 |
633.25 |
626.00 |
632.75 |
+5.00 |
1,266 |
9,788 |
-119 |
Sep18 |
180308 |
633.00 |
638.75 |
632.00 |
638.75 |
+5.00 |
1,146 |
8,295 |
-182 |
Dec18 |
180308 |
641.75 |
646.25 |
641.00 |
646.25 |
+3.75 |
398 |
4,735 |
+83 |
Mar19 |
180308 |
648.00 |
651.25 |
647.00 |
651.25 |
+3.00 |
93 |
876 |
-6 |
Total Volume and Open Interest |
6,367 |
56,804 |
+72 |
Oats(CBOT) |
Mar18 |
180308 |
260.75 |
260.75 |
260.75 |
260.75 |
+1.25 |
8 |
4 |
-6 |
May18 |
180308 |
266.25 |
267.50 |
264.25 |
265.00 |
+1.00 |
127 |
4,702 |
-14 |
Jul18 |
180308 |
268.00 |
268.00 |
264.25 |
264.50 |
-0.50 |
27 |
613 |
+13 |
Sep18 |
180308 |
264.25 |
264.25 |
263.75 |
263.75 |
+0.50 |
0 |
28 |
+0 |
Total Volume and Open Interest |
162 |
5,563 |
-7 |
Rough Rice(CBOT) |
Mar18 |
180308 |
12.26 |
12.26 |
12.26 |
12.26 |
-0.05 |
44 |
10 |
-93 |
May18 |
180308 |
12.47 |
12.50 |
12.31 |
12.43 |
-0.05 |
438 |
6,093 |
-24 |
Jul18 |
180308 |
12.66 |
12.66 |
12.57 |
12.62 |
-0.05 |
51 |
1,249 |
+31 |
Sep18 |
180308 |
11.76 |
11.84 |
11.76 |
11.84 |
unch |
13 |
771 |
+10 |
Total Volume and Open Interest |
546 |
8,123 |
-76 |
Live Cattle(CME) |
Apr18 |
180308 |
123.230 |
123.300 |
120.900 |
121.785 |
-1.195 |
33,904 |
116,918 |
-4,509 |
Jun18 |
180308 |
114.980 |
115.000 |
112.600 |
113.285 |
-1.545 |
23,759 |
134,939 |
+2,015 |
Aug18 |
180308 |
112.450 |
112.535 |
110.450 |
111.250 |
-1.200 |
10,076 |
67,520 |
+1,230 |
Oct18 |
180308 |
115.150 |
115.150 |
113.000 |
114.180 |
-0.955 |
6,148 |
29,721 |
+67 |
Dec18 |
180308 |
118.035 |
118.200 |
116.035 |
117.350 |
-0.750 |
3,963 |
15,689 |
+814 |
Feb19 |
180308 |
118.930 |
119.150 |
117.135 |
118.330 |
-0.770 |
384 |
4,612 |
+97 |
Total Volume and Open Interest |
78,410 |
372,271 |
-231 |
Feeder Cattle(CME) |
Mar18 |
180308 |
143.650 |
144.130 |
141.130 |
141.750 |
-2.035 |
2,469 |
8,697 |
-834 |
Apr18 |
180308 |
145.600 |
145.800 |
141.900 |
143.000 |
-2.380 |
6,614 |
18,999 |
+183 |
May18 |
180308 |
147.130 |
147.300 |
143.330 |
144.450 |
-2.430 |
3,842 |
14,830 |
+149 |
Aug18 |
180308 |
151.935 |
152.485 |
148.250 |
149.985 |
-2.050 |
2,288 |
8,819 |
+220 |
Sep18 |
180308 |
152.830 |
153.150 |
149.080 |
150.735 |
-2.165 |
813 |
2,009 |
+91 |
Oct18 |
180308 |
152.700 |
153.080 |
148.935 |
150.580 |
-2.105 |
346 |
1,293 |
+47 |
Nov18 |
180308 |
152.100 |
152.100 |
148.300 |
149.950 |
-2.150 |
101 |
1,145 |
+36 |
Total Volume and Open Interest |
16,483 |
56,157 |
-103 |
Lean Hogs(CME) |
Apr18 |
180308 |
67.180 |
68.180 |
66.635 |
68.080 |
+0.280 |
20,921 |
71,873 |
-3,807 |
May18 |
180308 |
72.180 |
72.800 |
71.300 |
72.350 |
-0.250 |
1,815 |
2,933 |
+869 |
Jun18 |
180308 |
78.350 |
78.635 |
77.350 |
78.250 |
-0.350 |
14,034 |
56,493 |
+1,523 |
Jul18 |
180308 |
79.180 |
79.350 |
78.350 |
78.930 |
-0.620 |
4,426 |
20,046 |
+423 |
Aug18 |
180308 |
79.400 |
79.600 |
78.430 |
79.330 |
-0.470 |
3,372 |
26,552 |
+42 |
Oct18 |
180308 |
67.535 |
67.885 |
66.885 |
67.650 |
-0.250 |
3,021 |
30,095 |
-763 |
Dec18 |
180308 |
62.600 |
62.735 |
61.850 |
62.485 |
-0.165 |
1,694 |
13,343 |
+236 |
Feb19 |
180308 |
66.050 |
66.635 |
65.785 |
66.285 |
-0.015 |
100 |
2,107 |
-4 |
Total Volume and Open Interest |
49,398 |
223,728 |
-1,474 |
Class III Milk(CME) |
Mar18 |
180308 |
14.16 |
14.19 |
14.11 |
14.16 |
+0.03 |
151 |
4,405 |
+10 |
Apr18 |
180308 |
14.00 |
14.11 |
13.91 |
14.10 |
+0.08 |
218 |
3,628 |
-23 |
May18 |
180308 |
14.14 |
14.22 |
14.04 |
14.20 |
+0.06 |
70 |
2,750 |
+6 |
Jun18 |
180308 |
14.63 |
14.69 |
14.60 |
14.68 |
+0.05 |
28 |
2,283 |
+9 |
Jul18 |
180308 |
15.22 |
15.26 |
15.22 |
15.25 |
+0.02 |
13 |
1,738 |
+4 |
Aug18 |
180308 |
15.62 |
15.62 |
15.62 |
15.62 |
+0.03 |
37 |
1,535 |
+8 |
Sep18 |
180308 |
15.81 |
15.87 |
15.81 |
15.87 |
+0.05 |
31 |
1,697 |
+17 |
Oct18 |
180308 |
15.82 |
15.90 |
15.82 |
15.87 |
-0.01 |
12 |
1,341 |
+6 |
Nov18 |
180308 |
15.78 |
15.84 |
15.76 |
15.80 |
+0.01 |
5 |
1,294 |
-1 |
Dec18 |
180308 |
15.72 |
15.74 |
15.72 |
15.72 |
+0.03 |
5 |
1,217 |
+1 |
Jan19 |
180308 |
15.50 |
15.55 |
15.50 |
15.50 |
+0.04 |
0 |
83 |
+0 |
Feb19 |
180308 |
15.56 |
15.56 |
15.56 |
15.56 |
+0.05 |
0 |
43 |
+0 |
Mar19 |
180308 |
15.57 |
15.57 |
15.57 |
15.57 |
+0.02 |
0 |
40 |
+0 |
Total Volume and Open Interest |
570 |
22,300 |
+37 |
Cocoa(ICE) |
Mar18 |
180308 |
2529 |
2529 |
2491 |
2506 |
+50 |
45 |
249 |
-25 |
May18 |
180308 |
2435 |
2522 |
2427 |
2493 |
+50 |
36,512 |
130,252 |
+1,387 |
Jul18 |
180308 |
2458 |
2540 |
2452 |
2518 |
+50 |
19,572 |
67,827 |
-1,369 |
Sep18 |
180308 |
2476 |
2553 |
2472 |
2535 |
+49 |
11,567 |
29,689 |
+3,408 |
Dec18 |
180308 |
2474 |
2541 |
2474 |
2528 |
+47 |
4,501 |
22,356 |
+402 |
Mar19 |
180308 |
2465 |
2528 |
2465 |
2512 |
+43 |
2,662 |
18,875 |
+500 |
May19 |
180308 |
2478 |
2533 |
2471 |
2516 |
+42 |
1,009 |
7,458 |
+439 |
Total Volume and Open Interest |
76,599 |
284,461 |
+4,713 |
Coffee "C"(ICE) |
Mar18 |
180308 |
119.10 |
119.10 |
119.00 |
119.00 |
-0.30 |
1 |
43 |
-13 |
May18 |
180308 |
120.75 |
121.80 |
119.60 |
120.30 |
-0.45 |
19,649 |
139,669 |
+89 |
Jul18 |
180308 |
123.05 |
123.95 |
121.80 |
122.60 |
-0.35 |
8,343 |
41,371 |
-1,380 |
Sep18 |
180308 |
125.35 |
126.15 |
124.10 |
124.85 |
-0.35 |
6,882 |
26,409 |
+1,132 |
Dec18 |
180308 |
128.70 |
129.50 |
127.45 |
128.25 |
-0.30 |
4,178 |
22,751 |
+203 |
Mar19 |
180308 |
132.00 |
132.75 |
130.85 |
131.70 |
-0.25 |
856 |
7,144 |
+273 |
Total Volume and Open Interest |
40,236 |
242,958 |
+440 |
Orange Juice(ICE) |
Mar18 |
180308 |
138.50 |
138.50 |
138.50 |
138.50 |
-2.65 |
5 |
16 |
+0 |
May18 |
180308 |
141.70 |
142.80 |
138.55 |
139.00 |
-2.65 |
552 |
9,097 |
-34 |
Jul18 |
180308 |
142.10 |
143.00 |
139.25 |
139.45 |
-2.50 |
81 |
1,617 |
-30 |
Sep18 |
180308 |
142.70 |
142.70 |
140.10 |
140.30 |
-2.30 |
51 |
639 |
+47 |
Nov18 |
180308 |
140.55 |
140.55 |
140.55 |
140.55 |
-2.35 |
2 |
286 |
-2 |
Jan19 |
180308 |
141.25 |
141.25 |
141.25 |
141.25 |
-2.55 |
1 |
2 |
+0 |
Total Volume and Open Interest |
692 |
11,657 |
-19 |
Sugar #11(ICE) |
May18 |
180308 |
12.90 |
13.11 |
12.81 |
12.89 |
+0.10 |
51,577 |
431,309 |
-2,723 |
Jul18 |
180308 |
13.10 |
13.29 |
13.01 |
13.10 |
+0.11 |
21,223 |
159,376 |
-4,201 |
Oct18 |
180308 |
13.45 |
13.67 |
13.42 |
13.48 |
+0.11 |
16,627 |
119,569 |
+2,664 |
Mar19 |
180308 |
14.27 |
14.47 |
14.21 |
14.28 |
+0.12 |
9,382 |
84,577 |
-466 |
May19 |
180308 |
14.36 |
14.57 |
14.34 |
14.43 |
+0.15 |
3,306 |
17,164 |
+306 |
Jul19 |
180308 |
14.44 |
14.64 |
14.43 |
14.54 |
+0.18 |
564 |
11,423 |
+206 |
Oct19 |
180308 |
14.72 |
14.88 |
14.71 |
14.83 |
+0.19 |
339 |
10,193 |
+118 |
Mar20 |
180308 |
15.20 |
15.33 |
15.18 |
15.29 |
+0.17 |
9 |
4,634 |
-6 |
Total Volume and Open Interest |
103,027 |
841,282 |
-4,102 |
London Cocoa(LCE) |
Mar18 |
180308 |
1737 |
1810 |
1737 |
1807 |
+58 |
9,954 |
28,372 |
-967 |
May18 |
180308 |
1722 |
1778 |
1712 |
1773 |
+46 |
29,266 |
79,822 |
+1,197 |
Jul18 |
180308 |
1731 |
1783 |
1721 |
1778 |
+43 |
8,723 |
54,712 |
-658 |
Sep18 |
180308 |
1735 |
1782 |
1725 |
1779 |
+42 |
6,244 |
30,789 |
+800 |
Dec18 |
180308 |
1731 |
1779 |
1722 |
1775 |
+42 |
5,782 |
41,607 |
+939 |
Mar19 |
180308 |
1715 |
1760 |
1711 |
1757 |
+37 |
3,571 |
25,950 |
-42 |
May19 |
180308 |
1718 |
1755 |
1715 |
1755 |
+32 |
1,115 |
8,870 |
+157 |
Total Volume and Open Interest |
65,405 |
280,326 |
+1,504 |
London Sugar(LCE) |
May18 |
180308 |
357.30 |
361.60 |
355.60 |
356.70 |
+2.60 |
6,684 |
52,036 |
+141 |
Aug18 |
180308 |
353.40 |
356.70 |
350.80 |
352.30 |
+2.20 |
2,283 |
26,362 |
+37 |
Oct18 |
180308 |
354.00 |
358.10 |
352.60 |
354.10 |
+2.10 |
360 |
8,604 |
+102 |
Dec18 |
180308 |
361.50 |
364.20 |
359.00 |
360.30 |
+2.30 |
119 |
4,318 |
-2 |
Mar19 |
180308 |
368.50 |
370.90 |
366.40 |
367.80 |
+2.50 |
98 |
3,835 |
+7 |
Total Volume and Open Interest |
9,613 |
97,648 |
+299 |
Cotton(ICE) |
Mar18 |
180307 |
84.20 |
84.20 |
84.20 |
84.20 |
+0.36 |
4 |
21 |
-52 |
May18 |
180308 |
83.26 |
85.25 |
82.96 |
85.12 |
+2.26 |
40,270 |
131,508 |
-2,413 |
Jul18 |
180308 |
82.56 |
84.69 |
82.56 |
84.55 |
+2.00 |
17,154 |
60,314 |
-1,432 |
Oct18 |
180308 |
79.78 |
79.78 |
79.78 |
79.78 |
+0.93 |
5 |
3 |
+1 |
Dec18 |
180308 |
78.01 |
78.50 |
78.01 |
78.49 |
+0.44 |
8,759 |
63,003 |
+2,174 |
Mar19 |
180308 |
78.10 |
78.40 |
78.10 |
78.34 |
+0.23 |
509 |
9,821 |
+229 |
Total Volume and Open Interest |
67,460 |
270,288 |
-1,128 |
Lumber(CME) |
Mar18 |
180308 |
497.0 |
497.0 |
490.0 |
491.5 |
-6.0 |
403 |
606 |
-221 |
May18 |
180308 |
475.5 |
482.0 |
474.1 |
477.0 |
-1.6 |
772 |
4,998 |
+115 |
Jul18 |
180308 |
464.0 |
466.9 |
463.2 |
466.1 |
+0.2 |
82 |
588 |
+23 |
Sep18 |
180308 |
453.3 |
454.0 |
453.3 |
454.0 |
+0.9 |
11 |
134 |
+4 |
Total Volume and Open Interest |
1,269 |
6,413 |
-80 |
Crude Oil(NYM) |
Apr18 |
180308 |
61.33 |
61.40 |
59.95 |
60.12 |
-1.03 |
634,953 |
434,038 |
-29,629 |
May18 |
180308 |
61.22 |
61.25 |
59.91 |
60.06 |
-0.96 |
197,581 |
282,402 |
+10,689 |
Jun18 |
180308 |
60.94 |
60.98 |
59.77 |
59.91 |
-0.84 |
116,630 |
300,337 |
-5,196 |
Jul18 |
180308 |
60.52 |
60.58 |
59.49 |
59.64 |
-0.73 |
31,377 |
143,060 |
+482 |
Aug18 |
180308 |
60.06 |
60.12 |
59.14 |
59.27 |
-0.66 |
16,718 |
86,913 |
+262 |
Sep18 |
180308 |
59.61 |
59.63 |
58.69 |
58.84 |
-0.61 |
25,039 |
124,718 |
+4,133 |
Oct18 |
180308 |
58.96 |
59.16 |
58.24 |
58.41 |
-0.56 |
6,468 |
92,198 |
-72 |
Nov18 |
180308 |
58.39 |
58.71 |
57.82 |
58.01 |
-0.52 |
2,984 |
72,772 |
+64 |
Dec18 |
180308 |
58.17 |
58.32 |
57.44 |
57.64 |
-0.48 |
45,222 |
238,008 |
-1,103 |
Jan19 |
180308 |
57.71 |
57.87 |
57.09 |
57.28 |
-0.45 |
2,483 |
85,867 |
-228 |
Feb19 |
180308 |
57.29 |
57.52 |
56.71 |
56.91 |
-0.42 |
3,615 |
51,497 |
-808 |
Mar19 |
180308 |
56.97 |
57.07 |
56.36 |
56.58 |
-0.38 |
5,010 |
43,262 |
+1,673 |
Apr19 |
180308 |
56.27 |
56.27 |
56.27 |
56.27 |
-0.35 |
816 |
21,509 |
+216 |
May19 |
180308 |
55.96 |
55.96 |
55.96 |
55.96 |
-0.33 |
420 |
19,502 |
+319 |
Jun19 |
180308 |
55.98 |
56.13 |
55.46 |
55.67 |
-0.30 |
9,155 |
105,505 |
-525 |
Jul19 |
180308 |
55.38 |
55.38 |
55.38 |
55.38 |
-0.28 |
601 |
17,112 |
+30 |
Total Volume and Open Interest |
1,120,554 |
2,451,492 |
-17,522 |
e-miNY Crude Oil(NYM) |
Apr18 |
180308 |
61.350 |
61.400 |
59.950 |
60.125 |
-1.025 |
12,179 |
1,627 |
-45 |
May18 |
180308 |
61.150 |
61.250 |
59.925 |
60.050 |
-0.975 |
324 |
449 |
-73 |
Jun18 |
180308 |
60.850 |
60.900 |
59.875 |
59.900 |
-0.850 |
29 |
143 |
+1 |
Jul18 |
180308 |
59.650 |
60.475 |
59.650 |
59.650 |
-0.725 |
8 |
66 |
+2 |
Aug18 |
180308 |
59.650 |
59.675 |
59.225 |
59.275 |
-0.650 |
3 |
125 |
-3 |
Sep18 |
180308 |
59.175 |
59.175 |
58.850 |
58.850 |
-0.600 |
1 |
68 |
+0 |
Oct18 |
180308 |
58.900 |
58.900 |
58.400 |
58.400 |
-0.575 |
0 |
36 |
+0 |
Nov18 |
180308 |
58.000 |
58.000 |
58.000 |
58.000 |
-0.525 |
0 |
125 |
+0 |
Dec18 |
180308 |
57.650 |
58.200 |
57.600 |
57.650 |
-0.475 |
11 |
159 |
+0 |
Jan19 |
180308 |
57.275 |
57.275 |
57.275 |
57.275 |
-0.450 |
0 |
30 |
+0 |
Total Volume and Open Interest |
12,565 |
2,870 |
-118 |
NY Harbor ULSD(NYM) |
Apr18 |
180308 |
187.77 |
188.28 |
185.62 |
185.91 |
-1.55 |
59,509 |
103,921 |
-8,276 |
May18 |
180308 |
188.43 |
188.70 |
185.91 |
186.22 |
-1.69 |
37,794 |
78,508 |
+5,361 |
Jun18 |
180308 |
188.29 |
188.86 |
186.15 |
186.38 |
-1.76 |
25,985 |
50,184 |
-585 |
Jul18 |
180308 |
188.94 |
189.05 |
186.35 |
186.59 |
-1.76 |
13,589 |
34,150 |
+147 |
Aug18 |
180308 |
188.44 |
189.20 |
186.56 |
186.78 |
-1.73 |
6,016 |
17,366 |
+175 |
Sep18 |
180308 |
189.09 |
189.44 |
186.84 |
187.08 |
-1.70 |
5,448 |
16,971 |
+138 |
Oct18 |
180308 |
188.82 |
189.57 |
187.07 |
187.33 |
-1.64 |
2,321 |
10,811 |
+216 |
Nov18 |
180308 |
188.42 |
189.61 |
187.25 |
187.52 |
-1.58 |
1,412 |
6,063 |
+52 |
Dec18 |
180308 |
189.48 |
189.60 |
187.31 |
187.55 |
-1.56 |
6,908 |
46,289 |
-893 |
Jan19 |
180308 |
189.29 |
189.65 |
187.49 |
187.72 |
-1.53 |
1,180 |
6,987 |
+282 |
Feb19 |
180308 |
188.98 |
189.41 |
187.46 |
187.63 |
-1.48 |
224 |
2,064 |
-11 |
Mar19 |
180308 |
188.41 |
188.84 |
186.97 |
187.05 |
-1.48 |
338 |
2,485 |
+104 |
Apr19 |
180308 |
187.20 |
187.20 |
185.57 |
185.57 |
-1.46 |
87 |
870 |
+45 |
May19 |
180308 |
184.58 |
184.58 |
184.58 |
184.58 |
-1.44 |
31 |
619 |
-1 |
Total Volume and Open Interest |
161,001 |
388,432 |
-3,238 |
RBOB Gasoline(NYM) |
Apr18 |
180308 |
191.87 |
192.09 |
186.44 |
186.77 |
-4.26 |
65,580 |
114,825 |
-9,690 |
May18 |
180308 |
192.95 |
193.13 |
187.95 |
188.28 |
-3.92 |
51,086 |
98,042 |
+7,894 |
Jun18 |
180308 |
192.70 |
192.79 |
188.18 |
188.47 |
-3.56 |
23,152 |
54,359 |
+1,121 |
Jul18 |
180308 |
191.49 |
191.60 |
187.43 |
187.71 |
-3.12 |
13,692 |
40,960 |
+657 |
Aug18 |
180308 |
189.53 |
189.69 |
186.07 |
186.35 |
-2.61 |
7,726 |
21,085 |
-33 |
Sep18 |
180308 |
186.26 |
186.95 |
183.85 |
184.11 |
-2.18 |
8,497 |
24,756 |
+762 |
Oct18 |
180308 |
172.28 |
173.26 |
170.45 |
170.80 |
-1.89 |
2,914 |
11,365 |
-59 |
Nov18 |
180308 |
168.31 |
169.60 |
167.08 |
167.45 |
-1.69 |
782 |
9,612 |
+171 |
Dec18 |
180308 |
166.82 |
166.89 |
164.43 |
164.96 |
-1.49 |
2,185 |
20,321 |
-372 |
Jan19 |
180308 |
165.05 |
165.89 |
163.74 |
164.08 |
-1.36 |
235 |
7,042 |
+52 |
Total Volume and Open Interest |
176,296 |
407,743 |
+617 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180308 |
186.77 |
186.77 |
186.77 |
186.77 |
-4.26 |
0 |
1 |
+0 |
May18 |
180308 |
188.28 |
188.28 |
188.28 |
188.28 |
-3.92 |
|
|
|
Jun18 |
180308 |
188.47 |
188.47 |
188.47 |
188.47 |
-3.56 |
|
|
|
Jul18 |
180308 |
187.71 |
187.71 |
187.71 |
187.71 |
-3.12 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr18 |
180308 |
2.786 |
2.793 |
2.737 |
2.756 |
-0.021 |
132,005 |
294,447 |
-13,201 |
May18 |
180308 |
2.813 |
2.819 |
2.767 |
2.787 |
-0.019 |
60,548 |
220,494 |
+7,187 |
Jun18 |
180308 |
2.851 |
2.859 |
2.812 |
2.833 |
-0.014 |
19,233 |
83,626 |
+917 |
Jul18 |
180308 |
2.899 |
2.903 |
2.858 |
2.881 |
-0.011 |
18,656 |
106,051 |
-1,239 |
Aug18 |
180308 |
2.904 |
2.909 |
2.866 |
2.890 |
-0.009 |
12,099 |
57,004 |
-1,565 |
Sep18 |
180308 |
2.883 |
2.890 |
2.848 |
2.870 |
-0.008 |
14,668 |
74,954 |
+1,241 |
Oct18 |
180308 |
2.894 |
2.901 |
2.860 |
2.881 |
-0.009 |
23,101 |
129,593 |
+1,755 |
Nov18 |
180308 |
2.930 |
2.945 |
2.905 |
2.927 |
-0.008 |
6,049 |
40,209 |
-447 |
Dec18 |
180308 |
3.053 |
3.060 |
3.025 |
3.044 |
-0.007 |
4,063 |
41,867 |
+645 |
Jan19 |
180308 |
3.134 |
3.142 |
3.106 |
3.127 |
-0.005 |
9,356 |
62,903 |
-181 |
Feb19 |
180308 |
3.098 |
3.105 |
3.071 |
3.092 |
-0.004 |
4,804 |
27,220 |
+106 |
Mar19 |
180308 |
2.994 |
3.008 |
2.976 |
2.998 |
-0.002 |
9,123 |
50,239 |
+1,347 |
Apr19 |
180308 |
2.687 |
2.699 |
2.676 |
2.694 |
unch |
8,317 |
55,861 |
+1,702 |
May19 |
180308 |
2.645 |
2.657 |
2.639 |
2.655 |
unch |
2,257 |
17,722 |
+1,485 |
Jun19 |
180308 |
2.681 |
2.683 |
2.666 |
2.683 |
unch |
494 |
11,581 |
+21 |
Jul19 |
180308 |
2.712 |
2.713 |
2.696 |
2.713 |
unch |
327 |
10,046 |
-64 |
Total Volume and Open Interest |
329,650 |
1,365,913 |
+601 |
Brent Crude Oil(ICE) |
May18 |
180308 |
64.51 |
64.56 |
63.43 |
63.61 |
-0.73 |
199,793 |
498,677 |
-10,828 |
Jun18 |
180308 |
64.28 |
64.36 |
63.26 |
63.44 |
-0.71 |
143,489 |
356,460 |
-8,665 |
Jul18 |
180308 |
63.99 |
64.08 |
63.00 |
63.17 |
-0.71 |
67,631 |
145,338 |
-1,830 |
Aug18 |
180308 |
63.74 |
63.78 |
62.73 |
62.90 |
-0.69 |
35,099 |
129,001 |
+2,716 |
Sep18 |
180308 |
63.42 |
63.47 |
62.46 |
62.61 |
-0.66 |
35,373 |
126,195 |
+12 |
Oct18 |
180308 |
63.09 |
63.13 |
62.15 |
62.31 |
-0.63 |
13,865 |
69,425 |
+1,103 |
Nov18 |
180308 |
62.74 |
62.79 |
61.89 |
62.00 |
-0.60 |
11,420 |
64,893 |
+2,791 |
Dec18 |
180308 |
62.38 |
62.43 |
61.54 |
61.68 |
-0.57 |
48,966 |
257,232 |
+622 |
Jan19 |
180308 |
62.04 |
62.08 |
61.29 |
61.39 |
-0.56 |
4,446 |
51,149 |
+1,544 |
Feb19 |
180308 |
61.14 |
61.14 |
61.14 |
61.14 |
-0.54 |
4,272 |
32,961 |
+641 |
Mar19 |
180308 |
60.90 |
60.90 |
60.90 |
60.90 |
-0.50 |
3,607 |
33,283 |
+116 |
Apr19 |
180308 |
60.67 |
60.67 |
60.67 |
60.67 |
-0.47 |
857 |
12,727 |
-125 |
May19 |
180308 |
60.44 |
60.44 |
60.44 |
60.44 |
-0.44 |
1,823 |
15,512 |
-982 |
Jun19 |
180308 |
60.65 |
60.73 |
60.04 |
60.20 |
-0.40 |
8,854 |
79,496 |
+51 |
Total Volume and Open Interest |
605,407 |
2,292,846 |
-13,344 |
Gas Oil(ICE) |
Mar18 |
180308 |
570.75 |
570.75 |
562.75 |
566.75 |
-5.00 |
44,837 |
57,985 |
-16,851 |
Apr18 |
180308 |
571.25 |
572.50 |
564.50 |
568.25 |
-5.25 |
124,273 |
229,956 |
-2,895 |
May18 |
180308 |
571.75 |
572.75 |
564.50 |
568.25 |
-5.50 |
86,794 |
171,766 |
+10,823 |
Jun18 |
180308 |
570.25 |
571.25 |
563.00 |
566.75 |
-5.75 |
50,119 |
102,829 |
+4,076 |
Jul18 |
180308 |
570.25 |
570.25 |
562.25 |
565.75 |
-6.00 |
19,789 |
49,871 |
-4,418 |
Aug18 |
180308 |
568.75 |
569.00 |
562.25 |
565.75 |
-6.00 |
8,588 |
35,464 |
+979 |
Sep18 |
180308 |
568.25 |
568.25 |
561.50 |
565.00 |
-6.00 |
10,017 |
35,571 |
-190 |
Oct18 |
180308 |
567.50 |
567.50 |
561.50 |
564.25 |
-6.00 |
3,750 |
28,596 |
+113 |
Nov18 |
180308 |
564.50 |
565.25 |
559.00 |
562.25 |
-5.75 |
1,183 |
14,878 |
+194 |
Dec18 |
180308 |
563.25 |
563.25 |
557.00 |
560.25 |
-5.75 |
18,217 |
116,257 |
+534 |
Total Volume and Open Interest |
374,058 |
1,023,599 |
-6,823 |
Ethanol(CBOT) |
Apr18 |
180308 |
1.510 |
1.531 |
1.506 |
1.512 |
-0.003 |
224 |
1,121 |
-37 |
May18 |
180308 |
1.528 |
1.531 |
1.520 |
1.520 |
-0.003 |
75 |
249 |
+18 |
Jun18 |
180308 |
1.522 |
1.522 |
1.519 |
1.519 |
-0.001 |
37 |
204 |
+20 |
Jul18 |
180308 |
1.517 |
1.517 |
1.517 |
1.517 |
-0.001 |
0 |
162 |
+0 |
Aug18 |
180308 |
1.520 |
1.520 |
1.516 |
1.516 |
-0.001 |
0 |
4 |
+0 |
Sep18 |
180308 |
1.515 |
1.515 |
1.512 |
1.512 |
-0.001 |
0 |
115 |
+0 |
Oct18 |
180308 |
1.505 |
1.505 |
1.505 |
1.505 |
-0.001 |
|
|
|
Nov18 |
180308 |
1.489 |
1.489 |
1.489 |
1.489 |
-0.001 |
0 |
16 |
+0 |
Total Volume and Open Interest |
336 |
1,915 |
+1 |
WTI Crude Oil(ICE) |
Apr18 |
180308 |
61.29 |
61.38 |
59.97 |
60.12 |
-1.03 |
47,810 |
61,297 |
-1,255 |
May18 |
180308 |
61.23 |
61.25 |
59.92 |
60.06 |
-0.96 |
65,837 |
64,137 |
+1,732 |
Jun18 |
180308 |
60.89 |
60.98 |
59.78 |
59.91 |
-0.84 |
41,753 |
85,042 |
-2,839 |
Jul18 |
180308 |
60.51 |
60.56 |
59.55 |
59.64 |
-0.73 |
12,044 |
25,319 |
+614 |
Aug18 |
180308 |
60.05 |
60.11 |
59.16 |
59.27 |
-0.66 |
5,550 |
19,203 |
-226 |
Sep18 |
180308 |
59.55 |
59.62 |
58.69 |
58.84 |
-0.61 |
4,158 |
24,362 |
+458 |
Oct18 |
180308 |
58.95 |
59.08 |
58.27 |
58.41 |
-0.56 |
578 |
8,452 |
+52 |
Nov18 |
180308 |
58.44 |
58.57 |
57.86 |
58.01 |
-0.52 |
411 |
12,089 |
+43 |
Dec18 |
180308 |
58.22 |
58.29 |
57.49 |
57.64 |
-0.48 |
9,708 |
112,520 |
-1,062 |
Jan19 |
180308 |
57.28 |
57.28 |
57.28 |
57.28 |
-0.45 |
688 |
6,243 |
+208 |
Feb19 |
180308 |
56.91 |
56.91 |
56.91 |
56.91 |
-0.42 |
230 |
6,731 |
+152 |
Mar19 |
180308 |
56.58 |
56.58 |
56.58 |
56.58 |
-0.38 |
705 |
6,364 |
+471 |
Apr19 |
180308 |
56.27 |
56.27 |
56.27 |
56.27 |
-0.35 |
11 |
1,863 |
+0 |
May19 |
180308 |
55.96 |
55.96 |
55.96 |
55.96 |
-0.33 |
11 |
2,442 |
+8 |
Jun19 |
180308 |
55.86 |
55.90 |
55.65 |
55.67 |
-0.30 |
1,592 |
23,543 |
-554 |
Jul19 |
180308 |
55.38 |
55.38 |
55.38 |
55.38 |
-0.28 |
7 |
1,780 |
+0 |
Total Volume and Open Interest |
196,238 |
555,391 |
-1,180 |
US Dollar Index(ICE) |
Mar18 |
180308 |
89.585 |
90.215 |
89.420 |
90.155 |
+0.548 |
32,814 |
31,160 |
+537 |
Jun18 |
180308 |
89.225 |
89.800 |
89.020 |
89.735 |
+0.550 |
3,860 |
5,597 |
+637 |
Sep18 |
180308 |
88.865 |
89.350 |
88.635 |
89.350 |
+0.550 |
20 |
614 |
+7 |
Total Volume and Open Interest |
36,713 |
37,639 |
+1,200 |
Australian Dollar(CME) |
Mar18 |
180308 |
78.18 |
78.39 |
77.72 |
77.88 |
-0.28 |
126,280 |
99,585 |
-4,327 |
Jun18 |
180308 |
78.19 |
78.42 |
77.76 |
77.91 |
-0.27 |
1,079 |
4,274 |
+72 |
Sep18 |
180308 |
78.10 |
78.10 |
77.88 |
77.96 |
-0.28 |
1 |
488 |
+1 |
Total Volume and Open Interest |
128,007 |
106,051 |
-4,361 |
British Pound(CME) |
Mar18 |
180308 |
139.01 |
139.14 |
137.84 |
138.01 |
-1.01 |
120,449 |
181,091 |
+921 |
Jun18 |
180308 |
139.61 |
139.70 |
138.43 |
138.57 |
-1.01 |
1,332 |
14,661 |
+651 |
Sep18 |
180308 |
139.13 |
139.13 |
139.13 |
139.13 |
-1.00 |
0 |
280 |
+0 |
Total Volume and Open Interest |
122,405 |
197,439 |
+1,404 |
Canadian Dollar(CME) |
Mar18 |
180308 |
77.45 |
77.72 |
77.17 |
77.46 |
+0.08 |
91,827 |
124,508 |
-4,184 |
Jun18 |
180308 |
77.62 |
77.87 |
77.33 |
77.61 |
+0.08 |
1,839 |
9,962 |
+867 |
Sep18 |
180308 |
77.71 |
77.95 |
77.49 |
77.75 |
+0.09 |
99 |
1,730 |
+49 |
Dec18 |
180308 |
77.82 |
78.01 |
77.60 |
77.87 |
+0.09 |
18 |
2,700 |
+11 |
Total Volume and Open Interest |
93,838 |
139,318 |
-3,244 |
Japanese Yen(CME) |
Mar18 |
180308 |
94.29 |
94.49 |
94.11 |
94.18 |
-0.17 |
133,911 |
268,642 |
-1,384 |
Jun18 |
180308 |
94.90 |
95.07 |
94.71 |
94.77 |
-0.18 |
3,512 |
7,093 |
+683 |
Sep18 |
180308 |
95.49 |
95.63 |
95.35 |
95.41 |
-0.17 |
0 |
432 |
+0 |
Total Volume and Open Interest |
137,581 |
277,327 |
-717 |
Swiss Franc(CME) |
Mar18 |
180308 |
106.07 |
106.20 |
105.10 |
105.15 |
-0.92 |
26,261 |
60,565 |
+433 |
Jun18 |
180308 |
106.93 |
107.04 |
105.93 |
105.98 |
-0.94 |
488 |
1,744 |
+151 |
Sep18 |
180308 |
106.80 |
107.88 |
106.80 |
106.84 |
-0.94 |
10 |
23 |
+0 |
Total Volume and Open Interest |
26,759 |
62,349 |
+584 |
EuroFX(CME) |
Mar18 |
180308 |
124.16 |
124.54 |
123.04 |
123.12 |
-1.02 |
218,947 |
506,582 |
-1,476 |
Jun18 |
180308 |
125.05 |
125.40 |
123.90 |
123.98 |
-1.02 |
8,782 |
43,131 |
+2,332 |
Sep18 |
180308 |
125.89 |
126.19 |
124.87 |
124.87 |
-1.03 |
118 |
2,072 |
+34 |
Total Volume and Open Interest |
229,249 |
557,530 |
+907 |
Mexican Peso(CME) |
Mar18 |
180308 |
533.63 |
536.50 |
531.88 |
534.75 |
+2.00 |
48,967 |
183,234 |
+170 |
Apr18 |
180308 |
532.38 |
532.38 |
532.38 |
532.38 |
+2.00 |
|
|
|
Total Volume and Open Interest |
53,121 |
192,062 |
+3,688 |
Brazilian Real(CME) |
Apr18 |
180308 |
307.40 |
307.90 |
305.30 |
306.00 |
-1.75 |
1,715 |
21,004 |
+203 |
May18 |
180308 |
305.05 |
305.05 |
304.65 |
305.05 |
-1.80 |
177 |
434 |
+45 |
Jun18 |
180308 |
304.25 |
304.25 |
304.25 |
304.25 |
-1.75 |
0 |
687 |
+0 |
Jul18 |
180308 |
303.35 |
303.35 |
303.35 |
303.35 |
-1.80 |
0 |
50 |
+0 |
Total Volume and Open Interest |
1,892 |
22,228 |
+248 |
30-Year T-Bonds(CBOT) |
Mar18 |
180308 |
144~060 |
145~010 |
144~020 |
144~190 |
+0~150 |
5,331 |
14,151 |
-2,144 |
Jun18 |
180308 |
143~040 |
144~000 |
143~000 |
143~170 |
+0~140 |
294,247 |
798,468 |
-10,986 |
Sep18 |
180308 |
142~170 |
142~170 |
142~170 |
142~170 |
+0~140 |
0 |
62 |
+0 |
Total Volume and Open Interest |
299,578 |
812,681 |
-13,130 |
10-Year T-Notes(CBOT) |
Mar18 |
180308 |
120~205 |
120~295 |
120~190 |
120~255 |
+0~050 |
34,443 |
55,866 |
-16,186 |
Jun18 |
180308 |
120~000 |
120~100 |
119~305 |
120~055 |
+0~045 |
1,485,681 |
3,423,474 |
-34,088 |
Sep18 |
180308 |
119~260 |
119~260 |
119~260 |
119~260 |
+0~080 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,520,124 |
3,479,342 |
-50,274 |
5-Year T-Notes(CBOT) |
Mar18 |
180308 |
114~094 |
114~130 |
114~080 |
114~112 |
+0~022 |
24,928 |
51,379 |
-10,436 |
Jun18 |
180308 |
113~310 |
114~040 |
113~300 |
114~014 |
+0~022 |
779,835 |
3,323,861 |
+22,780 |
Sep18 |
180308 |
114~014 |
114~014 |
114~014 |
114~014 |
+0~022 |
0 |
6 |
+0 |
Total Volume and Open Interest |
804,763 |
3,375,246 |
+12,344 |
2 Year T-Notes(CBOT) |
Mar18 |
180308 |
106~174 |
106~182 |
106~170 |
106~172 |
unch |
9,833 |
38,969 |
-4,443 |
Jun18 |
180308 |
106~080 |
106~090 |
106~074 |
106~080 |
unch |
332,735 |
1,801,207 |
+451 |
Sep18 |
180308 |
106~080 |
106~080 |
106~080 |
106~080 |
unch |
|
|
|
Total Volume and Open Interest |
342,568 |
1,840,176 |
-3,992 |
Eurodollars(CME) |
Mar18 |
180308 |
97.872 |
97.875 |
97.863 |
97.868 |
-0.012 |
258,563 |
1,305,927 |
-5,152 |
Jun18 |
180308 |
97.750 |
97.755 |
97.735 |
97.745 |
-0.005 |
221,593 |
1,646,392 |
+19,352 |
Sep18 |
180308 |
97.635 |
97.645 |
97.625 |
97.635 |
unch |
255,047 |
1,450,325 |
-8,172 |
Dec18 |
180308 |
97.490 |
97.505 |
97.480 |
97.495 |
unch |
364,709 |
1,852,127 |
-4,109 |
Mar19 |
180308 |
97.395 |
97.410 |
97.380 |
97.390 |
-0.005 |
258,686 |
1,318,900 |
+403 |
Jun19 |
180308 |
97.295 |
97.310 |
97.275 |
97.285 |
-0.010 |
229,251 |
1,372,195 |
+12,049 |
Sep19 |
180308 |
97.225 |
97.245 |
97.205 |
97.220 |
-0.005 |
201,383 |
960,597 |
+3,498 |
Dec19 |
180308 |
97.145 |
97.175 |
97.135 |
97.150 |
unch |
353,100 |
2,120,012 |
+28,584 |
Mar20 |
180308 |
97.125 |
97.155 |
97.110 |
97.130 |
unch |
158,252 |
974,676 |
-4,865 |
Jun20 |
180308 |
97.110 |
97.140 |
97.095 |
97.115 |
unch |
165,963 |
885,487 |
-5,074 |
Sep20 |
180308 |
97.095 |
97.135 |
97.085 |
97.105 |
+0.005 |
100,182 |
605,601 |
+4,769 |
Dec20 |
180308 |
97.065 |
97.100 |
97.055 |
97.075 |
+0.010 |
181,885 |
696,513 |
+27,703 |
Mar21 |
180308 |
97.050 |
97.090 |
97.045 |
97.065 |
+0.010 |
81,452 |
497,928 |
+3,358 |
Jun21 |
180308 |
97.040 |
97.080 |
97.035 |
97.055 |
+0.010 |
60,137 |
251,290 |
+7,505 |
Sep21 |
180308 |
97.030 |
97.075 |
97.020 |
97.045 |
+0.010 |
42,758 |
187,152 |
+774 |
Dec21 |
180308 |
97.010 |
97.055 |
97.005 |
97.030 |
+0.010 |
45,418 |
257,774 |
-5,594 |
Mar22 |
180308 |
97.005 |
97.045 |
97.000 |
97.020 |
+0.010 |
34,447 |
139,384 |
+1,384 |
Jun22 |
180308 |
96.995 |
97.035 |
96.990 |
97.010 |
+0.010 |
32,973 |
85,233 |
-1,342 |
Total Volume and Open Interest |
3,144,087 |
295,076 |
+80,064 |
Ultra T-Bond(CBOT) |
Mar18 |
180308 |
156~08 |
157~09 |
155~29 |
156~23 |
+0~17 |
9,467 |
53,054 |
-5,744 |
Jun18 |
180308 |
155~11 |
156~15 |
155~00 |
155~27 |
+0~17 |
145,967 |
914,516 |
-3,020 |
Sep18 |
180308 |
154~27 |
154~27 |
154~27 |
154~27 |
+0~17 |
|
|
|
Total Volume and Open Interest |
155,434 |
967,570 |
-8,764 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180308 |
128~140 |
128~260 |
128~105 |
128~195 |
+0~070 |
5,714 |
24,107 |
-1,806 |
Jun18 |
180308 |
127~315 |
128~135 |
127~290 |
128~070 |
+0~070 |
160,525 |
531,809 |
-70 |
Sep18 |
180308 |
128~070 |
128~070 |
128~070 |
128~070 |
+0~070 |
|
|
|
Total Volume and Open Interest |
166,239 |
555,916 |
-1,876 |
30 Day Federal Funds(CBOT) |
Mar18 |
180308 |
98.505 |
98.505 |
98.503 |
98.505 |
unch |
6,842 |
96,527 |
+1,013 |
Apr18 |
180308 |
98.340 |
98.345 |
98.335 |
98.340 |
unch |
8,695 |
415,597 |
-2,061 |
May18 |
180308 |
98.330 |
98.335 |
98.325 |
98.330 |
unch |
9,057 |
160,038 |
+4,124 |
Jun18 |
180308 |
98.230 |
98.235 |
98.225 |
98.230 |
+0.005 |
2,633 |
71,849 |
+896 |
Jul18 |
180308 |
98.145 |
98.155 |
98.140 |
98.150 |
+0.010 |
18,739 |
195,672 |
-1,152 |
Aug18 |
180308 |
98.120 |
98.130 |
98.110 |
98.125 |
+0.010 |
16,260 |
152,435 |
+3,436 |
Total Volume and Open Interest |
153,315 |
2,011,899 |
+777 |
Japanese Govt Bonds(SGX) |
Jun18 |
180308 |
150.73 |
150.80 |
150.67 |
150.70 |
-0.02 |
1,121 |
2,722 |
+400 |
Sep18 |
180308 |
150.70 |
150.70 |
150.70 |
150.70 |
-0.02 |
|
|
|
Dec18 |
180308 |
150.70 |
150.70 |
150.70 |
150.70 |
-0.02 |
|
|
|
Total Volume and Open Interest |
2,592 |
16,996 |
-106 |
Euro-Buxl(EUREX) |
Mar18 |
180308 |
162.00 |
162.20 |
161.76 |
161.80 |
-0.08 |
194,590 |
73,876 |
-56,085 |
Jun18 |
180308 |
160.28 |
161.48 |
159.58 |
161.28 |
+0.92 |
162,565 |
277,594 |
+99,230 |
Sep18 |
180308 |
165.42 |
165.78 |
165.42 |
165.78 |
+0.90 |
0 |
10 |
+10 |
Total Volume and Open Interest |
357,155 |
351,480 |
-122,181 |
Euro-Bund(EUREX) |
Mar18 |
180308 |
159.40 |
159.56 |
159.32 |
159.36 |
-0.07 |
1,616,680 |
308,535 |
-406,184 |
Jun18 |
180308 |
156.72 |
157.36 |
156.22 |
157.21 |
+0.40 |
1,387,588 |
1,899,965 |
+708,629 |
Sep18 |
180308 |
156.29 |
156.75 |
156.15 |
156.71 |
+0.44 |
43 |
129 |
+61 |
Total Volume and Open Interest |
3,004,311 |
2,208,629 |
-877,511 |
Euro-Bobl(EUREX) |
Mar18 |
180308 |
130.95 |
130.98 |
130.85 |
130.88 |
-0.09 |
1,439,290 |
276,436 |
-419,330 |
Jun18 |
180308 |
130.19 |
130.38 |
129.84 |
130.33 |
+0.13 |
1,197,458 |
1,639,830 |
+648,540 |
Sep18 |
180308 |
129.85 |
129.85 |
129.85 |
129.85 |
+0.13 |
0 |
2 |
+2 |
Total Volume and Open Interest |
2,636,748 |
1,916,268 |
-902,065 |
Euro-Schatz(EUREX) |
Mar18 |
180308 |
112.00 |
112.00 |
111.94 |
111.94 |
-0.03 |
943,207 |
213,099 |
-322,993 |
Jun18 |
180308 |
111.79 |
111.83 |
111.72 |
111.82 |
+0.04 |
948,410 |
1,757,340 |
+480,762 |
Sep18 |
180308 |
112.01 |
112.01 |
112.01 |
112.01 |
+0.04 |
|
|
|
Total Volume and Open Interest |
1,891,617 |
1,970,439 |
-658,142 |
3-Mth Euribor(EUREX) |
Mar18 |
180308 |
100.330 |
100.330 |
100.325 |
100.330 |
+0.005 |
0 |
6,688 |
-172 |
Jun18 |
180308 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
0 |
2,865 |
-40 |
Sep18 |
180308 |
100.310 |
100.310 |
100.310 |
100.310 |
+0.005 |
0 |
3,099 |
+0 |
Total Volume and Open Interest |
0 |
35,316 |
+140 |
Long Gilt(LIFFE) |
Mar18 |
180308 |
122~08 |
122~15 |
122~03 |
122~15 |
+0~07 |
3,448 |
31,899 |
-1,470 |
Jun18 |
180308 |
121~08 |
121~20 |
120~28 |
121~15 |
+0~07 |
273,694 |
697,035 |
+2,451 |
Total Volume and Open Interest |
277,142 |
728,934 |
+981 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180308 |
99.36 |
99.38 |
99.35 |
99.36 |
+0.01 |
61,251 |
333,519 |
-1,232 |
Jun18 |
180308 |
99.18 |
99.19 |
99.17 |
99.19 |
+0.01 |
85,242 |
678,433 |
-6,150 |
Sep18 |
180308 |
99.08 |
99.09 |
99.07 |
99.09 |
+0.01 |
50,806 |
412,817 |
+5,401 |
Dec18 |
180308 |
98.99 |
99.00 |
98.97 |
98.99 |
unch |
66,587 |
443,935 |
+6,194 |
Mar19 |
180308 |
98.91 |
98.92 |
98.88 |
98.91 |
unch |
56,790 |
344,734 |
+1,483 |
Jun19 |
180308 |
98.82 |
98.84 |
98.80 |
98.83 |
unch |
49,486 |
275,600 |
+4,111 |
Total Volume and Open Interest |
772,264 |
3,618,375 |
+14,258 |
3-Mth Euribor(LIFFE) |
Mar18 |
180308 |
100.325 |
100.330 |
100.325 |
100.330 |
+0.005 |
57,390 |
454,244 |
-9,307 |
Jun18 |
180308 |
100.315 |
100.320 |
100.310 |
100.320 |
+0.005 |
54,150 |
549,011 |
-234 |
Sep18 |
180308 |
100.300 |
100.310 |
100.295 |
100.310 |
+0.010 |
48,109 |
559,522 |
-2,917 |
Total Volume and Open Interest |
932,014 |
5,149,498 |
-4,015 |
3-Mth Aus T-Bills(SFE) |
Mar18 |
180308 |
98.15 |
98.15 |
98.09 |
98.12 |
-0.03 |
26,779 |
37,216 |
-9,386 |
Jun18 |
180308 |
98.16 |
98.17 |
98.15 |
98.16 |
-0.01 |
35,219 |
183,839 |
+1,862 |
Sep18 |
180308 |
98.11 |
98.12 |
98.10 |
98.12 |
unch |
26,441 |
196,822 |
+1,557 |
Dec18 |
180308 |
98.03 |
98.05 |
98.02 |
98.04 |
unch |
23,339 |
173,925 |
+1,716 |
Mar19 |
180308 |
97.94 |
97.96 |
97.93 |
97.96 |
+0.01 |
15,981 |
118,656 |
+1,187 |
Jun19 |
180308 |
97.85 |
97.87 |
97.84 |
97.87 |
+0.01 |
8,544 |
99,707 |
-4,653 |
Sep19 |
180308 |
97.76 |
97.78 |
97.75 |
97.78 |
+0.01 |
8,723 |
68,883 |
+1,336 |
Dec19 |
180308 |
97.68 |
97.69 |
97.67 |
97.69 |
unch |
7,402 |
52,463 |
+1,103 |
Mar20 |
180308 |
97.61 |
97.62 |
97.59 |
97.62 |
unch |
3,702 |
10,001 |
+462 |
Jun20 |
180308 |
97.54 |
97.55 |
97.54 |
97.55 |
unch |
300 |
3,141 |
-134 |
Total Volume and Open Interest |
156,630 |
949,086 |
-4,947 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180308 |
97.22 |
97.23 |
97.18 |
97.21 |
-0.01 |
149,297 |
1,154,777 |
-6,906 |
Jun18 |
180308 |
97.18 |
97.19 |
97.15 |
97.18 |
unch |
5,833 |
35,070 |
+2,742 |
Total Volume and Open Interest |
155,130 |
1,189,847 |
-4,164 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180308 |
97.90 |
97.90 |
97.88 |
97.89 |
-0.01 |
188,722 |
1,004,925 |
-25,516 |
Jun18 |
180308 |
97.82 |
97.83 |
97.81 |
97.82 |
-0.00 |
5,362 |
39,481 |
+2,598 |
Total Volume and Open Interest |
194,084 |
1,044,406 |
-22,918 |
Gold(CMX) |
Apr18 |
180308 |
1326.2 |
1329.8 |
1319.6 |
1321.7 |
-5.9 |
285,918 |
312,047 |
+2,755 |
Jun18 |
180308 |
1332.2 |
1335.5 |
1325.5 |
1327.6 |
-5.8 |
13,446 |
111,813 |
+4,008 |
Aug18 |
180308 |
1338.7 |
1340.9 |
1331.3 |
1333.5 |
-5.7 |
3,079 |
28,392 |
+946 |
Oct18 |
180308 |
1344.1 |
1344.3 |
1338.8 |
1339.3 |
-5.6 |
665 |
4,875 |
+349 |
Dec18 |
180308 |
1350.0 |
1352.4 |
1343.8 |
1345.3 |
-5.6 |
1,100 |
38,894 |
+289 |
Feb19 |
180308 |
1351.4 |
1351.4 |
1351.4 |
1351.4 |
-5.6 |
102 |
2,322 |
+67 |
Apr19 |
180308 |
1357.6 |
1357.6 |
1357.6 |
1357.6 |
-5.7 |
1 |
2,787 |
+1 |
Jun19 |
180308 |
1364.1 |
1364.1 |
1364.1 |
1364.1 |
-5.5 |
2 |
1,436 |
+1 |
Aug19 |
180308 |
1370.2 |
1370.2 |
1370.2 |
1370.2 |
-5.5 |
0 |
9 |
+0 |
Oct19 |
180308 |
1376.4 |
1376.4 |
1376.4 |
1376.4 |
-5.5 |
0 |
27 |
+0 |
Dec19 |
180308 |
1381.5 |
1384.0 |
1381.5 |
1384.0 |
-5.5 |
2 |
3,348 |
+0 |
Total Volume and Open Interest |
304,633 |
508,100 |
+8,498 |
Silver(CMX) |
Mar18 |
180308 |
1644.0 |
1646.5 |
1637.5 |
1643.6 |
+0.8 |
344 |
957 |
+3 |
May18 |
180308 |
1650.5 |
1657.5 |
1643.0 |
1650.0 |
+0.6 |
99,502 |
148,382 |
+89 |
Jul18 |
180308 |
1658.5 |
1665.5 |
1652.5 |
1658.8 |
+0.6 |
9,208 |
20,941 |
+1,854 |
Sep18 |
180308 |
1673.0 |
1674.0 |
1662.5 |
1668.8 |
+0.9 |
3,135 |
8,178 |
+779 |
Dec18 |
180308 |
1686.5 |
1688.5 |
1676.5 |
1683.1 |
+1.2 |
2,318 |
15,964 |
+267 |
Mar19 |
180308 |
1697.8 |
1702.0 |
1695.0 |
1697.8 |
+1.3 |
111 |
530 |
+46 |
May19 |
180308 |
1707.2 |
1707.2 |
1707.2 |
1707.2 |
+1.3 |
16 |
54 |
+0 |
Total Volume and Open Interest |
114,885 |
196,590 |
+3,101 |
Platinum(NYMEX) |
Apr18 |
180308 |
954.1 |
960.1 |
946.8 |
952.3 |
-0.9 |
21,268 |
65,076 |
-3,248 |
Jul18 |
180308 |
961.0 |
965.0 |
952.4 |
957.5 |
-0.8 |
2,515 |
15,263 |
+1,760 |
Oct18 |
180308 |
966.0 |
966.0 |
959.0 |
963.1 |
-0.7 |
22 |
283 |
+6 |
Jan19 |
180308 |
968.4 |
968.4 |
968.4 |
968.4 |
-0.6 |
0 |
13 |
+0 |
Total Volume and Open Interest |
23,806 |
80,653 |
-1,481 |
Palladium(NYMEX) |
Mar18 |
180308 |
984.90 |
984.90 |
975.45 |
975.45 |
+6.55 |
8 |
42 |
-11 |
Jun18 |
180308 |
962.05 |
983.90 |
958.00 |
965.60 |
+6.55 |
3,666 |
24,761 |
-233 |
Sep18 |
180308 |
958.10 |
977.20 |
958.10 |
962.50 |
+5.85 |
42 |
782 |
+6 |
Total Volume and Open Interest |
3,716 |
25,618 |
-238 |
Copper(CMX) |
Mar18 |
180308 |
309.80 |
309.80 |
305.15 |
305.85 |
-5.55 |
537 |
3,134 |
-444 |
May18 |
180308 |
313.50 |
313.95 |
307.05 |
307.90 |
-5.70 |
83,845 |
141,851 |
-1,692 |
Jul18 |
180308 |
315.40 |
315.80 |
308.95 |
309.80 |
-5.70 |
5,240 |
40,929 |
-1,070 |
Sep18 |
180308 |
317.20 |
317.20 |
310.85 |
311.60 |
-5.65 |
2,446 |
29,342 |
+1,036 |
Dec18 |
180308 |
317.10 |
318.40 |
312.85 |
313.65 |
-5.60 |
2,936 |
19,180 |
+36 |
Total Volume and Open Interest |
97,475 |
260,097 |
-2,797 |
E-mini DJIA Index(CBOT) |
Mar18 |
180308 |
24784 |
24956 |
24704 |
24892 |
+97 |
262,663 |
111,841 |
+828 |
Jun18 |
180308 |
24814 |
24985 |
24736 |
24921 |
+98 |
8,740 |
4,813 |
+939 |
Sep18 |
180308 |
24843 |
25005 |
24821 |
24966 |
+96 |
5 |
138 |
+0 |
Dec18 |
180308 |
24997 |
24997 |
24997 |
24997 |
+126 |
0 |
4 |
+0 |
Total Volume and Open Interest |
271,408 |
116,796 |
+1,767 |
S & P 500(CME) |
Mar18 |
180308 |
2721.80 |
2740.00 |
2720.00 |
2739.30 |
+16.00 |
6,161 |
78,870 |
-1,716 |
Jun18 |
180308 |
2738.00 |
2745.00 |
2728.50 |
2744.30 |
+16.00 |
588 |
700 |
+400 |
Sep18 |
180308 |
2751.10 |
2751.10 |
2751.10 |
2751.10 |
+16.20 |
10 |
140 |
-10 |
Dec18 |
180308 |
2755.60 |
2755.60 |
2755.60 |
2755.60 |
+15.50 |
0 |
300 |
+0 |
Total Volume and Open Interest |
6,759 |
80,010 |
-1,326 |
S & P 500 E-Mini(CME) |
Mar18 |
180308 |
2722.50 |
2740.50 |
2720.00 |
2739.25 |
+16.00 |
1,450,085 |
3,079,923 |
-29,884 |
Jun18 |
180308 |
2728.50 |
2745.50 |
2724.25 |
2744.25 |
+16.00 |
127,304 |
199,997 |
+31,357 |
Sep18 |
180308 |
2735.00 |
2751.25 |
2733.25 |
2751.00 |
+16.00 |
713 |
15,964 |
+167 |
Dec18 |
180308 |
2750.00 |
2755.50 |
2742.00 |
2755.50 |
+15.50 |
31 |
24,916 |
-5 |
Total Volume and Open Interest |
1,578,133 |
3,320,841 |
+1,635 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180308 |
6922.75 |
6977.25 |
6913.50 |
6974.25 |
+49.75 |
415,228 |
223,998 |
+1,196 |
Jun18 |
180308 |
6949.50 |
7003.00 |
6939.25 |
7000.25 |
+50.50 |
13,072 |
17,436 |
+2,988 |
Sep18 |
180308 |
6989.25 |
7030.00 |
6974.50 |
7029.00 |
+50.00 |
16 |
601 |
+8 |
Total Volume and Open Interest |
428,316 |
242,052 |
+4,192 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180308 |
1920.50 |
1927.50 |
1905.70 |
1917.40 |
-3.20 |
17,010 |
74,727 |
+615 |
Jun18 |
180308 |
1926.00 |
1932.30 |
1910.70 |
1922.40 |
-2.90 |
378 |
218 |
+192 |
Sep18 |
180308 |
1926.80 |
1926.80 |
1926.80 |
1926.80 |
-3.30 |
|
|
|
Total Volume and Open Interest |
17,388 |
74,945 |
+807 |
Volatility Index(CBOE) |
Mar18 |
180308 |
17.90 |
18.17 |
17.00 |
17.23 |
-0.65 |
64,990 |
137,043 |
-5,067 |
Apr18 |
180308 |
17.85 |
18.00 |
17.15 |
17.28 |
-0.50 |
45,106 |
113,916 |
+7,204 |
May18 |
180308 |
17.91 |
18.01 |
17.45 |
17.53 |
-0.30 |
11,964 |
36,046 |
+1,181 |
Jun18 |
180308 |
17.86 |
17.93 |
17.47 |
17.58 |
-0.22 |
6,388 |
39,341 |
-176 |
Total Volume and Open Interest |
136,087 |
398,080 |
+3,583 |
S & P 600(CME) |
Mar18 |
180308 |
955.20 |
955.20 |
955.20 |
955.20 |
-1.20 |
|
|
|
Jun18 |
180308 |
955.70 |
955.70 |
955.70 |
955.70 |
-1.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180308 |
1572.00 |
1582.80 |
1563.00 |
1573.70 |
+0.40 |
17,115 |
26,400 |
+831 |
Jun18 |
180308 |
1577.00 |
1586.10 |
1567.20 |
1577.90 |
+0.40 |
108 |
327 |
+38 |
Total Volume and Open Interest |
17,223 |
26,727 |
+869 |
Nikkei 225(CME) |
Mar18 |
180308 |
21465 |
21680 |
21295 |
21660 |
+210 |
33,468 |
37,004 |
-8,172 |
Jun18 |
180308 |
21355 |
21545 |
21180 |
21535 |
+195 |
22,319 |
28,699 |
+10,563 |
Total Volume and Open Interest |
55,787 |
65,703 |
+2,391 |
Nikkei 225(SGX) |
Mar18 |
180308 |
21250 |
21505 |
21215 |
21375 |
+170 |
187,804 |
165,477 |
-37,856 |
Jun18 |
180308 |
21070 |
21330 |
21040 |
21195 |
+170 |
96,520 |
100,931 |
+57,156 |
Sep18 |
180308 |
21490 |
21490 |
20510 |
21185 |
+170 |
0 |
2 |
+0 |
Total Volume and Open Interest |
284,326 |
278,830 |
+19,302 |
Nikkei 225 Mini(JPX) |
Mar18 |
180308 |
21220 |
21505 |
21215 |
21380 |
+180 |
1,175,814 |
690,008 |
-377,925 |
Jun18 |
180308 |
21040 |
21330 |
21040 |
21200 |
+190 |
223,494 |
98,891 |
+19,874 |
Sep18 |
180308 |
20985 |
21285 |
20985 |
21210 |
+230 |
669 |
2,397 |
-353 |
Total Volume and Open Interest |
1,423,638 |
869,972 |
-358,130 |
Nikkei 225(JPX) |
Mar18 |
180308 |
21220 |
21510 |
21220 |
21380 |
+180 |
183,025 |
267,964 |
-106,690 |
Jun18 |
180308 |
21040 |
21330 |
21040 |
21200 |
+190 |
132,101 |
188,716 |
+61,296 |
Sep18 |
180308 |
21090 |
21270 |
21060 |
21210 |
+230 |
19 |
4,011 |
+346 |
Total Volume and Open Interest |
315,212 |
546,305 |
-45,576 |
Nikkei 225(CME) Yen |
Mar18 |
180308 |
21485 |
21680 |
21295 |
21660 |
+220 |
72,985 |
48,326 |
-11,850 |
Jun18 |
180308 |
21300 |
21475 |
21110 |
21465 |
+205 |
34,911 |
41,747 |
+15,502 |
Sep18 |
180308 |
21225 |
21445 |
21225 |
21445 |
+205 |
|
|
|
Total Volume and Open Interest |
107,896 |
90,073 |
+3,652 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180308 |
21490 |
21660 |
21310 |
21660 |
+220 |
10 |
39 |
+5 |
Jun18 |
180308 |
21400 |
21460 |
21160 |
21460 |
+200 |
|
|
|
Sep18 |
180308 |
21440 |
21440 |
21440 |
21440 |
+200 |
|
|
|
Total Volume and Open Interest |
10 |
39 |
+5 |
CAC 40(EURONEXT) |
Mar18 |
180308 |
5200.5 |
5264.0 |
5185.0 |
5253.5 |
+67.0 |
59,065 |
287,265 |
-6,178 |
Apr18 |
180308 |
5190.5 |
5241.5 |
5167.0 |
5234.0 |
+66.5 |
1,288 |
3,411 |
+490 |
May18 |
180308 |
5176.0 |
5176.0 |
5176.0 |
5176.0 |
+66.5 |
|
|
|
Jun18 |
180308 |
5063.0 |
5117.5 |
5052.5 |
5117.5 |
+68.0 |
6 |
13,175 |
+6 |
Total Volume and Open Interest |
60,359 |
327,856 |
-5,682 |
Hang Seng Index(HKFE) |
Mar18 |
180308 |
30188 |
30741 |
30116 |
30661 |
+459 |
178,298 |
108,321 |
-319 |
Apr18 |
180308 |
30211 |
30739 |
30180 |
30665 |
+461 |
751 |
1,833 |
+349 |
Total Volume and Open Interest |
179,456 |
118,416 |
+144 |
DAX(EUREX) |
Mar18 |
180308 |
12250.0 |
12382.5 |
12172.0 |
12360.0 |
+120.5 |
94,183 |
143,335 |
+20,161 |
Jun18 |
180308 |
12267.5 |
12395.5 |
12193.5 |
12375.0 |
+120.5 |
1,774 |
11,012 |
+3,005 |
Sep18 |
180308 |
12237.5 |
12359.0 |
12178.5 |
12359.0 |
+120.5 |
15 |
1,024 |
+5 |
Total Volume and Open Interest |
95,972 |
155,371 |
-393 |
Mini-DAX(EUREX) |
Mar18 |
180308 |
12251.0 |
12383.0 |
12171.0 |
12360.0 |
+120.5 |
36,022 |
26,201 |
+4,367 |
Jun18 |
180308 |
12279.0 |
12398.0 |
12190.0 |
12375.0 |
+120.5 |
289 |
1,820 |
+390 |
Sep18 |
180308 |
12196.0 |
12359.0 |
12196.0 |
12359.0 |
+120.5 |
2 |
122 |
+2 |
Total Volume and Open Interest |
36,313 |
28,143 |
+72 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180308 |
3380 |
3420 |
3373 |
3415 |
+38 |
1,267,501 |
3,702,431 |
-49,326 |
Jun18 |
180308 |
3297 |
3333 |
3286 |
3329 |
+38 |
9,637 |
284,805 |
+107,053 |
Sep18 |
180308 |
3280 |
3319 |
3280 |
3319 |
+38 |
40 |
3,842 |
+12 |
Total Volume and Open Interest |
1,277,178 |
3,996,605 |
+57,739 |
Swiss Market Index(EUREX) |
Mar18 |
180308 |
8765 |
8864 |
8736 |
8853 |
+114 |
51,295 |
297,489 |
+10,774 |
Jun18 |
180308 |
8605 |
8701 |
8582 |
8690 |
+114 |
4,323 |
40,098 |
+4,781 |
Sep18 |
180308 |
8663 |
8663 |
8663 |
8663 |
+114 |
0 |
57 |
+0 |
Total Volume and Open Interest |
55,618 |
337,644 |
-1,514 |
FT-SE 100(EURONEXT) |
Mar18 |
180308 |
7127.50 |
7213.50 |
7127.50 |
7203.50 |
+58.00 |
106,518 |
602,882 |
-5,416 |
Jun18 |
180308 |
7066.00 |
7132.50 |
7047.50 |
7122.00 |
+58.50 |
8,122 |
17,124 |
+4,734 |
Sep18 |
180308 |
7059.50 |
7059.50 |
7059.50 |
7059.50 |
+58.00 |
2 |
21 |
+0 |
Total Volume and Open Interest |
114,642 |
621,027 |
-682 |
SPI 200(SFE) |
Mar18 |
180308 |
5894.0 |
5943.0 |
5886.0 |
5939.0 |
+42.0 |
44,583 |
270,433 |
-2,976 |
Jun18 |
180308 |
5890.0 |
5932.0 |
5878.0 |
5928.0 |
+44.0 |
986 |
6,370 |
+566 |
Sep18 |
180308 |
5873.0 |
5873.0 |
5873.0 |
5873.0 |
+44.0 |
0 |
2,805 |
+0 |
Total Volume and Open Interest |
46,418 |
282,726 |
-1,582 |
FTSE MIB(ISE) |
Mar18 |
180308 |
22480.00 |
22795.00 |
22410.00 |
22729.00 |
+275.00 |
35,176 |
37,752 |
-1,270 |
Jun18 |
180308 |
22035.00 |
22290.00 |
21940.00 |
22237.00 |
+270.00 |
194 |
2,867 |
+73 |
Sep18 |
180308 |
22132.00 |
22132.00 |
22132.00 |
22132.00 |
+272.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
35,370 |
40,621 |
-1,197 |
KOSPI 200(KFE) |
Mar18 |
180308 |
311.40 |
314.20 |
310.90 |
314.10 |
+3.15 |
239,590 |
175,118 |
-43,578 |
Jun18 |
180308 |
311.90 |
315.15 |
311.90 |
314.75 |
+3.75 |
23,498 |
152,383 |
+60,134 |
Sep18 |
180308 |
314.85 |
315.65 |
312.85 |
315.40 |
+2.80 |
59 |
5,648 |
+808 |
Total Volume and Open Interest |
263,149 |
385,658 |
+17,364 |
GSCI(CME) |
Mar18 |
180308 |
439.00 |
439.40 |
437.00 |
438.30 |
-3.15 |
377 |
13,482 |
-259 |
Apr18 |
180308 |
441.40 |
441.70 |
437.40 |
438.75 |
-3.05 |
340 |
1,744 |
+340 |
May18 |
180308 |
438.65 |
438.65 |
438.65 |
438.65 |
-3.05 |
|
|
|
Total Volume and Open Interest |
717 |
15,226 |
+81 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|