|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 15, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180315 |
1031.00 |
1046.25 |
1027.00 |
1040.75 |
+8.50 |
114,627 |
396,890 |
-6,776 |
Jul18 |
180315 |
1042.00 |
1056.75 |
1038.25 |
1051.25 |
+8.25 |
78,402 |
212,034 |
+4,590 |
Aug18 |
180315 |
1042.75 |
1058.25 |
1040.00 |
1052.75 |
+8.00 |
4,212 |
26,709 |
-51 |
Sep18 |
180315 |
1032.00 |
1045.25 |
1029.50 |
1040.00 |
+6.00 |
1,827 |
8,131 |
+180 |
Nov18 |
180315 |
1026.75 |
1039.25 |
1024.50 |
1033.50 |
+4.75 |
34,970 |
160,657 |
+2,536 |
Jan19 |
180315 |
1029.25 |
1041.75 |
1027.75 |
1036.00 |
+4.50 |
1,008 |
12,256 |
+63 |
Mar19 |
180315 |
1026.50 |
1038.25 |
1025.25 |
1032.50 |
+3.00 |
688 |
16,512 |
+211 |
May19 |
180315 |
1025.00 |
1037.00 |
1024.00 |
1031.00 |
+3.00 |
560 |
4,420 |
+167 |
Jul19 |
180315 |
1030.00 |
1039.50 |
1030.00 |
1033.75 |
+3.25 |
480 |
6,460 |
+102 |
Aug19 |
180315 |
1027.25 |
1027.25 |
1027.25 |
1027.25 |
+3.50 |
0 |
71 |
+0 |
Sep19 |
180315 |
1010.25 |
1010.25 |
1010.25 |
1010.25 |
+3.50 |
0 |
36 |
+0 |
Nov19 |
180315 |
996.00 |
1004.00 |
995.00 |
999.25 |
+1.75 |
350 |
5,404 |
+31 |
Jan20 |
180315 |
1004.25 |
1004.25 |
1004.25 |
1004.25 |
+1.75 |
0 |
20 |
+0 |
Mar20 |
180315 |
1004.75 |
1004.75 |
1004.75 |
1004.75 |
+1.75 |
0 |
2 |
+0 |
Total Volume and Open Interest |
237,373 |
849,743 |
+871 |
Soybean Meal(CBOT) |
May18 |
180315 |
370.70 |
374.80 |
369.80 |
371.00 |
+0.10 |
56,851 |
212,773 |
-143 |
Jul18 |
180315 |
372.10 |
376.50 |
371.60 |
372.60 |
+0.10 |
27,777 |
111,340 |
+1,884 |
Aug18 |
180315 |
369.00 |
373.50 |
369.00 |
369.90 |
+0.10 |
4,428 |
24,190 |
+824 |
Sep18 |
180315 |
366.30 |
369.90 |
366.30 |
367.30 |
unch |
2,447 |
12,643 |
+190 |
Oct18 |
180315 |
364.20 |
366.20 |
363.00 |
364.10 |
-0.10 |
1,600 |
13,374 |
+243 |
Dec18 |
180315 |
363.10 |
365.50 |
361.90 |
363.20 |
-0.10 |
9,454 |
52,546 |
+1,439 |
Jan19 |
180315 |
360.40 |
362.00 |
359.20 |
360.40 |
unch |
438 |
4,844 |
+118 |
Mar19 |
180315 |
356.70 |
356.90 |
354.20 |
355.40 |
+0.10 |
106 |
8,245 |
+3 |
May19 |
180315 |
352.40 |
352.60 |
350.00 |
351.30 |
unch |
48 |
5,421 |
-25 |
Jul19 |
180315 |
352.40 |
352.50 |
350.20 |
351.00 |
-0.20 |
51 |
3,183 |
+27 |
Total Volume and Open Interest |
103,486 |
453,357 |
+4,529 |
Soybean Oil(CBOT) |
May18 |
180315 |
31.73 |
32.15 |
31.64 |
32.06 |
+0.35 |
72,362 |
245,409 |
-1,185 |
Jul18 |
180315 |
31.96 |
32.38 |
31.88 |
32.30 |
+0.35 |
31,024 |
104,166 |
+1,679 |
Aug18 |
180315 |
32.07 |
32.49 |
32.00 |
32.41 |
+0.35 |
6,053 |
25,318 |
-1,480 |
Sep18 |
180315 |
32.18 |
32.61 |
32.13 |
32.53 |
+0.35 |
2,786 |
16,946 |
-542 |
Oct18 |
180315 |
32.28 |
32.70 |
32.23 |
32.63 |
+0.35 |
2,666 |
14,694 |
-355 |
Dec18 |
180315 |
32.50 |
32.93 |
32.43 |
32.86 |
+0.36 |
8,277 |
58,587 |
+805 |
Jan19 |
180315 |
32.72 |
33.15 |
32.67 |
33.07 |
+0.35 |
214 |
10,157 |
+0 |
Mar19 |
180315 |
32.88 |
33.39 |
32.88 |
33.30 |
+0.35 |
659 |
8,100 |
+359 |
May19 |
180315 |
33.05 |
33.53 |
33.05 |
33.47 |
+0.35 |
28 |
1,738 |
-10 |
Jul19 |
180315 |
33.36 |
33.68 |
33.21 |
33.61 |
+0.36 |
12 |
1,728 |
+0 |
Total Volume and Open Interest |
124,162 |
490,234 |
-726 |
Canola(WCE) |
Mar18 |
180314 |
513.0 |
513.0 |
513.0 |
513.0 |
-2.5 |
0 |
1,810 |
+0 |
May18 |
180315 |
517.4 |
523.8 |
517.2 |
522.0 |
+3.6 |
13,012 |
73,779 |
-3,124 |
Jul18 |
180315 |
523.0 |
529.6 |
522.8 |
527.8 |
+3.7 |
6,986 |
44,806 |
+1,335 |
Nov18 |
180315 |
513.0 |
518.9 |
513.0 |
516.3 |
+2.7 |
4,586 |
53,933 |
+1,203 |
Jan19 |
180315 |
519.4 |
522.8 |
518.6 |
520.1 |
+2.6 |
910 |
3,965 |
+437 |
Total Volume and Open Interest |
25,586 |
178,806 |
-73 |
Corn(CBOT) |
May18 |
180315 |
388.25 |
390.75 |
385.50 |
386.75 |
-2.00 |
203,433 |
725,424 |
-6,059 |
Jul18 |
180315 |
396.00 |
398.25 |
393.25 |
394.50 |
-2.25 |
110,523 |
479,738 |
+11,601 |
Sep18 |
180315 |
401.50 |
403.50 |
399.00 |
400.00 |
-2.25 |
46,129 |
197,439 |
+9,830 |
Dec18 |
180315 |
407.00 |
409.00 |
404.50 |
406.25 |
-1.50 |
67,758 |
334,405 |
+6,477 |
Mar19 |
180315 |
413.50 |
415.25 |
411.00 |
413.00 |
-1.25 |
5,898 |
73,776 |
+509 |
May19 |
180315 |
418.00 |
419.75 |
415.75 |
417.00 |
-1.75 |
740 |
8,683 |
+279 |
Jul19 |
180315 |
422.50 |
424.00 |
420.00 |
421.25 |
-2.00 |
2,020 |
18,713 |
+797 |
Sep19 |
180315 |
412.50 |
412.75 |
410.00 |
410.50 |
-2.00 |
138 |
1,989 |
+23 |
Dec19 |
180315 |
414.50 |
415.25 |
412.25 |
413.25 |
-2.00 |
1,156 |
18,548 |
+703 |
Mar20 |
180315 |
422.25 |
422.75 |
418.75 |
419.75 |
-2.50 |
5 |
271 |
+0 |
Total Volume and Open Interest |
439,855 |
1,860,162 |
+22,524 |
Wheat(CBOT) |
May18 |
180315 |
488.75 |
493.25 |
476.00 |
478.75 |
-10.00 |
85,794 |
227,688 |
+8,031 |
Jul18 |
180315 |
506.00 |
510.50 |
493.25 |
496.00 |
-10.25 |
45,158 |
127,597 |
+5,222 |
Sep18 |
180315 |
522.75 |
526.75 |
510.00 |
512.50 |
-10.25 |
13,505 |
57,083 |
+3,420 |
Dec18 |
180315 |
542.25 |
547.00 |
531.00 |
533.25 |
-10.25 |
6,416 |
59,136 |
+377 |
Mar19 |
180315 |
559.25 |
563.00 |
547.00 |
549.25 |
-9.75 |
1,467 |
16,199 |
-75 |
May19 |
180315 |
569.00 |
570.25 |
554.75 |
557.25 |
-9.50 |
288 |
1,255 |
+97 |
Total Volume and Open Interest |
153,145 |
495,276 |
+17,194 |
Wheat(KCBT) |
May18 |
180315 |
525.25 |
531.25 |
513.00 |
513.50 |
-11.25 |
24,460 |
123,892 |
-1,016 |
Jul18 |
180315 |
542.25 |
548.00 |
529.75 |
530.50 |
-11.25 |
14,419 |
73,472 |
-584 |
Sep18 |
180315 |
559.25 |
565.00 |
547.00 |
547.75 |
-11.50 |
6,350 |
42,967 |
+1,234 |
Dec18 |
180315 |
578.50 |
584.50 |
566.50 |
567.25 |
-11.50 |
3,313 |
37,279 |
-50 |
Mar19 |
180315 |
591.00 |
594.75 |
577.50 |
578.00 |
-11.50 |
588 |
10,383 |
+24 |
May19 |
180315 |
587.25 |
595.00 |
579.75 |
580.25 |
-11.00 |
160 |
1,508 |
-2 |
Jul19 |
180315 |
588.00 |
591.25 |
577.25 |
577.25 |
-10.75 |
107 |
1,464 |
+51 |
Total Volume and Open Interest |
49,422 |
291,335 |
-336 |
Wheat(MGE) |
May18 |
180315 |
623.00 |
629.25 |
615.25 |
615.50 |
-6.25 |
4,235 |
32,133 |
+133 |
Jul18 |
180315 |
628.25 |
635.25 |
621.75 |
622.25 |
-6.00 |
1,614 |
10,589 |
+307 |
Sep18 |
180315 |
634.25 |
641.25 |
628.00 |
628.25 |
-6.00 |
650 |
8,493 |
+47 |
Dec18 |
180315 |
642.25 |
648.75 |
637.00 |
637.25 |
-5.00 |
666 |
5,172 |
+227 |
Mar19 |
180315 |
650.00 |
650.00 |
643.00 |
643.25 |
-6.00 |
42 |
926 |
+21 |
May19 |
180315 |
645.75 |
653.50 |
645.75 |
645.75 |
-5.75 |
0 |
24 |
+0 |
Total Volume and Open Interest |
7,211 |
57,371 |
+732 |
Oats(CBOT) |
May18 |
180315 |
256.00 |
257.00 |
248.50 |
251.00 |
-4.75 |
288 |
4,510 |
-58 |
Jul18 |
180315 |
260.25 |
260.25 |
253.50 |
256.00 |
-3.25 |
55 |
762 |
+42 |
Sep18 |
180315 |
254.75 |
255.75 |
254.75 |
255.75 |
-3.00 |
0 |
30 |
+0 |
Dec18 |
180315 |
258.00 |
258.00 |
255.25 |
256.25 |
-3.50 |
0 |
253 |
+0 |
Total Volume and Open Interest |
347 |
5,557 |
-14 |
Rough Rice(CBOT) |
Mar18 |
180314 |
12.10 |
12.10 |
12.10 |
12.10 |
unch |
0 |
3 |
+0 |
May18 |
180315 |
12.33 |
12.44 |
12.25 |
12.41 |
+0.07 |
173 |
5,998 |
-62 |
Jul18 |
180315 |
12.56 |
12.57 |
12.51 |
12.56 |
+0.06 |
16 |
1,218 |
-2 |
Sep18 |
180315 |
11.77 |
11.78 |
11.75 |
11.78 |
+0.06 |
5 |
813 |
+0 |
Total Volume and Open Interest |
194 |
8,032 |
-64 |
Live Cattle(CME) |
Apr18 |
180315 |
123.080 |
123.830 |
121.135 |
121.850 |
-1.150 |
37,723 |
78,161 |
-6,809 |
Jun18 |
180315 |
113.250 |
113.950 |
111.500 |
112.300 |
-0.950 |
29,666 |
151,816 |
+5,316 |
Aug18 |
180315 |
110.800 |
111.430 |
109.180 |
109.800 |
-0.985 |
11,425 |
71,180 |
+445 |
Oct18 |
180315 |
113.700 |
113.980 |
112.000 |
112.600 |
-1.100 |
4,883 |
33,025 |
+742 |
Dec18 |
180315 |
116.550 |
116.950 |
115.050 |
115.635 |
-1.165 |
2,893 |
19,547 |
+555 |
Feb19 |
180315 |
117.500 |
118.230 |
116.480 |
116.950 |
-1.185 |
812 |
5,186 |
+169 |
Total Volume and Open Interest |
87,714 |
362,117 |
+576 |
Feeder Cattle(CME) |
Mar18 |
180315 |
141.900 |
142.685 |
140.050 |
140.630 |
-1.420 |
1,473 |
5,983 |
-392 |
Apr18 |
180315 |
142.735 |
143.400 |
140.250 |
140.830 |
-1.905 |
6,362 |
15,393 |
-477 |
May18 |
180315 |
143.350 |
144.035 |
140.985 |
141.600 |
-2.030 |
5,101 |
15,317 |
-74 |
Aug18 |
180315 |
148.500 |
149.035 |
146.000 |
146.500 |
-2.300 |
2,045 |
9,594 |
+161 |
Sep18 |
180315 |
149.080 |
149.880 |
147.150 |
147.630 |
-2.105 |
501 |
2,365 |
+7 |
Oct18 |
180315 |
149.050 |
149.850 |
147.250 |
147.685 |
-2.015 |
344 |
1,425 |
+3 |
Nov18 |
180315 |
148.735 |
149.285 |
146.750 |
147.380 |
-1.805 |
158 |
1,416 |
+55 |
Total Volume and Open Interest |
16,012 |
51,925 |
-702 |
Lean Hogs(CME) |
Apr18 |
180315 |
66.400 |
66.830 |
65.680 |
65.725 |
-1.160 |
30,588 |
44,053 |
-4,769 |
May18 |
180315 |
71.535 |
73.080 |
71.430 |
72.750 |
+0.700 |
422 |
3,249 |
+7 |
Jun18 |
180315 |
78.000 |
79.385 |
77.730 |
79.180 |
+0.830 |
24,659 |
81,186 |
+7,081 |
Jul18 |
180315 |
79.180 |
80.680 |
78.980 |
80.500 |
+0.950 |
6,439 |
22,553 |
+440 |
Aug18 |
180315 |
79.700 |
81.400 |
79.450 |
81.050 |
+0.950 |
6,058 |
30,781 |
+440 |
Oct18 |
180315 |
68.050 |
69.400 |
67.850 |
69.350 |
+0.870 |
2,592 |
31,226 |
+196 |
Dec18 |
180315 |
62.750 |
63.930 |
62.550 |
63.785 |
+0.635 |
1,054 |
14,861 |
+240 |
Feb19 |
180315 |
66.800 |
67.600 |
66.800 |
67.550 |
+0.265 |
153 |
2,217 |
-5 |
Total Volume and Open Interest |
71,994 |
230,506 |
+3,642 |
Class III Milk(CME) |
Mar18 |
180315 |
14.25 |
14.30 |
14.25 |
14.30 |
+0.06 |
146 |
4,230 |
-65 |
Apr18 |
180315 |
14.12 |
14.17 |
14.03 |
14.12 |
+0.07 |
346 |
3,584 |
-51 |
May18 |
180315 |
14.12 |
14.19 |
14.12 |
14.15 |
+0.06 |
219 |
2,871 |
+69 |
Jun18 |
180315 |
14.60 |
14.61 |
14.53 |
14.55 |
+0.03 |
134 |
2,352 |
+59 |
Jul18 |
180315 |
15.19 |
15.19 |
15.14 |
15.16 |
+0.06 |
62 |
1,805 |
+31 |
Aug18 |
180315 |
15.65 |
15.65 |
15.62 |
15.62 |
+0.06 |
30 |
1,554 |
+4 |
Sep18 |
180315 |
15.90 |
15.94 |
15.90 |
15.90 |
+0.05 |
35 |
1,733 |
+15 |
Oct18 |
180315 |
15.90 |
15.93 |
15.90 |
15.91 |
+0.05 |
23 |
1,391 |
+8 |
Nov18 |
180315 |
15.80 |
15.88 |
15.80 |
15.84 |
+0.04 |
37 |
1,324 |
+19 |
Dec18 |
180315 |
15.74 |
15.80 |
15.74 |
15.79 |
+0.03 |
7 |
1,255 |
+7 |
Jan19 |
180315 |
15.57 |
15.58 |
15.57 |
15.57 |
+0.02 |
1 |
82 |
-1 |
Feb19 |
180315 |
15.60 |
15.60 |
15.60 |
15.60 |
unch |
2 |
45 |
+0 |
Mar19 |
180315 |
15.62 |
15.62 |
15.62 |
15.62 |
+0.02 |
0 |
41 |
+0 |
Total Volume and Open Interest |
1,042 |
22,517 |
+95 |
Cocoa(ICE) |
Mar18 |
180314 |
2575 |
2575 |
2575 |
2575 |
+24 |
150 |
105 |
-50 |
May18 |
180315 |
2557 |
2571 |
2509 |
2536 |
-20 |
18,993 |
124,136 |
-2,468 |
Jul18 |
180315 |
2577 |
2589 |
2529 |
2557 |
-20 |
10,536 |
70,609 |
+10 |
Sep18 |
180315 |
2588 |
2598 |
2540 |
2569 |
-20 |
8,136 |
37,620 |
+68 |
Dec18 |
180315 |
2584 |
2591 |
2535 |
2563 |
-20 |
4,233 |
27,358 |
+777 |
Mar19 |
180315 |
2570 |
2573 |
2522 |
2547 |
-22 |
4,013 |
20,627 |
-91 |
May19 |
180315 |
2575 |
2580 |
2530 |
2549 |
-25 |
1,710 |
9,712 |
+444 |
Total Volume and Open Interest |
50,482 |
300,766 |
+92 |
Coffee "C"(ICE) |
Mar18 |
180315 |
120.00 |
120.10 |
117.65 |
117.65 |
-2.30 |
0 |
29 |
+0 |
May18 |
180315 |
121.20 |
121.50 |
117.50 |
118.75 |
-2.30 |
26,716 |
138,343 |
-443 |
Jul18 |
180315 |
123.30 |
123.55 |
119.75 |
120.95 |
-2.25 |
9,817 |
48,037 |
-257 |
Sep18 |
180315 |
125.60 |
125.70 |
122.00 |
123.20 |
-2.15 |
6,445 |
27,746 |
+240 |
Dec18 |
180315 |
128.90 |
129.00 |
125.45 |
126.60 |
-2.10 |
2,593 |
23,173 |
+426 |
Mar19 |
180315 |
132.50 |
132.50 |
129.00 |
130.15 |
-2.05 |
1,073 |
8,519 |
+145 |
Total Volume and Open Interest |
47,191 |
252,579 |
+76 |
Orange Juice(ICE) |
May18 |
180315 |
139.05 |
139.20 |
138.15 |
138.80 |
-0.60 |
304 |
9,351 |
+77 |
Jul18 |
180315 |
139.05 |
139.30 |
138.65 |
139.00 |
-0.40 |
130 |
1,743 |
+14 |
Sep18 |
180315 |
139.60 |
139.60 |
139.25 |
139.60 |
-0.30 |
78 |
753 |
+19 |
Nov18 |
180315 |
140.35 |
140.35 |
140.00 |
140.30 |
-0.35 |
59 |
357 |
+57 |
Jan19 |
180315 |
141.00 |
141.00 |
141.00 |
141.00 |
-0.40 |
1 |
7 |
+1 |
Mar19 |
180315 |
142.05 |
142.05 |
142.05 |
142.05 |
-0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
572 |
12,212 |
+168 |
Sugar #11(ICE) |
May18 |
180315 |
12.84 |
12.87 |
12.56 |
12.74 |
-0.02 |
77,226 |
423,643 |
-485 |
Jul18 |
180315 |
13.05 |
13.08 |
12.80 |
12.95 |
-0.02 |
40,363 |
208,511 |
+14,464 |
Oct18 |
180315 |
13.40 |
13.45 |
13.17 |
13.33 |
unch |
22,033 |
129,267 |
+3,063 |
Mar19 |
180315 |
14.29 |
14.34 |
14.10 |
14.25 |
+0.02 |
15,223 |
93,237 |
+1,928 |
May19 |
180315 |
14.51 |
14.51 |
14.32 |
14.40 |
+0.02 |
3,508 |
21,678 |
+960 |
Jul19 |
180315 |
14.53 |
14.56 |
14.46 |
14.51 |
+0.02 |
761 |
13,153 |
+395 |
Oct19 |
180315 |
14.86 |
14.86 |
14.74 |
14.77 |
unch |
275 |
10,600 |
+93 |
Mar20 |
180315 |
15.34 |
15.34 |
15.25 |
15.25 |
unch |
77 |
4,710 |
+7 |
Total Volume and Open Interest |
159,524 |
908,031 |
+20,439 |
London Cocoa(LCE) |
Mar18 |
180314 |
1815 |
1815 |
1787 |
1787 |
-26 |
3,770 |
20,556 |
-2,237 |
May18 |
180315 |
1791 |
1810 |
1774 |
1796 |
+2 |
15,211 |
76,064 |
-2,303 |
Jul18 |
180315 |
1794 |
1813 |
1778 |
1800 |
unch |
6,344 |
55,368 |
+78 |
Sep18 |
180315 |
1791 |
1809 |
1776 |
1797 |
-1 |
3,574 |
30,458 |
-21 |
Dec18 |
180315 |
1787 |
1803 |
1770 |
1791 |
-1 |
6,328 |
39,327 |
-1,254 |
Mar19 |
180315 |
1773 |
1787 |
1756 |
1779 |
+2 |
5,031 |
28,387 |
+1,421 |
May19 |
180315 |
1770 |
1782 |
1757 |
1781 |
+4 |
1,448 |
11,063 |
+66 |
Total Volume and Open Interest |
53,428 |
260,700 |
-13,342 |
London Sugar(LCE) |
May18 |
180315 |
354.90 |
355.80 |
348.20 |
349.00 |
-4.90 |
7,569 |
52,496 |
-797 |
Aug18 |
180315 |
350.30 |
352.30 |
346.30 |
347.80 |
-1.90 |
4,012 |
28,099 |
+375 |
Oct18 |
180315 |
351.40 |
354.20 |
348.00 |
349.20 |
-1.50 |
662 |
9,320 |
+86 |
Dec18 |
180315 |
357.70 |
359.20 |
353.40 |
355.00 |
-1.90 |
211 |
4,495 |
+52 |
Mar19 |
180315 |
365.50 |
366.70 |
362.00 |
363.40 |
-1.20 |
183 |
3,881 |
+35 |
Total Volume and Open Interest |
12,861 |
101,263 |
-116 |
Cotton(ICE) |
May18 |
180315 |
83.59 |
83.86 |
82.65 |
83.53 |
+0.09 |
19,947 |
125,854 |
-1,348 |
Jul18 |
180315 |
83.28 |
83.86 |
82.71 |
83.60 |
+0.40 |
9,797 |
58,426 |
+864 |
Oct18 |
180315 |
79.51 |
79.51 |
79.51 |
79.51 |
+0.31 |
0 |
4 |
+0 |
Dec18 |
180315 |
78.00 |
78.39 |
77.76 |
78.19 |
+0.17 |
6,877 |
70,923 |
+1,147 |
Mar19 |
180315 |
78.28 |
78.55 |
78.00 |
78.37 |
+0.17 |
583 |
10,731 |
+353 |
May19 |
180315 |
78.20 |
78.53 |
78.05 |
78.35 |
+0.15 |
126 |
654 |
+51 |
Total Volume and Open Interest |
37,743 |
272,225 |
+1,278 |
Lumber(CME) |
Mar18 |
180315 |
515.7 |
530.0 |
515.5 |
530.0 |
+13.8 |
136 |
61 |
-110 |
May18 |
180315 |
483.2 |
494.4 |
477.3 |
494.4 |
+10.0 |
253 |
5,220 |
+31 |
Jul18 |
180315 |
465.8 |
483.5 |
465.7 |
483.4 |
+9.9 |
39 |
672 |
+21 |
Sep18 |
180315 |
456.7 |
468.5 |
451.2 |
468.0 |
+9.5 |
6 |
149 |
+2 |
Total Volume and Open Interest |
437 |
6,200 |
-53 |
Crude Oil(NYM) |
Apr18 |
180315 |
60.95 |
61.54 |
60.82 |
61.19 |
+0.23 |
747,738 |
180,109 |
-48,812 |
May18 |
180315 |
61.00 |
61.60 |
60.86 |
61.25 |
+0.23 |
325,782 |
439,145 |
+19,085 |
Jun18 |
180315 |
60.91 |
61.45 |
60.74 |
61.13 |
+0.22 |
134,460 |
328,519 |
-647 |
Jul18 |
180315 |
60.68 |
61.14 |
60.47 |
60.85 |
+0.19 |
52,970 |
120,061 |
-2,200 |
Aug18 |
180315 |
60.36 |
60.74 |
60.11 |
60.46 |
+0.15 |
35,352 |
96,849 |
+2,097 |
Sep18 |
180315 |
59.98 |
60.30 |
59.73 |
60.04 |
+0.15 |
43,766 |
144,292 |
+2,302 |
Oct18 |
180315 |
59.51 |
59.85 |
59.32 |
59.62 |
+0.13 |
14,543 |
92,429 |
+67 |
Nov18 |
180315 |
59.15 |
59.34 |
58.91 |
59.24 |
+0.12 |
10,950 |
72,411 |
+528 |
Dec18 |
180315 |
58.73 |
59.13 |
58.53 |
58.88 |
+0.09 |
59,617 |
239,766 |
-2,498 |
Jan19 |
180315 |
58.59 |
58.63 |
58.27 |
58.54 |
+0.09 |
5,250 |
85,140 |
+632 |
Feb19 |
180315 |
58.10 |
58.37 |
57.94 |
58.17 |
+0.06 |
5,138 |
52,543 |
+106 |
Mar19 |
180315 |
57.81 |
57.93 |
57.53 |
57.82 |
+0.04 |
12,074 |
45,675 |
+3,796 |
Apr19 |
180315 |
57.57 |
57.57 |
57.37 |
57.49 |
+0.02 |
3,603 |
22,262 |
+584 |
May19 |
180315 |
57.18 |
57.18 |
57.18 |
57.18 |
+0.01 |
3,191 |
20,640 |
+191 |
Jun19 |
180315 |
56.88 |
57.08 |
56.61 |
56.88 |
unch |
9,517 |
105,693 |
-585 |
Jul19 |
180315 |
56.57 |
56.57 |
56.57 |
56.57 |
-0.02 |
549 |
17,408 |
+115 |
Total Volume and Open Interest |
1,480,803 |
2,403,162 |
-25,263 |
e-miNY Crude Oil(NYM) |
Apr18 |
180315 |
60.975 |
61.550 |
60.825 |
61.200 |
+0.250 |
17,853 |
2,511 |
+241 |
May18 |
180315 |
61.025 |
61.575 |
60.875 |
61.250 |
+0.225 |
924 |
468 |
+13 |
Jun18 |
180315 |
61.075 |
61.300 |
60.900 |
61.125 |
+0.225 |
78 |
139 |
+6 |
Jul18 |
180315 |
60.950 |
61.025 |
60.600 |
60.850 |
+0.200 |
2 |
65 |
+0 |
Aug18 |
180315 |
60.600 |
60.600 |
60.450 |
60.450 |
+0.150 |
2 |
121 |
+0 |
Sep18 |
180315 |
60.050 |
60.050 |
60.050 |
60.050 |
+0.150 |
5 |
66 |
+0 |
Oct18 |
180315 |
59.625 |
59.625 |
59.625 |
59.625 |
+0.125 |
2 |
36 |
+0 |
Nov18 |
180315 |
59.250 |
59.250 |
59.250 |
59.250 |
+0.125 |
5 |
129 |
+3 |
Dec18 |
180315 |
59.000 |
59.125 |
58.675 |
58.875 |
+0.075 |
21 |
163 |
+2 |
Jan19 |
180315 |
58.550 |
58.550 |
58.550 |
58.550 |
+0.100 |
0 |
30 |
+0 |
Total Volume and Open Interest |
18,902 |
3,771 |
+265 |
NY Harbor ULSD(NYM) |
Apr18 |
180315 |
188.71 |
189.79 |
188.11 |
189.29 |
+0.58 |
65,288 |
72,201 |
-7,229 |
May18 |
180315 |
189.14 |
190.25 |
188.52 |
189.77 |
+0.59 |
51,212 |
92,150 |
+4,341 |
Jun18 |
180315 |
189.32 |
190.45 |
188.68 |
190.12 |
+0.71 |
32,311 |
53,619 |
+1,393 |
Jul18 |
180315 |
189.57 |
190.62 |
188.82 |
190.29 |
+0.71 |
19,413 |
37,112 |
-99 |
Aug18 |
180315 |
189.73 |
190.75 |
188.94 |
190.39 |
+0.66 |
11,484 |
22,107 |
+1,213 |
Sep18 |
180315 |
189.59 |
190.93 |
189.15 |
190.52 |
+0.57 |
7,081 |
17,561 |
-159 |
Oct18 |
180315 |
189.91 |
191.14 |
189.41 |
190.69 |
+0.47 |
3,229 |
9,881 |
-197 |
Nov18 |
180315 |
190.85 |
191.26 |
189.68 |
190.81 |
+0.37 |
3,748 |
10,178 |
+993 |
Dec18 |
180315 |
190.53 |
191.33 |
189.72 |
190.81 |
+0.31 |
9,145 |
50,309 |
+609 |
Jan19 |
180315 |
190.95 |
191.42 |
189.90 |
190.97 |
+0.29 |
954 |
7,806 |
+138 |
Feb19 |
180315 |
190.85 |
191.34 |
189.85 |
190.86 |
+0.22 |
282 |
2,782 |
+18 |
Mar19 |
180315 |
190.20 |
190.51 |
190.20 |
190.28 |
+0.15 |
331 |
3,171 |
+132 |
Apr19 |
180315 |
188.83 |
188.83 |
188.83 |
188.83 |
+0.11 |
42 |
1,389 |
+26 |
May19 |
180315 |
187.79 |
187.79 |
187.69 |
187.79 |
+0.09 |
18 |
645 |
+9 |
Total Volume and Open Interest |
204,901 |
392,611 |
+1,214 |
RBOB Gasoline(NYM) |
Apr18 |
180315 |
192.06 |
193.71 |
191.11 |
192.48 |
+0.05 |
61,001 |
82,977 |
-4,824 |
May18 |
180315 |
193.09 |
194.48 |
192.00 |
193.45 |
+0.15 |
54,106 |
128,606 |
+6,391 |
Jun18 |
180315 |
192.97 |
194.31 |
191.90 |
193.49 |
+0.29 |
29,940 |
53,938 |
+776 |
Jul18 |
180315 |
191.94 |
193.25 |
190.88 |
192.56 |
+0.39 |
18,733 |
40,628 |
+584 |
Aug18 |
180315 |
190.53 |
191.52 |
189.17 |
190.89 |
+0.41 |
10,863 |
27,054 |
+1,114 |
Sep18 |
180315 |
188.10 |
188.81 |
186.60 |
188.29 |
+0.39 |
10,118 |
28,501 |
+141 |
Oct18 |
180315 |
173.60 |
175.37 |
173.40 |
174.96 |
+0.32 |
4,524 |
12,980 |
+353 |
Nov18 |
180315 |
170.25 |
171.87 |
169.94 |
171.40 |
+0.31 |
1,724 |
12,696 |
+270 |
Dec18 |
180315 |
168.06 |
169.23 |
167.37 |
168.74 |
+0.31 |
3,859 |
21,345 |
+788 |
Jan19 |
180315 |
167.50 |
168.25 |
166.49 |
167.78 |
+0.34 |
273 |
7,748 |
+101 |
Total Volume and Open Interest |
195,211 |
421,833 |
+5,684 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180315 |
192.48 |
192.48 |
192.48 |
192.48 |
+0.05 |
0 |
1 |
+0 |
May18 |
180315 |
193.45 |
193.45 |
193.45 |
193.45 |
+0.15 |
|
|
|
Jun18 |
180315 |
193.49 |
193.49 |
193.49 |
193.49 |
+0.29 |
|
|
|
Jul18 |
180315 |
192.56 |
192.56 |
192.56 |
192.56 |
+0.39 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr18 |
180315 |
2.738 |
2.750 |
2.664 |
2.681 |
-0.050 |
146,848 |
180,602 |
-29,193 |
May18 |
180315 |
2.767 |
2.775 |
2.696 |
2.712 |
-0.047 |
94,621 |
296,598 |
+19,343 |
Jun18 |
180315 |
2.817 |
2.824 |
2.751 |
2.765 |
-0.044 |
23,535 |
87,120 |
+580 |
Jul18 |
180315 |
2.861 |
2.871 |
2.802 |
2.817 |
-0.042 |
24,962 |
124,226 |
+4,417 |
Aug18 |
180315 |
2.878 |
2.886 |
2.819 |
2.835 |
-0.039 |
10,260 |
61,467 |
+2,320 |
Sep18 |
180315 |
2.864 |
2.869 |
2.803 |
2.819 |
-0.039 |
17,191 |
81,586 |
+3,084 |
Oct18 |
180315 |
2.877 |
2.880 |
2.813 |
2.831 |
-0.039 |
20,979 |
128,703 |
-250 |
Nov18 |
180315 |
2.926 |
2.930 |
2.867 |
2.882 |
-0.038 |
6,085 |
43,780 |
-89 |
Dec18 |
180315 |
3.043 |
3.053 |
2.990 |
3.006 |
-0.036 |
3,479 |
45,583 |
+262 |
Jan19 |
180315 |
3.129 |
3.139 |
3.078 |
3.094 |
-0.034 |
9,847 |
64,640 |
+971 |
Feb19 |
180315 |
3.094 |
3.102 |
3.045 |
3.062 |
-0.031 |
1,926 |
30,193 |
+436 |
Mar19 |
180315 |
2.995 |
3.005 |
2.951 |
2.967 |
-0.028 |
6,703 |
56,220 |
+929 |
Apr19 |
180315 |
2.708 |
2.717 |
2.677 |
2.692 |
-0.021 |
6,396 |
64,650 |
+606 |
May19 |
180315 |
2.676 |
2.680 |
2.640 |
2.656 |
-0.020 |
1,161 |
21,667 |
+171 |
Jun19 |
180315 |
2.702 |
2.703 |
2.670 |
2.684 |
-0.018 |
498 |
12,583 |
+174 |
Jul19 |
180315 |
2.728 |
2.728 |
2.694 |
2.713 |
-0.017 |
622 |
10,654 |
+152 |
Total Volume and Open Interest |
378,919 |
1,401,240 |
+5,426 |
Brent Crude Oil(ICE) |
May18 |
180315 |
64.90 |
65.38 |
64.61 |
65.12 |
+0.23 |
320,571 |
346,387 |
-34,440 |
Jun18 |
180315 |
64.75 |
65.22 |
64.45 |
64.95 |
+0.19 |
250,348 |
437,178 |
+21,264 |
Jul18 |
180315 |
64.48 |
64.92 |
64.20 |
64.68 |
+0.18 |
95,441 |
209,210 |
+8,281 |
Aug18 |
180315 |
64.21 |
64.62 |
63.93 |
64.38 |
+0.16 |
60,228 |
130,312 |
-3,411 |
Sep18 |
180315 |
63.91 |
64.31 |
63.64 |
64.07 |
+0.14 |
63,851 |
146,294 |
+7,797 |
Oct18 |
180315 |
63.62 |
64.00 |
63.35 |
63.77 |
+0.13 |
25,296 |
71,582 |
-252 |
Nov18 |
180315 |
63.29 |
63.66 |
63.05 |
63.46 |
+0.12 |
16,117 |
72,057 |
+235 |
Dec18 |
180315 |
63.00 |
63.37 |
62.75 |
63.15 |
+0.11 |
84,678 |
266,628 |
-1,134 |
Jan19 |
180315 |
62.68 |
62.96 |
62.57 |
62.86 |
+0.10 |
6,878 |
49,874 |
-927 |
Feb19 |
180315 |
62.72 |
62.72 |
62.60 |
62.60 |
+0.09 |
5,542 |
32,546 |
-1,032 |
Mar19 |
180315 |
62.34 |
62.34 |
62.34 |
62.34 |
+0.08 |
4,552 |
35,275 |
+999 |
Apr19 |
180315 |
62.10 |
62.10 |
62.10 |
62.10 |
+0.07 |
1,155 |
12,278 |
+326 |
May19 |
180315 |
61.86 |
61.86 |
61.86 |
61.86 |
+0.06 |
560 |
16,042 |
+160 |
Jun19 |
180315 |
61.55 |
61.80 |
61.32 |
61.59 |
+0.05 |
16,388 |
82,755 |
+1,607 |
Total Volume and Open Interest |
997,127 |
2,332,532 |
-2,334 |
Gas Oil(ICE) |
Apr18 |
180315 |
572.25 |
577.00 |
571.75 |
574.75 |
+2.50 |
85,910 |
198,880 |
-10,058 |
May18 |
180315 |
573.25 |
577.75 |
572.25 |
575.50 |
+3.00 |
72,342 |
191,143 |
+2,531 |
Jun18 |
180315 |
572.25 |
576.50 |
571.25 |
574.50 |
+3.00 |
67,215 |
120,053 |
+3,905 |
Jul18 |
180315 |
572.75 |
575.50 |
570.25 |
573.75 |
+3.00 |
30,404 |
54,354 |
+2,145 |
Aug18 |
180315 |
572.00 |
575.00 |
570.50 |
573.50 |
+2.75 |
9,388 |
40,028 |
+679 |
Sep18 |
180315 |
571.50 |
574.50 |
570.25 |
573.00 |
+2.50 |
8,223 |
37,547 |
-185 |
Oct18 |
180315 |
571.25 |
574.25 |
569.75 |
572.50 |
+2.25 |
3,473 |
30,108 |
+275 |
Nov18 |
180315 |
570.00 |
572.25 |
568.75 |
570.75 |
+2.25 |
2,399 |
16,126 |
-24 |
Dec18 |
180315 |
567.75 |
570.75 |
566.25 |
569.00 |
+2.25 |
19,189 |
114,551 |
-3,016 |
Jan19 |
180315 |
568.00 |
569.00 |
567.75 |
568.00 |
+2.00 |
1,004 |
19,723 |
+97 |
Total Volume and Open Interest |
305,570 |
979,179 |
-4,690 |
Ethanol(CBOT) |
Apr18 |
180315 |
1.521 |
1.532 |
1.513 |
1.514 |
-0.013 |
187 |
1,131 |
+33 |
May18 |
180315 |
1.540 |
1.544 |
1.533 |
1.535 |
-0.005 |
39 |
327 |
+23 |
Jun18 |
180315 |
1.534 |
1.534 |
1.534 |
1.534 |
-0.005 |
19 |
166 |
-18 |
Jul18 |
180315 |
1.532 |
1.532 |
1.532 |
1.532 |
-0.005 |
0 |
162 |
+0 |
Aug18 |
180315 |
1.531 |
1.531 |
1.531 |
1.531 |
-0.005 |
0 |
8 |
+0 |
Sep18 |
180315 |
1.527 |
1.527 |
1.527 |
1.527 |
-0.005 |
0 |
113 |
+0 |
Oct18 |
180315 |
1.520 |
1.520 |
1.520 |
1.520 |
-0.005 |
|
|
|
Nov18 |
180315 |
1.504 |
1.504 |
1.504 |
1.504 |
-0.005 |
0 |
16 |
+0 |
Total Volume and Open Interest |
245 |
1,967 |
+38 |
WTI Crude Oil(ICE) |
Apr18 |
180315 |
60.96 |
61.54 |
60.82 |
61.19 |
+0.23 |
57,066 |
43,845 |
-7,255 |
May18 |
180315 |
61.01 |
61.60 |
60.86 |
61.25 |
+0.23 |
74,204 |
63,686 |
-713 |
Jun18 |
180315 |
60.90 |
61.44 |
60.76 |
61.13 |
+0.22 |
61,253 |
87,316 |
-187 |
Jul18 |
180315 |
60.69 |
61.14 |
60.49 |
60.85 |
+0.19 |
20,155 |
29,540 |
+990 |
Aug18 |
180315 |
60.38 |
60.72 |
60.15 |
60.46 |
+0.15 |
10,016 |
20,229 |
+351 |
Sep18 |
180315 |
59.93 |
60.29 |
59.70 |
60.04 |
+0.15 |
6,603 |
26,177 |
-310 |
Oct18 |
180315 |
59.46 |
59.81 |
59.28 |
59.62 |
+0.13 |
2,561 |
9,839 |
+65 |
Nov18 |
180315 |
59.14 |
59.40 |
58.96 |
59.24 |
+0.12 |
2,139 |
12,927 |
+865 |
Dec18 |
180315 |
58.80 |
59.06 |
58.58 |
58.88 |
+0.09 |
14,010 |
110,572 |
-314 |
Jan19 |
180315 |
58.54 |
58.54 |
58.54 |
58.54 |
+0.09 |
248 |
5,991 |
+47 |
Feb19 |
180315 |
58.17 |
58.17 |
58.17 |
58.17 |
+0.06 |
513 |
6,753 |
-59 |
Mar19 |
180315 |
57.82 |
57.82 |
57.82 |
57.82 |
+0.04 |
501 |
6,997 |
-29 |
Apr19 |
180315 |
57.49 |
57.49 |
57.49 |
57.49 |
+0.02 |
43 |
1,858 |
+0 |
May19 |
180315 |
57.18 |
57.18 |
57.18 |
57.18 |
+0.01 |
83 |
2,477 |
+19 |
Jun19 |
180315 |
56.75 |
56.95 |
56.75 |
56.88 |
unch |
2,148 |
23,548 |
+601 |
Jul19 |
180315 |
56.57 |
56.57 |
56.57 |
56.57 |
-0.02 |
8 |
1,768 |
+5 |
Total Volume and Open Interest |
255,823 |
548,310 |
-6,039 |
US Dollar Index(ICE) |
Mar18 |
180315 |
89.695 |
90.165 |
89.620 |
90.125 |
+0.438 |
27,204 |
21,261 |
-86 |
Jun18 |
180315 |
89.255 |
89.705 |
89.145 |
89.680 |
+0.452 |
5,825 |
13,703 |
+1,943 |
Sep18 |
180315 |
88.820 |
89.280 |
88.820 |
89.280 |
+0.452 |
18 |
667 |
+3 |
Total Volume and Open Interest |
33,068 |
35,920 |
+1,854 |
Australian Dollar(CME) |
Mar18 |
180315 |
78.75 |
78.85 |
77.94 |
77.98 |
-0.85 |
114,266 |
77,637 |
-9,850 |
Jun18 |
180315 |
78.81 |
78.89 |
77.97 |
78.01 |
-0.86 |
26,315 |
26,866 |
+9,838 |
Sep18 |
180315 |
78.20 |
78.20 |
78.08 |
78.08 |
-0.85 |
38 |
520 |
+18 |
Total Volume and Open Interest |
142,513 |
106,473 |
-40 |
British Pound(CME) |
Mar18 |
180315 |
139.67 |
139.90 |
139.23 |
139.33 |
-0.43 |
127,026 |
132,007 |
-16,162 |
Jun18 |
180315 |
140.28 |
140.50 |
139.82 |
139.92 |
-0.42 |
33,429 |
72,675 |
+22,754 |
Sep18 |
180315 |
140.90 |
140.90 |
140.47 |
140.47 |
-0.43 |
227 |
487 |
+205 |
Total Volume and Open Interest |
163,169 |
206,151 |
+6,186 |
Canadian Dollar(CME) |
Mar18 |
180315 |
77.18 |
77.25 |
76.53 |
76.59 |
-0.68 |
108,163 |
104,060 |
-6,221 |
Jun18 |
180315 |
77.32 |
77.40 |
76.68 |
76.74 |
-0.68 |
24,666 |
45,029 |
+8,531 |
Sep18 |
180315 |
77.40 |
77.40 |
76.89 |
76.89 |
-0.67 |
281 |
2,032 |
+266 |
Dec18 |
180315 |
77.60 |
77.60 |
76.99 |
77.03 |
-0.67 |
209 |
2,963 |
+137 |
Total Volume and Open Interest |
133,656 |
154,478 |
+2,662 |
Japanese Yen(CME) |
Mar18 |
180315 |
94.07 |
94.55 |
93.99 |
94.13 |
-0.01 |
159,047 |
215,469 |
-13,241 |
Jun18 |
180315 |
94.70 |
95.16 |
94.59 |
94.74 |
-0.01 |
36,119 |
62,246 |
+12,056 |
Sep18 |
180315 |
95.75 |
95.75 |
95.37 |
95.37 |
-0.02 |
15 |
468 |
+1 |
Total Volume and Open Interest |
196,619 |
279,671 |
-1,178 |
Swiss Franc(CME) |
Mar18 |
180315 |
105.86 |
106.02 |
105.05 |
105.09 |
-0.81 |
26,520 |
48,332 |
-3,794 |
Jun18 |
180315 |
106.71 |
106.88 |
105.91 |
105.94 |
-0.82 |
8,129 |
14,835 |
+5,110 |
Sep18 |
180315 |
106.81 |
107.70 |
106.81 |
106.81 |
-0.83 |
13 |
37 |
+12 |
Total Volume and Open Interest |
34,662 |
63,221 |
+1,328 |
EuroFX(CME) |
Mar18 |
180315 |
123.70 |
123.86 |
123.02 |
123.05 |
-0.74 |
325,993 |
350,018 |
-51,840 |
Jun18 |
180315 |
124.61 |
124.74 |
123.90 |
123.94 |
-0.73 |
130,430 |
225,617 |
+73,505 |
Sep18 |
180315 |
125.60 |
125.60 |
124.84 |
124.84 |
-0.74 |
275 |
2,437 |
+187 |
Total Volume and Open Interest |
461,422 |
584,759 |
+22,041 |
Mexican Peso(CME) |
Mar18 |
180315 |
537.75 |
538.38 |
533.25 |
533.63 |
-4.25 |
70,221 |
106,350 |
-24,214 |
Apr18 |
180315 |
536.00 |
538.00 |
531.63 |
531.63 |
-4.00 |
|
|
|
Total Volume and Open Interest |
112,367 |
196,223 |
-1,315 |
Brazilian Real(CME) |
Apr18 |
180315 |
305.85 |
306.35 |
303.05 |
303.60 |
-2.80 |
1,895 |
21,685 |
+402 |
May18 |
180315 |
302.85 |
303.30 |
302.30 |
302.75 |
-2.75 |
1 |
178 |
+0 |
Jun18 |
180315 |
301.90 |
301.90 |
301.90 |
301.90 |
-2.70 |
0 |
684 |
+0 |
Jul18 |
180315 |
301.00 |
301.00 |
301.00 |
301.00 |
-2.65 |
0 |
50 |
+0 |
Total Volume and Open Interest |
1,896 |
22,650 |
+402 |
30-Year T-Bonds(CBOT) |
Mar18 |
180315 |
146~050 |
146~070 |
145~210 |
145~260 |
-0~020 |
817 |
1,995 |
-238 |
Jun18 |
180315 |
144~270 |
145~080 |
144~200 |
144~260 |
-0~020 |
331,781 |
817,560 |
+13,829 |
Sep18 |
180315 |
143~260 |
143~260 |
143~260 |
143~260 |
-0~020 |
0 |
62 |
+0 |
Total Volume and Open Interest |
332,598 |
819,617 |
+13,591 |
10-Year T-Notes(CBOT) |
Mar18 |
180315 |
121~030 |
121~090 |
121~000 |
121~030 |
-0~015 |
17,883 |
22,827 |
-5,277 |
Jun18 |
180315 |
120~170 |
120~230 |
120~125 |
120~160 |
-0~015 |
1,676,461 |
3,369,198 |
-30,068 |
Sep18 |
180315 |
120~050 |
120~050 |
120~050 |
120~050 |
-0~015 |
1 |
25 |
+1 |
Total Volume and Open Interest |
1,694,345 |
3,392,050 |
-35,344 |
5-Year T-Notes(CBOT) |
Mar18 |
180315 |
114~140 |
114~176 |
114~116 |
114~134 |
-0~014 |
7,108 |
21,371 |
-3,276 |
Jun18 |
180315 |
114~054 |
114~092 |
114~022 |
114~042 |
-0~016 |
999,449 |
3,301,362 |
-13,872 |
Sep18 |
180315 |
114~042 |
114~042 |
114~042 |
114~042 |
-0~016 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,006,557 |
3,322,739 |
-17,148 |
2 Year T-Notes(CBOT) |
Mar18 |
180315 |
106~184 |
106~184 |
106~162 |
106~166 |
-0~012 |
7,574 |
29,476 |
-407 |
Jun18 |
180315 |
106~090 |
106~100 |
106~072 |
106~076 |
-0~014 |
452,579 |
1,865,767 |
+4,491 |
Sep18 |
180315 |
106~076 |
106~076 |
106~076 |
106~076 |
-0~014 |
|
|
|
Total Volume and Open Interest |
460,153 |
1,895,243 |
+4,084 |
Eurodollars(CME) |
Mar18 |
180315 |
97.810 |
97.815 |
97.783 |
97.795 |
-0.018 |
328,338 |
1,276,201 |
-23,713 |
Jun18 |
180315 |
97.700 |
97.710 |
97.690 |
97.700 |
unch |
392,391 |
1,728,258 |
+40,270 |
Sep18 |
180315 |
97.600 |
97.615 |
97.590 |
97.605 |
+0.005 |
317,578 |
1,482,784 |
+23,612 |
Dec18 |
180315 |
97.470 |
97.490 |
97.465 |
97.480 |
+0.005 |
356,092 |
1,981,900 |
+44,463 |
Mar19 |
180315 |
97.380 |
97.400 |
97.370 |
97.375 |
-0.005 |
356,859 |
1,371,569 |
-25,755 |
Jun19 |
180315 |
97.280 |
97.300 |
97.270 |
97.275 |
-0.005 |
310,537 |
1,412,247 |
+10,908 |
Sep19 |
180315 |
97.215 |
97.245 |
97.205 |
97.215 |
-0.005 |
247,223 |
921,011 |
+2,125 |
Dec19 |
180315 |
97.150 |
97.175 |
97.135 |
97.145 |
-0.005 |
385,521 |
2,238,299 |
+31,783 |
Mar20 |
180315 |
97.130 |
97.160 |
97.120 |
97.130 |
-0.005 |
241,640 |
1,048,728 |
+20,552 |
Jun20 |
180315 |
97.125 |
97.155 |
97.115 |
97.120 |
-0.005 |
186,702 |
886,490 |
-6,138 |
Sep20 |
180315 |
97.115 |
97.145 |
97.105 |
97.115 |
unch |
153,779 |
634,079 |
+17,161 |
Dec20 |
180315 |
97.090 |
97.115 |
97.080 |
97.090 |
unch |
176,205 |
748,722 |
+25,480 |
Mar21 |
180315 |
97.080 |
97.110 |
97.075 |
97.085 |
+0.005 |
82,493 |
524,924 |
-1,912 |
Jun21 |
180315 |
97.075 |
97.100 |
97.070 |
97.080 |
+0.005 |
67,914 |
253,088 |
+1,082 |
Sep21 |
180315 |
97.070 |
97.095 |
97.060 |
97.075 |
+0.010 |
62,643 |
192,492 |
+6,807 |
Dec21 |
180315 |
97.045 |
97.075 |
97.040 |
97.060 |
+0.010 |
70,160 |
291,854 |
+448 |
Mar22 |
180315 |
97.040 |
97.070 |
97.035 |
97.055 |
+0.015 |
40,746 |
135,961 |
+2,167 |
Jun22 |
180315 |
97.030 |
97.065 |
97.030 |
97.050 |
+0.015 |
50,057 |
84,059 |
-2,280 |
Total Volume and Open Interest |
3,984,373 |
944,736 |
+178,360 |
Ultra T-Bond(CBOT) |
Mar18 |
180315 |
158~26 |
159~10 |
158~19 |
158~26 |
-0~02 |
6,627 |
26,464 |
-4,830 |
Jun18 |
180315 |
157~28 |
158~14 |
157~20 |
157~29 |
-0~02 |
160,348 |
930,426 |
+9,642 |
Sep18 |
180315 |
156~29 |
156~29 |
156~29 |
156~29 |
-0~02 |
|
|
|
Total Volume and Open Interest |
166,975 |
956,890 |
+4,812 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180315 |
129~075 |
129~145 |
129~030 |
129~050 |
-0~030 |
1,130 |
8,114 |
-473 |
Jun18 |
180315 |
128~275 |
129~035 |
128~220 |
128~250 |
-0~025 |
170,179 |
537,316 |
-1,205 |
Sep18 |
180315 |
128~250 |
128~250 |
128~250 |
128~250 |
-0~025 |
|
|
|
Total Volume and Open Interest |
171,309 |
545,430 |
-1,678 |
30 Day Federal Funds(CBOT) |
Mar18 |
180315 |
98.503 |
98.505 |
98.500 |
98.503 |
-0.002 |
16,790 |
113,197 |
+5,392 |
Apr18 |
180315 |
98.335 |
98.335 |
98.325 |
98.330 |
-0.005 |
35,509 |
411,202 |
-5,454 |
May18 |
180315 |
98.320 |
98.325 |
98.310 |
98.315 |
-0.005 |
14,645 |
163,783 |
+236 |
Jun18 |
180315 |
98.225 |
98.225 |
98.215 |
98.225 |
-0.005 |
10,982 |
79,314 |
+4,749 |
Jul18 |
180315 |
98.145 |
98.150 |
98.135 |
98.140 |
-0.005 |
26,881 |
212,361 |
+2,434 |
Aug18 |
180315 |
98.115 |
98.120 |
98.105 |
98.110 |
-0.005 |
19,543 |
148,848 |
-2,326 |
Total Volume and Open Interest |
214,935 |
2,106,901 |
+13,263 |
Japanese Govt Bonds(SGX) |
Jun18 |
180315 |
150.67 |
150.80 |
150.66 |
150.80 |
+0.10 |
717 |
16,039 |
+123 |
Sep18 |
180315 |
150.80 |
150.80 |
150.80 |
150.80 |
+0.10 |
|
|
|
Dec18 |
180315 |
150.80 |
150.80 |
150.80 |
150.80 |
+0.10 |
|
|
|
Total Volume and Open Interest |
717 |
16,039 |
+123 |
Euro-Buxl(EUREX) |
Jun18 |
180315 |
162.12 |
163.00 |
162.00 |
162.78 |
+0.48 |
44,668 |
267,959 |
+4,109 |
Sep18 |
180315 |
168.36 |
168.36 |
168.36 |
168.36 |
+0.66 |
1 |
3 |
+1 |
Dec18 |
180315 |
168.36 |
168.36 |
168.36 |
168.36 |
+0.66 |
|
|
|
Total Volume and Open Interest |
44,669 |
267,962 |
+4,110 |
Euro-Bund(EUREX) |
Jun18 |
180315 |
157.85 |
158.24 |
157.81 |
158.14 |
+0.20 |
682,426 |
1,889,848 |
+14,399 |
Sep18 |
180315 |
157.55 |
157.90 |
157.55 |
157.85 |
+0.22 |
3 |
157 |
+14 |
Dec18 |
180315 |
156.14 |
156.14 |
156.14 |
156.14 |
-1.49 |
|
|
|
Total Volume and Open Interest |
682,429 |
1,890,005 |
+14,413 |
Euro-Bobl(EUREX) |
Jun18 |
180315 |
130.60 |
130.70 |
130.54 |
130.67 |
+0.07 |
435,169 |
1,652,555 |
+21,013 |
Sep18 |
180315 |
130.02 |
130.02 |
130.02 |
130.02 |
+0.07 |
0 |
2 |
+0 |
Dec18 |
180315 |
130.02 |
130.02 |
130.02 |
130.02 |
+0.07 |
|
|
|
Total Volume and Open Interest |
435,169 |
1,652,557 |
+21,013 |
Euro-Schatz(EUREX) |
Jun18 |
180315 |
111.88 |
111.89 |
111.86 |
111.88 |
+0.01 |
302,333 |
1,721,363 |
-13,831 |
Sep18 |
180315 |
111.68 |
111.68 |
111.68 |
111.68 |
+0.01 |
|
|
|
Dec18 |
180315 |
111.68 |
111.68 |
111.68 |
111.68 |
+0.01 |
|
|
|
Total Volume and Open Interest |
302,333 |
1,721,363 |
-13,831 |
3-Mth Euribor(EUREX) |
Mar18 |
180315 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
5,933 |
-100 |
Jun18 |
180315 |
100.320 |
100.320 |
100.315 |
100.320 |
unch |
32 |
3,497 |
+0 |
Sep18 |
180315 |
100.315 |
100.315 |
100.310 |
100.310 |
-0.005 |
0 |
3,099 |
+0 |
Total Volume and Open Interest |
32 |
36,015 |
+722 |
Long Gilt(LIFFE) |
Mar18 |
180315 |
122~25 |
122~30 |
122~25 |
122~28 |
-0~02 |
2,961 |
24,676 |
-2,484 |
Jun18 |
180315 |
121~26 |
122~01 |
121~23 |
121~28 |
-0~02 |
171,900 |
704,932 |
+3,540 |
Total Volume and Open Interest |
174,861 |
729,608 |
+1,056 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180315 |
99.39 |
99.39 |
99.38 |
99.39 |
+0.01 |
25,274 |
339,694 |
+276 |
Jun18 |
180315 |
99.19 |
99.20 |
99.18 |
99.19 |
unch |
44,867 |
704,456 |
+7,574 |
Sep18 |
180315 |
99.09 |
99.09 |
99.08 |
99.09 |
unch |
38,380 |
409,399 |
-10,981 |
Dec18 |
180315 |
99.00 |
99.00 |
98.99 |
98.99 |
-0.01 |
56,161 |
463,440 |
+5,182 |
Mar19 |
180315 |
98.91 |
98.92 |
98.90 |
98.91 |
-0.01 |
58,356 |
355,203 |
+3,554 |
Jun19 |
180315 |
98.84 |
98.85 |
98.82 |
98.83 |
-0.02 |
77,388 |
302,595 |
+8,748 |
Total Volume and Open Interest |
676,057 |
3,770,015 |
+31,581 |
3-Mth Euribor(LIFFE) |
Mar18 |
180315 |
100.330 |
100.330 |
100.325 |
100.330 |
+0.005 |
13,486 |
454,427 |
+2,661 |
Jun18 |
180315 |
100.320 |
100.320 |
100.315 |
100.320 |
+0.005 |
23,734 |
546,863 |
+3,692 |
Sep18 |
180315 |
100.310 |
100.315 |
100.310 |
100.310 |
unch |
37,883 |
562,113 |
-6,811 |
Total Volume and Open Interest |
572,964 |
5,163,873 |
+4,700 |
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 |
180315 |
98.11 |
98.12 |
98.08 |
98.12 |
unch |
46,726 |
206,883 |
+8,167 |
Sep18 |
180315 |
98.08 |
98.11 |
98.07 |
98.11 |
+0.02 |
24,671 |
197,709 |
+788 |
Dec18 |
180315 |
98.02 |
98.06 |
98.00 |
98.05 |
+0.03 |
14,905 |
187,450 |
+2,920 |
Mar19 |
180315 |
97.94 |
97.99 |
97.92 |
97.98 |
+0.03 |
13,577 |
138,740 |
+3,169 |
Jun19 |
180315 |
97.85 |
97.89 |
97.83 |
97.89 |
+0.03 |
9,515 |
105,253 |
+3,043 |
Sep19 |
180315 |
97.75 |
97.80 |
97.73 |
97.80 |
+0.04 |
6,157 |
74,570 |
+1,256 |
Dec19 |
180315 |
97.67 |
97.72 |
97.65 |
97.72 |
+0.04 |
3,847 |
51,212 |
+564 |
Mar20 |
180315 |
97.59 |
97.65 |
97.57 |
97.65 |
+0.04 |
3,309 |
20,525 |
+1,139 |
Jun20 |
180315 |
97.53 |
97.58 |
97.53 |
97.58 |
+0.04 |
66 |
3,141 |
-32 |
Total Volume and Open Interest |
122,891 |
990,607 |
+21,032 |
10-Year Aus T-Bonds(SFE) |
Mar18 |
180315 |
97.27 |
97.29 |
97.25 |
97.27 |
unch |
534,962 |
531,651 |
-349,086 |
Jun18 |
180315 |
97.24 |
97.28 |
97.22 |
97.28 |
+0.04 |
488,365 |
940,865 |
+247,534 |
Total Volume and Open Interest |
1,023,327 |
1,472,516 |
-101,552 |
3-Year Aus T-Bonds(SFE) |
Mar18 |
180315 |
97.92 |
97.93 |
97.90 |
97.92 |
+0.00 |
480,708 |
751,850 |
-104,331 |
Jun18 |
180315 |
97.85 |
97.89 |
97.82 |
97.89 |
+0.04 |
430,991 |
585,553 |
+278,937 |
Total Volume and Open Interest |
911,699 |
1,337,403 |
+174,606 |
Gold(CMX) |
Apr18 |
180315 |
1324.7 |
1328.1 |
1314.9 |
1317.8 |
-7.8 |
330,263 |
252,852 |
+1,323 |
Jun18 |
180315 |
1330.7 |
1333.8 |
1320.7 |
1323.5 |
-7.9 |
40,232 |
175,282 |
+15,958 |
Aug18 |
180315 |
1336.0 |
1339.0 |
1326.8 |
1329.4 |
-7.9 |
6,213 |
40,262 |
+2,902 |
Oct18 |
180315 |
1336.6 |
1343.4 |
1335.2 |
1335.2 |
-7.8 |
266 |
5,693 |
-28 |
Dec18 |
180315 |
1348.4 |
1350.8 |
1338.4 |
1341.3 |
-7.9 |
1,436 |
39,786 |
+72 |
Feb19 |
180315 |
1348.7 |
1348.8 |
1346.5 |
1347.5 |
-7.9 |
76 |
2,493 |
+33 |
Apr19 |
180315 |
1362.9 |
1362.9 |
1353.7 |
1353.7 |
-7.9 |
50 |
2,877 |
+50 |
Jun19 |
180315 |
1362.4 |
1362.4 |
1360.2 |
1360.2 |
-8.0 |
598 |
1,874 |
+393 |
Aug19 |
180315 |
1366.5 |
1366.5 |
1366.5 |
1366.5 |
-8.0 |
0 |
10 |
+0 |
Oct19 |
180315 |
1373.1 |
1373.1 |
1373.1 |
1373.1 |
-8.0 |
0 |
27 |
+0 |
Dec19 |
180315 |
1381.7 |
1381.7 |
1380.6 |
1380.6 |
-8.0 |
0 |
3,349 |
+0 |
Total Volume and Open Interest |
379,390 |
526,762 |
+20,771 |
Silver(CMX) |
Mar18 |
180315 |
1648.5 |
1648.5 |
1630.5 |
1635.3 |
-11.4 |
19 |
402 |
+3 |
May18 |
180315 |
1653.0 |
1658.0 |
1637.0 |
1642.2 |
-11.5 |
70,994 |
143,589 |
-221 |
Jul18 |
180315 |
1665.5 |
1666.0 |
1646.0 |
1650.7 |
-11.9 |
1,901 |
26,106 |
+725 |
Sep18 |
180315 |
1673.5 |
1675.0 |
1656.5 |
1660.5 |
-12.0 |
649 |
9,727 |
+206 |
Dec18 |
180315 |
1690.0 |
1691.0 |
1670.5 |
1674.9 |
-12.1 |
660 |
18,088 |
+190 |
Mar19 |
180315 |
1692.5 |
1703.0 |
1687.0 |
1689.4 |
-12.1 |
5 |
524 |
+2 |
May19 |
180315 |
1701.0 |
1701.0 |
1699.1 |
1699.1 |
-12.1 |
5 |
54 |
+0 |
Total Volume and Open Interest |
74,280 |
200,094 |
+910 |
Platinum(NYMEX) |
Apr18 |
180315 |
962.9 |
965.8 |
953.8 |
956.9 |
-4.6 |
16,762 |
57,239 |
-1,549 |
Jul18 |
180315 |
967.9 |
970.3 |
958.9 |
962.1 |
-4.2 |
3,145 |
21,522 |
+1,244 |
Oct18 |
180315 |
970.0 |
970.0 |
965.0 |
967.5 |
-4.1 |
20 |
446 |
+17 |
Jan19 |
180315 |
972.8 |
972.8 |
972.8 |
972.8 |
-4.0 |
0 |
17 |
+0 |
Total Volume and Open Interest |
19,927 |
79,225 |
-288 |
Palladium(NYMEX) |
Mar18 |
180315 |
984.75 |
984.75 |
984.75 |
984.75 |
-3.75 |
1 |
13 |
+1 |
Jun18 |
180315 |
984.80 |
989.65 |
976.00 |
981.00 |
-3.75 |
4,430 |
23,754 |
+163 |
Sep18 |
180315 |
983.70 |
983.95 |
972.75 |
976.40 |
-3.50 |
138 |
1,004 |
-5 |
Total Volume and Open Interest |
4,569 |
24,804 |
+159 |
Copper(CMX) |
Mar18 |
180315 |
313.15 |
314.45 |
309.20 |
311.10 |
-2.90 |
1,024 |
2,254 |
-278 |
May18 |
180315 |
314.95 |
316.60 |
310.75 |
312.75 |
-3.10 |
81,585 |
145,873 |
+2,132 |
Jul18 |
180315 |
316.85 |
318.55 |
312.80 |
314.70 |
-3.10 |
9,752 |
46,663 |
+1,025 |
Sep18 |
180315 |
319.25 |
319.50 |
314.55 |
316.50 |
-3.00 |
7,418 |
31,775 |
+157 |
Dec18 |
180315 |
319.25 |
319.80 |
316.60 |
318.45 |
-3.00 |
3,469 |
20,389 |
+411 |
Total Volume and Open Interest |
104,982 |
273,651 |
+3,822 |
E-mini DJIA Index(CBOT) |
Mar18 |
180315 |
24784 |
25059 |
24675 |
24907 |
+137 |
102,168 |
57,743 |
-19,575 |
Jun18 |
180315 |
24805 |
25075 |
24693 |
24924 |
+136 |
263,454 |
88,076 |
+18,437 |
Sep18 |
180315 |
24762 |
25091 |
24750 |
24966 |
+134 |
24 |
175 |
-3 |
Dec18 |
180315 |
24832 |
25069 |
24829 |
25011 |
+145 |
0 |
9 |
+0 |
Total Volume and Open Interest |
365,646 |
146,003 |
-1,141 |
S & P 500(CME) |
Mar18 |
180315 |
2757.00 |
2762.00 |
2745.00 |
2751.60 |
+1.90 |
16,672 |
62,614 |
-5,289 |
Jun18 |
180315 |
2756.70 |
2767.00 |
2745.40 |
2755.60 |
+1.70 |
12,873 |
25,760 |
+9,708 |
Sep18 |
180315 |
2762.20 |
2762.20 |
2762.20 |
2762.20 |
+1.50 |
15 |
25 |
-15 |
Dec18 |
180315 |
2767.30 |
2767.30 |
2767.30 |
2767.30 |
+0.70 |
0 |
300 |
+0 |
Total Volume and Open Interest |
29,560 |
88,699 |
+4,404 |
S & P 500 E-Mini(CME) |
Mar18 |
180315 |
2750.75 |
2763.50 |
2741.00 |
2751.50 |
+1.75 |
1,232,770 |
1,334,778 |
-459,919 |
Jun18 |
180315 |
2754.75 |
2767.25 |
2745.00 |
2755.50 |
+1.50 |
2,226,645 |
2,385,499 |
+528,116 |
Sep18 |
180315 |
2762.00 |
2773.50 |
2751.25 |
2762.25 |
+1.50 |
4,680 |
18,195 |
+1,201 |
Dec18 |
180315 |
2760.25 |
2775.50 |
2759.25 |
2767.25 |
+0.75 |
44 |
24,951 |
+26 |
Total Volume and Open Interest |
3,464,141 |
3,763,469 |
+69,426 |
NASDAQ 100 E-Mini(CME) |
Mar18 |
180315 |
7036.75 |
7076.75 |
7003.25 |
7046.50 |
+13.00 |
208,524 |
107,632 |
-39,707 |
Jun18 |
180315 |
7060.75 |
7100.00 |
7027.25 |
7070.50 |
+12.50 |
556,239 |
185,770 |
+56,591 |
Sep18 |
180315 |
7095.00 |
7133.00 |
7064.75 |
7103.50 |
+11.00 |
85 |
681 |
+31 |
Total Volume and Open Interest |
764,848 |
294,100 |
+16,915 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180315 |
1931.10 |
1934.60 |
1918.70 |
1922.80 |
-7.10 |
14,225 |
17,972 |
-7,528 |
Jun18 |
180315 |
1933.90 |
1938.20 |
1921.90 |
1926.70 |
-6.60 |
29,177 |
71,844 |
+8,240 |
Sep18 |
180315 |
1931.50 |
1931.50 |
1931.50 |
1931.50 |
-8.00 |
|
|
|
Total Volume and Open Interest |
43,402 |
89,816 |
+712 |
Volatility Index(CBOE) |
Mar18 |
180315 |
17.30 |
17.76 |
16.25 |
16.77 |
-0.61 |
93,012 |
97,324 |
-13,083 |
Apr18 |
180315 |
17.25 |
17.57 |
16.55 |
16.73 |
-0.55 |
86,224 |
146,561 |
+10,551 |
May18 |
180315 |
17.49 |
17.75 |
17.00 |
17.13 |
-0.40 |
25,913 |
41,044 |
+2,967 |
Jun18 |
180315 |
17.50 |
17.72 |
17.13 |
17.28 |
-0.25 |
11,332 |
40,430 |
-58 |
Total Volume and Open Interest |
226,806 |
400,524 |
+513 |
S & P 600(CME) |
Mar18 |
180315 |
961.90 |
961.90 |
961.90 |
961.90 |
-3.90 |
|
|
|
Jun18 |
180315 |
962.00 |
962.00 |
962.00 |
962.00 |
-3.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Mar18 |
180315 |
1580.00 |
1589.70 |
1572.40 |
1579.10 |
-5.90 |
5,560 |
22,509 |
-1,160 |
Jun18 |
180315 |
1589.40 |
1593.10 |
1575.00 |
1582.50 |
-5.90 |
12,148 |
5,079 |
+2,160 |
Total Volume and Open Interest |
17,708 |
27,588 |
+1,000 |
Nikkei 225(CME) |
Jun18 |
180315 |
21615 |
21755 |
21420 |
21705 |
+90 |
15,579 |
48,670 |
+305 |
Sep18 |
180315 |
21680 |
21715 |
21480 |
21680 |
+60 |
1 |
8 |
+1 |
Total Volume and Open Interest |
15,580 |
48,678 |
+306 |
Nikkei 225(SGX) |
Jun18 |
180315 |
21600 |
21735 |
21365 |
21630 |
+20 |
67,441 |
137,195 |
-5,338 |
Sep18 |
180315 |
21355 |
21600 |
21355 |
21600 |
+20 |
0 |
136 |
+0 |
Dec18 |
180315 |
21460 |
21460 |
21460 |
21460 |
+20 |
2 |
3,061 |
+0 |
Total Volume and Open Interest |
67,473 |
149,775 |
-5,473 |
Nikkei 225 Mini(JPX) |
Mar18 |
180308 |
21220 |
21505 |
21215 |
21380 |
+180 |
1,175,814 |
690,008 |
-377,925 |
Jun18 |
180315 |
21615 |
21735 |
21365 |
21640 |
+30 |
697,628 |
203,633 |
+6,830 |
Sep18 |
180315 |
21560 |
21680 |
21315 |
21600 |
+40 |
5,731 |
4,218 |
+312 |
Total Volume and Open Interest |
743,253 |
306,627 |
+10,190 |
Nikkei 225(JPX) |
Mar18 |
180308 |
21220 |
21510 |
21220 |
21380 |
+180 |
183,025 |
267,964 |
-106,690 |
Jun18 |
180315 |
21620 |
21730 |
21360 |
21640 |
+30 |
52,202 |
302,887 |
+598 |
Sep18 |
180315 |
21580 |
21660 |
21320 |
21600 |
+40 |
284 |
5,934 |
+61 |
Total Volume and Open Interest |
52,520 |
394,747 |
+853 |
Nikkei 225(CME) Yen |
Mar18 |
180308 |
21485 |
21680 |
21295 |
21660 |
+220 |
72,985 |
48,326 |
-11,850 |
Jun18 |
180315 |
21555 |
21700 |
21365 |
21655 |
+100 |
40,691 |
65,043 |
-331 |
Sep18 |
180315 |
21605 |
21620 |
21335 |
21605 |
+105 |
0 |
8 |
+0 |
Total Volume and Open Interest |
40,691 |
65,052 |
-331 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180308 |
21490 |
21660 |
21310 |
21660 |
+220 |
10 |
39 |
+5 |
Jun18 |
180315 |
21650 |
21680 |
21380 |
21650 |
+90 |
1 |
2 |
+0 |
Sep18 |
180315 |
21600 |
21600 |
21600 |
21600 |
+100 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
CAC 40(EURONEXT) |
Mar18 |
180315 |
5253.5 |
5275.5 |
5235.5 |
5268.0 |
+35.0 |
227,007 |
249,750 |
-58,022 |
Apr18 |
180315 |
5227.0 |
5254.0 |
5214.0 |
5247.0 |
+36.0 |
156,311 |
197,516 |
+74,165 |
May18 |
180315 |
5189.5 |
5189.5 |
5189.5 |
5189.5 |
+35.0 |
|
|
|
Jun18 |
180315 |
5120.5 |
5137.0 |
5098.0 |
5130.0 |
+36.0 |
11,297 |
28,452 |
+10,288 |
Total Volume and Open Interest |
394,616 |
500,224 |
+26,432 |
Hang Seng Index(HKFE) |
Mar18 |
180315 |
31461 |
31620 |
31051 |
31540 |
+87 |
138,433 |
109,723 |
+663 |
Apr18 |
180315 |
31470 |
31612 |
31063 |
31541 |
+80 |
1,039 |
5,322 |
+502 |
Total Volume and Open Interest |
141,749 |
124,365 |
+2,156 |
DAX(EUREX) |
Mar18 |
180315 |
12264.5 |
12380.0 |
12237.5 |
12360.5 |
+137.5 |
183,444 |
90,179 |
-53,326 |
Jun18 |
180315 |
12262.5 |
12388.0 |
12245.5 |
12368.5 |
+137.5 |
89,249 |
101,460 |
+15,093 |
Sep18 |
180315 |
12320.0 |
12365.0 |
12260.0 |
12353.5 |
+137.0 |
3,287 |
4,443 |
+119 |
Total Volume and Open Interest |
275,980 |
196,082 |
-38,114 |
Mini-DAX(EUREX) |
Mar18 |
180315 |
12268.0 |
12380.0 |
12238.0 |
12360.5 |
+137.5 |
39,070 |
27,637 |
+644 |
Jun18 |
180315 |
12279.0 |
12388.0 |
12246.0 |
12368.5 |
+137.5 |
1,667 |
4,408 |
+961 |
Sep18 |
180315 |
12292.0 |
12363.0 |
12291.0 |
12353.5 |
+137.0 |
14 |
340 |
+197 |
Total Volume and Open Interest |
40,751 |
32,385 |
+1,802 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180315 |
3403 |
3420 |
3390 |
3419 |
+27 |
1,843,807 |
1,726,990 |
-1,024,187 |
Jun18 |
180315 |
3320 |
3330 |
3301 |
3329 |
+26 |
1,004,938 |
2,652,197 |
+977,544 |
Sep18 |
180315 |
3305 |
3319 |
3294 |
3319 |
+26 |
7,097 |
13,480 |
+3,348 |
Total Volume and Open Interest |
2,855,842 |
4,398,194 |
-43,295 |
Swiss Market Index(EUREX) |
Mar18 |
180315 |
8832 |
8899 |
8808 |
8888 |
+57 |
143,592 |
169,034 |
-65,816 |
Jun18 |
180315 |
8677 |
8734 |
8643 |
8723 |
+57 |
114,063 |
214,021 |
+42,163 |
Sep18 |
180315 |
8695 |
8695 |
8695 |
8695 |
+56 |
9 |
86 |
+1 |
Total Volume and Open Interest |
257,664 |
383,141 |
-23,652 |
FT-SE 100(EURONEXT) |
Mar18 |
180315 |
7106.00 |
7163.50 |
7105.50 |
7146.00 |
+5.00 |
515,917 |
232,393 |
-196,823 |
Jun18 |
180315 |
7006.00 |
7078.50 |
7006.00 |
7059.50 |
+4.50 |
446,377 |
443,594 |
+200,572 |
Sep18 |
180315 |
6996.00 |
6996.00 |
6996.00 |
6996.00 |
+5.00 |
0 |
45 |
+0 |
Total Volume and Open Interest |
962,294 |
677,032 |
+3,749 |
SPI 200(SFE) |
Mar18 |
180315 |
5940.0 |
5962.0 |
5924.0 |
5925.0 |
-14.0 |
234,883 |
205,045 |
-33,238 |
Jun18 |
180315 |
5928.0 |
5951.0 |
5894.0 |
5911.0 |
-17.0 |
204,419 |
236,776 |
+115,457 |
Sep18 |
180315 |
5856.0 |
5856.0 |
5856.0 |
5856.0 |
-17.0 |
0 |
2,805 |
+0 |
Total Volume and Open Interest |
439,345 |
447,927 |
+82,229 |
FTSE MIB(ISE) |
Mar18 |
180315 |
22535.00 |
22800.00 |
22455.00 |
22724.00 |
+258.00 |
75,779 |
25,027 |
-6,561 |
Jun18 |
180315 |
22070.00 |
22265.00 |
21970.00 |
22232.00 |
+253.00 |
48,637 |
37,245 |
+12,049 |
Sep18 |
180315 |
21900.00 |
22117.00 |
21900.00 |
22117.00 |
+238.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
124,416 |
62,275 |
+5,488 |
KOSPI 200(KFE) |
Jun18 |
180315 |
323.50 |
324.10 |
320.35 |
322.70 |
+0.05 |
192,815 |
224,575 |
-2,639 |
Sep18 |
180315 |
324.50 |
324.85 |
321.00 |
323.45 |
+0.05 |
231 |
7,132 |
+55 |
Dec18 |
180315 |
322.30 |
324.20 |
322.30 |
323.70 |
-0.70 |
2 |
33,048 |
-1 |
Total Volume and Open Interest |
193,052 |
287,477 |
-1,871 |
GSCI(CME) |
Apr18 |
180315 |
441.70 |
442.65 |
440.20 |
441.25 |
+0.25 |
2,015 |
15,117 |
+1,997 |
May18 |
180315 |
441.15 |
441.15 |
441.15 |
441.15 |
+0.25 |
|
|
|
Jun18 |
180315 |
441.70 |
441.70 |
441.70 |
441.70 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|