|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 14, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar18 |
180314 |
1042.25 |
1042.75 |
1028.50 |
1028.50 |
-12.00 |
1,590 |
244 |
-1,385 |
May18 |
180314 |
1048.50 |
1054.00 |
1031.00 |
1032.25 |
-16.50 |
141,145 |
403,666 |
-114 |
Jul18 |
180314 |
1059.25 |
1064.50 |
1041.75 |
1043.00 |
-16.50 |
90,697 |
207,444 |
+5,114 |
Aug18 |
180314 |
1060.50 |
1065.75 |
1043.25 |
1044.75 |
-16.00 |
3,414 |
26,760 |
+220 |
Sep18 |
180314 |
1048.25 |
1052.75 |
1032.50 |
1034.00 |
-15.75 |
1,452 |
7,951 |
-158 |
Nov18 |
180314 |
1043.50 |
1045.00 |
1027.25 |
1028.75 |
-15.25 |
29,999 |
158,121 |
+3,270 |
Jan19 |
180314 |
1046.25 |
1048.00 |
1030.75 |
1031.50 |
-15.50 |
1,489 |
12,193 |
+196 |
Mar19 |
180314 |
1043.25 |
1044.50 |
1028.50 |
1029.50 |
-15.00 |
663 |
16,301 |
+21 |
May19 |
180314 |
1040.50 |
1043.25 |
1027.25 |
1028.00 |
-14.50 |
235 |
4,253 |
-20 |
Jul19 |
180314 |
1043.50 |
1045.50 |
1030.00 |
1030.50 |
-14.75 |
235 |
6,358 |
+123 |
Aug19 |
180314 |
1023.75 |
1023.75 |
1023.75 |
1023.75 |
-14.50 |
0 |
71 |
+0 |
Sep19 |
180314 |
1022.50 |
1022.50 |
1006.75 |
1006.75 |
-14.50 |
0 |
36 |
+0 |
Nov19 |
180314 |
1006.25 |
1009.00 |
997.00 |
997.50 |
-12.25 |
372 |
5,373 |
+31 |
Jan20 |
180314 |
1002.50 |
1002.50 |
1002.50 |
1002.50 |
-11.25 |
0 |
20 |
+0 |
Total Volume and Open Interest |
271,291 |
848,872 |
+7,298 |
Soybean Meal(CBOT) |
Mar18 |
180314 |
376.10 |
376.10 |
368.30 |
368.30 |
-4.00 |
221 |
195 |
-82 |
May18 |
180314 |
375.70 |
380.30 |
370.60 |
370.90 |
-4.60 |
46,904 |
212,916 |
-4,167 |
Jul18 |
180314 |
377.60 |
381.30 |
371.80 |
372.50 |
-5.00 |
24,848 |
109,456 |
+1,436 |
Aug18 |
180314 |
373.70 |
377.90 |
369.10 |
369.80 |
-5.00 |
2,778 |
23,366 |
+583 |
Sep18 |
180314 |
373.00 |
374.70 |
366.60 |
367.30 |
-5.00 |
1,885 |
12,453 |
+137 |
Oct18 |
180314 |
369.20 |
370.60 |
363.30 |
364.20 |
-4.80 |
1,317 |
13,131 |
+133 |
Dec18 |
180314 |
367.30 |
369.40 |
362.20 |
363.30 |
-5.00 |
8,760 |
51,107 |
+1,197 |
Jan19 |
180314 |
365.10 |
366.00 |
359.20 |
360.40 |
-5.10 |
1,075 |
4,726 |
+302 |
Mar19 |
180314 |
359.70 |
360.20 |
354.30 |
355.30 |
-4.20 |
237 |
8,242 |
+14 |
May19 |
180314 |
355.90 |
355.90 |
350.30 |
351.30 |
-4.30 |
270 |
5,446 |
-3 |
Total Volume and Open Interest |
88,705 |
448,828 |
-339 |
Soybean Oil(CBOT) |
Mar18 |
180314 |
31.78 |
31.78 |
31.78 |
31.78 |
-0.24 |
24 |
21 |
-29 |
May18 |
180314 |
32.20 |
32.37 |
31.63 |
31.71 |
-0.51 |
38,063 |
246,594 |
+28 |
Jul18 |
180314 |
32.43 |
32.60 |
31.86 |
31.95 |
-0.50 |
14,165 |
102,487 |
+2,730 |
Aug18 |
180314 |
32.53 |
32.70 |
31.98 |
32.06 |
-0.49 |
1,908 |
26,798 |
+261 |
Sep18 |
180314 |
32.66 |
32.80 |
32.11 |
32.18 |
-0.48 |
2,288 |
17,488 |
+348 |
Oct18 |
180314 |
32.75 |
32.89 |
32.20 |
32.28 |
-0.45 |
1,673 |
15,049 |
+559 |
Dec18 |
180314 |
32.94 |
33.09 |
32.43 |
32.50 |
-0.43 |
6,842 |
57,782 |
+76 |
Jan19 |
180314 |
33.16 |
33.24 |
32.65 |
32.72 |
-0.42 |
938 |
10,157 |
+259 |
Mar19 |
180314 |
33.34 |
33.45 |
32.88 |
32.95 |
-0.43 |
626 |
7,741 |
+280 |
May19 |
180314 |
33.43 |
33.60 |
33.06 |
33.12 |
-0.41 |
97 |
1,748 |
-1 |
Total Volume and Open Interest |
66,992 |
490,960 |
+4,728 |
Canola(WCE) |
Mar18 |
180314 |
513.0 |
513.0 |
513.0 |
513.0 |
-2.5 |
0 |
1,810 |
+0 |
May18 |
180314 |
519.9 |
521.9 |
517.6 |
518.4 |
-2.5 |
8,918 |
76,903 |
-1,866 |
Jul18 |
180314 |
525.1 |
527.5 |
523.3 |
524.1 |
-2.3 |
3,706 |
43,471 |
+1,485 |
Nov18 |
180314 |
516.0 |
517.0 |
513.1 |
513.6 |
-2.5 |
1,137 |
52,730 |
-71 |
Jan19 |
180314 |
520.2 |
520.2 |
517.5 |
517.5 |
-1.8 |
8 |
3,528 |
+8 |
Total Volume and Open Interest |
13,769 |
178,879 |
-444 |
Corn(CBOT) |
Mar18 |
180314 |
386.50 |
386.50 |
383.50 |
383.50 |
-2.00 |
1,455 |
1,829 |
-857 |
May18 |
180314 |
391.00 |
393.25 |
388.00 |
388.75 |
-3.00 |
188,043 |
731,483 |
-8,368 |
Jul18 |
180314 |
399.00 |
401.25 |
396.00 |
396.75 |
-3.00 |
96,913 |
468,137 |
+13,658 |
Sep18 |
180314 |
404.00 |
406.25 |
401.50 |
402.25 |
-2.25 |
33,413 |
187,609 |
+5,580 |
Dec18 |
180314 |
409.00 |
412.00 |
407.25 |
407.75 |
-2.00 |
48,644 |
327,928 |
+5,047 |
Mar19 |
180314 |
415.00 |
418.00 |
413.75 |
414.25 |
-1.75 |
2,632 |
73,267 |
+466 |
May19 |
180314 |
419.50 |
422.25 |
418.50 |
418.75 |
-1.75 |
502 |
8,404 |
+221 |
Jul19 |
180314 |
423.75 |
426.25 |
422.75 |
423.25 |
-1.50 |
1,284 |
17,916 |
+348 |
Sep19 |
180314 |
414.75 |
414.75 |
411.75 |
412.50 |
-2.25 |
359 |
1,966 |
-59 |
Dec19 |
180314 |
417.00 |
418.00 |
414.75 |
415.25 |
-1.75 |
696 |
17,845 |
+157 |
Total Volume and Open Interest |
373,990 |
1,837,638 |
+16,224 |
Wheat(CBOT) |
Mar18 |
180314 |
485.00 |
496.50 |
485.00 |
495.75 |
+10.25 |
62 |
54 |
-57 |
May18 |
180314 |
485.50 |
490.50 |
483.00 |
488.75 |
+2.25 |
65,596 |
219,657 |
+3,513 |
Jul18 |
180314 |
503.25 |
508.00 |
501.00 |
506.25 |
+1.75 |
30,468 |
122,375 |
+4,245 |
Sep18 |
180314 |
519.25 |
524.25 |
517.50 |
522.75 |
+1.75 |
10,029 |
53,663 |
+1,909 |
Dec18 |
180314 |
539.25 |
544.75 |
537.75 |
543.50 |
+2.50 |
4,722 |
58,759 |
-52 |
Mar19 |
180314 |
554.00 |
560.50 |
553.00 |
559.00 |
+3.25 |
1,289 |
16,274 |
+54 |
Total Volume and Open Interest |
112,577 |
478,082 |
+9,702 |
Wheat(KCBT) |
Mar18 |
180314 |
512.00 |
512.25 |
511.75 |
511.75 |
+4.75 |
5 |
16 |
+0 |
May18 |
180314 |
519.50 |
526.75 |
517.25 |
524.75 |
+4.50 |
17,958 |
124,908 |
-887 |
Jul18 |
180314 |
536.75 |
543.50 |
533.50 |
541.75 |
+4.50 |
11,144 |
74,056 |
-1,321 |
Sep18 |
180314 |
553.75 |
560.75 |
550.75 |
559.25 |
+5.25 |
3,276 |
41,733 |
+351 |
Dec18 |
180314 |
572.00 |
580.00 |
570.50 |
578.75 |
+5.25 |
2,584 |
37,329 |
+387 |
Mar19 |
180314 |
582.00 |
590.50 |
580.75 |
589.50 |
+6.25 |
773 |
10,359 |
-61 |
May19 |
180314 |
589.50 |
592.00 |
582.25 |
591.25 |
+6.50 |
146 |
1,510 |
+29 |
Total Volume and Open Interest |
36,017 |
291,671 |
-1,467 |
Wheat(MGE) |
Mar18 |
180314 |
623.25 |
636.00 |
623.25 |
623.25 |
-6.25 |
4 |
5 |
+0 |
May18 |
180314 |
624.75 |
628.75 |
620.75 |
621.75 |
-3.75 |
3,558 |
32,000 |
-100 |
Jul18 |
180314 |
631.75 |
636.00 |
627.00 |
628.25 |
-3.50 |
754 |
10,282 |
-84 |
Sep18 |
180314 |
638.25 |
640.50 |
633.50 |
634.25 |
-3.75 |
661 |
8,446 |
+43 |
Dec18 |
180314 |
646.00 |
649.00 |
642.25 |
642.25 |
-4.75 |
489 |
4,945 |
+77 |
Mar19 |
180314 |
654.00 |
655.00 |
649.25 |
649.25 |
-4.75 |
22 |
905 |
+6 |
Total Volume and Open Interest |
5,506 |
56,639 |
-49 |
Oats(CBOT) |
Mar18 |
180314 |
253.25 |
253.25 |
253.25 |
253.25 |
-4.75 |
|
|
|
May18 |
180314 |
264.00 |
264.50 |
253.50 |
255.75 |
-7.50 |
794 |
4,568 |
-170 |
Jul18 |
180314 |
266.00 |
266.50 |
257.50 |
259.25 |
-6.75 |
106 |
720 |
+61 |
Sep18 |
180314 |
266.75 |
266.75 |
258.75 |
258.75 |
-6.50 |
0 |
30 |
+0 |
Total Volume and Open Interest |
903 |
5,571 |
-106 |
Rough Rice(CBOT) |
Mar18 |
180314 |
12.10 |
12.10 |
12.10 |
12.10 |
unch |
0 |
3 |
+0 |
May18 |
180314 |
12.27 |
12.36 |
12.26 |
12.34 |
+0.07 |
277 |
6,060 |
-57 |
Jul18 |
180314 |
12.52 |
12.53 |
12.43 |
12.50 |
+0.06 |
47 |
1,220 |
-19 |
Sep18 |
180314 |
11.70 |
11.73 |
11.69 |
11.73 |
+0.03 |
32 |
813 |
+28 |
Total Volume and Open Interest |
356 |
8,096 |
-48 |
Live Cattle(CME) |
Apr18 |
180314 |
123.000 |
124.300 |
122.785 |
123.000 |
+1.100 |
37,157 |
84,970 |
-6,382 |
Jun18 |
180314 |
114.000 |
114.800 |
112.900 |
113.250 |
+0.100 |
29,274 |
146,500 |
+3,905 |
Aug18 |
180314 |
111.450 |
112.250 |
110.580 |
110.785 |
unch |
13,221 |
70,735 |
-358 |
Oct18 |
180314 |
114.230 |
114.650 |
113.300 |
113.700 |
unch |
6,930 |
32,283 |
+900 |
Dec18 |
180314 |
117.000 |
117.500 |
116.350 |
116.800 |
+0.165 |
3,583 |
18,992 |
+606 |
Feb19 |
180314 |
118.400 |
118.800 |
117.635 |
118.135 |
+0.285 |
483 |
5,017 |
+118 |
Total Volume and Open Interest |
90,694 |
361,541 |
-1,203 |
Feeder Cattle(CME) |
Mar18 |
180314 |
142.185 |
143.600 |
141.650 |
142.050 |
+0.500 |
1,241 |
6,375 |
-315 |
Apr18 |
180314 |
143.235 |
144.850 |
142.350 |
142.735 |
+0.435 |
5,387 |
15,870 |
-723 |
May18 |
180314 |
143.300 |
145.000 |
143.130 |
143.630 |
+0.500 |
4,276 |
15,391 |
-187 |
Aug18 |
180314 |
148.550 |
149.650 |
147.950 |
148.800 |
+0.750 |
2,240 |
9,433 |
+221 |
Sep18 |
180314 |
149.685 |
150.650 |
148.850 |
149.735 |
+0.485 |
634 |
2,358 |
+124 |
Oct18 |
180314 |
149.830 |
150.735 |
148.950 |
149.700 |
+0.320 |
377 |
1,422 |
+64 |
Nov18 |
180314 |
149.550 |
150.330 |
148.735 |
149.185 |
-0.065 |
144 |
1,361 |
+62 |
Total Volume and Open Interest |
14,326 |
52,627 |
-745 |
Lean Hogs(CME) |
Apr18 |
180314 |
67.450 |
67.725 |
66.635 |
66.885 |
-0.840 |
25,259 |
48,822 |
-4,067 |
May18 |
180314 |
71.700 |
72.250 |
71.250 |
72.050 |
+0.200 |
389 |
3,242 |
+14 |
Jun18 |
180314 |
77.300 |
78.550 |
77.000 |
78.350 |
+0.870 |
21,348 |
74,105 |
+5,414 |
Jul18 |
180314 |
78.400 |
79.750 |
78.100 |
79.550 |
+1.120 |
6,533 |
22,113 |
+783 |
Aug18 |
180314 |
78.750 |
80.230 |
78.450 |
80.100 |
+1.370 |
5,573 |
30,341 |
+159 |
Oct18 |
180314 |
67.550 |
68.535 |
67.200 |
68.480 |
+0.930 |
4,454 |
31,030 |
+203 |
Dec18 |
180314 |
62.450 |
63.250 |
62.400 |
63.150 |
+0.415 |
2,833 |
14,621 |
+530 |
Feb19 |
180314 |
66.650 |
67.330 |
66.580 |
67.285 |
+0.455 |
471 |
2,222 |
+106 |
Total Volume and Open Interest |
66,921 |
226,864 |
+3,160 |
Class III Milk(CME) |
Mar18 |
180314 |
14.21 |
14.29 |
14.19 |
14.24 |
+0.04 |
78 |
4,295 |
+1 |
Apr18 |
180314 |
13.85 |
14.08 |
13.78 |
14.05 |
+0.22 |
198 |
3,635 |
-30 |
May18 |
180314 |
13.95 |
14.11 |
13.90 |
14.09 |
+0.12 |
118 |
2,802 |
+17 |
Jun18 |
180314 |
14.50 |
14.55 |
14.41 |
14.52 |
unch |
74 |
2,293 |
+6 |
Jul18 |
180314 |
15.09 |
15.12 |
15.01 |
15.10 |
-0.03 |
60 |
1,774 |
+17 |
Aug18 |
180314 |
15.52 |
15.59 |
15.50 |
15.56 |
-0.01 |
33 |
1,550 |
+16 |
Sep18 |
180314 |
15.81 |
15.87 |
15.79 |
15.85 |
-0.04 |
29 |
1,718 |
+13 |
Oct18 |
180314 |
15.88 |
15.88 |
15.81 |
15.86 |
-0.03 |
47 |
1,383 |
+36 |
Nov18 |
180314 |
15.80 |
15.82 |
15.75 |
15.80 |
-0.01 |
37 |
1,305 |
+13 |
Dec18 |
180314 |
15.73 |
15.76 |
15.70 |
15.76 |
unch |
33 |
1,248 |
+25 |
Jan19 |
180314 |
15.58 |
15.61 |
15.51 |
15.55 |
-0.03 |
2 |
83 |
+0 |
Feb19 |
180314 |
15.63 |
15.63 |
15.57 |
15.60 |
-0.02 |
1 |
45 |
+1 |
Mar19 |
180314 |
15.62 |
15.62 |
15.58 |
15.60 |
unch |
0 |
41 |
+0 |
Total Volume and Open Interest |
715 |
22,422 |
+113 |
Cocoa(ICE) |
Mar18 |
180314 |
2575 |
2575 |
2575 |
2575 |
+24 |
150 |
105 |
-50 |
May18 |
180314 |
2530 |
2581 |
2517 |
2556 |
+24 |
27,048 |
126,604 |
+404 |
Jul18 |
180314 |
2555 |
2600 |
2540 |
2577 |
+22 |
13,486 |
70,599 |
+1,073 |
Sep18 |
180314 |
2561 |
2612 |
2553 |
2589 |
+21 |
8,292 |
37,552 |
+1,661 |
Dec18 |
180314 |
2557 |
2602 |
2552 |
2583 |
+23 |
3,010 |
26,581 |
+1,256 |
Mar19 |
180314 |
2539 |
2582 |
2535 |
2569 |
+27 |
1,653 |
20,718 |
+774 |
May19 |
180314 |
2545 |
2587 |
2544 |
2574 |
+27 |
958 |
9,268 |
+225 |
Total Volume and Open Interest |
55,749 |
300,674 |
+6,068 |
Coffee "C"(ICE) |
Mar18 |
180314 |
119.95 |
119.95 |
119.95 |
119.95 |
-0.50 |
0 |
29 |
-1 |
May18 |
180314 |
121.40 |
122.05 |
120.65 |
121.05 |
-0.50 |
17,502 |
138,786 |
+1,281 |
Jul18 |
180314 |
123.75 |
124.25 |
122.85 |
123.20 |
-0.60 |
6,274 |
48,294 |
+2,594 |
Sep18 |
180314 |
125.80 |
126.45 |
125.00 |
125.35 |
-0.60 |
3,988 |
27,506 |
+67 |
Dec18 |
180314 |
129.15 |
129.80 |
128.40 |
128.70 |
-0.60 |
3,602 |
22,747 |
+332 |
Mar19 |
180314 |
132.60 |
133.30 |
131.85 |
132.20 |
-0.60 |
1,437 |
8,374 |
+670 |
Total Volume and Open Interest |
33,391 |
252,503 |
+5,185 |
Orange Juice(ICE) |
May18 |
180314 |
138.45 |
140.90 |
138.45 |
139.40 |
+1.40 |
261 |
9,274 |
+60 |
Jul18 |
180314 |
139.65 |
141.00 |
139.05 |
139.40 |
+0.80 |
45 |
1,729 |
+22 |
Sep18 |
180314 |
141.00 |
141.50 |
139.60 |
139.90 |
+0.60 |
7 |
734 |
+1 |
Nov18 |
180314 |
141.30 |
141.30 |
140.40 |
140.65 |
+0.45 |
7 |
300 |
+3 |
Jan19 |
180314 |
141.40 |
141.40 |
141.40 |
141.40 |
+0.35 |
4 |
6 |
+4 |
Mar19 |
180314 |
142.55 |
142.55 |
142.55 |
142.55 |
+0.15 |
1 |
1 |
+1 |
Total Volume and Open Interest |
325 |
12,044 |
+91 |
Sugar #11(ICE) |
May18 |
180314 |
12.64 |
12.83 |
12.58 |
12.76 |
+0.14 |
59,002 |
424,128 |
-2,331 |
Jul18 |
180314 |
12.90 |
13.02 |
12.84 |
12.97 |
+0.08 |
38,075 |
194,047 |
+10,636 |
Oct18 |
180314 |
13.27 |
13.37 |
13.24 |
13.33 |
+0.06 |
13,409 |
126,204 |
+2,600 |
Mar19 |
180314 |
14.21 |
14.26 |
14.14 |
14.23 |
+0.02 |
6,041 |
91,309 |
+598 |
May19 |
180314 |
14.39 |
14.39 |
14.30 |
14.38 |
-0.01 |
1,543 |
20,718 |
+829 |
Jul19 |
180314 |
14.49 |
14.52 |
14.42 |
14.49 |
-0.02 |
289 |
12,758 |
+208 |
Oct19 |
180314 |
14.79 |
14.80 |
14.71 |
14.77 |
-0.04 |
98 |
10,507 |
+68 |
Mar20 |
180314 |
15.29 |
15.29 |
15.20 |
15.25 |
-0.06 |
25 |
4,703 |
+0 |
Total Volume and Open Interest |
118,482 |
887,592 |
+12,608 |
London Cocoa(LCE) |
Mar18 |
180314 |
1815 |
1815 |
1787 |
1787 |
-26 |
3,770 |
20,556 |
-2,237 |
May18 |
180314 |
1779 |
1806 |
1773 |
1794 |
+18 |
18,049 |
78,367 |
-267 |
Jul18 |
180314 |
1785 |
1810 |
1778 |
1800 |
+17 |
7,182 |
55,290 |
+478 |
Sep18 |
180314 |
1784 |
1805 |
1778 |
1798 |
+18 |
4,330 |
30,479 |
-635 |
Dec18 |
180314 |
1780 |
1800 |
1771 |
1792 |
+19 |
5,769 |
40,581 |
-727 |
Mar19 |
180314 |
1764 |
1783 |
1754 |
1777 |
+22 |
4,274 |
26,966 |
+1,131 |
May19 |
180314 |
1764 |
1782 |
1764 |
1777 |
+22 |
960 |
10,997 |
+416 |
Total Volume and Open Interest |
45,277 |
274,042 |
-1,694 |
London Sugar(LCE) |
May18 |
180314 |
354.20 |
356.10 |
352.80 |
353.90 |
+0.20 |
5,279 |
53,293 |
-1,139 |
Aug18 |
180314 |
350.00 |
351.50 |
348.10 |
349.70 |
+0.10 |
3,405 |
27,724 |
+228 |
Oct18 |
180314 |
351.00 |
352.10 |
348.70 |
350.70 |
-0.30 |
663 |
9,234 |
+287 |
Dec18 |
180314 |
356.70 |
357.30 |
355.30 |
356.90 |
-0.50 |
178 |
4,443 |
+50 |
Mar19 |
180314 |
364.30 |
365.00 |
363.10 |
364.60 |
-0.20 |
120 |
3,846 |
-43 |
Total Volume and Open Interest |
9,701 |
101,379 |
-579 |
Cotton(ICE) |
May18 |
180314 |
83.39 |
83.87 |
82.41 |
83.44 |
+0.46 |
14,497 |
127,202 |
-1,864 |
Jul18 |
180314 |
83.15 |
83.60 |
82.43 |
83.20 |
+0.34 |
7,763 |
57,562 |
-21 |
Oct18 |
180314 |
79.17 |
79.20 |
79.17 |
79.20 |
-0.37 |
6 |
4 |
+1 |
Dec18 |
180314 |
78.50 |
78.75 |
77.81 |
78.02 |
-0.47 |
4,629 |
69,776 |
+1,936 |
Mar19 |
180314 |
78.77 |
78.80 |
78.05 |
78.20 |
-0.47 |
1,467 |
10,378 |
+283 |
May19 |
180314 |
78.62 |
78.62 |
78.07 |
78.20 |
-0.42 |
123 |
603 |
+57 |
Total Volume and Open Interest |
28,671 |
270,947 |
+439 |
Lumber(CME) |
Mar18 |
180314 |
517.2 |
519.5 |
510.1 |
516.2 |
-1.0 |
136 |
171 |
-92 |
May18 |
180314 |
485.8 |
488.0 |
482.5 |
484.4 |
-0.8 |
460 |
5,189 |
+121 |
Jul18 |
180314 |
473.8 |
473.8 |
469.6 |
473.5 |
unch |
33 |
651 |
+7 |
Sep18 |
180314 |
460.0 |
460.0 |
455.1 |
458.5 |
-3.5 |
2 |
147 |
+2 |
Total Volume and Open Interest |
631 |
6,253 |
+38 |
Crude Oil(NYM) |
Apr18 |
180314 |
60.87 |
61.33 |
60.11 |
60.96 |
+0.25 |
537,990 |
228,921 |
-54,376 |
May18 |
180314 |
60.88 |
61.34 |
60.18 |
61.02 |
+0.27 |
191,753 |
420,060 |
+34,777 |
Jun18 |
180314 |
60.76 |
61.20 |
60.07 |
60.91 |
+0.26 |
82,974 |
329,166 |
+4,883 |
Jul18 |
180314 |
60.51 |
60.92 |
59.84 |
60.66 |
+0.25 |
39,776 |
122,261 |
-939 |
Aug18 |
180314 |
60.12 |
60.55 |
59.50 |
60.31 |
+0.24 |
28,965 |
94,752 |
+2,012 |
Sep18 |
180314 |
59.79 |
60.13 |
59.07 |
59.89 |
+0.22 |
34,519 |
141,990 |
+5,265 |
Oct18 |
180314 |
59.15 |
59.71 |
58.67 |
59.49 |
+0.22 |
9,690 |
92,362 |
-733 |
Nov18 |
180314 |
58.91 |
59.24 |
58.36 |
59.12 |
+0.21 |
7,242 |
71,883 |
+1,183 |
Dec18 |
180314 |
58.65 |
59.01 |
57.96 |
58.79 |
+0.23 |
41,786 |
242,264 |
+565 |
Jan19 |
180314 |
58.49 |
58.56 |
57.66 |
58.45 |
+0.22 |
2,866 |
84,508 |
+240 |
Feb19 |
180314 |
57.93 |
58.27 |
57.37 |
58.11 |
+0.24 |
4,902 |
52,437 |
+423 |
Mar19 |
180314 |
57.65 |
57.90 |
56.97 |
57.78 |
+0.25 |
11,311 |
41,879 |
-661 |
Apr19 |
180314 |
57.47 |
57.47 |
57.16 |
57.47 |
+0.26 |
3,361 |
21,678 |
-21 |
May19 |
180314 |
57.17 |
57.17 |
56.87 |
57.17 |
+0.26 |
2,033 |
20,449 |
+615 |
Jun19 |
180314 |
56.62 |
57.01 |
56.08 |
56.88 |
+0.26 |
8,741 |
106,278 |
+596 |
Jul19 |
180314 |
56.59 |
56.59 |
56.30 |
56.59 |
+0.26 |
312 |
17,293 |
+183 |
Total Volume and Open Interest |
1,024,381 |
2,428,425 |
-4,329 |
e-miNY Crude Oil(NYM) |
Apr18 |
180314 |
60.850 |
61.350 |
60.125 |
60.950 |
+0.250 |
11,583 |
2,270 |
+271 |
May18 |
180314 |
60.775 |
61.325 |
60.200 |
61.025 |
+0.275 |
703 |
455 |
-6 |
Jun18 |
180314 |
60.800 |
61.150 |
60.125 |
60.900 |
+0.250 |
57 |
133 |
-14 |
Jul18 |
180314 |
60.650 |
60.675 |
59.950 |
60.650 |
+0.250 |
5 |
65 |
-1 |
Aug18 |
180314 |
60.300 |
60.300 |
60.300 |
60.300 |
+0.225 |
1 |
121 |
+1 |
Sep18 |
180314 |
59.900 |
59.900 |
59.400 |
59.900 |
+0.225 |
3 |
66 |
+0 |
Oct18 |
180314 |
59.500 |
59.500 |
59.500 |
59.500 |
+0.225 |
2 |
36 |
+0 |
Nov18 |
180314 |
59.125 |
59.125 |
59.125 |
59.125 |
+0.225 |
0 |
126 |
+0 |
Dec18 |
180314 |
58.125 |
58.800 |
58.075 |
58.800 |
+0.250 |
2 |
161 |
+0 |
Jan19 |
180314 |
58.450 |
58.450 |
58.450 |
58.450 |
+0.225 |
0 |
30 |
+0 |
Total Volume and Open Interest |
12,356 |
3,506 |
+251 |
NY Harbor ULSD(NYM) |
Apr18 |
180314 |
187.73 |
189.62 |
186.57 |
188.71 |
+1.32 |
69,055 |
79,430 |
-7,335 |
May18 |
180314 |
188.04 |
189.95 |
187.05 |
189.18 |
+1.49 |
54,839 |
87,809 |
+5,731 |
Jun18 |
180314 |
188.44 |
190.12 |
187.33 |
189.41 |
+1.45 |
36,501 |
52,226 |
-260 |
Jul18 |
180314 |
188.62 |
190.26 |
187.55 |
189.58 |
+1.39 |
24,054 |
37,211 |
+2,076 |
Aug18 |
180314 |
188.60 |
190.34 |
187.82 |
189.73 |
+1.33 |
11,006 |
20,894 |
+597 |
Sep18 |
180314 |
188.96 |
190.30 |
188.18 |
189.95 |
+1.19 |
6,467 |
17,720 |
-235 |
Oct18 |
180314 |
190.12 |
190.84 |
188.82 |
190.22 |
+1.09 |
2,593 |
10,078 |
-239 |
Nov18 |
180314 |
190.41 |
191.10 |
189.03 |
190.44 |
+0.99 |
2,129 |
9,185 |
+787 |
Dec18 |
180314 |
189.50 |
191.22 |
188.70 |
190.50 |
+0.94 |
9,182 |
49,700 |
+339 |
Jan19 |
180314 |
190.66 |
191.38 |
189.29 |
190.68 |
+0.88 |
652 |
7,668 |
+117 |
Feb19 |
180314 |
190.40 |
191.32 |
189.08 |
190.64 |
+0.84 |
725 |
2,764 |
+339 |
Mar19 |
180314 |
189.62 |
190.86 |
189.01 |
190.13 |
+0.81 |
429 |
3,039 |
+178 |
Apr19 |
180314 |
188.93 |
188.93 |
188.72 |
188.72 |
+0.79 |
105 |
1,363 |
+67 |
May19 |
180314 |
187.70 |
187.70 |
186.62 |
187.70 |
+0.79 |
33 |
636 |
+4 |
Total Volume and Open Interest |
218,603 |
391,397 |
+2,633 |
RBOB Gasoline(NYM) |
Apr18 |
180314 |
189.17 |
192.60 |
188.35 |
192.43 |
+3.80 |
52,257 |
87,801 |
-8,028 |
May18 |
180314 |
190.47 |
193.46 |
189.65 |
193.30 |
+3.30 |
39,970 |
122,215 |
+3,847 |
Jun18 |
180314 |
190.71 |
193.33 |
189.97 |
193.20 |
+2.85 |
24,623 |
53,162 |
+412 |
Jul18 |
180314 |
190.19 |
192.30 |
189.28 |
192.17 |
+2.47 |
14,451 |
40,044 |
-210 |
Aug18 |
180314 |
187.88 |
190.55 |
187.87 |
190.48 |
+2.13 |
8,190 |
25,940 |
-701 |
Sep18 |
180314 |
186.13 |
187.97 |
185.56 |
187.90 |
+1.78 |
8,092 |
28,360 |
+488 |
Oct18 |
180314 |
173.60 |
174.72 |
172.57 |
174.64 |
+1.48 |
4,558 |
12,627 |
+1,165 |
Nov18 |
180314 |
170.58 |
171.17 |
169.16 |
171.09 |
+1.31 |
1,675 |
12,426 |
+491 |
Dec18 |
180314 |
166.92 |
168.64 |
166.13 |
168.43 |
+1.25 |
4,335 |
20,557 |
+392 |
Jan19 |
180314 |
166.51 |
167.48 |
165.38 |
167.44 |
+1.19 |
301 |
7,647 |
+71 |
Total Volume and Open Interest |
159,063 |
416,149 |
-2,125 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180314 |
192.43 |
192.43 |
192.43 |
192.43 |
+3.80 |
0 |
1 |
+0 |
May18 |
180314 |
193.30 |
193.30 |
193.30 |
193.30 |
+3.30 |
|
|
|
Jun18 |
180314 |
193.20 |
193.20 |
193.20 |
193.20 |
+2.85 |
|
|
|
Jul18 |
180314 |
192.17 |
192.17 |
192.17 |
192.17 |
+2.47 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr18 |
180314 |
2.787 |
2.798 |
2.710 |
2.731 |
-0.055 |
163,455 |
209,795 |
-20,660 |
May18 |
180314 |
2.811 |
2.820 |
2.737 |
2.759 |
-0.050 |
103,405 |
277,255 |
+25,536 |
Jun18 |
180314 |
2.860 |
2.867 |
2.786 |
2.809 |
-0.047 |
28,972 |
86,540 |
+2,220 |
Jul18 |
180314 |
2.905 |
2.914 |
2.835 |
2.859 |
-0.046 |
30,815 |
119,809 |
+4,607 |
Aug18 |
180314 |
2.919 |
2.925 |
2.848 |
2.874 |
-0.043 |
13,019 |
59,147 |
+1,167 |
Sep18 |
180314 |
2.901 |
2.905 |
2.831 |
2.858 |
-0.039 |
17,991 |
78,502 |
+1,184 |
Oct18 |
180314 |
2.915 |
2.915 |
2.842 |
2.870 |
-0.038 |
24,491 |
128,953 |
+353 |
Nov18 |
180314 |
2.955 |
2.959 |
2.892 |
2.920 |
-0.033 |
8,375 |
43,869 |
+1,368 |
Dec18 |
180314 |
3.075 |
3.076 |
3.012 |
3.042 |
-0.028 |
5,696 |
45,321 |
+338 |
Jan19 |
180314 |
3.157 |
3.158 |
3.097 |
3.128 |
-0.024 |
13,855 |
63,669 |
+1,604 |
Feb19 |
180314 |
3.114 |
3.119 |
3.064 |
3.093 |
-0.020 |
4,327 |
29,757 |
+1,360 |
Mar19 |
180314 |
3.004 |
3.016 |
2.964 |
2.995 |
-0.017 |
10,717 |
55,291 |
+1,351 |
Apr19 |
180314 |
2.714 |
2.715 |
2.676 |
2.713 |
unch |
10,256 |
64,044 |
+1,680 |
May19 |
180314 |
2.664 |
2.676 |
2.640 |
2.676 |
+0.004 |
2,215 |
21,496 |
+1,356 |
Jun19 |
180314 |
2.668 |
2.702 |
2.668 |
2.702 |
+0.005 |
694 |
12,409 |
+175 |
Jul19 |
180314 |
2.716 |
2.730 |
2.696 |
2.730 |
+0.005 |
851 |
10,502 |
+430 |
Total Volume and Open Interest |
444,197 |
1,395,814 |
+26,216 |
Brent Crude Oil(ICE) |
May18 |
180314 |
64.73 |
65.21 |
64.06 |
64.89 |
+0.25 |
240,034 |
380,827 |
-21,375 |
Jun18 |
180314 |
64.69 |
65.06 |
63.92 |
64.76 |
+0.24 |
199,698 |
415,914 |
+5,434 |
Jul18 |
180314 |
64.40 |
64.80 |
63.68 |
64.50 |
+0.21 |
102,454 |
200,929 |
+12,684 |
Aug18 |
180314 |
64.14 |
64.51 |
63.40 |
64.22 |
+0.20 |
50,452 |
133,723 |
-1,169 |
Sep18 |
180314 |
63.86 |
64.23 |
63.13 |
63.93 |
+0.19 |
39,068 |
138,497 |
+2,953 |
Oct18 |
180314 |
63.57 |
63.92 |
62.87 |
63.64 |
+0.18 |
14,451 |
71,834 |
-293 |
Nov18 |
180314 |
63.23 |
63.57 |
62.58 |
63.34 |
+0.17 |
8,530 |
71,822 |
+1,222 |
Dec18 |
180314 |
62.90 |
63.30 |
62.25 |
63.04 |
+0.17 |
56,493 |
267,762 |
+1,399 |
Jan19 |
180314 |
62.50 |
62.97 |
62.06 |
62.76 |
+0.16 |
3,250 |
50,801 |
-519 |
Feb19 |
180314 |
62.51 |
62.51 |
62.51 |
62.51 |
+0.17 |
1,789 |
33,578 |
+57 |
Mar19 |
180314 |
62.26 |
62.26 |
62.26 |
62.26 |
+0.17 |
2,660 |
34,276 |
-373 |
Apr19 |
180314 |
62.03 |
62.03 |
62.03 |
62.03 |
+0.18 |
553 |
11,952 |
+0 |
May19 |
180314 |
61.80 |
61.80 |
61.80 |
61.80 |
+0.18 |
403 |
15,882 |
+152 |
Jun19 |
180314 |
61.34 |
61.73 |
60.87 |
61.54 |
+0.18 |
6,648 |
81,148 |
+424 |
Total Volume and Open Interest |
746,221 |
2,334,866 |
+816 |
Gas Oil(ICE) |
Apr18 |
180314 |
571.25 |
576.25 |
567.50 |
572.25 |
+3.50 |
119,878 |
208,938 |
-19,955 |
May18 |
180314 |
572.00 |
576.25 |
568.00 |
572.50 |
+3.25 |
104,322 |
188,612 |
-520 |
Jun18 |
180314 |
570.50 |
575.00 |
567.00 |
571.50 |
+3.00 |
74,026 |
116,148 |
+3,372 |
Jul18 |
180314 |
570.25 |
574.25 |
566.50 |
570.75 |
+2.75 |
19,528 |
52,209 |
-2,791 |
Aug18 |
180314 |
569.50 |
574.00 |
567.00 |
570.75 |
+2.50 |
7,506 |
39,349 |
+1,722 |
Sep18 |
180314 |
569.75 |
574.00 |
566.25 |
570.50 |
+2.25 |
7,031 |
37,732 |
+899 |
Oct18 |
180314 |
569.25 |
573.50 |
566.25 |
570.25 |
+2.25 |
4,124 |
29,833 |
-460 |
Nov18 |
180314 |
567.50 |
570.50 |
564.75 |
568.50 |
+2.00 |
2,526 |
16,150 |
+346 |
Dec18 |
180314 |
566.50 |
570.25 |
563.00 |
566.75 |
+2.00 |
19,875 |
117,567 |
-1,708 |
Jan19 |
180314 |
568.00 |
568.50 |
562.50 |
566.00 |
+2.00 |
453 |
19,626 |
+148 |
Total Volume and Open Interest |
364,702 |
983,869 |
-25,662 |
Ethanol(CBOT) |
Apr18 |
180314 |
1.531 |
1.535 |
1.518 |
1.527 |
+0.005 |
65 |
1,098 |
+28 |
May18 |
180314 |
1.539 |
1.542 |
1.530 |
1.540 |
+0.003 |
30 |
304 |
+7 |
Jun18 |
180314 |
1.539 |
1.539 |
1.539 |
1.539 |
+0.003 |
19 |
184 |
-19 |
Jul18 |
180314 |
1.537 |
1.537 |
1.537 |
1.537 |
+0.003 |
0 |
162 |
+0 |
Aug18 |
180314 |
1.536 |
1.536 |
1.536 |
1.536 |
+0.003 |
0 |
8 |
+0 |
Sep18 |
180314 |
1.532 |
1.532 |
1.532 |
1.532 |
+0.003 |
0 |
113 |
+0 |
Oct18 |
180314 |
1.525 |
1.525 |
1.525 |
1.525 |
+0.003 |
|
|
|
Nov18 |
180314 |
1.509 |
1.509 |
1.509 |
1.509 |
+0.003 |
0 |
16 |
+0 |
Total Volume and Open Interest |
114 |
1,929 |
+16 |
WTI Crude Oil(ICE) |
Apr18 |
180314 |
60.83 |
61.32 |
60.11 |
60.96 |
+0.25 |
35,575 |
51,100 |
-2,254 |
May18 |
180314 |
60.91 |
61.34 |
60.18 |
61.02 |
+0.27 |
40,413 |
64,399 |
+3,329 |
Jun18 |
180314 |
60.73 |
61.18 |
60.10 |
60.91 |
+0.26 |
24,921 |
87,503 |
-265 |
Jul18 |
180314 |
60.44 |
60.92 |
59.85 |
60.66 |
+0.25 |
12,861 |
28,550 |
+648 |
Aug18 |
180314 |
60.01 |
60.56 |
59.50 |
60.31 |
+0.24 |
5,470 |
19,878 |
-20 |
Sep18 |
180314 |
59.77 |
60.15 |
59.09 |
59.89 |
+0.22 |
3,147 |
26,487 |
-63 |
Oct18 |
180314 |
59.37 |
59.69 |
58.69 |
59.49 |
+0.22 |
650 |
9,774 |
+153 |
Nov18 |
180314 |
59.02 |
59.31 |
58.67 |
59.12 |
+0.21 |
326 |
12,062 |
+109 |
Dec18 |
180314 |
58.69 |
59.01 |
58.03 |
58.79 |
+0.23 |
8,215 |
110,886 |
-351 |
Jan19 |
180314 |
58.45 |
58.45 |
58.45 |
58.45 |
+0.22 |
431 |
5,944 |
-54 |
Feb19 |
180314 |
58.11 |
58.11 |
58.11 |
58.11 |
+0.24 |
287 |
6,812 |
+44 |
Mar19 |
180314 |
57.78 |
57.78 |
57.78 |
57.78 |
+0.25 |
281 |
7,026 |
+82 |
Apr19 |
180314 |
57.47 |
57.47 |
57.47 |
57.47 |
+0.26 |
28 |
1,858 |
-5 |
May19 |
180314 |
57.17 |
57.17 |
57.17 |
57.17 |
+0.26 |
30 |
2,458 |
+15 |
Jun19 |
180314 |
56.72 |
57.02 |
56.35 |
56.88 |
+0.26 |
792 |
22,947 |
-36 |
Jul19 |
180314 |
56.59 |
56.59 |
56.59 |
56.59 |
+0.26 |
5 |
1,763 |
-5 |
Total Volume and Open Interest |
136,105 |
554,349 |
+1,977 |
US Dollar Index(ICE) |
Mar18 |
180314 |
89.685 |
89.875 |
89.540 |
89.688 |
+0.045 |
23,384 |
21,347 |
-5,326 |
Jun18 |
180314 |
89.220 |
89.425 |
89.095 |
89.228 |
+0.035 |
12,127 |
11,760 |
+4,924 |
Sep18 |
180314 |
88.900 |
89.000 |
88.810 |
88.827 |
+0.030 |
24 |
664 |
+5 |
Total Volume and Open Interest |
35,546 |
34,066 |
-396 |
Australian Dollar(CME) |
Mar18 |
180314 |
78.58 |
79.17 |
78.51 |
78.83 |
+0.16 |
73,400 |
87,487 |
-5,841 |
Jun18 |
180314 |
78.62 |
79.21 |
78.56 |
78.87 |
+0.16 |
16,316 |
17,028 |
+9,051 |
Sep18 |
180314 |
78.97 |
79.05 |
78.85 |
78.93 |
+0.16 |
8 |
502 |
+7 |
Total Volume and Open Interest |
91,860 |
106,513 |
+3,147 |
British Pound(CME) |
Mar18 |
180314 |
139.70 |
139.99 |
139.28 |
139.76 |
-0.02 |
105,526 |
148,169 |
-17,853 |
Jun18 |
180314 |
140.29 |
140.57 |
139.87 |
140.34 |
-0.02 |
37,945 |
49,921 |
+18,397 |
Sep18 |
180314 |
141.04 |
141.04 |
140.49 |
140.90 |
-0.02 |
2 |
282 |
+2 |
Total Volume and Open Interest |
145,640 |
199,965 |
+743 |
Canadian Dollar(CME) |
Mar18 |
180314 |
77.18 |
77.40 |
77.07 |
77.27 |
-0.01 |
61,670 |
110,281 |
-11,252 |
Jun18 |
180314 |
77.34 |
77.55 |
77.22 |
77.42 |
-0.01 |
25,922 |
36,498 |
+14,564 |
Sep18 |
180314 |
77.54 |
77.65 |
77.39 |
77.56 |
-0.02 |
42 |
1,766 |
+4 |
Dec18 |
180314 |
77.65 |
77.77 |
77.56 |
77.70 |
unch |
25 |
2,826 |
+7 |
Total Volume and Open Interest |
87,792 |
151,816 |
+3,335 |
Japanese Yen(CME) |
Mar18 |
180314 |
93.96 |
94.31 |
93.71 |
94.14 |
+0.30 |
140,394 |
228,710 |
-16,066 |
Jun18 |
180314 |
94.57 |
94.92 |
94.31 |
94.75 |
+0.31 |
58,956 |
50,190 |
+20,242 |
Sep18 |
180314 |
95.10 |
95.49 |
95.08 |
95.39 |
+0.31 |
11 |
467 |
+3 |
Total Volume and Open Interest |
200,310 |
280,849 |
+4,468 |
Swiss Franc(CME) |
Mar18 |
180314 |
106.01 |
106.14 |
105.52 |
105.90 |
-0.08 |
21,897 |
52,126 |
-5,255 |
Jun18 |
180314 |
106.87 |
106.99 |
106.38 |
106.76 |
-0.07 |
8,480 |
9,725 |
+4,886 |
Sep18 |
180314 |
107.64 |
107.83 |
107.32 |
107.64 |
-0.07 |
0 |
25 |
+0 |
Total Volume and Open Interest |
30,377 |
61,893 |
-369 |
EuroFX(CME) |
Mar18 |
180314 |
123.97 |
124.17 |
123.51 |
123.79 |
-0.23 |
204,675 |
401,858 |
-33,940 |
Jun18 |
180314 |
124.83 |
125.04 |
124.39 |
124.67 |
-0.22 |
74,121 |
152,112 |
+38,383 |
Sep18 |
180314 |
125.90 |
125.92 |
125.35 |
125.58 |
-0.23 |
225 |
2,250 |
+109 |
Total Volume and Open Interest |
282,920 |
562,718 |
+4,951 |
Mexican Peso(CME) |
Mar18 |
180314 |
537.25 |
539.38 |
536.25 |
537.88 |
+0.50 |
107,636 |
130,564 |
-45,326 |
Apr18 |
180314 |
535.63 |
535.63 |
535.63 |
535.63 |
+0.50 |
|
|
|
Total Volume and Open Interest |
194,761 |
197,538 |
+1,262 |
Brazilian Real(CME) |
Apr18 |
180314 |
307.00 |
307.65 |
305.85 |
306.40 |
-0.15 |
1,321 |
21,283 |
+258 |
May18 |
180314 |
304.95 |
306.60 |
304.95 |
305.50 |
-0.30 |
3 |
178 |
-1 |
Jun18 |
180314 |
304.60 |
305.05 |
304.50 |
304.60 |
-0.30 |
15 |
684 |
-3 |
Jul18 |
180314 |
303.65 |
303.65 |
303.65 |
303.65 |
-0.35 |
0 |
50 |
+0 |
Total Volume and Open Interest |
1,339 |
22,248 |
+254 |
30-Year T-Bonds(CBOT) |
Mar18 |
180314 |
145~080 |
146~040 |
145~040 |
145~280 |
+0~230 |
2,401 |
2,233 |
+50 |
Jun18 |
180314 |
144~050 |
145~040 |
144~030 |
144~280 |
+0~240 |
230,238 |
803,731 |
-1,282 |
Sep18 |
180314 |
143~280 |
143~280 |
143~280 |
143~280 |
+0~240 |
0 |
62 |
+0 |
Total Volume and Open Interest |
232,639 |
806,026 |
-1,232 |
10-Year T-Notes(CBOT) |
Mar18 |
180314 |
120~315 |
121~090 |
120~270 |
121~045 |
+0~070 |
10,392 |
28,104 |
-4,527 |
Jun18 |
180314 |
120~115 |
120~220 |
120~075 |
120~175 |
+0~070 |
968,757 |
3,399,266 |
+14,400 |
Sep18 |
180314 |
120~065 |
120~065 |
120~065 |
120~065 |
+0~070 |
0 |
24 |
+0 |
Total Volume and Open Interest |
979,149 |
3,427,394 |
+9,873 |
5-Year T-Notes(CBOT) |
Mar18 |
180314 |
114~136 |
114~174 |
114~094 |
114~150 |
+0~026 |
15,750 |
24,647 |
-9,236 |
Jun18 |
180314 |
114~042 |
114~086 |
113~316 |
114~060 |
+0~032 |
542,936 |
3,315,234 |
+20,473 |
Sep18 |
180314 |
114~060 |
114~060 |
114~060 |
114~060 |
+0~032 |
0 |
6 |
+0 |
Total Volume and Open Interest |
558,686 |
3,339,887 |
+11,237 |
2 Year T-Notes(CBOT) |
Mar18 |
180314 |
106~182 |
106~190 |
106~166 |
106~180 |
+0~004 |
8,674 |
29,883 |
-216 |
Jun18 |
180314 |
106~090 |
106~102 |
106~072 |
106~092 |
+0~006 |
264,523 |
1,861,276 |
-7,359 |
Sep18 |
180314 |
106~092 |
106~092 |
106~092 |
106~092 |
+0~006 |
|
|
|
Total Volume and Open Interest |
273,197 |
1,891,159 |
-7,575 |
Eurodollars(CME) |
Mar18 |
180314 |
97.823 |
97.827 |
97.805 |
97.813 |
-0.010 |
282,564 |
1,299,914 |
+3,403 |
Jun18 |
180314 |
97.695 |
97.710 |
97.675 |
97.700 |
+0.005 |
333,796 |
1,687,988 |
+33,802 |
Sep18 |
180314 |
97.595 |
97.615 |
97.575 |
97.600 |
+0.010 |
154,251 |
1,459,172 |
+11,998 |
Dec18 |
180314 |
97.465 |
97.490 |
97.445 |
97.475 |
+0.015 |
244,930 |
1,937,437 |
+28,724 |
Mar19 |
180314 |
97.370 |
97.400 |
97.345 |
97.380 |
+0.020 |
218,523 |
1,397,324 |
+4,260 |
Jun19 |
180314 |
97.265 |
97.300 |
97.240 |
97.280 |
+0.025 |
228,266 |
1,401,339 |
+1,165 |
Sep19 |
180314 |
97.200 |
97.240 |
97.175 |
97.220 |
+0.030 |
113,485 |
918,886 |
-4,033 |
Dec19 |
180314 |
97.125 |
97.175 |
97.100 |
97.150 |
+0.030 |
238,902 |
2,206,516 |
+31,967 |
Mar20 |
180314 |
97.110 |
97.155 |
97.085 |
97.135 |
+0.035 |
158,773 |
1,028,176 |
+29,580 |
Jun20 |
180314 |
97.105 |
97.145 |
97.075 |
97.125 |
+0.035 |
139,848 |
892,628 |
+7,726 |
Sep20 |
180314 |
97.100 |
97.140 |
97.070 |
97.115 |
+0.030 |
74,869 |
616,918 |
+13,151 |
Dec20 |
180314 |
97.070 |
97.110 |
97.040 |
97.090 |
+0.035 |
138,684 |
723,242 |
+39,577 |
Mar21 |
180314 |
97.065 |
97.100 |
97.035 |
97.080 |
+0.030 |
45,372 |
526,836 |
+6,769 |
Jun21 |
180314 |
97.055 |
97.095 |
97.030 |
97.075 |
+0.030 |
52,522 |
252,006 |
-2,165 |
Sep21 |
180314 |
97.050 |
97.090 |
97.025 |
97.065 |
+0.030 |
23,380 |
185,685 |
-2,544 |
Dec21 |
180314 |
97.030 |
97.070 |
97.010 |
97.050 |
+0.035 |
38,944 |
291,406 |
+6,353 |
Mar22 |
180314 |
97.020 |
97.060 |
97.000 |
97.040 |
+0.030 |
18,087 |
133,794 |
+447 |
Jun22 |
180314 |
97.015 |
97.055 |
96.995 |
97.035 |
+0.030 |
29,454 |
86,339 |
-3,318 |
Total Volume and Open Interest |
2,640,076 |
766,376 |
+220,860 |
Ultra T-Bond(CBOT) |
Mar18 |
180314 |
157~24 |
159~05 |
157~24 |
158~28 |
+1~07 |
3,658 |
31,294 |
-2,868 |
Jun18 |
180314 |
156~24 |
158~09 |
156~23 |
157~31 |
+1~06 |
79,252 |
920,784 |
+246 |
Sep18 |
180314 |
156~31 |
156~31 |
156~31 |
156~31 |
+1~06 |
|
|
|
Total Volume and Open Interest |
82,910 |
952,078 |
-2,622 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180314 |
128~315 |
129~135 |
128~265 |
129~080 |
+0~120 |
2,931 |
8,587 |
-944 |
Jun18 |
180314 |
128~165 |
129~015 |
128~135 |
128~275 |
+0~120 |
98,249 |
538,521 |
-1,264 |
Sep18 |
180314 |
128~275 |
128~275 |
128~275 |
128~275 |
+0~120 |
|
|
|
Total Volume and Open Interest |
101,180 |
547,108 |
-2,208 |
30 Day Federal Funds(CBOT) |
Mar18 |
180314 |
98.505 |
98.505 |
98.503 |
98.505 |
unch |
6,508 |
107,805 |
+1,773 |
Apr18 |
180314 |
98.335 |
98.340 |
98.330 |
98.335 |
-0.005 |
11,316 |
416,656 |
+3,607 |
May18 |
180314 |
98.320 |
98.325 |
98.320 |
98.320 |
-0.005 |
8,701 |
163,547 |
+1,714 |
Jun18 |
180314 |
98.225 |
98.230 |
98.220 |
98.230 |
+0.005 |
6,589 |
74,565 |
+1,347 |
Jul18 |
180314 |
98.145 |
98.150 |
98.135 |
98.145 |
+0.005 |
20,655 |
209,927 |
+4,904 |
Aug18 |
180314 |
98.115 |
98.125 |
98.110 |
98.115 |
+0.005 |
14,577 |
151,174 |
-2,136 |
Total Volume and Open Interest |
145,657 |
2,093,638 |
+23,450 |
Japanese Govt Bonds(SGX) |
Jun18 |
180314 |
150.63 |
150.73 |
150.63 |
150.70 |
+0.08 |
2,019 |
15,916 |
+741 |
Sep18 |
180314 |
150.70 |
150.70 |
150.70 |
150.70 |
+0.08 |
|
|
|
Dec18 |
180314 |
150.70 |
150.70 |
150.70 |
150.70 |
+0.08 |
|
|
|
Total Volume and Open Interest |
3,281 |
15,916 |
-3,006 |
Euro-Buxl(EUREX) |
Jun18 |
180314 |
161.62 |
162.32 |
160.92 |
162.30 |
+0.96 |
32,391 |
263,850 |
+14,374 |
Sep18 |
180314 |
167.70 |
167.70 |
167.70 |
167.70 |
+1.06 |
5 |
2 |
+1 |
Dec18 |
180314 |
167.70 |
167.70 |
167.70 |
167.70 |
+1.06 |
|
|
|
Total Volume and Open Interest |
32,396 |
263,852 |
+1,292 |
Euro-Bund(EUREX) |
Jun18 |
180314 |
157.62 |
157.97 |
157.34 |
157.94 |
+0.47 |
440,187 |
1,875,449 |
+229,450 |
Sep18 |
180314 |
157.05 |
157.64 |
157.00 |
157.63 |
+0.51 |
1 |
143 |
+3 |
Dec18 |
180314 |
157.63 |
157.63 |
157.63 |
157.63 |
+0.51 |
|
|
|
Total Volume and Open Interest |
440,188 |
1,875,592 |
+51,073 |
Euro-Bobl(EUREX) |
Jun18 |
180314 |
130.52 |
130.62 |
130.42 |
130.60 |
+0.13 |
336,238 |
1,631,542 |
+148,418 |
Sep18 |
180314 |
129.95 |
129.95 |
129.95 |
129.95 |
+0.13 |
0 |
2 |
+0 |
Dec18 |
180314 |
129.95 |
129.95 |
129.95 |
129.95 |
+0.13 |
|
|
|
Total Volume and Open Interest |
336,238 |
1,631,544 |
+25,916 |
Euro-Schatz(EUREX) |
Jun18 |
180314 |
111.86 |
111.88 |
111.83 |
111.87 |
+0.02 |
223,428 |
1,735,194 |
+146,089 |
Sep18 |
180314 |
111.67 |
111.67 |
111.67 |
111.67 |
+0.02 |
|
|
|
Dec18 |
180314 |
111.67 |
111.67 |
111.67 |
111.67 |
+0.02 |
|
|
|
Total Volume and Open Interest |
223,428 |
1,735,194 |
+57,793 |
3-Mth Euribor(EUREX) |
Mar18 |
180314 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
150 |
6,033 |
-450 |
Jun18 |
180314 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
150 |
3,497 |
+32 |
Sep18 |
180314 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
3,099 |
+0 |
Total Volume and Open Interest |
328 |
35,293 |
-713 |
Long Gilt(LIFFE) |
Mar18 |
180314 |
122~13 |
122~30 |
122~13 |
122~30 |
+0~19 |
176 |
27,160 |
-37 |
Jun18 |
180314 |
121~13 |
121~31 |
121~11 |
121~30 |
+0~18 |
116,867 |
701,392 |
+5,239 |
Total Volume and Open Interest |
117,043 |
728,552 |
+5,202 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180314 |
99.38 |
99.39 |
99.38 |
99.38 |
+0.00 |
39,129 |
339,418 |
+874 |
Jun18 |
180314 |
99.19 |
99.20 |
99.17 |
99.19 |
+0.01 |
69,645 |
696,882 |
+13,048 |
Sep18 |
180314 |
99.08 |
99.10 |
99.07 |
99.09 |
+0.02 |
41,071 |
420,380 |
-477 |
Dec18 |
180314 |
98.98 |
99.01 |
98.97 |
99.00 |
+0.03 |
45,871 |
458,258 |
+4,162 |
Mar19 |
180314 |
98.90 |
98.93 |
98.89 |
98.92 |
+0.03 |
33,149 |
351,649 |
-19 |
Jun19 |
180314 |
98.82 |
98.85 |
98.81 |
98.85 |
+0.04 |
45,344 |
293,847 |
+10,437 |
Total Volume and Open Interest |
466,623 |
3,738,434 |
+43,399 |
3-Mth Euribor(LIFFE) |
Mar18 |
180314 |
100.325 |
100.330 |
100.325 |
100.325 |
unch |
14,378 |
451,766 |
-701 |
Jun18 |
180314 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
26,733 |
543,171 |
-114 |
Sep18 |
180314 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
27,268 |
568,924 |
-45 |
Total Volume and Open Interest |
417,004 |
5,159,173 |
+14,435 |
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 |
180314 |
98.11 |
98.12 |
98.10 |
98.12 |
unch |
43,881 |
198,716 |
+555 |
Sep18 |
180314 |
98.07 |
98.09 |
98.07 |
98.09 |
+0.01 |
31,571 |
196,921 |
+4,991 |
Dec18 |
180314 |
98.00 |
98.03 |
97.99 |
98.02 |
+0.02 |
21,186 |
184,530 |
+3,204 |
Mar19 |
180314 |
97.92 |
97.95 |
97.91 |
97.95 |
+0.03 |
14,666 |
135,571 |
+7,418 |
Jun19 |
180314 |
97.83 |
97.86 |
97.82 |
97.86 |
+0.03 |
9,976 |
102,210 |
+152 |
Sep19 |
180314 |
97.73 |
97.76 |
97.72 |
97.76 |
+0.03 |
7,768 |
73,314 |
+144 |
Dec19 |
180314 |
97.64 |
97.68 |
97.64 |
97.68 |
+0.04 |
5,385 |
50,648 |
+93 |
Mar20 |
180314 |
97.56 |
97.61 |
97.56 |
97.61 |
+0.04 |
3,921 |
19,386 |
+2,127 |
Jun20 |
180314 |
97.47 |
97.54 |
97.47 |
97.54 |
+0.05 |
30 |
3,173 |
-9 |
Total Volume and Open Interest |
139,210 |
969,575 |
+18,973 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180314 |
97.20 |
97.27 |
97.20 |
97.27 |
+0.07 |
507,943 |
880,737 |
-220,524 |
Jun18 |
180314 |
97.17 |
97.24 |
97.17 |
97.24 |
+0.07 |
453,598 |
693,331 |
+332,409 |
Total Volume and Open Interest |
961,541 |
1,574,068 |
+111,885 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180314 |
97.85 |
97.92 |
97.85 |
97.92 |
+0.06 |
272,677 |
856,181 |
-85,358 |
Jun18 |
180314 |
97.79 |
97.85 |
97.78 |
97.85 |
+0.06 |
172,873 |
306,616 |
+96,734 |
Total Volume and Open Interest |
445,550 |
1,162,797 |
+11,376 |
Gold(CMX) |
Apr18 |
180314 |
1326.7 |
1330.5 |
1321.7 |
1325.6 |
-1.5 |
220,355 |
251,529 |
-9,177 |
Jun18 |
180314 |
1332.4 |
1336.4 |
1327.6 |
1331.4 |
-1.6 |
31,316 |
159,324 |
+14,695 |
Aug18 |
180314 |
1338.3 |
1341.5 |
1333.5 |
1337.3 |
-1.6 |
9,753 |
37,360 |
+4,238 |
Oct18 |
180314 |
1344.7 |
1346.6 |
1340.4 |
1343.0 |
-1.7 |
444 |
5,721 |
+217 |
Dec18 |
180314 |
1349.0 |
1354.0 |
1345.8 |
1349.2 |
-1.6 |
1,781 |
39,714 |
+150 |
Feb19 |
180314 |
1356.3 |
1357.3 |
1355.4 |
1355.4 |
-1.6 |
120 |
2,460 |
+94 |
Apr19 |
180314 |
1361.6 |
1361.6 |
1361.6 |
1361.6 |
-1.7 |
5 |
2,827 |
+4 |
Jun19 |
180314 |
1366.0 |
1368.2 |
1366.0 |
1368.2 |
-1.6 |
6 |
1,481 |
+0 |
Aug19 |
180314 |
1373.8 |
1374.5 |
1373.8 |
1374.5 |
-1.6 |
1 |
10 |
+0 |
Oct19 |
180314 |
1381.1 |
1381.1 |
1381.1 |
1381.1 |
-1.6 |
0 |
27 |
+0 |
Dec19 |
180314 |
1388.6 |
1388.6 |
1388.6 |
1388.6 |
-1.7 |
3 |
3,349 |
+1 |
Total Volume and Open Interest |
264,137 |
505,991 |
+10,222 |
Silver(CMX) |
Mar18 |
180314 |
1653.5 |
1653.5 |
1646.7 |
1646.7 |
-9.2 |
48 |
399 |
-100 |
May18 |
180314 |
1659.5 |
1667.0 |
1651.5 |
1653.7 |
-9.0 |
50,514 |
143,810 |
+565 |
Jul18 |
180314 |
1667.5 |
1675.5 |
1660.5 |
1662.6 |
-9.1 |
3,627 |
25,381 |
+788 |
Sep18 |
180314 |
1677.5 |
1684.5 |
1671.5 |
1672.5 |
-9.2 |
1,268 |
9,521 |
+209 |
Dec18 |
180314 |
1692.0 |
1699.0 |
1686.0 |
1687.0 |
-9.4 |
1,448 |
17,898 |
+747 |
Mar19 |
180314 |
1706.5 |
1713.0 |
1700.5 |
1701.5 |
-9.6 |
85 |
522 |
+3 |
May19 |
180314 |
1711.0 |
1711.2 |
1711.0 |
1711.2 |
-9.4 |
0 |
54 |
+0 |
Total Volume and Open Interest |
57,041 |
199,184 |
+2,228 |
Platinum(NYMEX) |
Apr18 |
180314 |
967.3 |
974.9 |
961.2 |
961.5 |
-5.8 |
15,965 |
58,788 |
-1,288 |
Jul18 |
180314 |
972.0 |
979.6 |
966.0 |
966.3 |
-5.9 |
2,191 |
20,278 |
+1,015 |
Oct18 |
180314 |
984.0 |
984.5 |
971.6 |
971.6 |
-6.0 |
4 |
429 |
-2 |
Jan19 |
180314 |
976.8 |
976.8 |
976.8 |
976.8 |
-6.0 |
0 |
17 |
+0 |
Total Volume and Open Interest |
18,160 |
79,513 |
-275 |
Palladium(NYMEX) |
Mar18 |
180314 |
988.50 |
988.50 |
988.50 |
988.50 |
-6.85 |
1 |
12 |
-6 |
Jun18 |
180314 |
984.75 |
1002.10 |
982.55 |
984.75 |
-6.85 |
4,171 |
23,591 |
-376 |
Sep18 |
180314 |
984.00 |
994.90 |
978.50 |
979.90 |
-5.60 |
259 |
1,009 |
+83 |
Total Volume and Open Interest |
4,431 |
24,645 |
-299 |
Copper(CMX) |
Mar18 |
180314 |
312.35 |
317.05 |
311.40 |
314.00 |
+2.10 |
634 |
2,532 |
-264 |
May18 |
180314 |
313.40 |
319.20 |
312.65 |
315.85 |
+2.05 |
89,730 |
143,741 |
-2,302 |
Jul18 |
180314 |
315.35 |
321.15 |
314.60 |
317.80 |
+2.00 |
11,077 |
45,638 |
+1,531 |
Sep18 |
180314 |
318.80 |
322.75 |
318.15 |
319.50 |
+1.90 |
5,689 |
31,618 |
+979 |
Dec18 |
180314 |
319.00 |
324.60 |
318.55 |
321.45 |
+1.90 |
2,936 |
19,978 |
+802 |
Total Volume and Open Interest |
110,988 |
269,829 |
+914 |
E-mini DJIA Index(CBOT) |
Mar18 |
180314 |
24985 |
25153 |
24670 |
24770 |
-257 |
116,773 |
77,318 |
-12,753 |
Jun18 |
180314 |
25016 |
25174 |
24688 |
24788 |
-262 |
198,055 |
69,639 |
+23,381 |
Sep18 |
180314 |
25054 |
25196 |
24775 |
24832 |
-271 |
56 |
178 |
+17 |
Dec18 |
180314 |
24866 |
25144 |
24866 |
24866 |
-277 |
7 |
9 |
+5 |
Total Volume and Open Interest |
314,891 |
147,144 |
+10,650 |
S & P 500(CME) |
Mar18 |
180314 |
2777.00 |
2777.00 |
2745.00 |
2749.70 |
-18.80 |
16,022 |
67,903 |
-5,097 |
Jun18 |
180314 |
2764.70 |
2783.10 |
2749.50 |
2753.90 |
-18.90 |
13,026 |
16,052 |
+6,942 |
Sep18 |
180314 |
2760.70 |
2760.70 |
2760.70 |
2760.70 |
-18.90 |
0 |
40 |
+0 |
Dec18 |
180314 |
2766.60 |
2766.60 |
2766.60 |
2766.60 |
-18.90 |
0 |
300 |
+0 |
Total Volume and Open Interest |
29,048 |
84,295 |
+1,845 |
S & P 500 E-Mini(CME) |
Mar18 |
180314 |
2763.00 |
2779.50 |
2744.25 |
2749.75 |
-18.75 |
1,232,395 |
1,794,697 |
-518,325 |
Jun18 |
180314 |
2767.00 |
2783.50 |
2748.25 |
2754.00 |
-18.75 |
1,658,456 |
1,857,383 |
+691,029 |
Sep18 |
180314 |
2770.25 |
2789.75 |
2755.50 |
2760.75 |
-18.75 |
2,962 |
16,994 |
+1,119 |
Dec18 |
180314 |
2784.50 |
2793.00 |
2763.50 |
2766.50 |
-19.00 |
53 |
24,925 |
+3 |
Total Volume and Open Interest |
2,893,869 |
3,694,043 |
+173,829 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180314 |
7039.50 |
7098.00 |
7012.25 |
7033.50 |
-24.75 |
185,865 |
147,339 |
-49,015 |
Jun18 |
180314 |
7062.75 |
7121.50 |
7036.50 |
7058.00 |
-25.25 |
349,430 |
129,179 |
+53,022 |
Sep18 |
180314 |
7103.00 |
7146.75 |
7077.25 |
7092.50 |
-24.50 |
39 |
650 |
+24 |
Total Volume and Open Interest |
535,334 |
277,185 |
+4,031 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180314 |
1938.90 |
1951.40 |
1926.60 |
1929.90 |
-11.60 |
33,888 |
25,500 |
-20,182 |
Jun18 |
180314 |
1944.70 |
1955.80 |
1929.30 |
1933.30 |
-11.50 |
42,928 |
63,604 |
+27,357 |
Sep18 |
180314 |
1939.50 |
1939.50 |
1939.50 |
1939.50 |
-10.50 |
|
|
|
Total Volume and Open Interest |
76,816 |
89,104 |
+7,175 |
Volatility Index(CBOE) |
Mar18 |
180314 |
16.95 |
17.56 |
16.20 |
17.38 |
+0.61 |
73,319 |
110,407 |
-7,618 |
Apr18 |
180314 |
16.90 |
17.48 |
16.47 |
17.28 |
+0.35 |
58,346 |
136,010 |
+3,330 |
May18 |
180314 |
17.25 |
17.75 |
16.90 |
17.53 |
+0.30 |
14,480 |
38,077 |
+416 |
Jun18 |
180314 |
17.35 |
17.72 |
17.02 |
17.53 |
+0.25 |
9,509 |
40,488 |
+25 |
Total Volume and Open Interest |
163,193 |
400,011 |
-2,509 |
S & P 600(CME) |
Mar18 |
180314 |
965.80 |
965.80 |
965.80 |
965.80 |
-5.70 |
|
|
|
Jun18 |
180314 |
965.90 |
965.90 |
965.90 |
965.90 |
-5.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180314 |
1594.20 |
1604.90 |
1582.80 |
1585.00 |
-12.40 |
5,473 |
23,669 |
-1,101 |
Jun18 |
180314 |
1598.30 |
1607.50 |
1585.40 |
1588.40 |
-12.00 |
6,045 |
2,919 |
+1,612 |
Total Volume and Open Interest |
11,518 |
26,588 |
+511 |
Nikkei 225(CME) |
Jun18 |
180314 |
21620 |
21790 |
21475 |
21615 |
-35 |
10,264 |
48,365 |
+262 |
Sep18 |
180314 |
21595 |
21755 |
21515 |
21620 |
-15 |
0 |
7 |
+0 |
Total Volume and Open Interest |
10,264 |
48,372 |
+262 |
Nikkei 225(SGX) |
Mar18 |
180308 |
21250 |
21505 |
21215 |
21375 |
+170 |
187,804 |
165,477 |
-37,856 |
Jun18 |
180314 |
21795 |
21925 |
21490 |
21610 |
-180 |
104,578 |
142,533 |
+1,911 |
Sep18 |
180314 |
21545 |
21580 |
21525 |
21580 |
-180 |
2 |
136 |
+2 |
Total Volume and Open Interest |
104,726 |
155,248 |
+1,913 |
Nikkei 225 Mini(JPX) |
Mar18 |
180308 |
21220 |
21505 |
21215 |
21380 |
+180 |
1,175,814 |
690,008 |
-377,925 |
Jun18 |
180314 |
21805 |
21930 |
21490 |
21610 |
-190 |
1,017,505 |
196,803 |
-243,721 |
Sep18 |
180314 |
21750 |
21870 |
21440 |
21560 |
-190 |
9,121 |
3,906 |
-2,140 |
Total Volume and Open Interest |
1,082,004 |
296,437 |
-258,352 |
Nikkei 225(JPX) |
Mar18 |
180308 |
21220 |
21510 |
21220 |
21380 |
+180 |
183,025 |
267,964 |
-106,690 |
Jun18 |
180314 |
21800 |
21920 |
21480 |
21610 |
-190 |
81,153 |
302,289 |
-13,008 |
Sep18 |
180314 |
21750 |
21860 |
21450 |
21560 |
-190 |
304 |
5,873 |
-112 |
Total Volume and Open Interest |
81,545 |
393,894 |
-13,135 |
Nikkei 225(CME) Yen |
Mar18 |
180308 |
21485 |
21680 |
21295 |
21660 |
+220 |
72,985 |
48,326 |
-11,850 |
Jun18 |
180314 |
21575 |
21735 |
21415 |
21555 |
-40 |
27,162 |
65,374 |
-381 |
Sep18 |
180314 |
21500 |
21660 |
21390 |
21500 |
-45 |
0 |
8 |
+0 |
Total Volume and Open Interest |
27,163 |
65,383 |
-381 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180308 |
21490 |
21660 |
21310 |
21660 |
+220 |
10 |
39 |
+5 |
Jun18 |
180314 |
21560 |
21710 |
21430 |
21560 |
-30 |
1 |
2 |
+0 |
Sep18 |
180314 |
21500 |
21500 |
21500 |
21500 |
-40 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
CAC 40(EURONEXT) |
Mar18 |
180314 |
5220.0 |
5274.0 |
5220.0 |
5233.0 |
-9.5 |
212,673 |
307,772 |
+17,985 |
Apr18 |
180314 |
5195.0 |
5252.0 |
5195.0 |
5211.0 |
-9.5 |
163,707 |
123,351 |
+109,082 |
May18 |
180314 |
5154.5 |
5154.5 |
5154.5 |
5154.5 |
-9.0 |
|
|
|
Jun18 |
180314 |
5103.5 |
5126.0 |
5089.5 |
5094.0 |
-10.5 |
3,200 |
18,164 |
+1,055 |
Total Volume and Open Interest |
379,580 |
473,792 |
+128,122 |
Hang Seng Index(HKFE) |
Mar18 |
180314 |
31615 |
31695 |
31112 |
31453 |
-133 |
149,597 |
109,060 |
-1,404 |
Apr18 |
180314 |
31620 |
31699 |
31124 |
31461 |
-140 |
1,140 |
4,820 |
+545 |
Total Volume and Open Interest |
152,224 |
122,209 |
-969 |
DAX(EUREX) |
Mar18 |
180314 |
12176.0 |
12323.5 |
12164.5 |
12223.0 |
+26.0 |
112,482 |
143,505 |
+30,655 |
Jun18 |
180314 |
12196.0 |
12333.5 |
12178.0 |
12231.0 |
+20.0 |
45,867 |
86,367 |
+70,673 |
Sep18 |
180314 |
12166.5 |
12300.0 |
12166.5 |
12216.5 |
+20.5 |
72 |
4,324 |
+3,303 |
Total Volume and Open Interest |
158,421 |
234,196 |
+51,823 |
Mini-DAX(EUREX) |
Mar18 |
180314 |
12170.0 |
12323.0 |
12165.0 |
12223.0 |
+26.0 |
24,827 |
26,993 |
+5,437 |
Jun18 |
180314 |
12193.0 |
12332.0 |
12180.0 |
12231.0 |
+20.0 |
1,195 |
3,447 |
+1,347 |
Sep18 |
180314 |
12184.0 |
12287.0 |
12184.0 |
12216.5 |
+20.5 |
15 |
143 |
+21 |
Total Volume and Open Interest |
26,037 |
30,583 |
+2,854 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180314 |
3388 |
3417 |
3383 |
3392 |
+2 |
1,380,794 |
2,751,177 |
-432,594 |
Jun18 |
180314 |
3302 |
3329 |
3293 |
3303 |
+2 |
468,891 |
1,674,653 |
+611,693 |
Sep18 |
180314 |
3292 |
3318 |
3287 |
3293 |
+2 |
2,215 |
10,132 |
+4,830 |
Total Volume and Open Interest |
1,851,900 |
4,441,489 |
+183,929 |
Swiss Market Index(EUREX) |
Mar18 |
180314 |
8822 |
8898 |
8809 |
8831 |
-8 |
123,563 |
234,850 |
-28,826 |
Jun18 |
180314 |
8659 |
8733 |
8645 |
8666 |
-9 |
98,766 |
171,858 |
+103,372 |
Sep18 |
180314 |
8639 |
8639 |
8639 |
8639 |
-5 |
25 |
85 |
+28 |
Total Volume and Open Interest |
222,354 |
406,793 |
+12,912 |
FT-SE 100(EURONEXT) |
Mar18 |
180314 |
7117.50 |
7175.00 |
7103.50 |
7141.00 |
+9.00 |
278,807 |
429,216 |
-97,164 |
Jun18 |
180314 |
7043.00 |
7089.00 |
7022.50 |
7055.00 |
+9.00 |
215,344 |
243,022 |
+100,792 |
Sep18 |
180314 |
6991.00 |
6991.00 |
6991.00 |
6991.00 |
+8.50 |
11 |
45 |
+11 |
Total Volume and Open Interest |
494,162 |
673,283 |
+3,639 |
SPI 200(SFE) |
Mar18 |
180314 |
5969.0 |
5990.0 |
5921.0 |
5939.0 |
-29.0 |
152,363 |
238,283 |
-25,344 |
Jun18 |
180314 |
5962.0 |
5980.0 |
5911.0 |
5928.0 |
-31.0 |
114,312 |
121,319 |
+80,499 |
Sep18 |
180314 |
5873.0 |
5873.0 |
5873.0 |
5873.0 |
-31.0 |
0 |
2,805 |
+0 |
Total Volume and Open Interest |
267,026 |
365,698 |
+55,328 |
FTSE MIB(ISE) |
Mar18 |
180314 |
22690.00 |
22790.00 |
22395.00 |
22466.00 |
-206.00 |
43,734 |
31,588 |
-493 |
Jun18 |
180314 |
22220.00 |
22285.00 |
21915.00 |
21979.00 |
-196.00 |
26,879 |
25,196 |
+11,924 |
Sep18 |
180314 |
21925.00 |
21925.00 |
21879.00 |
21879.00 |
-201.00 |
1 |
3 |
+1 |
Total Volume and Open Interest |
70,614 |
56,787 |
+11,432 |
KOSPI 200(KFE) |
Jun18 |
180314 |
322.85 |
323.75 |
320.25 |
322.65 |
+1.40 |
265,538 |
227,214 |
+0 |
Sep18 |
180314 |
323.45 |
324.30 |
321.50 |
323.40 |
+1.40 |
368 |
7,077 |
+0 |
Dec18 |
180314 |
323.70 |
324.40 |
323.70 |
324.40 |
+0.75 |
1 |
33,049 |
+0 |
Total Volume and Open Interest |
265,924 |
289,348 |
+400 |
GSCI(CME) |
Mar18 |
180314 |
440.60 |
442.45 |
438.30 |
440.40 |
+0.30 |
3,710 |
3,925 |
-2,814 |
Apr18 |
180314 |
442.75 |
442.75 |
438.80 |
441.00 |
+0.45 |
3,703 |
13,120 |
+3,698 |
May18 |
180314 |
440.90 |
440.90 |
440.90 |
440.90 |
+0.45 |
|
|
|
Total Volume and Open Interest |
7,413 |
17,045 |
+884 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|