|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 09, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180309 |
1049.75 |
1049.75 |
1029.00 |
1029.25 |
-24.50 |
2,360 |
2,199 |
-574 |
May18 |
180309 |
1063.00 |
1065.00 |
1036.50 |
1039.25 |
-24.75 |
131,562 |
405,570 |
+3,904 |
Jul18 |
180309 |
1072.25 |
1074.00 |
1045.75 |
1048.25 |
-24.75 |
72,395 |
197,759 |
+6,265 |
Aug18 |
180309 |
1072.75 |
1074.50 |
1047.00 |
1049.25 |
-24.25 |
6,251 |
25,066 |
+785 |
Sep18 |
180309 |
1056.25 |
1057.25 |
1035.75 |
1037.50 |
-19.75 |
2,986 |
7,834 |
+321 |
Nov18 |
180309 |
1043.75 |
1044.75 |
1027.50 |
1030.00 |
-15.00 |
41,447 |
152,230 |
+4,212 |
Jan19 |
180309 |
1045.75 |
1047.50 |
1031.25 |
1033.00 |
-14.75 |
3,211 |
11,587 |
+10 |
Mar19 |
180309 |
1043.50 |
1045.00 |
1029.00 |
1030.50 |
-15.25 |
2,165 |
16,737 |
+719 |
May19 |
180309 |
1037.75 |
1040.75 |
1028.25 |
1029.50 |
-15.25 |
697 |
3,389 |
-1,053 |
Jul19 |
180309 |
1040.00 |
1042.25 |
1030.25 |
1032.00 |
-14.00 |
945 |
5,898 |
+260 |
Aug19 |
180309 |
1025.25 |
1025.25 |
1025.25 |
1025.25 |
-14.00 |
0 |
70 |
+0 |
Sep19 |
180309 |
1008.25 |
1008.25 |
1008.25 |
1008.25 |
-14.00 |
0 |
36 |
+0 |
Nov19 |
180309 |
1000.25 |
1001.25 |
995.50 |
996.25 |
-11.00 |
883 |
5,389 |
-219 |
Jan20 |
180309 |
1001.25 |
1001.25 |
1001.25 |
1001.25 |
-10.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
264,902 |
833,864 |
+14,630 |
Soybean Meal(CBOT) |
Mar18 |
180309 |
378.50 |
378.50 |
370.50 |
371.70 |
-8.90 |
960 |
676 |
-440 |
May18 |
180309 |
385.00 |
385.00 |
372.20 |
373.60 |
-9.80 |
63,814 |
226,145 |
-5,389 |
Jul18 |
180309 |
384.50 |
385.80 |
374.00 |
375.30 |
-9.20 |
32,066 |
106,752 |
+2,425 |
Aug18 |
180309 |
381.00 |
382.30 |
371.30 |
372.40 |
-8.50 |
4,693 |
21,421 |
+354 |
Sep18 |
180309 |
377.90 |
377.90 |
368.00 |
369.30 |
-7.80 |
4,126 |
11,952 |
-152 |
Oct18 |
180309 |
372.80 |
373.10 |
364.60 |
365.50 |
-7.50 |
2,721 |
12,873 |
+1,112 |
Dec18 |
180309 |
371.90 |
371.90 |
363.30 |
364.20 |
-7.30 |
9,950 |
47,366 |
+751 |
Jan19 |
180309 |
367.70 |
367.70 |
360.10 |
360.90 |
-6.90 |
384 |
3,959 |
+72 |
Mar19 |
180309 |
358.20 |
361.40 |
354.20 |
355.00 |
-6.10 |
269 |
8,104 |
+82 |
May19 |
180309 |
354.00 |
357.50 |
349.90 |
350.90 |
-6.10 |
500 |
5,302 |
+91 |
Total Volume and Open Interest |
119,838 |
451,974 |
-1,122 |
Soybean Oil(CBOT) |
Mar18 |
180309 |
31.47 |
31.53 |
31.28 |
31.42 |
-0.25 |
111 |
165 |
-55 |
May18 |
180309 |
31.87 |
31.89 |
31.43 |
31.59 |
-0.25 |
56,146 |
249,549 |
-3,384 |
Jul18 |
180309 |
32.06 |
32.10 |
31.66 |
31.82 |
-0.24 |
25,945 |
99,040 |
-831 |
Aug18 |
180309 |
32.19 |
32.19 |
31.77 |
31.93 |
-0.22 |
3,454 |
25,925 |
+345 |
Sep18 |
180309 |
32.28 |
32.28 |
31.89 |
32.05 |
-0.20 |
1,312 |
16,415 |
+115 |
Oct18 |
180309 |
32.32 |
32.35 |
31.99 |
32.15 |
-0.18 |
1,046 |
13,313 |
+210 |
Dec18 |
180309 |
32.56 |
32.56 |
32.19 |
32.38 |
-0.15 |
6,501 |
55,554 |
+786 |
Jan19 |
180309 |
32.75 |
32.75 |
32.41 |
32.60 |
-0.13 |
212 |
9,576 |
+24 |
Mar19 |
180309 |
32.94 |
32.96 |
32.62 |
32.84 |
-0.11 |
588 |
6,776 |
+249 |
May19 |
180309 |
33.05 |
33.07 |
32.76 |
33.00 |
-0.11 |
209 |
1,641 |
+69 |
Total Volume and Open Interest |
95,681 |
482,757 |
-2,387 |
Canola(WCE) |
Mar18 |
180309 |
509.5 |
509.5 |
509.5 |
509.5 |
-6.7 |
100 |
1,910 |
-2 |
May18 |
180309 |
521.7 |
521.7 |
514.3 |
514.9 |
-6.9 |
11,215 |
77,620 |
+954 |
Jul18 |
180309 |
525.8 |
525.8 |
518.5 |
519.0 |
-7.2 |
4,572 |
40,781 |
+998 |
Nov18 |
180309 |
513.2 |
513.5 |
506.5 |
507.1 |
-6.1 |
2,947 |
52,032 |
+91 |
Jan19 |
180309 |
511.3 |
511.7 |
510.5 |
511.1 |
-6.4 |
270 |
3,443 |
+72 |
Total Volume and Open Interest |
19,155 |
176,070 |
+2,153 |
Corn(CBOT) |
Mar18 |
180309 |
385.00 |
385.25 |
382.50 |
383.00 |
-2.75 |
4,263 |
4,690 |
-957 |
May18 |
180309 |
392.75 |
393.25 |
389.75 |
390.50 |
-3.00 |
172,117 |
755,400 |
+5,816 |
Jul18 |
180309 |
399.75 |
400.00 |
397.00 |
398.00 |
-2.50 |
92,771 |
421,110 |
+11,570 |
Sep18 |
180309 |
404.00 |
404.25 |
401.25 |
402.50 |
-2.50 |
27,372 |
173,299 |
+5,520 |
Dec18 |
180309 |
409.25 |
409.75 |
406.25 |
407.25 |
-3.00 |
36,134 |
309,101 |
+7,343 |
Mar19 |
180309 |
415.50 |
416.25 |
412.75 |
413.75 |
-3.00 |
4,677 |
68,780 |
+1,829 |
May19 |
180309 |
420.00 |
420.50 |
417.50 |
418.50 |
-2.75 |
646 |
7,576 |
+158 |
Jul19 |
180309 |
424.25 |
424.75 |
421.75 |
423.00 |
-2.25 |
1,151 |
15,993 |
+202 |
Sep19 |
180309 |
413.75 |
414.75 |
413.25 |
414.75 |
unch |
7 |
1,996 |
+6 |
Dec19 |
180309 |
415.75 |
417.75 |
413.25 |
417.75 |
+1.00 |
586 |
16,527 |
+137 |
Total Volume and Open Interest |
339,755 |
1,775,602 |
+31,651 |
Wheat(CBOT) |
Mar18 |
180309 |
495.00 |
495.00 |
486.00 |
489.00 |
-5.75 |
222 |
390 |
-211 |
May18 |
180309 |
499.50 |
499.50 |
486.00 |
489.25 |
-10.00 |
85,079 |
222,423 |
-7,322 |
Jul18 |
180309 |
515.25 |
515.25 |
501.75 |
505.50 |
-9.75 |
43,773 |
113,983 |
+3,008 |
Sep18 |
180309 |
531.50 |
531.50 |
518.00 |
522.00 |
-9.75 |
16,644 |
48,212 |
+2,080 |
Dec18 |
180309 |
550.75 |
551.00 |
538.25 |
542.00 |
-10.00 |
17,507 |
58,328 |
+1,296 |
Mar19 |
180309 |
564.75 |
565.00 |
552.50 |
556.25 |
-9.50 |
5,034 |
15,769 |
+1,016 |
Total Volume and Open Interest |
169,712 |
465,913 |
+489 |
Wheat(KCBT) |
Mar18 |
180309 |
508.00 |
508.00 |
508.00 |
508.00 |
-11.75 |
8 |
46 |
-8 |
May18 |
180309 |
533.00 |
533.25 |
518.00 |
520.50 |
-12.75 |
34,880 |
130,634 |
-3,050 |
Jul18 |
180309 |
549.75 |
549.75 |
534.50 |
537.25 |
-12.75 |
22,885 |
77,360 |
-1,612 |
Sep18 |
180309 |
565.75 |
565.75 |
551.25 |
554.25 |
-12.50 |
8,687 |
39,456 |
+2,823 |
Dec18 |
180309 |
583.75 |
583.75 |
569.75 |
573.25 |
-11.75 |
4,629 |
38,102 |
+199 |
Mar19 |
180309 |
588.25 |
590.75 |
579.00 |
582.50 |
-11.25 |
1,235 |
10,080 |
+93 |
May19 |
180309 |
590.00 |
590.50 |
580.25 |
584.00 |
-10.00 |
162 |
1,357 |
+67 |
Total Volume and Open Interest |
72,628 |
298,690 |
-1,421 |
Wheat(MGE) |
Mar18 |
180309 |
615.00 |
623.25 |
615.00 |
615.00 |
-6.75 |
1 |
12 |
-1 |
May18 |
180309 |
622.75 |
623.00 |
613.25 |
617.50 |
-7.25 |
2,848 |
33,091 |
+40 |
Jul18 |
180309 |
631.75 |
631.75 |
621.50 |
625.50 |
-7.25 |
1,059 |
10,034 |
+246 |
Sep18 |
180309 |
635.00 |
635.00 |
628.50 |
632.25 |
-6.50 |
382 |
8,353 |
+58 |
Dec18 |
180309 |
640.00 |
642.50 |
637.50 |
641.25 |
-5.00 |
334 |
4,795 |
+60 |
Mar19 |
180309 |
647.25 |
647.75 |
644.25 |
647.75 |
-3.50 |
53 |
900 |
+24 |
Total Volume and Open Interest |
4,678 |
57,232 |
+428 |
Oats(CBOT) |
Mar18 |
180309 |
259.50 |
259.50 |
259.50 |
259.50 |
-1.25 |
0 |
2 |
-2 |
May18 |
180309 |
264.25 |
266.75 |
262.00 |
262.50 |
-2.50 |
241 |
4,670 |
-32 |
Jul18 |
180309 |
264.50 |
265.25 |
262.00 |
263.00 |
-1.50 |
34 |
598 |
-15 |
Sep18 |
180309 |
261.75 |
261.75 |
261.75 |
261.75 |
-2.00 |
6 |
27 |
-1 |
Total Volume and Open Interest |
299 |
5,525 |
-38 |
Rough Rice(CBOT) |
Mar18 |
180309 |
12.16 |
12.16 |
12.16 |
12.16 |
-0.10 |
1 |
4 |
-6 |
May18 |
180309 |
12.41 |
12.44 |
12.23 |
12.33 |
-0.10 |
109 |
6,078 |
-15 |
Jul18 |
180309 |
12.50 |
12.51 |
12.44 |
12.51 |
-0.11 |
0 |
1,249 |
+0 |
Sep18 |
180309 |
11.77 |
11.77 |
11.77 |
11.77 |
-0.06 |
0 |
771 |
+0 |
Total Volume and Open Interest |
110 |
8,102 |
-21 |
Live Cattle(CME) |
Apr18 |
180309 |
122.135 |
123.535 |
121.135 |
123.135 |
+1.350 |
29,366 |
109,641 |
-7,277 |
Jun18 |
180309 |
113.700 |
114.580 |
112.680 |
114.300 |
+1.015 |
25,845 |
137,476 |
+2,537 |
Aug18 |
180309 |
111.535 |
112.180 |
110.550 |
111.650 |
+0.400 |
11,680 |
69,383 |
+1,863 |
Oct18 |
180309 |
114.250 |
114.850 |
113.450 |
114.400 |
+0.220 |
4,041 |
30,076 |
+355 |
Dec18 |
180309 |
117.450 |
117.800 |
116.550 |
117.500 |
+0.150 |
2,993 |
16,293 |
+604 |
Feb19 |
180309 |
118.430 |
118.730 |
117.635 |
118.400 |
+0.070 |
355 |
4,684 |
+72 |
Total Volume and Open Interest |
74,459 |
370,524 |
-1,747 |
Feeder Cattle(CME) |
Mar18 |
180309 |
142.650 |
143.080 |
141.035 |
142.535 |
+0.785 |
1,777 |
8,041 |
-656 |
Apr18 |
180309 |
143.100 |
143.950 |
142.000 |
143.150 |
+0.150 |
6,939 |
18,139 |
-860 |
May18 |
180309 |
144.450 |
145.580 |
143.500 |
144.650 |
+0.200 |
4,982 |
15,602 |
+772 |
Aug18 |
180309 |
149.985 |
150.785 |
149.035 |
149.750 |
-0.235 |
2,068 |
9,055 |
+236 |
Sep18 |
180309 |
150.830 |
151.500 |
149.800 |
150.630 |
-0.105 |
712 |
2,244 |
+235 |
Oct18 |
180309 |
150.630 |
151.400 |
149.735 |
150.550 |
-0.030 |
238 |
1,311 |
+18 |
Nov18 |
180309 |
150.000 |
150.685 |
149.000 |
150.000 |
+0.050 |
140 |
1,207 |
+62 |
Total Volume and Open Interest |
16,904 |
55,990 |
-167 |
Lean Hogs(CME) |
Apr18 |
180309 |
67.750 |
68.300 |
67.000 |
67.850 |
-0.230 |
34,019 |
66,373 |
-5,500 |
May18 |
180309 |
72.100 |
72.900 |
71.730 |
72.000 |
-0.350 |
1,012 |
3,201 |
+268 |
Jun18 |
180309 |
78.250 |
79.000 |
77.500 |
77.680 |
-0.570 |
26,902 |
59,778 |
+3,285 |
Jul18 |
180309 |
78.980 |
79.830 |
78.450 |
78.550 |
-0.380 |
8,750 |
19,915 |
-131 |
Aug18 |
180309 |
79.000 |
80.100 |
78.650 |
78.785 |
-0.545 |
6,160 |
27,622 |
+1,070 |
Oct18 |
180309 |
67.650 |
68.385 |
67.080 |
67.200 |
-0.450 |
3,179 |
30,448 |
+353 |
Dec18 |
180309 |
62.450 |
63.200 |
62.000 |
62.235 |
-0.250 |
1,525 |
13,604 |
+261 |
Feb19 |
180309 |
66.225 |
67.250 |
66.180 |
66.250 |
-0.035 |
230 |
2,050 |
-57 |
Total Volume and Open Interest |
81,873 |
223,322 |
-406 |
Class III Milk(CME) |
Mar18 |
180309 |
14.16 |
14.21 |
14.15 |
14.19 |
+0.03 |
140 |
4,338 |
-67 |
Apr18 |
180309 |
14.08 |
14.13 |
13.96 |
14.03 |
-0.07 |
300 |
3,664 |
+36 |
May18 |
180309 |
14.23 |
14.23 |
14.08 |
14.16 |
-0.04 |
93 |
2,774 |
+24 |
Jun18 |
180309 |
14.71 |
14.72 |
14.63 |
14.69 |
+0.01 |
49 |
2,281 |
-2 |
Jul18 |
180309 |
15.25 |
15.28 |
15.24 |
15.25 |
unch |
28 |
1,741 |
+3 |
Aug18 |
180309 |
15.60 |
15.66 |
15.59 |
15.66 |
+0.04 |
22 |
1,535 |
+0 |
Sep18 |
180309 |
15.83 |
15.91 |
15.83 |
15.90 |
+0.03 |
19 |
1,698 |
+1 |
Oct18 |
180309 |
15.85 |
15.91 |
15.85 |
15.89 |
+0.02 |
15 |
1,346 |
+5 |
Nov18 |
180309 |
15.79 |
15.87 |
15.79 |
15.83 |
+0.03 |
11 |
1,292 |
-2 |
Dec18 |
180309 |
15.72 |
15.75 |
15.72 |
15.74 |
+0.02 |
9 |
1,221 |
+4 |
Jan19 |
180309 |
15.50 |
15.50 |
15.50 |
15.50 |
unch |
2 |
83 |
+0 |
Feb19 |
180309 |
15.56 |
15.56 |
15.56 |
15.56 |
unch |
3 |
44 |
+1 |
Mar19 |
180309 |
15.57 |
15.57 |
15.57 |
15.57 |
unch |
1 |
41 |
+1 |
Total Volume and Open Interest |
692 |
22,304 |
+4 |
Cocoa(ICE) |
Mar18 |
180309 |
2478 |
2478 |
2478 |
2478 |
-28 |
25 |
207 |
-42 |
May18 |
180309 |
2509 |
2539 |
2444 |
2465 |
-28 |
29,019 |
130,981 |
+729 |
Jul18 |
180309 |
2528 |
2562 |
2470 |
2492 |
-26 |
16,203 |
69,757 |
+1,930 |
Sep18 |
180309 |
2551 |
2574 |
2482 |
2507 |
-28 |
9,880 |
32,334 |
+2,645 |
Dec18 |
180309 |
2540 |
2565 |
2476 |
2500 |
-28 |
4,175 |
22,615 |
+259 |
Mar19 |
180309 |
2528 |
2547 |
2459 |
2482 |
-30 |
3,149 |
19,321 |
+446 |
May19 |
180309 |
2505 |
2545 |
2465 |
2487 |
-29 |
1,489 |
7,298 |
-160 |
Total Volume and Open Interest |
65,330 |
290,570 |
+6,109 |
Coffee "C"(ICE) |
Mar18 |
180309 |
119.75 |
119.75 |
118.85 |
118.85 |
-0.15 |
5 |
40 |
-3 |
May18 |
180309 |
120.35 |
121.30 |
119.85 |
120.15 |
-0.15 |
21,083 |
138,358 |
-1,311 |
Jul18 |
180309 |
122.70 |
123.50 |
122.10 |
122.40 |
-0.20 |
9,058 |
42,675 |
+1,304 |
Sep18 |
180309 |
125.00 |
125.70 |
124.35 |
124.60 |
-0.25 |
3,487 |
27,328 |
+919 |
Dec18 |
180309 |
128.60 |
129.05 |
127.70 |
127.95 |
-0.30 |
2,884 |
22,326 |
-425 |
Mar19 |
180309 |
131.70 |
132.45 |
131.20 |
131.40 |
-0.30 |
1,006 |
7,315 |
+171 |
Total Volume and Open Interest |
37,747 |
243,749 |
+791 |
Orange Juice(ICE) |
Mar18 |
180309 |
139.85 |
139.85 |
139.85 |
139.85 |
+1.35 |
0 |
9 |
-7 |
May18 |
180309 |
138.50 |
142.15 |
138.50 |
140.35 |
+1.35 |
309 |
9,106 |
+9 |
Jul18 |
180309 |
140.00 |
142.00 |
139.00 |
140.40 |
+0.95 |
60 |
1,589 |
-28 |
Sep18 |
180309 |
140.00 |
141.60 |
139.80 |
140.75 |
+0.45 |
42 |
668 |
+29 |
Nov18 |
180309 |
140.50 |
141.20 |
140.50 |
141.20 |
+0.65 |
3 |
289 |
+3 |
Jan19 |
180309 |
141.90 |
141.90 |
141.90 |
141.90 |
+0.65 |
0 |
2 |
+0 |
Total Volume and Open Interest |
414 |
11,663 |
+6 |
Sugar #11(ICE) |
May18 |
180309 |
12.92 |
12.97 |
12.75 |
12.84 |
-0.05 |
114,785 |
427,578 |
-3,731 |
Jul18 |
180309 |
13.15 |
13.16 |
12.97 |
13.06 |
-0.04 |
51,685 |
169,898 |
+10,522 |
Oct18 |
180309 |
13.54 |
13.54 |
13.35 |
13.44 |
-0.04 |
19,756 |
120,252 |
+683 |
Mar19 |
180309 |
14.28 |
14.34 |
14.16 |
14.26 |
-0.02 |
11,508 |
86,835 |
+2,258 |
May19 |
180309 |
14.43 |
14.49 |
14.31 |
14.43 |
unch |
3,655 |
18,134 |
+970 |
Jul19 |
180309 |
14.54 |
14.61 |
14.43 |
14.56 |
+0.02 |
1,379 |
11,835 |
+412 |
Oct19 |
180309 |
14.84 |
14.86 |
14.73 |
14.85 |
+0.02 |
206 |
10,168 |
-25 |
Mar20 |
180309 |
15.32 |
15.33 |
15.22 |
15.32 |
+0.03 |
67 |
4,653 |
+19 |
Total Volume and Open Interest |
203,085 |
852,407 |
+11,125 |
London Cocoa(LCE) |
Mar18 |
180309 |
1812 |
1829 |
1771 |
1771 |
-36 |
2,781 |
27,632 |
-740 |
May18 |
180309 |
1780 |
1799 |
1736 |
1741 |
-32 |
19,540 |
80,065 |
+243 |
Jul18 |
180309 |
1785 |
1805 |
1745 |
1750 |
-28 |
9,574 |
54,250 |
-462 |
Sep18 |
180309 |
1786 |
1802 |
1745 |
1750 |
-29 |
6,073 |
30,785 |
-4 |
Dec18 |
180309 |
1782 |
1795 |
1741 |
1746 |
-29 |
4,166 |
40,937 |
-670 |
Mar19 |
180309 |
1759 |
1770 |
1721 |
1726 |
-31 |
4,112 |
25,776 |
-174 |
May19 |
180309 |
1766 |
1766 |
1718 |
1722 |
-33 |
1,415 |
9,453 |
+583 |
Total Volume and Open Interest |
48,466 |
279,542 |
-784 |
London Sugar(LCE) |
May18 |
180309 |
358.10 |
358.90 |
355.00 |
357.30 |
+0.60 |
12,015 |
53,074 |
+1,038 |
Aug18 |
180309 |
353.60 |
353.80 |
350.00 |
352.50 |
+0.20 |
5,900 |
27,203 |
+841 |
Oct18 |
180309 |
354.00 |
354.80 |
351.90 |
353.90 |
-0.20 |
1,486 |
8,944 |
+340 |
Dec18 |
180309 |
360.90 |
360.90 |
357.60 |
360.20 |
-0.10 |
450 |
4,318 |
+0 |
Mar19 |
180309 |
368.20 |
368.20 |
364.10 |
367.50 |
-0.30 |
211 |
3,886 |
+51 |
Total Volume and Open Interest |
20,315 |
100,026 |
+2,378 |
Cotton(ICE) |
May18 |
180309 |
84.94 |
85.55 |
84.23 |
84.52 |
-0.60 |
22,478 |
129,280 |
-2,228 |
Jul18 |
180309 |
84.40 |
84.90 |
83.92 |
84.19 |
-0.36 |
11,911 |
59,418 |
-896 |
Oct18 |
180309 |
80.05 |
80.14 |
79.88 |
79.88 |
+0.10 |
0 |
3 |
+0 |
Dec18 |
180309 |
78.35 |
78.74 |
78.35 |
78.72 |
+0.23 |
6,408 |
64,431 |
+1,428 |
Mar19 |
180309 |
78.28 |
78.80 |
78.28 |
78.80 |
+0.46 |
284 |
9,885 |
+64 |
May19 |
180309 |
78.16 |
78.65 |
78.16 |
78.64 |
+0.48 |
142 |
484 |
+75 |
Total Volume and Open Interest |
41,251 |
268,717 |
-1,571 |
Lumber(CME) |
Mar18 |
180309 |
492.0 |
508.1 |
492.0 |
505.0 |
+13.5 |
315 |
411 |
-195 |
May18 |
180309 |
476.5 |
486.3 |
475.0 |
483.4 |
+6.4 |
609 |
5,030 |
+32 |
Jul18 |
180309 |
468.8 |
474.4 |
468.5 |
473.1 |
+7.0 |
72 |
602 |
+14 |
Sep18 |
180309 |
458.6 |
458.6 |
453.3 |
458.6 |
+4.6 |
37 |
145 |
+11 |
Total Volume and Open Interest |
1,041 |
6,283 |
-130 |
Crude Oil(NYM) |
Apr18 |
180309 |
60.27 |
62.18 |
60.14 |
62.04 |
+1.92 |
879,119 |
400,976 |
-33,062 |
May18 |
180309 |
60.26 |
62.04 |
60.08 |
61.92 |
+1.86 |
269,065 |
313,090 |
+30,688 |
Jun18 |
180309 |
60.06 |
61.79 |
59.93 |
61.69 |
+1.78 |
150,818 |
308,866 |
+8,529 |
Jul18 |
180309 |
59.85 |
61.43 |
59.66 |
61.33 |
+1.69 |
55,813 |
139,250 |
-3,810 |
Aug18 |
180309 |
59.47 |
60.94 |
59.30 |
60.89 |
+1.62 |
35,430 |
87,194 |
+281 |
Sep18 |
180309 |
58.91 |
60.49 |
58.90 |
60.42 |
+1.58 |
42,761 |
128,494 |
+3,776 |
Oct18 |
180309 |
58.67 |
59.99 |
58.51 |
59.95 |
+1.54 |
17,136 |
92,145 |
-53 |
Nov18 |
180309 |
58.14 |
59.57 |
58.14 |
59.52 |
+1.51 |
8,152 |
72,388 |
-384 |
Dec18 |
180309 |
57.80 |
59.23 |
57.67 |
59.13 |
+1.49 |
62,321 |
239,741 |
+1,733 |
Jan19 |
180309 |
57.46 |
58.76 |
57.46 |
58.73 |
+1.45 |
2,080 |
85,703 |
-164 |
Feb19 |
180309 |
57.08 |
58.37 |
57.05 |
58.33 |
+1.42 |
1,770 |
52,091 |
+594 |
Mar19 |
180309 |
56.77 |
58.00 |
56.67 |
57.95 |
+1.37 |
2,077 |
43,286 |
+24 |
Apr19 |
180309 |
57.60 |
57.60 |
57.60 |
57.60 |
+1.33 |
267 |
21,490 |
-19 |
May19 |
180309 |
57.26 |
57.26 |
57.26 |
57.26 |
+1.30 |
277 |
19,555 |
+53 |
Jun19 |
180309 |
55.69 |
57.04 |
55.69 |
56.96 |
+1.29 |
8,590 |
105,213 |
-292 |
Jul19 |
180309 |
56.64 |
56.64 |
56.64 |
56.64 |
+1.26 |
332 |
17,049 |
-63 |
Total Volume and Open Interest |
1,558,043 |
2,461,343 |
+9,851 |
e-miNY Crude Oil(NYM) |
Apr18 |
180309 |
60.300 |
62.175 |
60.125 |
62.050 |
+1.925 |
18,686 |
1,811 |
+184 |
May18 |
180309 |
60.225 |
62.025 |
60.100 |
61.925 |
+1.875 |
496 |
454 |
+5 |
Jun18 |
180309 |
60.125 |
61.750 |
60.000 |
61.700 |
+1.800 |
60 |
150 |
+7 |
Jul18 |
180309 |
60.675 |
61.325 |
60.500 |
61.325 |
+1.675 |
9 |
64 |
-2 |
Aug18 |
180309 |
60.875 |
60.900 |
60.600 |
60.900 |
+1.625 |
4 |
122 |
-3 |
Sep18 |
180309 |
59.900 |
60.425 |
59.900 |
60.425 |
+1.575 |
3 |
67 |
-1 |
Oct18 |
180309 |
59.950 |
59.950 |
59.950 |
59.950 |
+1.550 |
0 |
36 |
+0 |
Nov18 |
180309 |
59.550 |
59.550 |
59.525 |
59.525 |
+1.525 |
1 |
125 |
+0 |
Dec18 |
180309 |
58.675 |
59.175 |
58.425 |
59.125 |
+1.475 |
6 |
159 |
+0 |
Jan19 |
180309 |
58.725 |
58.725 |
58.725 |
58.725 |
+1.450 |
0 |
30 |
+0 |
Total Volume and Open Interest |
19,268 |
3,061 |
+191 |
NY Harbor ULSD(NYM) |
Apr18 |
180309 |
186.26 |
189.50 |
186.05 |
188.66 |
+2.75 |
72,081 |
94,429 |
-9,492 |
May18 |
180309 |
186.75 |
189.89 |
186.38 |
189.00 |
+2.78 |
50,162 |
76,126 |
-2,382 |
Jun18 |
180309 |
186.77 |
190.08 |
186.51 |
189.38 |
+3.00 |
34,159 |
51,042 |
+858 |
Jul18 |
180309 |
187.24 |
190.39 |
186.68 |
189.84 |
+3.25 |
21,094 |
33,922 |
-228 |
Aug18 |
180309 |
188.42 |
190.59 |
188.06 |
190.16 |
+3.38 |
12,399 |
18,635 |
+1,269 |
Sep18 |
180309 |
187.61 |
190.87 |
187.50 |
190.53 |
+3.45 |
8,173 |
17,150 |
+179 |
Oct18 |
180309 |
188.62 |
191.17 |
188.57 |
190.87 |
+3.54 |
4,623 |
10,064 |
-747 |
Nov18 |
180309 |
188.77 |
191.38 |
188.67 |
191.12 |
+3.60 |
3,320 |
6,817 |
+754 |
Dec18 |
180309 |
187.81 |
191.43 |
187.79 |
191.15 |
+3.60 |
8,145 |
46,409 |
+120 |
Jan19 |
180309 |
189.47 |
191.58 |
188.91 |
191.34 |
+3.62 |
1,430 |
7,107 |
+120 |
Feb19 |
180309 |
189.04 |
191.47 |
188.88 |
191.30 |
+3.67 |
799 |
2,097 |
+33 |
Mar19 |
180309 |
188.48 |
190.91 |
188.42 |
190.76 |
+3.71 |
570 |
2,614 |
+129 |
Apr19 |
180309 |
187.84 |
189.32 |
187.80 |
189.32 |
+3.75 |
588 |
1,070 |
+200 |
May19 |
180309 |
188.34 |
188.34 |
188.34 |
188.34 |
+3.76 |
69 |
635 |
+16 |
Total Volume and Open Interest |
217,921 |
379,292 |
-9,140 |
RBOB Gasoline(NYM) |
Apr18 |
180309 |
187.20 |
191.47 |
186.93 |
190.43 |
+3.66 |
91,728 |
111,298 |
-3,527 |
May18 |
180309 |
188.61 |
192.83 |
188.39 |
191.82 |
+3.54 |
76,773 |
104,770 |
+6,728 |
Jun18 |
180309 |
188.80 |
192.94 |
188.62 |
192.05 |
+3.58 |
35,981 |
54,200 |
-159 |
Jul18 |
180309 |
188.57 |
192.11 |
187.87 |
191.33 |
+3.62 |
18,802 |
40,464 |
-496 |
Aug18 |
180309 |
186.91 |
190.67 |
186.70 |
190.01 |
+3.66 |
10,325 |
22,810 |
+1,725 |
Sep18 |
180309 |
184.69 |
188.31 |
184.51 |
187.75 |
+3.64 |
8,558 |
25,633 |
+877 |
Oct18 |
180309 |
172.00 |
174.82 |
171.85 |
174.38 |
+3.58 |
2,215 |
11,176 |
-189 |
Nov18 |
180309 |
167.92 |
171.36 |
167.90 |
170.97 |
+3.52 |
1,376 |
10,204 |
+592 |
Dec18 |
180309 |
165.15 |
168.80 |
165.15 |
168.39 |
+3.43 |
3,456 |
20,300 |
-21 |
Jan19 |
180309 |
165.27 |
167.74 |
165.01 |
167.40 |
+3.32 |
298 |
7,149 |
+107 |
Total Volume and Open Interest |
249,591 |
413,381 |
+5,638 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180309 |
190.43 |
190.43 |
190.43 |
190.43 |
+3.66 |
0 |
1 |
+0 |
May18 |
180309 |
191.82 |
191.82 |
191.82 |
191.82 |
+3.54 |
|
|
|
Jun18 |
180309 |
192.05 |
192.05 |
192.05 |
192.05 |
+3.58 |
|
|
|
Jul18 |
180309 |
191.33 |
191.33 |
191.33 |
191.33 |
+3.62 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr18 |
180309 |
2.742 |
2.752 |
2.712 |
2.732 |
-0.024 |
144,973 |
271,998 |
-22,449 |
May18 |
180309 |
2.773 |
2.780 |
2.739 |
2.759 |
-0.028 |
86,032 |
222,979 |
+2,485 |
Jun18 |
180309 |
2.821 |
2.827 |
2.787 |
2.806 |
-0.027 |
32,447 |
83,947 |
+321 |
Jul18 |
180309 |
2.869 |
2.877 |
2.836 |
2.855 |
-0.026 |
29,891 |
104,496 |
-1,555 |
Aug18 |
180309 |
2.881 |
2.884 |
2.848 |
2.867 |
-0.023 |
13,455 |
57,529 |
+525 |
Sep18 |
180309 |
2.858 |
2.865 |
2.829 |
2.849 |
-0.021 |
13,065 |
75,340 |
+386 |
Oct18 |
180309 |
2.872 |
2.872 |
2.840 |
2.861 |
-0.020 |
25,772 |
130,335 |
+742 |
Nov18 |
180309 |
2.913 |
2.920 |
2.890 |
2.910 |
-0.017 |
10,041 |
41,410 |
+1,201 |
Dec18 |
180309 |
3.028 |
3.035 |
3.006 |
3.027 |
-0.017 |
9,667 |
43,683 |
+1,816 |
Jan19 |
180309 |
3.109 |
3.119 |
3.089 |
3.109 |
-0.018 |
15,558 |
62,774 |
-129 |
Feb19 |
180309 |
3.073 |
3.086 |
3.056 |
3.074 |
-0.018 |
3,699 |
27,163 |
-57 |
Mar19 |
180309 |
2.973 |
2.992 |
2.964 |
2.981 |
-0.017 |
12,638 |
51,654 |
+1,415 |
Apr19 |
180309 |
2.671 |
2.688 |
2.671 |
2.687 |
-0.007 |
10,023 |
57,187 |
+1,326 |
May19 |
180309 |
2.635 |
2.651 |
2.635 |
2.649 |
-0.006 |
1,432 |
18,565 |
+843 |
Jun19 |
180309 |
2.668 |
2.677 |
2.664 |
2.676 |
-0.007 |
414 |
11,644 |
+63 |
Jul19 |
180309 |
2.699 |
2.707 |
2.695 |
2.707 |
-0.006 |
492 |
10,018 |
-28 |
Total Volume and Open Interest |
417,346 |
1,355,419 |
-10,494 |
Brent Crude Oil(ICE) |
May18 |
180309 |
63.93 |
65.63 |
63.69 |
65.49 |
+1.88 |
332,906 |
480,678 |
-17,999 |
Jun18 |
180309 |
63.75 |
65.42 |
63.52 |
65.27 |
+1.83 |
248,587 |
389,818 |
+33,358 |
Jul18 |
180309 |
63.48 |
65.11 |
63.29 |
64.95 |
+1.78 |
96,139 |
159,739 |
+14,401 |
Aug18 |
180309 |
63.20 |
64.76 |
63.01 |
64.63 |
+1.73 |
37,330 |
131,294 |
+2,293 |
Sep18 |
180309 |
62.91 |
64.48 |
62.72 |
64.31 |
+1.70 |
43,204 |
129,135 |
+2,940 |
Oct18 |
180309 |
62.60 |
64.09 |
62.41 |
63.97 |
+1.66 |
16,305 |
70,809 |
+1,384 |
Nov18 |
180309 |
62.19 |
63.71 |
62.09 |
63.63 |
+1.63 |
9,637 |
66,049 |
+1,156 |
Dec18 |
180309 |
61.98 |
63.45 |
61.75 |
63.29 |
+1.61 |
63,184 |
260,437 |
+3,205 |
Jan19 |
180309 |
61.69 |
62.99 |
61.49 |
62.97 |
+1.58 |
5,286 |
51,866 |
+717 |
Feb19 |
180309 |
62.16 |
62.69 |
61.96 |
62.69 |
+1.55 |
2,786 |
33,751 |
+790 |
Mar19 |
180309 |
62.41 |
62.41 |
62.37 |
62.41 |
+1.51 |
3,591 |
34,087 |
+804 |
Apr19 |
180309 |
62.15 |
62.15 |
62.15 |
62.15 |
+1.48 |
897 |
12,679 |
-48 |
May19 |
180309 |
61.89 |
61.89 |
61.89 |
61.89 |
+1.45 |
602 |
15,611 |
+99 |
Jun19 |
180309 |
60.25 |
61.66 |
60.25 |
61.61 |
+1.41 |
8,146 |
79,723 |
+227 |
Total Volume and Open Interest |
890,742 |
2,337,894 |
+45,048 |
Gas Oil(ICE) |
Mar18 |
180309 |
566.50 |
575.50 |
565.25 |
573.75 |
+7.00 |
46,041 |
36,962 |
-21,023 |
Apr18 |
180309 |
567.50 |
577.50 |
566.50 |
575.75 |
+7.50 |
120,843 |
233,093 |
+3,137 |
May18 |
180309 |
568.00 |
577.75 |
566.25 |
576.00 |
+7.75 |
74,239 |
173,972 |
+2,206 |
Jun18 |
180309 |
566.25 |
576.75 |
564.75 |
574.75 |
+8.00 |
51,645 |
104,752 |
+1,923 |
Jul18 |
180309 |
566.00 |
576.00 |
564.00 |
573.75 |
+8.00 |
22,142 |
53,187 |
+3,316 |
Aug18 |
180309 |
565.00 |
575.50 |
563.75 |
573.75 |
+8.00 |
9,022 |
35,849 |
+385 |
Sep18 |
180309 |
564.50 |
575.50 |
563.25 |
573.25 |
+8.25 |
8,674 |
36,301 |
+730 |
Oct18 |
180309 |
563.25 |
574.50 |
562.75 |
572.50 |
+8.25 |
3,581 |
29,234 |
+638 |
Nov18 |
180309 |
561.25 |
572.75 |
560.75 |
570.50 |
+8.25 |
1,561 |
15,229 |
+351 |
Dec18 |
180309 |
559.50 |
571.00 |
559.00 |
568.50 |
+8.25 |
14,276 |
117,189 |
+932 |
Total Volume and Open Interest |
359,911 |
1,014,394 |
-9,205 |
Ethanol(CBOT) |
Apr18 |
180309 |
1.522 |
1.522 |
1.495 |
1.510 |
-0.002 |
220 |
1,078 |
-43 |
May18 |
180309 |
1.528 |
1.528 |
1.509 |
1.522 |
+0.002 |
63 |
289 |
+40 |
Jun18 |
180309 |
1.521 |
1.521 |
1.521 |
1.521 |
+0.002 |
0 |
204 |
+0 |
Jul18 |
180309 |
1.519 |
1.519 |
1.519 |
1.519 |
+0.002 |
0 |
162 |
+0 |
Aug18 |
180309 |
1.518 |
1.518 |
1.518 |
1.518 |
+0.002 |
0 |
4 |
+0 |
Sep18 |
180309 |
1.514 |
1.514 |
1.514 |
1.514 |
+0.002 |
0 |
115 |
+0 |
Oct18 |
180309 |
1.507 |
1.507 |
1.507 |
1.507 |
+0.002 |
|
|
|
Nov18 |
180309 |
1.491 |
1.491 |
1.491 |
1.491 |
+0.002 |
0 |
16 |
+0 |
Total Volume and Open Interest |
283 |
1,912 |
-3 |
WTI Crude Oil(ICE) |
Apr18 |
180309 |
60.38 |
62.17 |
60.14 |
62.04 |
+1.92 |
48,281 |
61,426 |
+129 |
May18 |
180309 |
60.40 |
62.03 |
60.08 |
61.92 |
+1.86 |
61,865 |
64,229 |
+92 |
Jun18 |
180309 |
60.18 |
61.78 |
59.94 |
61.69 |
+1.78 |
50,573 |
85,991 |
+949 |
Jul18 |
180309 |
59.91 |
61.41 |
59.67 |
61.33 |
+1.69 |
14,343 |
25,495 |
+176 |
Aug18 |
180309 |
59.37 |
60.96 |
59.32 |
60.89 |
+1.62 |
7,905 |
19,333 |
+130 |
Sep18 |
180309 |
58.95 |
60.47 |
58.95 |
60.42 |
+1.58 |
5,384 |
24,010 |
-352 |
Oct18 |
180309 |
58.53 |
60.03 |
58.46 |
59.95 |
+1.54 |
1,499 |
8,821 |
+369 |
Nov18 |
180309 |
58.16 |
59.54 |
58.16 |
59.52 |
+1.51 |
646 |
12,095 |
+6 |
Dec18 |
180309 |
57.91 |
59.20 |
57.68 |
59.13 |
+1.49 |
12,903 |
111,719 |
-801 |
Jan19 |
180309 |
58.73 |
58.73 |
58.73 |
58.73 |
+1.45 |
111 |
6,237 |
-6 |
Feb19 |
180309 |
58.33 |
58.33 |
58.33 |
58.33 |
+1.42 |
165 |
6,734 |
+3 |
Mar19 |
180309 |
57.95 |
57.95 |
57.95 |
57.95 |
+1.37 |
234 |
6,347 |
-17 |
Apr19 |
180309 |
57.60 |
57.60 |
57.60 |
57.60 |
+1.33 |
5 |
1,863 |
+0 |
May19 |
180309 |
57.26 |
57.26 |
57.26 |
57.26 |
+1.30 |
8 |
2,443 |
+1 |
Jun19 |
180309 |
55.87 |
57.05 |
55.87 |
56.96 |
+1.29 |
1,756 |
23,595 |
+52 |
Jul19 |
180309 |
56.64 |
56.64 |
56.64 |
56.64 |
+1.26 |
0 |
1,780 |
+0 |
Total Volume and Open Interest |
210,890 |
556,426 |
+1,035 |
US Dollar Index(ICE) |
Mar18 |
180309 |
90.175 |
90.365 |
89.965 |
90.065 |
-0.090 |
23,588 |
31,057 |
-103 |
Jun18 |
180309 |
89.755 |
89.930 |
89.550 |
89.640 |
-0.095 |
1,298 |
5,449 |
-148 |
Sep18 |
180309 |
89.395 |
89.525 |
89.245 |
89.245 |
-0.105 |
13 |
627 |
+13 |
Total Volume and Open Interest |
24,908 |
37,405 |
-234 |
Australian Dollar(CME) |
Mar18 |
180309 |
77.87 |
78.55 |
77.76 |
78.48 |
+0.60 |
110,036 |
97,303 |
-2,282 |
Jun18 |
180309 |
77.89 |
78.57 |
77.80 |
78.51 |
+0.60 |
2,666 |
4,797 |
+523 |
Sep18 |
180309 |
78.08 |
78.60 |
78.08 |
78.56 |
+0.60 |
3 |
489 |
+1 |
Total Volume and Open Interest |
113,916 |
104,152 |
-1,899 |
British Pound(CME) |
Mar18 |
180309 |
138.15 |
138.93 |
137.91 |
138.52 |
+0.51 |
119,223 |
177,796 |
-3,295 |
Jun18 |
180309 |
138.73 |
139.50 |
138.48 |
139.09 |
+0.52 |
3,054 |
15,204 |
+543 |
Sep18 |
180309 |
139.64 |
139.98 |
139.64 |
139.64 |
+0.51 |
0 |
280 |
+0 |
Total Volume and Open Interest |
123,534 |
194,807 |
-2,632 |
Canadian Dollar(CME) |
Mar18 |
180309 |
77.59 |
78.08 |
77.47 |
77.93 |
+0.47 |
108,245 |
124,029 |
-479 |
Jun18 |
180309 |
77.72 |
78.22 |
77.64 |
78.08 |
+0.47 |
2,648 |
11,068 |
+1,106 |
Sep18 |
180309 |
77.83 |
78.27 |
77.78 |
78.21 |
+0.46 |
56 |
1,763 |
+33 |
Dec18 |
180309 |
78.32 |
78.36 |
78.13 |
78.34 |
+0.47 |
90 |
2,783 |
+83 |
Total Volume and Open Interest |
111,074 |
140,051 |
+733 |
Japanese Yen(CME) |
Mar18 |
180309 |
94.14 |
94.16 |
93.46 |
93.71 |
-0.47 |
149,811 |
264,034 |
-4,608 |
Jun18 |
180309 |
94.73 |
94.73 |
94.05 |
94.30 |
-0.47 |
9,460 |
13,332 |
+6,239 |
Sep18 |
180309 |
94.81 |
95.10 |
94.79 |
94.94 |
-0.47 |
4 |
436 |
+4 |
Total Volume and Open Interest |
159,399 |
278,970 |
+1,643 |
Swiss Franc(CME) |
Mar18 |
180309 |
105.19 |
105.45 |
104.94 |
105.22 |
+0.07 |
28,661 |
59,358 |
-1,207 |
Jun18 |
180309 |
106.05 |
106.27 |
105.78 |
106.05 |
+0.07 |
2,286 |
3,581 |
+1,837 |
Sep18 |
180309 |
106.92 |
106.95 |
106.70 |
106.92 |
+0.08 |
9 |
24 |
+1 |
Total Volume and Open Interest |
30,956 |
62,980 |
+631 |
EuroFX(CME) |
Mar18 |
180309 |
123.18 |
123.40 |
122.79 |
123.21 |
+0.09 |
205,870 |
498,260 |
-8,322 |
Jun18 |
180309 |
124.03 |
124.26 |
123.65 |
124.06 |
+0.08 |
17,211 |
51,420 |
+8,289 |
Sep18 |
180309 |
124.77 |
125.08 |
124.57 |
124.96 |
+0.09 |
221 |
2,080 |
+8 |
Total Volume and Open Interest |
225,999 |
557,703 |
+173 |
Mexican Peso(CME) |
Mar18 |
180309 |
535.75 |
539.63 |
535.25 |
536.25 |
+1.50 |
54,706 |
181,997 |
-1,237 |
Apr18 |
180309 |
533.88 |
533.88 |
533.88 |
533.88 |
+1.50 |
|
|
|
Total Volume and Open Interest |
58,519 |
189,214 |
-2,848 |
Brazilian Real(CME) |
Apr18 |
180309 |
305.20 |
308.05 |
305.15 |
307.00 |
+1.00 |
2,000 |
21,078 |
+74 |
May18 |
180309 |
306.15 |
307.00 |
304.45 |
306.15 |
+1.10 |
350 |
179 |
-255 |
Jun18 |
180309 |
305.25 |
305.25 |
305.25 |
305.25 |
+1.00 |
0 |
687 |
+0 |
Jul18 |
180309 |
304.35 |
304.35 |
304.35 |
304.35 |
+1.00 |
0 |
50 |
+0 |
Total Volume and Open Interest |
2,350 |
22,047 |
-181 |
30-Year T-Bonds(CBOT) |
Mar18 |
180309 |
144~210 |
144~230 |
143~270 |
144~050 |
-0~140 |
7,260 |
9,145 |
-5,006 |
Jun18 |
180309 |
143~220 |
143~230 |
142~240 |
143~040 |
-0~130 |
309,570 |
799,340 |
+872 |
Sep18 |
180309 |
142~040 |
142~040 |
142~040 |
142~040 |
-0~130 |
0 |
62 |
+0 |
Total Volume and Open Interest |
316,830 |
808,547 |
-4,134 |
10-Year T-Notes(CBOT) |
Mar18 |
180309 |
120~260 |
120~270 |
120~150 |
120~210 |
-0~045 |
43,812 |
42,644 |
-13,222 |
Jun18 |
180309 |
120~065 |
120~080 |
119~265 |
120~010 |
-0~045 |
1,729,097 |
3,397,172 |
-26,302 |
Sep18 |
180309 |
119~220 |
119~220 |
119~220 |
119~220 |
-0~040 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,772,909 |
3,439,818 |
-39,524 |
5-Year T-Notes(CBOT) |
Mar18 |
180309 |
114~110 |
114~120 |
114~052 |
114~086 |
-0~024 |
18,291 |
44,270 |
-7,109 |
Jun18 |
180309 |
114~014 |
114~024 |
113~272 |
113~310 |
-0~024 |
888,452 |
3,320,254 |
-3,607 |
Sep18 |
180309 |
113~310 |
113~310 |
113~310 |
113~310 |
-0~024 |
0 |
6 |
+0 |
Total Volume and Open Interest |
906,743 |
3,364,530 |
-10,716 |
2 Year T-Notes(CBOT) |
Mar18 |
180309 |
106~172 |
106~174 |
106~160 |
106~172 |
unch |
15,965 |
33,715 |
-5,254 |
Jun18 |
180309 |
106~080 |
106~082 |
106~064 |
106~076 |
-0~002 |
407,534 |
1,824,881 |
+23,674 |
Sep18 |
180309 |
106~076 |
106~076 |
106~076 |
106~076 |
-0~002 |
|
|
|
Total Volume and Open Interest |
423,499 |
1,858,596 |
+18,420 |
Eurodollars(CME) |
Mar18 |
180309 |
97.865 |
97.872 |
97.850 |
97.853 |
-0.015 |
262,056 |
1,306,584 |
+657 |
Jun18 |
180309 |
97.745 |
97.750 |
97.725 |
97.730 |
-0.015 |
232,903 |
1,623,907 |
-22,485 |
Sep18 |
180309 |
97.635 |
97.640 |
97.605 |
97.625 |
-0.010 |
221,818 |
1,462,182 |
+11,857 |
Dec18 |
180309 |
97.495 |
97.500 |
97.465 |
97.480 |
-0.015 |
343,180 |
1,868,531 |
+16,404 |
Mar19 |
180309 |
97.390 |
97.400 |
97.355 |
97.370 |
-0.020 |
273,312 |
1,334,956 |
+16,056 |
Jun19 |
180309 |
97.285 |
97.300 |
97.240 |
97.260 |
-0.025 |
253,476 |
1,381,874 |
+9,679 |
Sep19 |
180309 |
97.220 |
97.225 |
97.170 |
97.190 |
-0.030 |
197,206 |
954,147 |
-6,450 |
Dec19 |
180309 |
97.150 |
97.160 |
97.100 |
97.115 |
-0.035 |
316,101 |
2,138,183 |
+18,171 |
Mar20 |
180309 |
97.130 |
97.130 |
97.080 |
97.095 |
-0.035 |
190,951 |
964,402 |
-10,274 |
Jun20 |
180309 |
97.110 |
97.125 |
97.065 |
97.080 |
-0.035 |
157,789 |
901,308 |
+15,821 |
Sep20 |
180309 |
97.100 |
97.115 |
97.055 |
97.070 |
-0.035 |
129,062 |
610,910 |
+5,309 |
Dec20 |
180309 |
97.070 |
97.090 |
97.030 |
97.045 |
-0.030 |
154,455 |
691,537 |
-4,976 |
Mar21 |
180309 |
97.060 |
97.065 |
97.020 |
97.035 |
-0.030 |
106,497 |
508,054 |
+10,126 |
Jun21 |
180309 |
97.055 |
97.060 |
97.010 |
97.025 |
-0.030 |
69,565 |
250,759 |
-531 |
Sep21 |
180309 |
97.045 |
97.050 |
97.000 |
97.015 |
-0.030 |
49,814 |
191,344 |
+4,192 |
Dec21 |
180309 |
97.030 |
97.035 |
96.985 |
97.000 |
-0.030 |
72,040 |
267,698 |
+9,924 |
Mar22 |
180309 |
97.025 |
97.025 |
96.975 |
96.990 |
-0.030 |
26,970 |
139,450 |
+66 |
Jun22 |
180309 |
97.015 |
97.015 |
96.965 |
96.980 |
-0.030 |
31,714 |
85,359 |
+126 |
Total Volume and Open Interest |
3,234,382 |
378,008 |
+82,932 |
Ultra T-Bond(CBOT) |
Mar18 |
180309 |
156~19 |
156~29 |
155~18 |
156~02 |
-0~21 |
9,580 |
45,353 |
-7,701 |
Jun18 |
180309 |
156~02 |
156~02 |
154~20 |
155~06 |
-0~21 |
102,782 |
914,835 |
+319 |
Sep18 |
180309 |
154~06 |
154~06 |
154~06 |
154~06 |
-0~21 |
|
|
|
Total Volume and Open Interest |
112,362 |
960,188 |
-7,382 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180309 |
128~190 |
128~220 |
128~050 |
128~120 |
-0~075 |
18,083 |
12,455 |
-11,652 |
Jun18 |
180309 |
128~095 |
128~095 |
127~235 |
127~310 |
-0~080 |
172,373 |
533,287 |
+1,478 |
Sep18 |
180309 |
127~310 |
127~310 |
127~310 |
127~310 |
-0~080 |
|
|
|
Total Volume and Open Interest |
190,456 |
545,742 |
-10,174 |
30 Day Federal Funds(CBOT) |
Mar18 |
180309 |
98.503 |
98.505 |
98.503 |
98.503 |
-0.002 |
10,694 |
100,255 |
+3,728 |
Apr18 |
180309 |
98.340 |
98.340 |
98.335 |
98.340 |
unch |
24,587 |
412,556 |
-3,041 |
May18 |
180309 |
98.325 |
98.330 |
98.325 |
98.330 |
unch |
6,252 |
159,624 |
-414 |
Jun18 |
180309 |
98.225 |
98.230 |
98.220 |
98.230 |
unch |
11,847 |
73,305 |
+1,456 |
Jul18 |
180309 |
98.150 |
98.150 |
98.135 |
98.145 |
-0.005 |
23,638 |
195,176 |
-496 |
Aug18 |
180309 |
98.125 |
98.125 |
98.110 |
98.115 |
-0.010 |
14,590 |
156,073 |
+3,638 |
Total Volume and Open Interest |
222,844 |
2,011,801 |
-98 |
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) |
Jun18 |
180309 |
161.20 |
161.40 |
160.44 |
160.58 |
-0.70 |
85,485 |
248,341 |
-29,253 |
Sep18 |
180309 |
165.50 |
165.50 |
165.50 |
165.50 |
-0.28 |
20 |
0 |
-10 |
Dec18 |
180309 |
165.50 |
165.50 |
165.50 |
165.50 |
|
|
|
|
Euro-Bund(EUREX) |
Jun18 |
180309 |
157.15 |
157.25 |
156.88 |
156.98 |
-0.23 |
936,499 |
1,646,141 |
-253,824 |
Sep18 |
180309 |
156.65 |
156.67 |
156.54 |
156.54 |
-0.17 |
35 |
117 |
-12 |
Dec18 |
180309 |
156.54 |
156.54 |
156.54 |
156.54 |
|
|
|
|
Euro-Bobl(EUREX) |
Jun18 |
180309 |
130.31 |
130.35 |
130.21 |
130.24 |
-0.09 |
642,077 |
1,478,269 |
-161,561 |
Sep18 |
180309 |
129.76 |
129.76 |
129.76 |
129.76 |
-0.09 |
2 |
2 |
+0 |
Dec18 |
180309 |
129.76 |
129.76 |
129.76 |
129.76 |
|
|
|
|
Euro-Schatz(EUREX) |
Jun18 |
180309 |
111.82 |
111.83 |
111.81 |
111.82 |
-0.01 |
444,253 |
1,592,562 |
-164,778 |
Sep18 |
180309 |
111.65 |
111.65 |
111.65 |
111.65 |
-0.36 |
|
|
|
Dec18 |
180309 |
111.65 |
111.65 |
111.65 |
111.65 |
|
|
|
|
3-Mth Euribor(EUREX) |
Mar18 |
180309 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
0 |
6,688 |
+0 |
Jun18 |
180309 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.005 |
40 |
2,865 |
+0 |
Sep18 |
180309 |
100.305 |
100.305 |
100.305 |
100.305 |
-0.005 |
0 |
3,099 |
+0 |
Total Volume and Open Interest |
230 |
35,711 |
+395 |
Long Gilt(LIFFE) |
Mar18 |
180309 |
122~09 |
122~13 |
122~07 |
122~07 |
-0~08 |
1,122 |
31,196 |
-703 |
Jun18 |
180309 |
121~09 |
121~14 |
121~04 |
121~08 |
-0~07 |
194,376 |
689,832 |
-7,203 |
Total Volume and Open Interest |
195,498 |
721,028 |
-7,906 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180309 |
99.36 |
99.37 |
99.36 |
99.36 |
unch |
63,709 |
331,577 |
-1,942 |
Jun18 |
180309 |
99.19 |
99.20 |
99.18 |
99.18 |
-0.01 |
54,112 |
680,127 |
+1,694 |
Sep18 |
180309 |
99.08 |
99.09 |
99.08 |
99.08 |
-0.01 |
42,231 |
417,289 |
+4,472 |
Dec18 |
180309 |
98.99 |
99.00 |
98.98 |
98.98 |
-0.01 |
42,502 |
450,368 |
+6,433 |
Mar19 |
180309 |
98.91 |
98.91 |
98.89 |
98.90 |
-0.01 |
42,501 |
346,990 |
+2,256 |
Jun19 |
180309 |
98.83 |
98.83 |
98.81 |
98.82 |
-0.01 |
45,869 |
281,011 |
+5,411 |
Total Volume and Open Interest |
608,453 |
3,656,307 |
+37,932 |
3-Mth Euribor(LIFFE) |
Mar18 |
180309 |
100.325 |
100.330 |
100.325 |
100.325 |
-0.005 |
13,399 |
452,808 |
-1,436 |
Jun18 |
180309 |
100.315 |
100.320 |
100.315 |
100.315 |
-0.005 |
81,024 |
558,142 |
+9,131 |
Sep18 |
180309 |
100.305 |
100.310 |
100.305 |
100.305 |
-0.005 |
34,108 |
557,539 |
-1,983 |
Total Volume and Open Interest |
728,121 |
5,169,124 |
+19,626 |
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 |
180309 |
98.16 |
98.16 |
98.12 |
98.14 |
-0.02 |
28,415 |
190,420 |
+6,581 |
Sep18 |
180309 |
98.12 |
98.12 |
98.08 |
98.10 |
-0.02 |
24,691 |
197,446 |
+624 |
Dec18 |
180309 |
98.04 |
98.04 |
98.01 |
98.03 |
-0.01 |
25,072 |
174,717 |
+792 |
Mar19 |
180309 |
97.96 |
97.96 |
97.93 |
97.94 |
-0.02 |
14,213 |
121,290 |
+2,634 |
Jun19 |
180309 |
97.87 |
97.87 |
97.83 |
97.85 |
-0.02 |
15,279 |
102,918 |
+3,211 |
Sep19 |
180309 |
97.77 |
97.77 |
97.74 |
97.76 |
-0.02 |
13,296 |
70,641 |
+1,758 |
Dec19 |
180309 |
97.69 |
97.69 |
97.65 |
97.67 |
-0.02 |
9,016 |
54,032 |
+1,569 |
Mar20 |
180309 |
97.61 |
97.61 |
97.58 |
97.59 |
-0.03 |
3,445 |
11,082 |
+1,081 |
Jun20 |
180309 |
97.55 |
97.55 |
97.51 |
97.51 |
-0.04 |
211 |
3,141 |
+0 |
Total Volume and Open Interest |
147,042 |
949,836 |
+750 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180309 |
97.21 |
97.24 |
97.20 |
97.23 |
+0.02 |
177,789 |
1,166,399 |
+11,622 |
Jun18 |
180309 |
97.17 |
97.20 |
97.17 |
97.20 |
+0.02 |
9,897 |
41,493 |
+6,423 |
Total Volume and Open Interest |
187,686 |
1,207,892 |
+18,045 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180309 |
97.89 |
97.90 |
97.86 |
97.88 |
-0.01 |
198,869 |
983,733 |
-21,192 |
Jun18 |
180309 |
97.82 |
97.83 |
97.79 |
97.81 |
-0.01 |
28,055 |
61,578 |
+22,097 |
Total Volume and Open Interest |
226,924 |
1,045,311 |
+905 |
Gold(CMX) |
Apr18 |
180309 |
1322.7 |
1325.9 |
1313.2 |
1324.0 |
+2.3 |
305,077 |
296,537 |
-15,510 |
Jun18 |
180309 |
1328.1 |
1331.6 |
1319.1 |
1329.9 |
+2.3 |
31,028 |
124,469 |
+12,656 |
Aug18 |
180309 |
1329.3 |
1337.5 |
1325.6 |
1335.8 |
+2.3 |
4,526 |
30,368 |
+1,976 |
Oct18 |
180309 |
1338.1 |
1341.7 |
1331.6 |
1341.6 |
+2.3 |
547 |
5,274 |
+399 |
Dec18 |
180309 |
1342.1 |
1348.9 |
1337.3 |
1347.7 |
+2.4 |
2,271 |
39,303 |
+409 |
Feb19 |
180309 |
1346.9 |
1353.9 |
1345.9 |
1353.9 |
+2.5 |
443 |
2,339 |
+17 |
Apr19 |
180309 |
1360.1 |
1360.1 |
1360.1 |
1360.1 |
+2.5 |
60 |
2,793 |
+6 |
Jun19 |
180309 |
1366.6 |
1366.6 |
1366.6 |
1366.6 |
+2.5 |
169 |
1,440 |
+4 |
Aug19 |
180309 |
1372.7 |
1372.7 |
1372.7 |
1372.7 |
+2.5 |
1 |
10 |
+1 |
Oct19 |
180309 |
1379.3 |
1379.3 |
1379.3 |
1379.3 |
+2.9 |
0 |
27 |
+0 |
Dec19 |
180309 |
1386.9 |
1386.9 |
1386.9 |
1386.9 |
+2.9 |
0 |
3,348 |
+0 |
Total Volume and Open Interest |
344,640 |
508,050 |
-50 |
Silver(CMX) |
Mar18 |
180309 |
1633.0 |
1662.0 |
1630.5 |
1654.6 |
+11.0 |
34 |
658 |
-299 |
May18 |
180309 |
1651.0 |
1671.0 |
1633.0 |
1660.8 |
+10.8 |
93,850 |
145,885 |
-2,497 |
Jul18 |
180309 |
1659.0 |
1679.5 |
1644.5 |
1669.9 |
+11.1 |
4,877 |
22,144 |
+1,203 |
Sep18 |
180309 |
1663.5 |
1689.5 |
1655.0 |
1680.0 |
+11.2 |
1,120 |
8,579 |
+401 |
Dec18 |
180309 |
1676.0 |
1701.0 |
1670.0 |
1694.6 |
+11.5 |
1,277 |
16,264 |
+300 |
Mar19 |
180309 |
1710.5 |
1713.5 |
1689.0 |
1709.3 |
+11.5 |
52 |
546 |
+16 |
May19 |
180309 |
1723.0 |
1723.0 |
1718.7 |
1718.7 |
+11.5 |
0 |
54 |
+0 |
Total Volume and Open Interest |
101,387 |
195,724 |
-866 |
Platinum(NYMEX) |
Apr18 |
180309 |
954.8 |
967.0 |
948.3 |
964.2 |
+11.9 |
23,174 |
64,209 |
-867 |
Jul18 |
180309 |
959.0 |
971.7 |
953.5 |
969.3 |
+11.8 |
3,196 |
17,474 |
+2,211 |
Oct18 |
180309 |
970.0 |
976.6 |
970.0 |
974.7 |
+11.6 |
41 |
294 |
+11 |
Jan19 |
180309 |
970.0 |
980.0 |
970.0 |
980.0 |
+11.6 |
6 |
16 |
+3 |
Total Volume and Open Interest |
26,417 |
81,994 |
+1,341 |
Palladium(NYMEX) |
Mar18 |
180309 |
983.05 |
993.30 |
979.50 |
990.60 |
+15.15 |
4 |
39 |
-3 |
Jun18 |
180309 |
970.80 |
991.60 |
963.75 |
986.85 |
+21.25 |
5,088 |
24,726 |
-35 |
Sep18 |
180309 |
967.50 |
984.00 |
967.50 |
982.65 |
+20.15 |
120 |
832 |
+50 |
Total Volume and Open Interest |
5,212 |
25,630 |
+12 |
Copper(CMX) |
Mar18 |
180309 |
305.80 |
312.55 |
304.10 |
311.60 |
+5.75 |
744 |
3,059 |
-75 |
May18 |
180309 |
307.80 |
314.70 |
305.55 |
313.60 |
+5.70 |
92,633 |
142,172 |
+321 |
Jul18 |
180309 |
309.75 |
316.55 |
307.50 |
315.50 |
+5.70 |
15,256 |
40,429 |
-500 |
Sep18 |
180309 |
310.50 |
318.30 |
309.75 |
317.30 |
+5.70 |
4,751 |
28,985 |
-357 |
Dec18 |
180309 |
314.45 |
320.25 |
311.80 |
319.25 |
+5.60 |
1,945 |
19,141 |
-39 |
Total Volume and Open Interest |
116,775 |
259,860 |
-237 |
E-mini DJIA Index(CBOT) |
Mar18 |
180309 |
24879 |
25346 |
24841 |
25335 |
+443 |
314,554 |
110,747 |
-1,094 |
Jun18 |
180309 |
24919 |
25373 |
24873 |
25360 |
+439 |
17,878 |
7,769 |
+2,956 |
Sep18 |
180309 |
24966 |
25411 |
24962 |
25411 |
+445 |
40 |
143 |
+5 |
Dec18 |
180309 |
25446 |
25446 |
25446 |
25446 |
+449 |
0 |
4 |
+0 |
Total Volume and Open Interest |
332,472 |
118,663 |
+1,867 |
S & P 500(CME) |
Mar18 |
180309 |
2756.00 |
2785.50 |
2752.50 |
2783.90 |
+44.60 |
3,672 |
80,620 |
+1,750 |
Jun18 |
180309 |
2747.60 |
2791.50 |
2737.30 |
2788.80 |
+44.50 |
438 |
1,040 |
+340 |
Sep18 |
180309 |
2796.20 |
2796.20 |
2796.20 |
2796.20 |
+45.10 |
105 |
57 |
-83 |
Dec18 |
180309 |
2801.30 |
2801.30 |
2801.30 |
2801.30 |
+45.70 |
0 |
300 |
+0 |
Total Volume and Open Interest |
4,215 |
82,017 |
+2,007 |
S & P 500 E-Mini(CME) |
Mar18 |
180309 |
2736.50 |
2787.00 |
2730.00 |
2784.00 |
+44.75 |
1,870,360 |
3,002,645 |
-77,278 |
Jun18 |
180309 |
2742.00 |
2792.00 |
2735.50 |
2788.75 |
+44.50 |
237,628 |
311,422 |
+111,425 |
Sep18 |
180309 |
2751.00 |
2799.00 |
2746.75 |
2796.25 |
+45.25 |
988 |
16,001 |
+37 |
Dec18 |
180309 |
2779.75 |
2801.25 |
2779.75 |
2801.25 |
+45.75 |
8 |
24,917 |
+1 |
Total Volume and Open Interest |
2,108,984 |
3,355,026 |
+34,185 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180309 |
6972.00 |
7103.75 |
6963.00 |
7098.25 |
+124.00 |
498,163 |
222,042 |
-1,956 |
Jun18 |
180309 |
6999.50 |
7129.50 |
6987.75 |
7124.25 |
+124.00 |
19,609 |
22,551 |
+5,115 |
Sep18 |
180309 |
7027.25 |
7158.50 |
7027.25 |
7151.00 |
+122.00 |
29 |
607 |
+6 |
Total Volume and Open Interest |
517,801 |
245,217 |
+3,165 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180309 |
1918.80 |
1950.50 |
1914.90 |
1950.00 |
+32.60 |
22,607 |
75,138 |
+411 |
Jun18 |
180309 |
1925.30 |
1955.10 |
1920.40 |
1954.70 |
+32.30 |
2,162 |
2,105 |
+1,887 |
Sep18 |
180309 |
1959.60 |
1959.60 |
1959.60 |
1959.60 |
+32.80 |
|
|
|
Total Volume and Open Interest |
24,769 |
77,243 |
+2,298 |
Volatility Index(CBOE) |
Mar18 |
180309 |
17.16 |
17.38 |
15.35 |
15.78 |
-1.45 |
104,262 |
131,733 |
-5,310 |
Apr18 |
180309 |
17.27 |
17.50 |
16.00 |
16.23 |
-1.05 |
66,514 |
120,760 |
+6,844 |
May18 |
180309 |
17.55 |
17.68 |
16.50 |
16.68 |
-0.85 |
14,879 |
36,603 |
+557 |
Jun18 |
180309 |
17.60 |
17.70 |
16.65 |
16.83 |
-0.75 |
7,364 |
40,178 |
+837 |
Total Volume and Open Interest |
200,606 |
401,795 |
+3,715 |
S & P 600(CME) |
Mar18 |
180309 |
970.40 |
970.40 |
970.40 |
970.40 |
+15.20 |
|
|
|
Jun18 |
180309 |
970.90 |
970.90 |
970.90 |
970.90 |
+15.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180309 |
1574.60 |
1598.30 |
1569.90 |
1596.90 |
+23.20 |
16,075 |
26,077 |
-323 |
Jun18 |
180309 |
1580.00 |
1602.40 |
1573.90 |
1600.90 |
+23.00 |
742 |
617 |
+290 |
Total Volume and Open Interest |
16,817 |
26,694 |
-33 |
Nikkei 225(CME) |
Jun18 |
180309 |
21525 |
21780 |
21245 |
21760 |
+225 |
34,263 |
45,950 |
+17,251 |
Sep18 |
180309 |
21555 |
21745 |
21315 |
21730 |
+200 |
|
|
|
Total Volume and Open Interest |
72,628 |
72,242 |
+6,539 |
Nikkei 225(SGX) |
Mar18 |
180308 |
21250 |
21505 |
21215 |
21375 |
+170 |
187,804 |
165,477 |
-37,856 |
Jun18 |
180309 |
21205 |
21715 |
21145 |
21355 |
+160 |
82,019 |
127,576 |
+26,645 |
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 |
180309 |
21470 |
21710 |
21175 |
21695 |
+230 |
54,029 |
60,292 |
+18,545 |
Sep18 |
180309 |
21550 |
21645 |
21140 |
21645 |
+200 |
|
|
|
Total Volume and Open Interest |
112,357 |
109,987 |
+19,914 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180308 |
21490 |
21660 |
21310 |
21660 |
+220 |
10 |
39 |
+5 |
Jun18 |
180309 |
21660 |
21690 |
21240 |
21690 |
+230 |
|
|
|
Sep18 |
180309 |
21640 |
21640 |
21640 |
21640 |
+200 |
|
|
|
Total Volume and Open Interest |
6 |
33 |
-6 |
CAC 40(EURONEXT) |
Mar18 |
180309 |
5254.5 |
5292.0 |
5239.5 |
5273.0 |
+19.5 |
83,955 |
286,128 |
-1,137 |
Apr18 |
180309 |
5230.5 |
5272.0 |
5221.5 |
5253.0 |
+19.0 |
1,423 |
3,373 |
-38 |
May18 |
180309 |
5195.5 |
5195.5 |
5195.5 |
5195.5 |
+19.5 |
|
|
|
Jun18 |
180309 |
5109.0 |
5150.5 |
5105.5 |
5137.5 |
+20.0 |
42 |
13,192 |
+17 |
Total Volume and Open Interest |
89,421 |
327,198 |
-658 |
Hang Seng Index(HKFE) |
Mar18 |
180309 |
30671 |
31044 |
30620 |
30996 |
+335 |
211,726 |
109,007 |
+686 |
Apr18 |
180309 |
30699 |
31040 |
30627 |
30999 |
+334 |
371 |
1,902 |
+69 |
Total Volume and Open Interest |
212,437 |
119,325 |
+909 |
DAX(EUREX) |
Mar18 |
180309 |
12362.0 |
12409.5 |
12281.0 |
12327.5 |
-32.5 |
108,241 |
118,287 |
-25,048 |
Jun18 |
180309 |
12375.5 |
12421.5 |
12299.0 |
12342.0 |
-33.0 |
3,597 |
10,907 |
-105 |
Sep18 |
180309 |
12296.5 |
12389.5 |
12284.0 |
12326.5 |
-32.5 |
20 |
1,021 |
-3 |
Total Volume and Open Interest |
111,858 |
155,370 |
-1 |
Mini-DAX(EUREX) |
Mar18 |
180309 |
12360.0 |
12409.0 |
12281.0 |
12327.5 |
-32.5 |
42,987 |
21,570 |
-4,631 |
Jun18 |
180309 |
12374.0 |
12420.0 |
12297.0 |
12342.0 |
-33.0 |
550 |
1,754 |
-66 |
Sep18 |
180309 |
12332.0 |
12332.0 |
12326.5 |
12326.5 |
-32.5 |
2 |
120 |
-2 |
Total Volume and Open Interest |
43,539 |
26,976 |
-1,167 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180309 |
3415 |
3435 |
3402 |
3416 |
+1 |
1,169,656 |
3,617,716 |
-84,715 |
Jun18 |
180309 |
3329 |
3348 |
3314 |
3329 |
unch |
157,813 |
471,122 |
+186,317 |
Sep18 |
180309 |
3312 |
3335 |
3309 |
3319 |
unch |
220 |
3,865 |
+23 |
Total Volume and Open Interest |
1,327,689 |
4,098,230 |
+101,625 |
Swiss Market Index(EUREX) |
Mar18 |
180309 |
8851 |
8915 |
8836 |
8885 |
+32 |
38,035 |
289,286 |
-8,203 |
Jun18 |
180309 |
8685 |
8750 |
8678 |
8720 |
+30 |
2,154 |
40,044 |
-54 |
Sep18 |
180309 |
8695 |
8695 |
8695 |
8695 |
+32 |
0 |
57 |
+0 |
Total Volume and Open Interest |
40,189 |
351,674 |
+14,030 |
FT-SE 100(EURONEXT) |
Mar18 |
180309 |
7204.50 |
7238.50 |
7185.50 |
7217.50 |
+14.00 |
104,079 |
600,545 |
-2,337 |
Jun18 |
180309 |
7122.00 |
7153.50 |
7106.50 |
7135.00 |
+13.00 |
11,407 |
27,113 |
+9,989 |
Sep18 |
180309 |
7072.50 |
7072.50 |
7072.50 |
7072.50 |
+13.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
115,486 |
628,679 |
+7,652 |
SPI 200(SFE) |
Mar18 |
180309 |
5942.0 |
5980.0 |
5927.0 |
5963.0 |
+24.0 |
44,681 |
274,426 |
+3,993 |
Jun18 |
180309 |
5930.0 |
5971.0 |
5919.0 |
5952.0 |
+24.0 |
382 |
6,698 |
+328 |
Sep18 |
180309 |
5897.0 |
5897.0 |
5897.0 |
5897.0 |
+24.0 |
0 |
2,805 |
+0 |
Total Volume and Open Interest |
45,063 |
287,047 |
+4,321 |
FTSE MIB(ISE) |
Mar18 |
180309 |
22675.00 |
22775.00 |
22620.00 |
22734.00 |
+5.00 |
38,775 |
39,258 |
+1,506 |
Jun18 |
180309 |
22235.00 |
22270.00 |
22130.00 |
22232.00 |
-5.00 |
7,415 |
9,364 |
+6,497 |
Sep18 |
180309 |
22132.00 |
22132.00 |
22132.00 |
22132.00 |
unch |
0 |
2 |
+0 |
Total Volume and Open Interest |
46,190 |
48,624 |
+8,003 |
KOSPI 200(KFE) |
Jun18 |
180309 |
314.60 |
321.30 |
314.45 |
318.25 |
+3.50 |
71,536 |
200,454 |
+48,071 |
Sep18 |
180309 |
316.00 |
321.95 |
315.90 |
319.00 |
+3.60 |
72 |
6,253 |
+605 |
Dec18 |
180309 |
317.25 |
317.25 |
317.25 |
317.25 |
+2.30 |
5 |
32,947 |
+2 |
Total Volume and Open Interest |
416,479 |
394,120 |
+8,462 |
GSCI(CME) |
Mar18 |
180309 |
440.00 |
444.55 |
438.90 |
444.20 |
+5.90 |
2,562 |
10,929 |
-2,553 |
Apr18 |
180309 |
439.35 |
444.70 |
439.20 |
444.25 |
+5.50 |
2,597 |
4,338 |
+2,594 |
May18 |
180309 |
444.15 |
444.15 |
444.15 |
444.15 |
+5.50 |
|
|
|
Total Volume and Open Interest |
5,159 |
15,267 |
+41 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|