|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 13, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180313 |
1035.50 |
1043.25 |
1035.50 |
1040.50 |
+7.25 |
390 |
1,629 |
-246 |
May18 |
180313 |
1041.50 |
1052.00 |
1041.25 |
1048.75 |
+7.75 |
132,441 |
403,780 |
-5,105 |
Jul18 |
180313 |
1051.50 |
1062.25 |
1051.50 |
1059.50 |
+8.50 |
60,523 |
202,330 |
-390 |
Aug18 |
180313 |
1053.00 |
1063.00 |
1053.00 |
1060.75 |
+8.50 |
6,440 |
26,540 |
+473 |
Sep18 |
180313 |
1041.75 |
1050.50 |
1041.75 |
1049.75 |
+8.00 |
2,326 |
8,109 |
-49 |
Nov18 |
180313 |
1036.00 |
1044.50 |
1035.75 |
1044.00 |
+8.00 |
44,453 |
154,851 |
-1,639 |
Jan19 |
180313 |
1039.00 |
1047.25 |
1039.00 |
1047.00 |
+7.50 |
1,985 |
11,997 |
+161 |
Mar19 |
180313 |
1036.75 |
1044.50 |
1036.75 |
1044.50 |
+7.25 |
1,712 |
16,280 |
-786 |
May19 |
180313 |
1037.00 |
1043.00 |
1036.50 |
1042.50 |
+6.25 |
1,681 |
4,273 |
+743 |
Jul19 |
180313 |
1042.00 |
1045.25 |
1039.00 |
1045.25 |
+6.50 |
734 |
6,235 |
+343 |
Aug19 |
180313 |
1038.25 |
1038.25 |
1038.25 |
1038.25 |
+6.25 |
0 |
71 |
+0 |
Sep19 |
180313 |
1021.25 |
1021.25 |
1021.25 |
1021.25 |
+6.25 |
0 |
36 |
+0 |
Nov19 |
180313 |
1004.00 |
1009.75 |
1003.50 |
1009.75 |
+5.75 |
474 |
5,342 |
+2 |
Jan20 |
180313 |
1013.75 |
1013.75 |
1013.75 |
1013.75 |
+5.25 |
0 |
20 |
+0 |
Total Volume and Open Interest |
253,159 |
841,574 |
-6,493 |
Soybean Meal(CBOT) |
Mar18 |
180313 |
371.80 |
374.40 |
369.70 |
372.30 |
+2.50 |
227 |
277 |
-206 |
May18 |
180313 |
370.60 |
377.50 |
370.60 |
375.50 |
+5.10 |
60,284 |
217,083 |
-7,003 |
Jul18 |
180313 |
372.60 |
379.00 |
372.60 |
377.50 |
+5.00 |
28,170 |
108,020 |
+316 |
Aug18 |
180313 |
371.10 |
376.20 |
371.10 |
374.80 |
+4.40 |
3,586 |
22,783 |
+319 |
Sep18 |
180313 |
370.10 |
373.30 |
369.40 |
372.30 |
+4.00 |
2,047 |
12,316 |
-44 |
Oct18 |
180313 |
367.00 |
369.80 |
366.10 |
369.00 |
+3.60 |
1,735 |
12,998 |
+46 |
Dec18 |
180313 |
365.80 |
368.80 |
365.10 |
368.30 |
+3.10 |
12,085 |
49,910 |
+2,754 |
Jan19 |
180313 |
362.80 |
365.50 |
362.30 |
365.50 |
+3.20 |
641 |
4,424 |
+229 |
Mar19 |
180313 |
357.40 |
359.60 |
356.50 |
359.50 |
+3.10 |
377 |
8,228 |
+67 |
May19 |
180313 |
353.30 |
355.60 |
352.70 |
355.60 |
+3.30 |
497 |
5,449 |
+110 |
Total Volume and Open Interest |
110,173 |
449,167 |
-3,309 |
Soybean Oil(CBOT) |
Mar18 |
180313 |
32.02 |
32.02 |
32.02 |
32.02 |
+0.46 |
53 |
50 |
-29 |
May18 |
180313 |
31.75 |
32.25 |
31.68 |
32.22 |
+0.47 |
75,292 |
246,566 |
-2,612 |
Jul18 |
180313 |
31.97 |
32.47 |
31.92 |
32.45 |
+0.46 |
35,025 |
99,757 |
-520 |
Aug18 |
180313 |
32.10 |
32.56 |
32.03 |
32.55 |
+0.45 |
5,407 |
26,537 |
+578 |
Sep18 |
180313 |
32.21 |
32.66 |
32.17 |
32.66 |
+0.45 |
3,576 |
17,140 |
+736 |
Oct18 |
180313 |
32.36 |
32.73 |
32.26 |
32.73 |
+0.42 |
4,222 |
14,490 |
+847 |
Dec18 |
180313 |
32.50 |
32.94 |
32.46 |
32.93 |
+0.41 |
10,713 |
57,706 |
+1,306 |
Jan19 |
180313 |
32.80 |
33.14 |
32.69 |
33.14 |
+0.40 |
1,123 |
9,898 |
+203 |
Mar19 |
180313 |
32.95 |
33.38 |
32.92 |
33.38 |
+0.39 |
923 |
7,461 |
+403 |
May19 |
180313 |
33.15 |
33.53 |
33.10 |
33.53 |
+0.38 |
397 |
1,749 |
+121 |
Total Volume and Open Interest |
137,376 |
486,232 |
+1,179 |
Canola(WCE) |
Mar18 |
180313 |
515.5 |
515.5 |
515.5 |
515.5 |
+8.5 |
0 |
1,810 |
+0 |
May18 |
180313 |
512.4 |
521.0 |
512.4 |
520.9 |
+8.5 |
10,152 |
78,769 |
+373 |
Jul18 |
180313 |
518.1 |
526.5 |
518.0 |
526.4 |
+8.5 |
3,137 |
41,986 |
+408 |
Nov18 |
180313 |
508.1 |
517.0 |
508.1 |
516.1 |
+9.0 |
1,717 |
52,801 |
+427 |
Jan19 |
180313 |
514.0 |
520.2 |
513.9 |
519.3 |
+8.4 |
46 |
3,520 |
+17 |
Total Volume and Open Interest |
15,057 |
179,323 |
+1,230 |
Corn(CBOT) |
Mar18 |
180313 |
383.75 |
388.75 |
383.50 |
385.50 |
+1.25 |
2,981 |
2,686 |
-1,378 |
May18 |
180313 |
390.00 |
395.25 |
389.75 |
391.75 |
+1.00 |
256,335 |
739,851 |
-11,035 |
Jul18 |
180313 |
397.75 |
402.75 |
397.50 |
399.75 |
+1.25 |
150,994 |
454,479 |
+18,994 |
Sep18 |
180313 |
402.00 |
407.00 |
402.00 |
404.50 |
+1.75 |
38,885 |
182,029 |
+5,113 |
Dec18 |
180313 |
407.00 |
411.50 |
407.00 |
409.75 |
+2.00 |
68,379 |
322,881 |
-2,033 |
Mar19 |
180313 |
413.25 |
417.75 |
413.25 |
416.00 |
+1.75 |
6,703 |
72,801 |
+884 |
May19 |
180313 |
417.75 |
422.00 |
417.75 |
420.50 |
+1.75 |
943 |
8,183 |
+160 |
Jul19 |
180313 |
422.25 |
426.00 |
422.25 |
424.75 |
+1.75 |
1,601 |
17,568 |
+330 |
Sep19 |
180313 |
414.25 |
415.00 |
413.50 |
414.75 |
+1.00 |
29 |
2,025 |
+6 |
Dec19 |
180313 |
415.25 |
418.00 |
415.25 |
417.00 |
+0.75 |
1,128 |
17,688 |
+618 |
Total Volume and Open Interest |
528,002 |
1,821,414 |
+11,681 |
Wheat(CBOT) |
Mar18 |
180313 |
494.50 |
503.25 |
485.50 |
485.50 |
-4.25 |
289 |
111 |
-194 |
May18 |
180313 |
490.50 |
498.00 |
484.75 |
486.50 |
-4.25 |
70,713 |
216,144 |
-2,660 |
Jul18 |
180313 |
507.25 |
514.75 |
502.50 |
504.50 |
-3.00 |
36,026 |
118,130 |
+2,948 |
Sep18 |
180313 |
524.00 |
530.50 |
518.50 |
521.00 |
-2.75 |
9,263 |
51,754 |
+1,439 |
Dec18 |
180313 |
543.50 |
550.25 |
538.75 |
541.00 |
-2.75 |
6,590 |
58,811 |
-4 |
Mar19 |
180313 |
557.75 |
564.75 |
554.00 |
555.75 |
-2.50 |
1,505 |
16,220 |
+173 |
Total Volume and Open Interest |
124,987 |
468,380 |
+1,851 |
Wheat(KCBT) |
Mar18 |
180313 |
519.75 |
519.75 |
506.75 |
507.00 |
-2.00 |
2 |
16 |
-38 |
May18 |
180313 |
523.00 |
533.25 |
518.00 |
520.25 |
-2.00 |
27,098 |
125,795 |
-3,238 |
Jul18 |
180313 |
539.75 |
550.00 |
535.25 |
537.25 |
-1.75 |
20,265 |
75,377 |
-1,255 |
Sep18 |
180313 |
556.25 |
566.75 |
552.00 |
554.00 |
-2.00 |
9,098 |
41,382 |
+605 |
Dec18 |
180313 |
575.00 |
585.25 |
571.25 |
573.50 |
-1.50 |
4,615 |
36,942 |
-1,282 |
Mar19 |
180313 |
587.50 |
594.75 |
581.00 |
583.25 |
-1.75 |
471 |
10,420 |
+97 |
May19 |
180313 |
589.25 |
595.25 |
583.00 |
584.75 |
-1.75 |
88 |
1,481 |
-11 |
Total Volume and Open Interest |
61,758 |
293,138 |
-5,096 |
Wheat(MGE) |
Mar18 |
180313 |
636.00 |
636.00 |
629.50 |
629.50 |
+4.00 |
0 |
5 |
-6 |
May18 |
180313 |
623.50 |
629.75 |
623.25 |
625.50 |
+1.00 |
3,388 |
32,100 |
+122 |
Jul18 |
180313 |
631.00 |
636.75 |
629.50 |
631.75 |
-0.25 |
951 |
10,366 |
+202 |
Sep18 |
180313 |
638.00 |
643.00 |
636.50 |
638.00 |
-0.25 |
407 |
8,403 |
+21 |
Dec18 |
180313 |
646.00 |
652.00 |
645.50 |
647.00 |
-0.75 |
232 |
4,868 |
+15 |
Mar19 |
180313 |
655.00 |
658.00 |
654.00 |
654.00 |
-1.00 |
26 |
899 |
+2 |
Total Volume and Open Interest |
5,004 |
56,688 |
+356 |
Oats(CBOT) |
Mar18 |
180313 |
262.00 |
262.00 |
254.00 |
258.00 |
-0.75 |
|
|
|
May18 |
180313 |
263.25 |
266.50 |
262.75 |
263.25 |
+0.50 |
371 |
4,738 |
+57 |
Jul18 |
180313 |
264.75 |
268.25 |
264.75 |
266.00 |
+1.25 |
104 |
659 |
+58 |
Sep18 |
180313 |
265.25 |
265.25 |
265.25 |
265.25 |
+1.25 |
6 |
30 |
+2 |
Total Volume and Open Interest |
503 |
5,677 |
+135 |
Rough Rice(CBOT) |
Mar18 |
180313 |
12.10 |
12.10 |
12.10 |
12.10 |
-0.03 |
0 |
3 |
+0 |
May18 |
180313 |
12.29 |
12.38 |
12.27 |
12.27 |
-0.03 |
262 |
6,117 |
+14 |
Jul18 |
180313 |
12.46 |
12.48 |
12.44 |
12.44 |
-0.03 |
10 |
1,239 |
+0 |
Sep18 |
180313 |
11.70 |
11.70 |
11.70 |
11.70 |
-0.04 |
1 |
785 |
+0 |
Total Volume and Open Interest |
273 |
8,144 |
+14 |
Live Cattle(CME) |
Apr18 |
180313 |
121.750 |
122.580 |
120.750 |
121.900 |
+0.350 |
43,309 |
91,352 |
-10,615 |
Jun18 |
180313 |
113.450 |
113.650 |
112.100 |
113.150 |
-0.135 |
31,303 |
142,595 |
+3,331 |
Aug18 |
180313 |
110.950 |
111.300 |
109.830 |
110.785 |
-0.045 |
13,975 |
71,093 |
+667 |
Oct18 |
180313 |
114.100 |
114.180 |
112.900 |
113.700 |
-0.350 |
5,879 |
31,383 |
+843 |
Dec18 |
180313 |
117.100 |
117.150 |
115.885 |
116.635 |
-0.465 |
2,969 |
18,386 |
+814 |
Feb19 |
180313 |
118.100 |
118.230 |
117.000 |
117.850 |
-0.250 |
353 |
4,899 |
+104 |
Total Volume and Open Interest |
97,833 |
362,744 |
-4,842 |
Feeder Cattle(CME) |
Mar18 |
180313 |
142.285 |
142.435 |
140.435 |
141.550 |
-0.635 |
1,734 |
6,690 |
-768 |
Apr18 |
180313 |
142.685 |
143.200 |
141.035 |
142.300 |
-0.280 |
6,780 |
16,593 |
-751 |
May18 |
180313 |
144.130 |
144.285 |
142.100 |
143.130 |
-0.970 |
4,348 |
15,578 |
+20 |
Aug18 |
180313 |
148.880 |
149.050 |
146.935 |
148.050 |
-1.030 |
2,014 |
9,212 |
-103 |
Sep18 |
180313 |
150.100 |
150.100 |
148.200 |
149.250 |
-0.950 |
393 |
2,234 |
+15 |
Oct18 |
180313 |
150.235 |
150.235 |
148.330 |
149.380 |
-0.950 |
229 |
1,358 |
-19 |
Nov18 |
180313 |
149.830 |
149.850 |
148.080 |
149.250 |
-0.830 |
152 |
1,299 |
+44 |
Total Volume and Open Interest |
15,669 |
53,372 |
-1,557 |
Lean Hogs(CME) |
Apr18 |
180313 |
67.680 |
68.850 |
67.430 |
67.725 |
+0.045 |
28,945 |
52,889 |
-5,996 |
May18 |
180313 |
71.430 |
72.285 |
71.230 |
71.850 |
+0.620 |
440 |
3,228 |
+66 |
Jun18 |
180313 |
77.200 |
78.135 |
77.035 |
77.480 |
+0.430 |
24,592 |
68,691 |
+5,213 |
Jul18 |
180313 |
78.100 |
78.900 |
78.050 |
78.430 |
+0.450 |
9,872 |
21,330 |
+1,357 |
Aug18 |
180313 |
78.285 |
79.080 |
78.250 |
78.730 |
+0.400 |
6,151 |
30,182 |
+1,174 |
Oct18 |
180313 |
67.150 |
67.850 |
67.050 |
67.550 |
+0.400 |
2,960 |
30,827 |
+91 |
Dec18 |
180313 |
62.550 |
62.930 |
62.200 |
62.735 |
+0.185 |
1,844 |
14,091 |
+425 |
Feb19 |
180313 |
66.580 |
66.950 |
66.225 |
66.830 |
+0.030 |
210 |
2,116 |
+67 |
Total Volume and Open Interest |
75,104 |
223,704 |
+2,415 |
Class III Milk(CME) |
Mar18 |
180313 |
14.17 |
14.22 |
14.16 |
14.20 |
+0.02 |
74 |
4,294 |
-24 |
Apr18 |
180313 |
13.92 |
14.03 |
13.79 |
13.83 |
-0.07 |
120 |
3,665 |
+16 |
May18 |
180313 |
14.14 |
14.15 |
13.94 |
13.97 |
-0.08 |
87 |
2,785 |
+18 |
Jun18 |
180313 |
14.64 |
14.64 |
14.50 |
14.52 |
-0.12 |
40 |
2,287 |
+19 |
Jul18 |
180313 |
15.19 |
15.25 |
15.12 |
15.13 |
-0.11 |
23 |
1,757 |
+12 |
Aug18 |
180313 |
15.57 |
15.63 |
15.55 |
15.57 |
-0.03 |
19 |
1,534 |
-1 |
Sep18 |
180313 |
15.86 |
15.89 |
15.82 |
15.89 |
+0.02 |
19 |
1,705 |
+6 |
Oct18 |
180313 |
15.89 |
15.90 |
15.84 |
15.89 |
+0.01 |
4 |
1,347 |
+2 |
Nov18 |
180313 |
15.83 |
15.85 |
15.80 |
15.81 |
+0.01 |
10 |
1,292 |
-1 |
Dec18 |
180313 |
15.78 |
15.79 |
15.76 |
15.76 |
-0.01 |
1 |
1,223 |
+1 |
Jan19 |
180313 |
15.56 |
15.61 |
15.56 |
15.58 |
-0.02 |
0 |
83 |
+0 |
Feb19 |
180313 |
15.62 |
15.62 |
15.62 |
15.62 |
unch |
0 |
44 |
+0 |
Mar19 |
180313 |
15.60 |
15.61 |
15.60 |
15.60 |
+0.03 |
0 |
41 |
+0 |
Total Volume and Open Interest |
404 |
22,309 |
+54 |
Cocoa(ICE) |
Mar18 |
180313 |
2583 |
2587 |
2551 |
2551 |
-14 |
0 |
155 |
+0 |
May18 |
180313 |
2541 |
2559 |
2521 |
2532 |
-14 |
29,034 |
126,200 |
-2,726 |
Jul18 |
180313 |
2564 |
2583 |
2545 |
2555 |
-14 |
16,954 |
69,526 |
+11 |
Sep18 |
180313 |
2574 |
2590 |
2558 |
2568 |
-12 |
8,402 |
35,891 |
+1,216 |
Dec18 |
180313 |
2564 |
2578 |
2550 |
2560 |
-11 |
3,017 |
25,325 |
+1,083 |
Mar19 |
180313 |
2550 |
2560 |
2532 |
2542 |
-8 |
1,957 |
19,944 |
+69 |
May19 |
180313 |
2552 |
2565 |
2537 |
2547 |
-9 |
911 |
9,043 |
+493 |
Total Volume and Open Interest |
60,763 |
294,606 |
+372 |
Coffee "C"(ICE) |
Mar18 |
180313 |
120.45 |
120.45 |
120.45 |
120.45 |
+2.30 |
3 |
30 |
-2 |
May18 |
180313 |
119.40 |
122.15 |
119.10 |
121.55 |
+2.10 |
18,187 |
137,505 |
-1,374 |
Jul18 |
180313 |
121.60 |
124.35 |
121.45 |
123.80 |
+2.10 |
7,353 |
45,700 |
+1,268 |
Sep18 |
180313 |
123.95 |
126.50 |
123.65 |
125.95 |
+2.05 |
2,356 |
27,439 |
-109 |
Dec18 |
180313 |
127.35 |
129.85 |
127.05 |
129.30 |
+2.00 |
2,282 |
22,415 |
-431 |
Mar19 |
180313 |
130.60 |
133.25 |
130.55 |
132.80 |
+2.00 |
1,392 |
7,704 |
+0 |
Total Volume and Open Interest |
32,110 |
247,318 |
-301 |
Orange Juice(ICE) |
May18 |
180313 |
139.10 |
139.30 |
137.85 |
138.00 |
-0.80 |
560 |
9,214 |
+53 |
Jul18 |
180313 |
139.10 |
139.30 |
138.50 |
138.60 |
-0.45 |
134 |
1,707 |
+65 |
Sep18 |
180313 |
139.55 |
139.80 |
139.15 |
139.30 |
-0.20 |
37 |
733 |
+14 |
Nov18 |
180313 |
140.15 |
140.30 |
140.00 |
140.20 |
+0.05 |
8 |
297 |
+8 |
Jan19 |
180313 |
141.05 |
141.05 |
141.05 |
141.05 |
+0.10 |
0 |
2 |
+0 |
Mar19 |
180313 |
142.40 |
142.40 |
142.40 |
142.40 |
unch |
|
|
|
Total Volume and Open Interest |
739 |
11,953 |
+131 |
Sugar #11(ICE) |
May18 |
180313 |
12.93 |
12.95 |
12.53 |
12.62 |
-0.31 |
59,773 |
426,459 |
-1,230 |
Jul18 |
180313 |
13.16 |
13.19 |
12.80 |
12.89 |
-0.27 |
32,922 |
183,411 |
+4,594 |
Oct18 |
180313 |
13.51 |
13.53 |
13.18 |
13.27 |
-0.24 |
15,634 |
123,604 |
+3,492 |
Mar19 |
180313 |
14.32 |
14.34 |
14.05 |
14.21 |
-0.12 |
5,531 |
90,711 |
+1,311 |
May19 |
180313 |
14.40 |
14.50 |
14.22 |
14.39 |
-0.12 |
2,121 |
19,889 |
+910 |
Jul19 |
180313 |
14.54 |
14.56 |
14.35 |
14.51 |
-0.13 |
576 |
12,550 |
+214 |
Oct19 |
180313 |
14.83 |
14.83 |
14.67 |
14.81 |
-0.12 |
125 |
10,439 |
-29 |
Mar20 |
180313 |
15.25 |
15.31 |
15.15 |
15.31 |
-0.09 |
52 |
4,703 |
+12 |
Total Volume and Open Interest |
116,762 |
874,984 |
+9,284 |
London Cocoa(LCE) |
Mar18 |
180313 |
1815 |
1830 |
1809 |
1813 |
-9 |
4,004 |
22,793 |
-1,608 |
May18 |
180313 |
1791 |
1802 |
1771 |
1776 |
-15 |
20,151 |
78,634 |
-935 |
Jul18 |
180313 |
1799 |
1806 |
1777 |
1783 |
-13 |
8,501 |
54,812 |
-925 |
Sep18 |
180313 |
1800 |
1802 |
1775 |
1780 |
-12 |
5,234 |
31,114 |
-145 |
Dec18 |
180313 |
1791 |
1794 |
1767 |
1773 |
-11 |
7,234 |
41,308 |
-681 |
Mar19 |
180313 |
1771 |
1774 |
1749 |
1755 |
-11 |
5,541 |
25,835 |
-499 |
May19 |
180313 |
1761 |
1774 |
1748 |
1755 |
-7 |
1,271 |
10,581 |
+622 |
Total Volume and Open Interest |
52,367 |
275,736 |
-4,181 |
London Sugar(LCE) |
May18 |
180313 |
359.00 |
359.10 |
351.60 |
353.70 |
-5.70 |
5,654 |
54,432 |
+568 |
Aug18 |
180313 |
354.80 |
354.80 |
347.20 |
349.60 |
-4.90 |
2,833 |
27,496 |
+396 |
Oct18 |
180313 |
355.20 |
355.60 |
348.80 |
351.00 |
-4.50 |
556 |
8,947 |
+16 |
Dec18 |
180313 |
361.80 |
361.80 |
355.20 |
357.40 |
-4.50 |
194 |
4,393 |
+37 |
Mar19 |
180313 |
367.20 |
367.20 |
362.20 |
364.80 |
-3.90 |
233 |
3,889 |
-31 |
Total Volume and Open Interest |
9,776 |
101,958 |
+1,141 |
Cotton(ICE) |
May18 |
180313 |
83.19 |
84.21 |
82.04 |
82.98 |
-0.30 |
15,189 |
129,066 |
-716 |
Jul18 |
180313 |
83.21 |
84.08 |
82.21 |
82.86 |
-0.35 |
7,667 |
57,583 |
-447 |
Oct18 |
180313 |
79.57 |
79.57 |
79.57 |
79.57 |
-0.31 |
3 |
3 |
+0 |
Dec18 |
180313 |
78.60 |
78.94 |
77.95 |
78.49 |
-0.23 |
5,761 |
67,840 |
+2,155 |
Mar19 |
180313 |
78.85 |
79.02 |
78.13 |
78.67 |
-0.16 |
300 |
10,095 |
+175 |
May19 |
180313 |
78.70 |
78.94 |
78.13 |
78.62 |
-0.08 |
66 |
546 |
+42 |
Total Volume and Open Interest |
29,134 |
270,508 |
+1,264 |
Lumber(CME) |
Mar18 |
180313 |
505.6 |
518.3 |
505.6 |
517.2 |
+3.9 |
110 |
263 |
-51 |
May18 |
180313 |
486.8 |
488.0 |
483.6 |
485.2 |
-1.2 |
339 |
5,068 |
+42 |
Jul18 |
180313 |
475.2 |
475.2 |
472.0 |
473.5 |
-1.5 |
61 |
644 |
+31 |
Sep18 |
180313 |
462.0 |
462.0 |
459.0 |
462.0 |
-3.1 |
0 |
145 |
+0 |
Total Volume and Open Interest |
510 |
6,215 |
+22 |
Crude Oil(NYM) |
Apr18 |
180313 |
61.37 |
61.97 |
60.27 |
60.71 |
-0.65 |
659,722 |
283,297 |
-60,777 |
May18 |
180313 |
61.33 |
61.97 |
60.29 |
60.75 |
-0.58 |
286,785 |
385,283 |
+36,659 |
Jun18 |
180313 |
61.17 |
61.81 |
60.20 |
60.65 |
-0.51 |
157,785 |
324,283 |
+4,714 |
Jul18 |
180313 |
60.78 |
61.52 |
59.95 |
60.41 |
-0.46 |
79,579 |
123,200 |
-6,655 |
Aug18 |
180313 |
60.44 |
61.15 |
59.64 |
60.07 |
-0.42 |
37,938 |
92,740 |
+7,583 |
Sep18 |
180313 |
60.00 |
60.72 |
59.19 |
59.67 |
-0.39 |
49,239 |
136,725 |
+1,964 |
Oct18 |
180313 |
59.50 |
60.25 |
58.87 |
59.27 |
-0.36 |
19,876 |
93,095 |
+1,549 |
Nov18 |
180313 |
59.10 |
59.87 |
58.42 |
58.91 |
-0.33 |
11,684 |
70,700 |
-470 |
Dec18 |
180313 |
58.82 |
59.54 |
58.09 |
58.56 |
-0.31 |
67,335 |
241,699 |
+70 |
Jan19 |
180313 |
58.42 |
59.14 |
57.81 |
58.23 |
-0.29 |
5,742 |
84,268 |
-990 |
Feb19 |
180313 |
58.07 |
58.76 |
57.48 |
57.87 |
-0.26 |
2,435 |
52,014 |
-66 |
Mar19 |
180313 |
57.67 |
58.43 |
57.10 |
57.53 |
-0.25 |
8,366 |
42,540 |
+499 |
Apr19 |
180313 |
57.21 |
57.57 |
57.21 |
57.21 |
-0.24 |
1,199 |
21,699 |
+189 |
May19 |
180313 |
56.91 |
57.24 |
56.91 |
56.91 |
-0.23 |
574 |
19,834 |
+37 |
Jun19 |
180313 |
56.83 |
57.46 |
56.20 |
56.62 |
-0.22 |
12,647 |
105,682 |
+287 |
Jul19 |
180313 |
56.33 |
56.63 |
56.33 |
56.33 |
-0.21 |
627 |
17,110 |
+6 |
Total Volume and Open Interest |
1,420,169 |
2,432,754 |
-13,764 |
e-miNY Crude Oil(NYM) |
Apr18 |
180313 |
61.350 |
61.950 |
60.250 |
60.700 |
-0.650 |
12,358 |
1,999 |
+101 |
May18 |
180313 |
61.300 |
61.975 |
60.325 |
60.750 |
-0.575 |
573 |
461 |
-1 |
Jun18 |
180313 |
61.175 |
61.675 |
60.200 |
60.650 |
-0.500 |
82 |
147 |
-3 |
Jul18 |
180313 |
60.400 |
61.225 |
60.075 |
60.400 |
-0.475 |
3 |
66 |
+2 |
Aug18 |
180313 |
60.075 |
60.075 |
60.075 |
60.075 |
-0.425 |
6 |
120 |
-4 |
Sep18 |
180313 |
59.750 |
60.450 |
59.675 |
59.675 |
-0.375 |
8 |
66 |
-1 |
Oct18 |
180313 |
59.275 |
59.275 |
59.275 |
59.275 |
-0.350 |
0 |
36 |
+0 |
Nov18 |
180313 |
58.825 |
59.075 |
58.825 |
58.900 |
-0.350 |
1 |
126 |
+1 |
Dec18 |
180313 |
58.400 |
59.325 |
58.150 |
58.550 |
-0.325 |
3 |
161 |
+2 |
Jan19 |
180313 |
58.225 |
58.225 |
58.225 |
58.225 |
-0.300 |
0 |
30 |
+0 |
Total Volume and Open Interest |
13,034 |
3,255 |
+97 |
NY Harbor ULSD(NYM) |
Apr18 |
180313 |
186.51 |
189.00 |
184.66 |
187.39 |
+0.92 |
63,067 |
86,765 |
-4,568 |
May18 |
180313 |
186.89 |
189.33 |
185.11 |
187.69 |
+0.82 |
47,534 |
82,078 |
+4,497 |
Jun18 |
180313 |
187.56 |
189.70 |
185.60 |
187.96 |
+0.50 |
42,765 |
52,486 |
+1,180 |
Jul18 |
180313 |
187.99 |
190.10 |
186.08 |
188.19 |
+0.16 |
23,344 |
35,135 |
+1,093 |
Aug18 |
180313 |
188.46 |
190.39 |
186.46 |
188.40 |
-0.06 |
13,566 |
20,297 |
+838 |
Sep18 |
180313 |
188.71 |
190.51 |
186.90 |
188.76 |
-0.15 |
9,046 |
17,955 |
-86 |
Oct18 |
180313 |
189.95 |
190.92 |
187.33 |
189.13 |
-0.20 |
5,484 |
10,317 |
+782 |
Nov18 |
180313 |
190.25 |
191.25 |
187.66 |
189.45 |
-0.20 |
3,869 |
8,398 |
+735 |
Dec18 |
180313 |
189.33 |
191.31 |
187.85 |
189.56 |
-0.19 |
12,866 |
49,361 |
+1,008 |
Jan19 |
180313 |
189.74 |
191.47 |
188.14 |
189.80 |
-0.16 |
1,017 |
7,551 |
+344 |
Feb19 |
180313 |
190.59 |
191.50 |
188.19 |
189.80 |
-0.13 |
317 |
2,425 |
+28 |
Mar19 |
180313 |
190.11 |
190.99 |
187.82 |
189.32 |
-0.10 |
296 |
2,861 |
+137 |
Apr19 |
180313 |
187.93 |
187.93 |
187.23 |
187.93 |
-0.04 |
66 |
1,296 |
+31 |
May19 |
180313 |
185.92 |
186.91 |
185.92 |
186.91 |
-0.01 |
9 |
632 |
-2 |
Total Volume and Open Interest |
223,446 |
388,764 |
+6,074 |
RBOB Gasoline(NYM) |
Apr18 |
180313 |
189.80 |
190.77 |
185.74 |
188.63 |
-0.77 |
70,781 |
95,829 |
-7,091 |
May18 |
180313 |
191.26 |
192.18 |
187.30 |
190.00 |
-0.86 |
59,275 |
118,368 |
+5,738 |
Jun18 |
180313 |
191.33 |
192.52 |
187.81 |
190.35 |
-0.80 |
35,643 |
52,750 |
-1,340 |
Jul18 |
180313 |
190.36 |
191.89 |
187.32 |
189.70 |
-0.80 |
20,824 |
40,254 |
-68 |
Aug18 |
180313 |
189.40 |
190.52 |
186.16 |
188.35 |
-0.87 |
12,625 |
26,641 |
+777 |
Sep18 |
180313 |
186.40 |
188.29 |
184.06 |
186.12 |
-0.97 |
12,500 |
27,872 |
+259 |
Oct18 |
180313 |
173.56 |
175.37 |
171.18 |
173.16 |
-0.75 |
3,258 |
11,462 |
+255 |
Nov18 |
180313 |
170.73 |
171.38 |
167.90 |
169.78 |
-0.76 |
1,599 |
11,935 |
+597 |
Dec18 |
180313 |
167.74 |
169.22 |
165.33 |
167.18 |
-0.74 |
4,834 |
20,165 |
-202 |
Jan19 |
180313 |
165.50 |
168.23 |
164.44 |
166.25 |
-0.70 |
759 |
7,576 |
+317 |
Total Volume and Open Interest |
222,349 |
418,274 |
-698 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180313 |
188.63 |
188.63 |
188.63 |
188.63 |
-0.77 |
0 |
1 |
+0 |
May18 |
180313 |
190.00 |
190.00 |
190.00 |
190.00 |
-0.86 |
|
|
|
Jun18 |
180313 |
190.35 |
190.35 |
190.35 |
190.35 |
-0.80 |
|
|
|
Jul18 |
180313 |
189.70 |
189.70 |
189.70 |
189.70 |
-0.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr18 |
180313 |
2.788 |
2.811 |
2.776 |
2.786 |
+0.008 |
131,468 |
230,455 |
-24,257 |
May18 |
180313 |
2.806 |
2.831 |
2.797 |
2.809 |
+0.009 |
98,403 |
251,719 |
+19,893 |
Jun18 |
180313 |
2.852 |
2.873 |
2.842 |
2.856 |
+0.010 |
24,675 |
84,320 |
+130 |
Jul18 |
180313 |
2.900 |
2.919 |
2.890 |
2.905 |
+0.011 |
31,165 |
115,202 |
+6,514 |
Aug18 |
180313 |
2.908 |
2.929 |
2.902 |
2.917 |
+0.012 |
15,772 |
57,980 |
+1,022 |
Sep18 |
180313 |
2.889 |
2.908 |
2.883 |
2.897 |
+0.011 |
16,823 |
77,318 |
+1,237 |
Oct18 |
180313 |
2.901 |
2.919 |
2.893 |
2.908 |
+0.010 |
31,428 |
128,600 |
-2,200 |
Nov18 |
180313 |
2.948 |
2.965 |
2.939 |
2.953 |
+0.009 |
6,620 |
42,501 |
+962 |
Dec18 |
180313 |
3.066 |
3.078 |
3.055 |
3.070 |
+0.011 |
3,427 |
44,983 |
-130 |
Jan19 |
180313 |
3.142 |
3.158 |
3.138 |
3.152 |
+0.011 |
12,532 |
62,065 |
-1,030 |
Feb19 |
180313 |
3.103 |
3.119 |
3.099 |
3.113 |
+0.010 |
3,645 |
28,397 |
+752 |
Mar19 |
180313 |
3.007 |
3.018 |
2.998 |
3.012 |
+0.008 |
10,265 |
53,940 |
+1,325 |
Apr19 |
180313 |
2.704 |
2.713 |
2.700 |
2.713 |
+0.004 |
12,686 |
62,364 |
+4,639 |
May19 |
180313 |
2.665 |
2.672 |
2.662 |
2.672 |
+0.003 |
2,363 |
20,140 |
+859 |
Jun19 |
180313 |
2.694 |
2.698 |
2.688 |
2.697 |
+0.002 |
843 |
12,234 |
+469 |
Jul19 |
180313 |
2.723 |
2.725 |
2.716 |
2.725 |
+0.001 |
702 |
10,072 |
+65 |
Total Volume and Open Interest |
405,697 |
1,369,598 |
+11,899 |
Brent Crude Oil(ICE) |
May18 |
180313 |
64.92 |
65.68 |
64.05 |
64.64 |
-0.31 |
286,492 |
402,202 |
-31,352 |
Jun18 |
180313 |
64.79 |
65.56 |
63.93 |
64.52 |
-0.27 |
230,870 |
410,480 |
+1,517 |
Jul18 |
180313 |
64.52 |
65.29 |
63.70 |
64.29 |
-0.23 |
103,261 |
188,245 |
+11,624 |
Aug18 |
180313 |
64.25 |
65.02 |
63.44 |
64.02 |
-0.23 |
50,652 |
134,892 |
-4,437 |
Sep18 |
180313 |
63.96 |
64.72 |
63.18 |
63.74 |
-0.21 |
63,586 |
135,544 |
+437 |
Oct18 |
180313 |
63.66 |
64.40 |
62.89 |
63.46 |
-0.18 |
28,506 |
72,127 |
+724 |
Nov18 |
180313 |
63.32 |
64.07 |
62.60 |
63.17 |
-0.16 |
17,562 |
70,600 |
+2,751 |
Dec18 |
180313 |
62.92 |
63.76 |
62.30 |
62.87 |
-0.14 |
71,981 |
266,363 |
-997 |
Jan19 |
180313 |
62.56 |
63.39 |
62.04 |
62.60 |
-0.12 |
3,659 |
51,320 |
+33 |
Feb19 |
180313 |
62.48 |
62.70 |
62.34 |
62.34 |
-0.11 |
1,898 |
33,521 |
-371 |
Mar19 |
180313 |
61.72 |
62.09 |
61.65 |
62.09 |
-0.10 |
3,610 |
34,649 |
+208 |
Apr19 |
180313 |
61.85 |
61.85 |
61.85 |
61.85 |
-0.09 |
1,768 |
11,952 |
-769 |
May19 |
180313 |
61.62 |
61.62 |
61.62 |
61.62 |
-0.08 |
1,605 |
15,730 |
+128 |
Jun19 |
180313 |
61.30 |
62.16 |
60.85 |
61.36 |
-0.07 |
12,658 |
80,724 |
+458 |
Total Volume and Open Interest |
907,858 |
2,334,050 |
-18,472 |
Gas Oil(ICE) |
Apr18 |
180313 |
568.25 |
577.00 |
564.50 |
568.75 |
+0.75 |
106,533 |
228,893 |
-3,978 |
May18 |
180313 |
570.00 |
577.25 |
565.25 |
569.25 |
+0.25 |
77,471 |
189,132 |
+10,297 |
Jun18 |
180313 |
569.50 |
576.75 |
564.75 |
568.50 |
-0.25 |
44,704 |
112,776 |
+3,877 |
Jul18 |
180313 |
569.25 |
576.25 |
564.50 |
568.00 |
-0.25 |
16,602 |
55,000 |
+986 |
Aug18 |
180313 |
569.75 |
576.25 |
565.00 |
568.25 |
-0.50 |
8,135 |
37,627 |
+475 |
Sep18 |
180313 |
569.50 |
576.00 |
565.00 |
568.25 |
-0.50 |
5,877 |
36,833 |
-172 |
Oct18 |
180313 |
570.25 |
575.75 |
564.75 |
568.00 |
-0.25 |
3,704 |
30,293 |
+610 |
Nov18 |
180313 |
567.50 |
574.00 |
564.00 |
566.50 |
unch |
2,058 |
15,804 |
+165 |
Dec18 |
180313 |
565.75 |
572.25 |
561.50 |
564.75 |
unch |
19,364 |
119,275 |
+1,421 |
Jan19 |
180313 |
564.00 |
570.75 |
562.75 |
564.00 |
+0.25 |
1,176 |
19,478 |
+214 |
Total Volume and Open Interest |
323,771 |
1,009,531 |
-1,009 |
Ethanol(CBOT) |
Apr18 |
180313 |
1.522 |
1.530 |
1.520 |
1.522 |
+0.010 |
322 |
1,070 |
-11 |
May18 |
180313 |
1.533 |
1.537 |
1.533 |
1.537 |
+0.012 |
47 |
297 |
-17 |
Jun18 |
180313 |
1.537 |
1.537 |
1.536 |
1.536 |
+0.012 |
0 |
203 |
+0 |
Jul18 |
180313 |
1.534 |
1.534 |
1.534 |
1.534 |
+0.012 |
0 |
162 |
+0 |
Aug18 |
180313 |
1.533 |
1.533 |
1.533 |
1.533 |
+0.012 |
0 |
8 |
+0 |
Sep18 |
180313 |
1.529 |
1.529 |
1.529 |
1.529 |
+0.012 |
0 |
113 |
+0 |
Oct18 |
180313 |
1.522 |
1.522 |
1.522 |
1.522 |
+0.012 |
|
|
|
Nov18 |
180313 |
1.506 |
1.506 |
1.506 |
1.506 |
+0.012 |
0 |
16 |
+0 |
Total Volume and Open Interest |
369 |
1,913 |
-28 |
WTI Crude Oil(ICE) |
Apr18 |
180313 |
61.31 |
61.96 |
60.27 |
60.71 |
-0.65 |
49,450 |
53,354 |
-4,897 |
May18 |
180313 |
61.23 |
61.96 |
60.30 |
60.75 |
-0.58 |
77,948 |
61,070 |
-3,850 |
Jun18 |
180313 |
60.95 |
61.79 |
60.20 |
60.65 |
-0.51 |
54,858 |
87,768 |
-2,160 |
Jul18 |
180313 |
60.72 |
61.50 |
59.97 |
60.41 |
-0.46 |
20,769 |
27,902 |
+2,030 |
Aug18 |
180313 |
60.34 |
61.13 |
59.61 |
60.07 |
-0.42 |
8,264 |
19,898 |
+280 |
Sep18 |
180313 |
59.91 |
60.67 |
59.22 |
59.67 |
-0.39 |
7,262 |
26,550 |
+1,593 |
Oct18 |
180313 |
59.62 |
60.24 |
58.95 |
59.27 |
-0.36 |
1,963 |
9,621 |
+298 |
Nov18 |
180313 |
59.22 |
59.85 |
58.66 |
58.91 |
-0.33 |
673 |
11,953 |
-35 |
Dec18 |
180313 |
58.72 |
59.51 |
58.15 |
58.56 |
-0.31 |
15,644 |
111,237 |
-246 |
Jan19 |
180313 |
58.23 |
58.23 |
58.23 |
58.23 |
-0.29 |
526 |
5,998 |
-355 |
Feb19 |
180313 |
57.87 |
57.87 |
57.87 |
57.87 |
-0.26 |
348 |
6,768 |
+78 |
Mar19 |
180313 |
57.53 |
57.53 |
57.53 |
57.53 |
-0.25 |
574 |
6,944 |
+143 |
Apr19 |
180313 |
57.21 |
57.21 |
57.21 |
57.21 |
-0.24 |
0 |
1,863 |
+0 |
May19 |
180313 |
56.91 |
56.91 |
56.91 |
56.91 |
-0.23 |
26 |
2,443 |
-18 |
Jun19 |
180313 |
56.72 |
57.45 |
56.28 |
56.62 |
-0.22 |
1,878 |
22,983 |
-262 |
Jul19 |
180313 |
56.33 |
56.33 |
56.33 |
56.33 |
-0.21 |
40 |
1,768 |
-22 |
Total Volume and Open Interest |
243,310 |
552,372 |
-7,258 |
US Dollar Index(ICE) |
Mar18 |
180313 |
89.870 |
90.090 |
89.565 |
89.643 |
-0.225 |
25,546 |
26,673 |
-3,360 |
Jun18 |
180313 |
89.425 |
89.635 |
89.115 |
89.192 |
-0.233 |
4,455 |
6,836 |
+865 |
Sep18 |
180313 |
89.100 |
89.210 |
88.715 |
88.798 |
-0.232 |
34 |
659 |
+24 |
Total Volume and Open Interest |
30,068 |
34,462 |
-2,448 |
Australian Dollar(CME) |
Mar18 |
180313 |
78.73 |
78.98 |
78.46 |
78.67 |
-0.10 |
113,812 |
93,328 |
-3,621 |
Jun18 |
180313 |
78.75 |
79.02 |
78.50 |
78.71 |
-0.09 |
5,241 |
7,977 |
+2,697 |
Sep18 |
180313 |
78.79 |
78.91 |
78.69 |
78.77 |
-0.08 |
17 |
495 |
+7 |
Total Volume and Open Interest |
119,279 |
103,366 |
-864 |
British Pound(CME) |
Mar18 |
180313 |
139.06 |
139.97 |
138.77 |
139.78 |
+0.68 |
123,820 |
166,022 |
-12,014 |
Jun18 |
180313 |
139.65 |
140.55 |
139.34 |
140.36 |
+0.69 |
18,833 |
31,524 |
+12,686 |
Sep18 |
180313 |
140.92 |
140.92 |
140.92 |
140.92 |
+0.69 |
0 |
280 |
+0 |
Total Volume and Open Interest |
142,932 |
199,222 |
+641 |
Canadian Dollar(CME) |
Mar18 |
180313 |
77.88 |
77.95 |
77.02 |
77.28 |
-0.66 |
91,198 |
121,533 |
-5,472 |
Jun18 |
180313 |
78.02 |
78.09 |
77.17 |
77.43 |
-0.66 |
11,587 |
21,934 |
+8,301 |
Sep18 |
180313 |
78.16 |
78.16 |
77.40 |
77.58 |
-0.64 |
48 |
1,762 |
-6 |
Dec18 |
180313 |
78.20 |
78.27 |
77.50 |
77.70 |
-0.64 |
28 |
2,819 |
+2 |
Total Volume and Open Interest |
103,039 |
148,481 |
+2,841 |
Japanese Yen(CME) |
Mar18 |
180313 |
93.97 |
94.16 |
93.23 |
93.84 |
-0.22 |
146,647 |
244,776 |
-12,881 |
Jun18 |
180313 |
94.56 |
94.75 |
93.82 |
94.44 |
-0.22 |
16,204 |
29,948 |
+9,536 |
Sep18 |
180313 |
95.30 |
95.30 |
94.84 |
95.08 |
-0.22 |
41 |
464 |
+11 |
Total Volume and Open Interest |
163,110 |
276,381 |
-3,306 |
Swiss Franc(CME) |
Mar18 |
180313 |
105.56 |
106.10 |
105.37 |
105.98 |
+0.28 |
24,409 |
57,381 |
-1,930 |
Jun18 |
180313 |
106.39 |
106.94 |
106.22 |
106.83 |
+0.29 |
1,433 |
4,839 |
+489 |
Sep18 |
180313 |
107.68 |
107.76 |
107.15 |
107.71 |
+0.29 |
0 |
25 |
+0 |
Total Volume and Open Interest |
25,842 |
62,262 |
-1,441 |
EuroFX(CME) |
Mar18 |
180313 |
123.38 |
124.12 |
123.19 |
124.02 |
+0.60 |
240,854 |
435,798 |
-20,762 |
Jun18 |
180313 |
124.24 |
124.99 |
124.05 |
124.89 |
+0.61 |
33,506 |
113,729 |
+15,645 |
Sep18 |
180313 |
125.21 |
125.81 |
125.05 |
125.81 |
+0.63 |
37 |
2,141 |
-1 |
Total Volume and Open Interest |
276,873 |
557,767 |
-5,082 |
Mexican Peso(CME) |
Mar18 |
180313 |
537.25 |
539.88 |
535.75 |
537.38 |
+0.50 |
59,955 |
175,890 |
-4,532 |
Apr18 |
180313 |
535.13 |
535.13 |
535.13 |
535.13 |
+0.50 |
|
|
|
Total Volume and Open Interest |
74,503 |
196,276 |
+6,685 |
Brazilian Real(CME) |
Apr18 |
180313 |
305.55 |
308.35 |
305.55 |
306.55 |
+0.15 |
1,731 |
21,025 |
-456 |
May18 |
180313 |
306.80 |
307.35 |
304.85 |
305.80 |
+0.25 |
0 |
179 |
+0 |
Jun18 |
180313 |
304.90 |
306.05 |
304.45 |
304.90 |
+0.20 |
0 |
687 |
+0 |
Jul18 |
180313 |
304.00 |
304.00 |
304.00 |
304.00 |
+0.15 |
0 |
50 |
+0 |
Total Volume and Open Interest |
1,731 |
21,994 |
-456 |
30-Year T-Bonds(CBOT) |
Mar18 |
180313 |
144~190 |
145~130 |
144~150 |
145~050 |
+0~130 |
7,345 |
2,183 |
-3,531 |
Jun18 |
180313 |
143~210 |
144~150 |
143~130 |
144~040 |
+0~130 |
272,115 |
805,013 |
+2,845 |
Sep18 |
180313 |
143~040 |
143~040 |
143~040 |
143~040 |
+0~130 |
0 |
62 |
+0 |
Total Volume and Open Interest |
279,460 |
807,258 |
-686 |
10-Year T-Notes(CBOT) |
Mar18 |
180313 |
120~265 |
121~045 |
120~225 |
120~295 |
+0~025 |
11,961 |
32,631 |
-4,603 |
Jun18 |
180313 |
120~055 |
120~170 |
120~025 |
120~105 |
+0~040 |
1,348,496 |
3,384,866 |
-9,498 |
Sep18 |
180313 |
119~315 |
119~315 |
119~315 |
119~315 |
+0~040 |
0 |
24 |
+0 |
Total Volume and Open Interest |
1,360,457 |
3,417,521 |
-14,101 |
5-Year T-Notes(CBOT) |
Mar18 |
180313 |
114~104 |
114~164 |
114~094 |
114~122 |
+0~012 |
10,476 |
33,883 |
-1,883 |
Jun18 |
180313 |
114~014 |
114~072 |
113~314 |
114~026 |
+0~012 |
846,319 |
3,294,761 |
-5,912 |
Sep18 |
180313 |
114~026 |
114~026 |
114~026 |
114~026 |
+0~012 |
0 |
6 |
+0 |
Total Volume and Open Interest |
856,795 |
3,328,650 |
-7,795 |
2 Year T-Notes(CBOT) |
Mar18 |
180313 |
106~170 |
106~190 |
106~170 |
106~174 |
unch |
4,261 |
30,099 |
-828 |
Jun18 |
180313 |
106~080 |
106~096 |
106~074 |
106~084 |
+0~002 |
454,329 |
1,868,635 |
+21,358 |
Sep18 |
180313 |
106~084 |
106~084 |
106~084 |
106~084 |
+0~002 |
|
|
|
Total Volume and Open Interest |
458,590 |
1,898,734 |
+20,530 |
Eurodollars(CME) |
Mar18 |
180313 |
97.838 |
97.838 |
97.820 |
97.823 |
-0.017 |
269,079 |
1,296,511 |
-965 |
Jun18 |
180313 |
97.715 |
97.715 |
97.690 |
97.695 |
-0.020 |
346,547 |
1,654,186 |
+20,464 |
Sep18 |
180313 |
97.605 |
97.610 |
97.585 |
97.590 |
-0.015 |
278,106 |
1,447,174 |
+2,338 |
Dec18 |
180313 |
97.470 |
97.475 |
97.450 |
97.460 |
-0.005 |
442,017 |
1,908,713 |
+18,488 |
Mar19 |
180313 |
97.365 |
97.380 |
97.345 |
97.360 |
-0.005 |
457,881 |
1,393,064 |
+53,411 |
Jun19 |
180313 |
97.260 |
97.280 |
97.240 |
97.255 |
-0.005 |
369,513 |
1,400,174 |
+13,430 |
Sep19 |
180313 |
97.190 |
97.215 |
97.170 |
97.190 |
unch |
275,868 |
922,919 |
-23,878 |
Dec19 |
180313 |
97.115 |
97.145 |
97.100 |
97.120 |
+0.005 |
486,425 |
2,174,549 |
+29,552 |
Mar20 |
180313 |
97.095 |
97.125 |
97.080 |
97.100 |
+0.005 |
207,057 |
998,596 |
+22,017 |
Jun20 |
180313 |
97.090 |
97.115 |
97.070 |
97.090 |
+0.005 |
174,641 |
884,902 |
+175 |
Sep20 |
180313 |
97.080 |
97.110 |
97.065 |
97.085 |
+0.005 |
165,673 |
603,767 |
+8,318 |
Dec20 |
180313 |
97.050 |
97.080 |
97.035 |
97.055 |
+0.005 |
147,646 |
683,665 |
-2,356 |
Mar21 |
180313 |
97.040 |
97.075 |
97.030 |
97.050 |
+0.010 |
72,295 |
520,067 |
+6,213 |
Jun21 |
180313 |
97.035 |
97.070 |
97.020 |
97.045 |
+0.010 |
54,895 |
254,171 |
+55 |
Sep21 |
180313 |
97.030 |
97.060 |
97.010 |
97.035 |
+0.010 |
42,439 |
188,229 |
-1,509 |
Dec21 |
180313 |
97.010 |
97.045 |
96.995 |
97.015 |
+0.005 |
54,708 |
285,053 |
+5,372 |
Mar22 |
180313 |
97.005 |
97.040 |
96.985 |
97.010 |
+0.010 |
33,458 |
133,347 |
-2,891 |
Jun22 |
180313 |
96.995 |
97.030 |
96.980 |
97.005 |
+0.010 |
26,991 |
89,657 |
+2,514 |
Total Volume and Open Interest |
4,008,112 |
545,516 |
+147,648 |
Ultra T-Bond(CBOT) |
Mar18 |
180313 |
156~19 |
157~26 |
156~16 |
157~21 |
+0~26 |
6,149 |
34,162 |
-5,083 |
Jun18 |
180313 |
155~29 |
156~31 |
155~18 |
156~25 |
+0~26 |
125,701 |
920,538 |
+1,738 |
Sep18 |
180313 |
155~25 |
155~25 |
155~25 |
155~25 |
+0~26 |
|
|
|
Total Volume and Open Interest |
131,850 |
954,700 |
-3,345 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180313 |
128~305 |
129~035 |
128~175 |
128~280 |
+0~075 |
1,273 |
9,531 |
-685 |
Jun18 |
180313 |
128~075 |
128~235 |
128~035 |
128~155 |
+0~075 |
120,247 |
539,785 |
+517 |
Sep18 |
180313 |
128~155 |
128~155 |
128~155 |
128~155 |
+0~075 |
|
|
|
Total Volume and Open Interest |
121,520 |
549,316 |
-168 |
30 Day Federal Funds(CBOT) |
Mar18 |
180313 |
98.505 |
98.505 |
98.503 |
98.505 |
unch |
17,027 |
106,032 |
+5,185 |
Apr18 |
180313 |
98.340 |
98.340 |
98.330 |
98.340 |
unch |
10,781 |
413,049 |
+472 |
May18 |
180313 |
98.325 |
98.330 |
98.320 |
98.325 |
unch |
19,089 |
161,833 |
+3,571 |
Jun18 |
180313 |
98.225 |
98.230 |
98.220 |
98.225 |
unch |
10,004 |
73,218 |
-221 |
Jul18 |
180313 |
98.140 |
98.145 |
98.135 |
98.140 |
unch |
26,827 |
205,023 |
+4,921 |
Aug18 |
180313 |
98.115 |
98.120 |
98.110 |
98.110 |
-0.005 |
16,734 |
153,310 |
-759 |
Total Volume and Open Interest |
262,467 |
2,070,188 |
+37,433 |
Japanese Govt Bonds(SGX) |
Jun18 |
180313 |
150.70 |
150.71 |
150.62 |
150.62 |
-0.08 |
4,056 |
15,175 |
+8,353 |
Sep18 |
180313 |
150.62 |
150.62 |
150.62 |
150.62 |
-0.08 |
|
|
|
Dec18 |
180313 |
150.62 |
150.62 |
150.62 |
150.62 |
-0.08 |
|
|
|
Total Volume and Open Interest |
8,066 |
18,922 |
+358 |
Euro-Buxl(EUREX) |
Jun18 |
180313 |
161.28 |
161.78 |
160.88 |
161.34 |
+0.14 |
34,403 |
249,476 |
-11,232 |
Sep18 |
180313 |
166.64 |
166.64 |
166.64 |
166.64 |
+0.36 |
0 |
1 |
+0 |
Dec18 |
180313 |
166.64 |
166.64 |
166.64 |
166.64 |
+0.36 |
|
|
|
Total Volume and Open Interest |
34,403 |
262,560 |
+1,851 |
Euro-Bund(EUREX) |
Jun18 |
180313 |
157.25 |
157.61 |
157.17 |
157.47 |
+0.20 |
527,884 |
1,645,999 |
-188,991 |
Sep18 |
180313 |
157.16 |
157.16 |
157.12 |
157.12 |
+0.28 |
94 |
140 |
-91 |
Dec18 |
180313 |
157.12 |
157.12 |
157.12 |
157.12 |
+0.28 |
|
|
|
Total Volume and Open Interest |
527,978 |
1,824,519 |
-10,702 |
Euro-Bobl(EUREX) |
Jun18 |
180313 |
130.40 |
130.53 |
130.38 |
130.47 |
+0.05 |
358,094 |
1,483,124 |
-116,044 |
Sep18 |
180313 |
129.82 |
129.82 |
129.82 |
129.82 |
-0.12 |
0 |
2 |
+0 |
Dec18 |
180313 |
129.82 |
129.82 |
129.82 |
129.82 |
-0.12 |
|
|
|
Total Volume and Open Interest |
358,094 |
1,605,628 |
+6,458 |
Euro-Schatz(EUREX) |
Jun18 |
180313 |
111.86 |
111.88 |
111.84 |
111.85 |
+0.00 |
180,638 |
1,589,105 |
-67,958 |
Sep18 |
180313 |
111.65 |
111.65 |
111.65 |
111.65 |
-0.03 |
|
|
|
Dec18 |
180313 |
111.65 |
111.65 |
111.65 |
111.65 |
-0.03 |
|
|
|
Total Volume and Open Interest |
180,638 |
1,677,401 |
+20,338 |
3-Mth Euribor(EUREX) |
Mar18 |
180313 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
507 |
6,483 |
+0 |
Jun18 |
180313 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
200 |
3,465 |
+0 |
Sep18 |
180313 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
0 |
3,099 |
+0 |
Total Volume and Open Interest |
707 |
36,006 |
+295 |
Long Gilt(LIFFE) |
Mar18 |
180313 |
122~07 |
122~20 |
122~07 |
122~12 |
+0~05 |
1,705 |
27,197 |
-1,565 |
Jun18 |
180313 |
121~07 |
121~21 |
121~06 |
121~12 |
+0~05 |
135,075 |
696,153 |
-1,558 |
Total Volume and Open Interest |
136,780 |
723,350 |
-3,123 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180313 |
99.37 |
99.38 |
99.37 |
99.38 |
+0.00 |
25,750 |
338,544 |
-700 |
Jun18 |
180313 |
99.18 |
99.19 |
99.17 |
99.18 |
unch |
52,919 |
683,834 |
+4,456 |
Sep18 |
180313 |
99.07 |
99.08 |
99.06 |
99.07 |
unch |
37,492 |
420,857 |
+2,256 |
Dec18 |
180313 |
98.97 |
98.99 |
98.96 |
98.97 |
unch |
34,942 |
454,096 |
+253 |
Mar19 |
180313 |
98.88 |
98.90 |
98.87 |
98.89 |
+0.01 |
38,890 |
351,668 |
-6,295 |
Jun19 |
180313 |
98.81 |
98.82 |
98.79 |
98.81 |
+0.01 |
46,059 |
283,410 |
+295 |
Total Volume and Open Interest |
473,844 |
3,695,035 |
+5,027 |
3-Mth Euribor(LIFFE) |
Mar18 |
180313 |
100.330 |
100.330 |
100.325 |
100.325 |
-0.005 |
21,610 |
452,467 |
-3,576 |
Jun18 |
180313 |
100.320 |
100.320 |
100.315 |
100.315 |
-0.005 |
38,706 |
543,285 |
-4,581 |
Sep18 |
180313 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
38,963 |
568,969 |
+1,059 |
Total Volume and Open Interest |
624,215 |
5,144,738 |
-4,811 |
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 |
180313 |
98.12 |
98.13 |
98.10 |
98.12 |
unch |
52,593 |
198,161 |
+9,865 |
Sep18 |
180313 |
98.07 |
98.08 |
98.06 |
98.08 |
unch |
21,888 |
191,930 |
-3,260 |
Dec18 |
180313 |
98.00 |
98.01 |
97.98 |
98.00 |
unch |
20,352 |
181,326 |
+5,150 |
Mar19 |
180313 |
97.92 |
97.93 |
97.90 |
97.92 |
unch |
15,142 |
128,153 |
+1,227 |
Jun19 |
180313 |
97.82 |
97.84 |
97.82 |
97.83 |
unch |
10,898 |
102,058 |
+1,528 |
Sep19 |
180313 |
97.73 |
97.74 |
97.72 |
97.73 |
unch |
3,931 |
73,170 |
-170 |
Dec19 |
180313 |
97.64 |
97.65 |
97.63 |
97.64 |
unch |
6,585 |
50,555 |
-2,691 |
Mar20 |
180313 |
97.56 |
97.57 |
97.55 |
97.57 |
+0.01 |
5,646 |
17,259 |
+3,137 |
Jun20 |
180313 |
97.49 |
97.49 |
97.48 |
97.49 |
+0.01 |
2 |
3,182 |
+2 |
Total Volume and Open Interest |
137,187 |
950,602 |
+14,817 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180313 |
97.19 |
97.21 |
97.18 |
97.20 |
+0.01 |
458,979 |
1,101,261 |
-45,060 |
Jun18 |
180313 |
97.16 |
97.18 |
97.15 |
97.17 |
+0.01 |
380,698 |
360,922 |
+312,820 |
Total Volume and Open Interest |
839,677 |
1,462,183 |
+267,760 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180313 |
97.85 |
97.86 |
97.84 |
97.86 |
+0.01 |
236,813 |
941,539 |
-26,343 |
Jun18 |
180313 |
97.78 |
97.79 |
97.77 |
97.79 |
+0.01 |
127,509 |
209,882 |
+95,384 |
Total Volume and Open Interest |
364,322 |
1,151,421 |
+69,041 |
Gold(CMX) |
Apr18 |
180313 |
1323.3 |
1328.8 |
1313.8 |
1327.1 |
+6.3 |
345,316 |
260,706 |
-13,384 |
Jun18 |
180313 |
1329.3 |
1334.6 |
1320.0 |
1333.0 |
+6.3 |
43,903 |
144,629 |
+9,405 |
Aug18 |
180313 |
1336.2 |
1340.4 |
1326.9 |
1338.9 |
+6.4 |
4,925 |
33,122 |
+1,853 |
Oct18 |
180313 |
1343.6 |
1345.5 |
1341.2 |
1344.7 |
+6.4 |
242 |
5,504 |
+83 |
Dec18 |
180313 |
1347.2 |
1352.2 |
1341.6 |
1350.8 |
+6.4 |
1,343 |
39,564 |
+314 |
Feb19 |
180313 |
1350.5 |
1357.3 |
1349.1 |
1357.0 |
+6.4 |
37 |
2,366 |
+17 |
Apr19 |
180313 |
1363.3 |
1363.3 |
1363.3 |
1363.3 |
+6.4 |
0 |
2,823 |
+0 |
Jun19 |
180313 |
1369.8 |
1369.8 |
1369.8 |
1369.8 |
+6.5 |
4 |
1,481 |
-4 |
Aug19 |
180313 |
1376.1 |
1376.1 |
1376.1 |
1376.1 |
+6.6 |
0 |
10 |
+0 |
Oct19 |
180313 |
1382.7 |
1382.7 |
1382.7 |
1382.7 |
+6.6 |
0 |
27 |
+0 |
Dec19 |
180313 |
1390.3 |
1390.3 |
1390.3 |
1390.3 |
+6.6 |
0 |
3,348 |
+0 |
Total Volume and Open Interest |
396,203 |
495,769 |
-1,618 |
Silver(CMX) |
Mar18 |
180313 |
1649.5 |
1656.0 |
1646.0 |
1655.9 |
+8.8 |
355 |
499 |
-140 |
May18 |
180313 |
1653.5 |
1669.0 |
1646.5 |
1662.7 |
+9.1 |
91,563 |
143,245 |
-1,835 |
Jul18 |
180313 |
1662.0 |
1677.0 |
1656.0 |
1671.7 |
+9.1 |
4,935 |
24,593 |
+1,509 |
Sep18 |
180313 |
1672.5 |
1686.0 |
1666.5 |
1681.7 |
+9.1 |
1,385 |
9,312 |
+422 |
Dec18 |
180313 |
1690.5 |
1700.5 |
1682.0 |
1696.4 |
+9.2 |
1,126 |
17,151 |
+496 |
Mar19 |
180313 |
1706.5 |
1711.5 |
1697.0 |
1711.1 |
+9.2 |
82 |
519 |
-13 |
May19 |
180313 |
1711.5 |
1720.6 |
1711.5 |
1720.6 |
+9.3 |
2 |
54 |
+0 |
Total Volume and Open Interest |
99,673 |
196,956 |
+436 |
Platinum(NYMEX) |
Apr18 |
180313 |
964.4 |
972.9 |
961.9 |
967.3 |
+4.4 |
17,758 |
60,076 |
-1,921 |
Jul18 |
180313 |
969.5 |
977.7 |
967.7 |
972.2 |
+4.2 |
1,644 |
19,263 |
+571 |
Oct18 |
180313 |
973.0 |
978.5 |
973.0 |
977.6 |
+4.5 |
91 |
431 |
+58 |
Jan19 |
180313 |
982.8 |
982.8 |
982.8 |
982.8 |
+4.5 |
2 |
17 |
+1 |
Total Volume and Open Interest |
19,497 |
79,788 |
-1,291 |
Palladium(NYMEX) |
Mar18 |
180313 |
988.00 |
995.35 |
988.00 |
995.35 |
+23.95 |
12 |
18 |
-19 |
Jun18 |
180313 |
972.55 |
993.35 |
971.00 |
991.60 |
+23.95 |
5,063 |
23,967 |
-263 |
Sep18 |
180313 |
967.90 |
985.50 |
967.00 |
985.50 |
+23.35 |
201 |
926 |
-22 |
Total Volume and Open Interest |
5,276 |
24,944 |
-304 |
Copper(CMX) |
Mar18 |
180313 |
310.05 |
312.15 |
309.30 |
311.90 |
+1.50 |
750 |
2,796 |
-167 |
May18 |
180313 |
312.10 |
314.45 |
310.25 |
313.80 |
+1.40 |
117,783 |
146,043 |
-2,192 |
Jul18 |
180313 |
314.15 |
316.30 |
312.30 |
315.80 |
+1.50 |
13,662 |
44,107 |
+1,334 |
Sep18 |
180313 |
314.30 |
318.10 |
314.15 |
317.60 |
+1.50 |
6,148 |
30,639 |
+1,034 |
Dec18 |
180313 |
316.60 |
319.90 |
316.15 |
319.55 |
+1.50 |
2,317 |
19,176 |
+129 |
Total Volume and Open Interest |
144,665 |
268,915 |
+208 |
E-mini DJIA Index(CBOT) |
Mar18 |
180313 |
25196 |
25378 |
24945 |
25027 |
-181 |
153,047 |
90,071 |
-16,159 |
Jun18 |
180313 |
25230 |
25407 |
24966 |
25050 |
-188 |
157,741 |
46,258 |
+27,902 |
Sep18 |
180313 |
25313 |
25432 |
25041 |
25103 |
-181 |
19 |
161 |
+14 |
Dec18 |
180313 |
25143 |
25143 |
25143 |
25143 |
-171 |
0 |
4 |
+0 |
Total Volume and Open Interest |
310,807 |
136,494 |
+11,757 |
S & P 500(CME) |
Mar18 |
180313 |
2796.00 |
2800.00 |
2760.00 |
2768.50 |
-15.60 |
14,825 |
73,000 |
-3,601 |
Jun18 |
180313 |
2788.10 |
2806.00 |
2763.50 |
2772.80 |
-16.30 |
8,248 |
9,110 |
+2,986 |
Sep18 |
180313 |
2779.60 |
2779.60 |
2779.60 |
2779.60 |
-16.70 |
0 |
40 |
-2 |
Dec18 |
180313 |
2785.50 |
2785.50 |
2785.50 |
2785.50 |
-16.40 |
0 |
300 |
+0 |
Total Volume and Open Interest |
23,073 |
82,450 |
-617 |
S & P 500 E-Mini(CME) |
Mar18 |
180313 |
2782.25 |
2802.50 |
2758.50 |
2768.50 |
-15.50 |
1,541,679 |
2,313,022 |
-433,325 |
Jun18 |
180313 |
2787.00 |
2807.25 |
2762.50 |
2772.75 |
-16.25 |
1,489,394 |
1,166,354 |
+513,960 |
Sep18 |
180313 |
2794.25 |
2814.00 |
2769.75 |
2779.50 |
-16.75 |
771 |
15,875 |
-99 |
Dec18 |
180313 |
2815.00 |
2818.00 |
2776.50 |
2785.50 |
-16.50 |
49 |
24,922 |
+4 |
Total Volume and Open Interest |
3,031,893 |
3,520,214 |
+80,540 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180313 |
7136.75 |
7188.50 |
7025.75 |
7058.25 |
-81.25 |
225,672 |
196,354 |
-16,641 |
Jun18 |
180313 |
7160.75 |
7214.50 |
7050.50 |
7083.25 |
-82.50 |
277,290 |
76,157 |
+32,088 |
Sep18 |
180313 |
7206.75 |
7240.75 |
7090.00 |
7117.00 |
-78.75 |
43 |
626 |
+12 |
Total Volume and Open Interest |
503,005 |
273,154 |
+15,459 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180313 |
1951.90 |
1961.90 |
1936.60 |
1941.50 |
-10.50 |
34,735 |
45,682 |
-17,659 |
Jun18 |
180313 |
1958.40 |
1967.00 |
1939.80 |
1944.80 |
-11.70 |
41,800 |
36,247 |
+21,527 |
Sep18 |
180313 |
1950.00 |
1950.00 |
1950.00 |
1950.00 |
-15.70 |
|
|
|
Total Volume and Open Interest |
76,535 |
81,929 |
+3,868 |
Volatility Index(CBOE) |
Mar18 |
180313 |
16.20 |
17.15 |
15.61 |
16.77 |
+0.59 |
109,874 |
118,025 |
-6,504 |
Apr18 |
180313 |
16.55 |
17.12 |
16.22 |
16.93 |
+0.35 |
81,841 |
132,680 |
+9,309 |
May18 |
180313 |
16.95 |
17.40 |
16.65 |
17.23 |
+0.25 |
20,595 |
37,661 |
+997 |
Jun18 |
180313 |
17.05 |
17.43 |
16.82 |
17.28 |
+0.20 |
12,509 |
40,463 |
-690 |
Total Volume and Open Interest |
235,843 |
402,520 |
+3,530 |
S & P 600(CME) |
Mar18 |
180313 |
971.50 |
971.50 |
971.50 |
971.50 |
-3.20 |
|
|
|
Jun18 |
180313 |
971.60 |
971.60 |
971.60 |
971.60 |
-3.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180313 |
1600.60 |
1611.30 |
1590.20 |
1597.40 |
-4.50 |
7,529 |
24,770 |
-979 |
Jun18 |
180313 |
1605.00 |
1615.70 |
1593.20 |
1600.40 |
-5.40 |
5,568 |
1,307 |
+552 |
Total Volume and Open Interest |
13,097 |
26,077 |
-427 |
Nikkei 225(CME) |
Jun18 |
180313 |
21625 |
21980 |
21585 |
21650 |
+25 |
17,496 |
48,103 |
+663 |
Sep18 |
180313 |
21620 |
21935 |
21620 |
21635 |
+40 |
8 |
7 |
-2 |
Total Volume and Open Interest |
17,504 |
48,110 |
+661 |
Nikkei 225(SGX) |
Mar18 |
180308 |
21250 |
21505 |
21215 |
21375 |
+170 |
187,804 |
165,477 |
-37,856 |
Jun18 |
180313 |
21710 |
21805 |
21520 |
21790 |
+65 |
117,116 |
140,622 |
+5,083 |
Sep18 |
180313 |
21760 |
21760 |
21760 |
21760 |
+65 |
254 |
134 |
+131 |
Total Volume and Open Interest |
117,539 |
153,335 |
-141,244 |
Nikkei 225 Mini(JPX) |
Mar18 |
180308 |
21220 |
21505 |
21215 |
21380 |
+180 |
1,175,814 |
690,008 |
-377,925 |
Jun18 |
180313 |
21720 |
21800 |
21515 |
21800 |
+80 |
1,238,404 |
440,524 |
+294,577 |
Sep18 |
180313 |
21660 |
21750 |
21470 |
21750 |
+60 |
14,657 |
6,046 |
+3,625 |
Total Volume and Open Interest |
1,330,070 |
554,789 |
-331,215 |
Nikkei 225(JPX) |
Mar18 |
180308 |
21220 |
21510 |
21220 |
21380 |
+180 |
183,025 |
267,964 |
-106,690 |
Jun18 |
180313 |
21720 |
21800 |
21510 |
21800 |
+80 |
100,957 |
315,297 |
+42,789 |
Sep18 |
180313 |
21650 |
21750 |
21480 |
21750 |
+60 |
800 |
5,985 |
+885 |
Total Volume and Open Interest |
101,876 |
407,029 |
-164,252 |
Nikkei 225(CME) Yen |
Mar18 |
180308 |
21485 |
21680 |
21295 |
21660 |
+220 |
72,985 |
48,326 |
-11,850 |
Jun18 |
180313 |
21565 |
21925 |
21515 |
21595 |
+35 |
44,605 |
65,755 |
+2,208 |
Sep18 |
180313 |
21545 |
21840 |
21495 |
21545 |
+35 |
32 |
8 |
+0 |
Total Volume and Open Interest |
44,637 |
65,764 |
+2,208 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180308 |
21490 |
21660 |
21310 |
21660 |
+220 |
10 |
39 |
+5 |
Jun18 |
180313 |
21560 |
21910 |
21530 |
21590 |
+30 |
1 |
2 |
+1 |
Sep18 |
180313 |
21540 |
21540 |
21540 |
21540 |
+30 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
CAC 40(EURONEXT) |
Mar18 |
180313 |
5275.5 |
5312.5 |
5203.0 |
5242.5 |
-33.0 |
70,995 |
289,787 |
+2,647 |
Apr18 |
180313 |
5257.0 |
5291.0 |
5186.5 |
5220.5 |
-34.5 |
10,251 |
14,269 |
+9,562 |
May18 |
180313 |
5163.5 |
5163.5 |
5163.5 |
5163.5 |
-34.5 |
|
|
|
Jun18 |
180313 |
5139.5 |
5175.0 |
5088.5 |
5104.5 |
-35.5 |
874 |
17,109 |
+662 |
Total Volume and Open Interest |
82,120 |
345,670 |
+12,871 |
Hang Seng Index(HKFE) |
Mar18 |
180313 |
31591 |
31714 |
31442 |
31586 |
-8 |
143,314 |
110,464 |
+890 |
Apr18 |
180313 |
31570 |
31708 |
31459 |
31601 |
unch |
1,919 |
4,275 |
+1,694 |
Total Volume and Open Interest |
145,936 |
123,178 |
+2,681 |
DAX(EUREX) |
Mar18 |
180313 |
12414.0 |
12460.5 |
12115.0 |
12197.0 |
-228.0 |
89,927 |
112,850 |
-22,704 |
Jun18 |
180313 |
12427.0 |
12470.5 |
12130.5 |
12211.0 |
-228.5 |
7,799 |
15,694 |
-785 |
Sep18 |
180313 |
12438.5 |
12442.5 |
12125.5 |
12196.0 |
-229.0 |
22 |
1,021 |
-10 |
Total Volume and Open Interest |
97,748 |
182,373 |
+29,309 |
Mini-DAX(EUREX) |
Mar18 |
180313 |
12409.0 |
12461.0 |
12113.0 |
12197.0 |
-228.0 |
30,768 |
21,556 |
-2,926 |
Jun18 |
180313 |
12434.0 |
12470.0 |
12131.0 |
12211.0 |
-228.5 |
310 |
2,100 |
-55 |
Sep18 |
180313 |
12365.0 |
12365.0 |
12126.0 |
12196.0 |
-229.0 |
1 |
122 |
-1 |
Total Volume and Open Interest |
31,079 |
27,729 |
+969 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180313 |
3427 |
3447 |
3371 |
3390 |
-40 |
1,625,613 |
3,183,771 |
-228,089 |
Jun18 |
180313 |
3345 |
3359 |
3283 |
3301 |
-42 |
616,794 |
1,062,960 |
+262,850 |
Sep18 |
180313 |
3336 |
3343 |
3280 |
3291 |
-42 |
1,397 |
5,302 |
+210 |
Total Volume and Open Interest |
2,243,804 |
4,257,560 |
+34,971 |
Swiss Market Index(EUREX) |
Mar18 |
180313 |
8912 |
8954 |
8796 |
8839 |
-88 |
122,812 |
263,676 |
-32,082 |
Jun18 |
180313 |
8754 |
8789 |
8633 |
8675 |
-86 |
88,423 |
68,486 |
-2,117 |
Sep18 |
180313 |
8644 |
8644 |
8644 |
8644 |
-92 |
0 |
57 |
+0 |
Total Volume and Open Interest |
211,235 |
393,881 |
+27,463 |
FT-SE 100(EURONEXT) |
Mar18 |
180313 |
7196.50 |
7222.00 |
7102.50 |
7132.00 |
-78.50 |
253,398 |
526,380 |
-56,677 |
Jun18 |
180313 |
7112.50 |
7138.50 |
7017.00 |
7046.00 |
-80.50 |
176,442 |
142,230 |
+57,463 |
Sep18 |
180313 |
6982.50 |
6982.50 |
6982.50 |
6982.50 |
-80.50 |
13 |
34 |
+13 |
Total Volume and Open Interest |
429,853 |
669,644 |
+799 |
SPI 200(SFE) |
Mar18 |
180313 |
5992.0 |
6011.0 |
5948.0 |
5968.0 |
-21.0 |
80,443 |
263,627 |
-5,443 |
Jun18 |
180313 |
5984.0 |
6000.0 |
5938.0 |
5959.0 |
-20.0 |
42,787 |
40,820 |
+30,519 |
Sep18 |
180313 |
5904.0 |
5904.0 |
5904.0 |
5904.0 |
-20.0 |
0 |
2,805 |
+0 |
Total Volume and Open Interest |
123,230 |
310,370 |
+25,076 |
FTSE MIB(ISE) |
Mar18 |
180313 |
22805.00 |
22875.00 |
22580.00 |
22672.00 |
-95.00 |
38,395 |
32,081 |
-5,113 |
Jun18 |
180313 |
22325.00 |
22385.00 |
22090.00 |
22175.00 |
-95.00 |
7,239 |
13,272 |
+2,968 |
Sep18 |
180313 |
22080.00 |
22080.00 |
22080.00 |
22080.00 |
-98.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
45,634 |
45,355 |
-2,145 |
KOSPI 200(KFE) |
Jun18 |
180313 |
321.05 |
323.15 |
320.70 |
321.25 |
+3.00 |
265,538 |
227,214 |
+2,053 |
Sep18 |
180313 |
322.00 |
323.80 |
321.50 |
322.00 |
+3.00 |
368 |
7,077 |
+281 |
Dec18 |
180313 |
324.40 |
324.40 |
323.65 |
323.65 |
+6.40 |
1 |
33,049 |
+102 |
Total Volume and Open Interest |
265,923 |
288,948 |
-95,003 |
GSCI(CME) |
Mar18 |
180313 |
444.10 |
444.50 |
438.60 |
440.10 |
-1.15 |
2,720 |
6,739 |
-2,185 |
Apr18 |
180313 |
444.25 |
444.95 |
439.10 |
440.55 |
-1.10 |
2,685 |
9,422 |
+2,680 |
May18 |
180313 |
440.45 |
440.45 |
440.45 |
440.45 |
-1.10 |
|
|
|
Total Volume and Open Interest |
5,405 |
16,161 |
+495 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|