|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 19, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180319 |
1045.25 |
1045.50 |
1021.75 |
1022.50 |
-27.00 |
123,213 |
388,620 |
+2,523 |
Jul18 |
180319 |
1055.75 |
1056.00 |
1032.75 |
1033.50 |
-26.75 |
53,766 |
216,191 |
+4,309 |
Aug18 |
180319 |
1057.25 |
1057.25 |
1034.50 |
1035.25 |
-26.00 |
3,618 |
27,480 |
+115 |
Sep18 |
180319 |
1045.00 |
1045.00 |
1025.00 |
1025.75 |
-22.00 |
1,867 |
8,432 |
+171 |
Nov18 |
180319 |
1037.00 |
1039.00 |
1021.50 |
1022.75 |
-18.25 |
23,916 |
163,406 |
+1,787 |
Jan19 |
180319 |
1038.50 |
1041.75 |
1025.25 |
1026.50 |
-17.00 |
1,157 |
12,297 |
+48 |
Mar19 |
180319 |
1035.00 |
1037.50 |
1023.00 |
1024.00 |
-16.00 |
795 |
16,785 |
+188 |
May19 |
180319 |
1036.25 |
1036.25 |
1022.75 |
1023.50 |
-14.75 |
536 |
4,641 |
+82 |
Jul19 |
180319 |
1033.75 |
1034.25 |
1025.50 |
1026.75 |
-13.00 |
92 |
6,525 |
+8 |
Aug19 |
180319 |
1021.75 |
1021.75 |
1021.75 |
1021.75 |
-11.00 |
4 |
75 |
+4 |
Sep19 |
180319 |
1004.75 |
1004.75 |
1004.75 |
1004.75 |
-11.00 |
0 |
42 |
+0 |
Nov19 |
180319 |
998.00 |
1000.25 |
995.00 |
996.50 |
-8.00 |
253 |
5,424 |
-18 |
Jan20 |
180319 |
1001.00 |
1001.75 |
1001.00 |
1001.75 |
-7.75 |
0 |
20 |
+0 |
Mar20 |
180319 |
1002.25 |
1002.25 |
1002.25 |
1002.25 |
-7.75 |
0 |
2 |
+0 |
Total Volume and Open Interest |
209,217 |
850,020 |
+9,217 |
Soybean Meal(CBOT) |
May18 |
180319 |
372.50 |
372.50 |
358.20 |
358.60 |
-14.30 |
51,888 |
210,075 |
-2,440 |
Jul18 |
180319 |
374.50 |
374.50 |
360.90 |
361.30 |
-13.30 |
20,844 |
114,089 |
+1,830 |
Aug18 |
180319 |
369.20 |
369.30 |
359.10 |
359.40 |
-11.90 |
2,467 |
24,372 |
+104 |
Sep18 |
180319 |
365.90 |
366.00 |
357.10 |
357.80 |
-10.40 |
1,645 |
12,941 |
+335 |
Oct18 |
180319 |
362.50 |
362.70 |
354.50 |
355.30 |
-9.70 |
950 |
13,899 |
-23 |
Dec18 |
180319 |
362.70 |
362.70 |
354.20 |
355.10 |
-9.40 |
6,808 |
54,064 |
+696 |
Jan19 |
180319 |
358.50 |
358.90 |
352.40 |
353.00 |
-8.60 |
400 |
4,981 |
+117 |
Mar19 |
180319 |
353.80 |
353.80 |
348.10 |
348.80 |
-7.70 |
130 |
8,286 |
+2 |
May19 |
180319 |
349.40 |
349.40 |
345.10 |
345.80 |
-6.50 |
107 |
5,465 |
+41 |
Jul19 |
180319 |
346.90 |
346.90 |
344.90 |
345.80 |
-6.00 |
67 |
3,200 |
+37 |
Total Volume and Open Interest |
85,377 |
456,113 |
+755 |
Soybean Oil(CBOT) |
May18 |
180319 |
32.06 |
32.12 |
31.72 |
32.06 |
+0.08 |
77,280 |
242,041 |
+83 |
Jul18 |
180319 |
32.28 |
32.35 |
31.95 |
32.29 |
+0.07 |
32,422 |
109,737 |
+577 |
Aug18 |
180319 |
32.40 |
32.47 |
32.09 |
32.40 |
+0.06 |
2,275 |
25,687 |
-20 |
Sep18 |
180319 |
32.43 |
32.59 |
32.19 |
32.52 |
+0.06 |
1,940 |
17,168 |
+328 |
Oct18 |
180319 |
32.57 |
32.69 |
32.30 |
32.63 |
+0.06 |
1,223 |
15,277 |
+254 |
Dec18 |
180319 |
32.88 |
32.93 |
32.53 |
32.86 |
+0.05 |
6,560 |
57,961 |
-1,169 |
Jan19 |
180319 |
32.93 |
33.11 |
32.75 |
33.07 |
+0.06 |
272 |
10,314 |
+49 |
Mar19 |
180319 |
33.29 |
33.34 |
32.98 |
33.30 |
+0.06 |
202 |
7,929 |
+138 |
May19 |
180319 |
33.44 |
33.52 |
33.18 |
33.50 |
+0.07 |
144 |
2,032 |
+26 |
Jul19 |
180319 |
33.62 |
33.68 |
33.35 |
33.67 |
+0.07 |
187 |
1,991 |
+112 |
Total Volume and Open Interest |
122,582 |
493,536 |
+383 |
Canola(WCE) |
Mar18 |
180314 |
513.0 |
513.0 |
513.0 |
513.0 |
-2.5 |
0 |
1,810 |
+0 |
May18 |
180319 |
522.1 |
522.8 |
517.3 |
517.7 |
-5.4 |
7,713 |
74,786 |
+1,048 |
Jul18 |
180319 |
527.4 |
528.1 |
522.5 |
522.9 |
-5.5 |
5,371 |
47,654 |
+1,508 |
Nov18 |
180319 |
518.0 |
518.0 |
512.5 |
512.9 |
-5.0 |
4,342 |
57,232 |
+2,490 |
Jan19 |
180319 |
518.9 |
518.9 |
516.1 |
516.6 |
-5.2 |
165 |
4,055 |
+49 |
Total Volume and Open Interest |
17,656 |
184,292 |
+5,127 |
Corn(CBOT) |
May18 |
180319 |
382.00 |
382.00 |
374.75 |
375.00 |
-7.75 |
182,448 |
718,283 |
+6,838 |
Jul18 |
180319 |
390.00 |
390.00 |
383.00 |
383.25 |
-7.75 |
85,680 |
491,294 |
+3,564 |
Sep18 |
180319 |
396.25 |
396.25 |
389.75 |
390.00 |
-6.75 |
22,605 |
199,582 |
+520 |
Dec18 |
180319 |
402.75 |
403.25 |
397.00 |
397.50 |
-6.25 |
34,645 |
346,242 |
+5,741 |
Mar19 |
180319 |
410.00 |
410.00 |
404.25 |
404.75 |
-5.75 |
4,851 |
75,197 |
+436 |
May19 |
180319 |
413.75 |
414.25 |
409.00 |
409.25 |
-5.50 |
1,476 |
9,109 |
+266 |
Jul19 |
180319 |
418.25 |
418.75 |
413.00 |
413.25 |
-5.75 |
1,738 |
19,496 |
+424 |
Sep19 |
180319 |
404.75 |
404.75 |
402.50 |
402.50 |
-5.50 |
66 |
2,040 |
+49 |
Dec19 |
180319 |
410.00 |
410.25 |
405.75 |
406.25 |
-4.50 |
741 |
19,059 |
+310 |
Mar20 |
180319 |
416.25 |
417.00 |
413.50 |
414.00 |
-3.75 |
27 |
292 |
+6 |
Total Volume and Open Interest |
334,300 |
1,881,676 |
+18,169 |
Wheat(CBOT) |
May18 |
180319 |
465.00 |
466.00 |
450.25 |
450.75 |
-17.00 |
76,230 |
230,938 |
+1,930 |
Jul18 |
180319 |
482.25 |
483.25 |
467.25 |
467.75 |
-17.25 |
25,923 |
128,407 |
-39 |
Sep18 |
180319 |
500.25 |
500.25 |
484.00 |
484.50 |
-17.50 |
7,979 |
57,555 |
-170 |
Dec18 |
180319 |
520.75 |
521.25 |
505.75 |
506.25 |
-17.00 |
3,955 |
58,991 |
-338 |
Mar19 |
180319 |
536.50 |
537.25 |
523.00 |
523.50 |
-16.25 |
667 |
16,327 |
-111 |
May19 |
180319 |
544.00 |
544.75 |
531.75 |
532.25 |
-15.75 |
62 |
1,235 |
+11 |
Total Volume and Open Interest |
115,060 |
499,893 |
+1,358 |
Wheat(KCBT) |
May18 |
180319 |
493.00 |
495.00 |
469.50 |
470.25 |
-29.25 |
23,964 |
124,447 |
+570 |
Jul18 |
180319 |
510.50 |
512.00 |
487.25 |
488.00 |
-28.50 |
12,149 |
75,448 |
+1,097 |
Sep18 |
180319 |
530.50 |
530.50 |
505.50 |
506.25 |
-27.00 |
5,600 |
42,852 |
-377 |
Dec18 |
180319 |
549.00 |
549.00 |
527.75 |
528.50 |
-25.00 |
3,232 |
37,311 |
-114 |
Mar19 |
180319 |
558.00 |
558.00 |
540.50 |
541.50 |
-23.25 |
339 |
10,554 |
+14 |
May19 |
180319 |
558.25 |
558.75 |
544.75 |
545.50 |
-22.00 |
71 |
1,559 |
+35 |
Jul19 |
180319 |
554.25 |
555.50 |
545.50 |
546.50 |
-18.25 |
66 |
1,518 |
+8 |
Total Volume and Open Interest |
45,442 |
294,047 |
+1,237 |
Wheat(MGE) |
May18 |
180319 |
611.75 |
611.75 |
595.00 |
596.50 |
-15.25 |
4,054 |
32,605 |
+557 |
Jul18 |
180319 |
618.50 |
618.75 |
603.75 |
605.00 |
-13.50 |
1,180 |
10,778 |
+224 |
Sep18 |
180319 |
625.00 |
625.25 |
612.00 |
613.50 |
-11.75 |
827 |
8,417 |
-124 |
Dec18 |
180319 |
635.00 |
635.50 |
625.00 |
626.00 |
-9.00 |
394 |
5,353 |
+154 |
Mar19 |
180319 |
640.25 |
640.25 |
633.00 |
635.25 |
-6.25 |
76 |
993 |
+48 |
May19 |
180319 |
637.50 |
637.50 |
637.50 |
637.50 |
-5.75 |
0 |
24 |
+0 |
Total Volume and Open Interest |
6,531 |
58,203 |
+859 |
Oats(CBOT) |
May18 |
180319 |
242.00 |
242.00 |
234.00 |
235.00 |
-7.25 |
656 |
4,214 |
-94 |
Jul18 |
180319 |
248.25 |
248.25 |
241.25 |
241.75 |
-7.50 |
104 |
900 |
+61 |
Sep18 |
180319 |
251.50 |
251.50 |
247.50 |
247.50 |
-4.75 |
2 |
30 |
+0 |
Dec18 |
180319 |
252.00 |
252.50 |
251.00 |
251.00 |
-2.25 |
6 |
266 |
+4 |
Total Volume and Open Interest |
768 |
5,410 |
-29 |
Rough Rice(CBOT) |
Mar18 |
180314 |
12.10 |
12.10 |
12.10 |
12.10 |
unch |
0 |
3 |
+0 |
May18 |
180319 |
12.44 |
12.44 |
12.27 |
12.28 |
-0.18 |
204 |
5,958 |
+6 |
Jul18 |
180319 |
12.52 |
12.55 |
12.45 |
12.45 |
-0.16 |
54 |
1,248 |
+28 |
Sep18 |
180319 |
11.86 |
11.86 |
11.73 |
11.73 |
-0.13 |
29 |
852 |
+22 |
Total Volume and Open Interest |
287 |
8,058 |
+56 |
Live Cattle(CME) |
Apr18 |
180319 |
121.750 |
121.800 |
120.135 |
120.230 |
-1.020 |
29,172 |
69,011 |
-4,578 |
Jun18 |
180319 |
112.050 |
112.100 |
109.900 |
110.150 |
-1.600 |
22,779 |
154,777 |
+1,104 |
Aug18 |
180319 |
109.450 |
109.500 |
107.430 |
107.700 |
-1.435 |
9,707 |
71,791 |
+297 |
Oct18 |
180319 |
112.100 |
112.150 |
109.980 |
110.285 |
-1.615 |
4,649 |
35,193 |
+1,064 |
Dec18 |
180319 |
115.535 |
115.580 |
113.730 |
113.900 |
-1.330 |
2,506 |
20,163 |
+315 |
Feb19 |
180319 |
116.830 |
116.830 |
115.200 |
115.500 |
-1.100 |
350 |
5,519 |
+46 |
Total Volume and Open Interest |
69,285 |
359,801 |
-1,719 |
Feeder Cattle(CME) |
Mar18 |
180319 |
140.100 |
140.250 |
138.200 |
138.450 |
-1.535 |
1,939 |
4,987 |
-524 |
Apr18 |
180319 |
140.750 |
140.850 |
138.000 |
138.200 |
-2.000 |
5,840 |
15,027 |
+158 |
May18 |
180319 |
141.500 |
141.650 |
138.785 |
139.035 |
-1.915 |
4,511 |
15,481 |
+138 |
Aug18 |
180319 |
146.485 |
146.800 |
144.200 |
144.550 |
-1.700 |
2,014 |
10,356 |
+306 |
Sep18 |
180319 |
147.750 |
147.935 |
145.450 |
145.935 |
-1.445 |
416 |
2,349 |
+26 |
Oct18 |
180319 |
147.735 |
148.130 |
145.750 |
146.200 |
-1.350 |
162 |
1,432 |
-15 |
Nov18 |
180319 |
147.035 |
147.400 |
145.550 |
146.050 |
-1.235 |
97 |
1,423 |
+18 |
Total Volume and Open Interest |
15,004 |
51,517 |
+115 |
Lean Hogs(CME) |
Apr18 |
180319 |
65.250 |
65.250 |
62.985 |
63.150 |
-2.300 |
21,770 |
36,903 |
-3,674 |
May18 |
180319 |
72.350 |
72.350 |
70.500 |
70.635 |
-2.115 |
349 |
3,329 |
+65 |
Jun18 |
180319 |
78.800 |
78.800 |
76.700 |
76.830 |
-2.305 |
17,370 |
84,831 |
+2,159 |
Jul18 |
180319 |
79.885 |
79.930 |
78.050 |
78.180 |
-2.020 |
5,104 |
22,895 |
-375 |
Aug18 |
180319 |
80.000 |
80.230 |
78.650 |
78.800 |
-1.800 |
5,004 |
32,823 |
+806 |
Oct18 |
180319 |
68.900 |
68.930 |
67.725 |
67.900 |
-1.385 |
2,136 |
31,679 |
+107 |
Dec18 |
180319 |
63.485 |
63.580 |
62.485 |
62.550 |
-1.280 |
752 |
14,842 |
-19 |
Feb19 |
180319 |
67.250 |
67.250 |
66.225 |
66.225 |
-1.205 |
419 |
2,276 |
+43 |
Total Volume and Open Interest |
53,098 |
230,033 |
-831 |
Class III Milk(CME) |
Mar18 |
180319 |
14.29 |
14.30 |
14.27 |
14.29 |
+0.01 |
104 |
4,239 |
+3 |
Apr18 |
180319 |
14.35 |
14.62 |
14.35 |
14.57 |
+0.24 |
252 |
3,568 |
+78 |
May18 |
180319 |
14.35 |
14.40 |
14.24 |
14.39 |
+0.09 |
155 |
3,144 |
+67 |
Jun18 |
180319 |
14.73 |
14.76 |
14.65 |
14.75 |
+0.08 |
24 |
2,364 |
-2 |
Jul18 |
180319 |
15.28 |
15.34 |
15.05 |
15.34 |
+0.06 |
34 |
1,825 |
-6 |
Aug18 |
180319 |
15.69 |
15.73 |
15.61 |
15.73 |
+0.04 |
25 |
1,575 |
+5 |
Sep18 |
180319 |
15.98 |
16.00 |
15.95 |
15.99 |
+0.01 |
27 |
1,770 |
+7 |
Oct18 |
180319 |
15.99 |
16.00 |
15.97 |
16.00 |
+0.03 |
14 |
1,426 |
-4 |
Nov18 |
180319 |
15.85 |
15.97 |
15.85 |
15.96 |
+0.06 |
13 |
1,355 |
-4 |
Dec18 |
180319 |
15.85 |
15.90 |
15.83 |
15.89 |
+0.04 |
14 |
1,283 |
-3 |
Jan19 |
180319 |
15.66 |
15.67 |
15.66 |
15.66 |
unch |
0 |
82 |
+0 |
Feb19 |
180319 |
15.63 |
15.64 |
15.63 |
15.63 |
unch |
0 |
47 |
+0 |
Mar19 |
180319 |
15.63 |
15.64 |
15.63 |
15.63 |
unch |
0 |
33 |
+0 |
Total Volume and Open Interest |
662 |
22,985 |
+141 |
Cocoa(ICE) |
May18 |
180319 |
2535 |
2568 |
2439 |
2445 |
-77 |
17,741 |
122,170 |
-1,126 |
Jul18 |
180319 |
2555 |
2591 |
2465 |
2472 |
-75 |
7,824 |
71,886 |
+901 |
Sep18 |
180319 |
2569 |
2602 |
2480 |
2487 |
-72 |
4,045 |
37,357 |
-1 |
Dec18 |
180319 |
2565 |
2592 |
2481 |
2487 |
-70 |
2,524 |
28,443 |
+294 |
Mar19 |
180319 |
2553 |
2575 |
2470 |
2476 |
-66 |
2,819 |
21,155 |
-15 |
May19 |
180319 |
2558 |
2558 |
2478 |
2482 |
-63 |
1,713 |
9,807 |
-3 |
Jul19 |
180319 |
2556 |
2556 |
2489 |
2491 |
-61 |
971 |
4,506 |
+212 |
Total Volume and Open Interest |
38,926 |
302,857 |
+1,313 |
Coffee "C"(ICE) |
Mar18 |
180319 |
118.35 |
118.35 |
118.35 |
118.35 |
+1.40 |
25 |
3 |
-25 |
May18 |
180319 |
118.15 |
119.85 |
118.00 |
119.35 |
+1.30 |
32,857 |
141,518 |
+2,840 |
Jul18 |
180319 |
120.35 |
121.90 |
120.15 |
121.45 |
+1.25 |
9,688 |
50,718 |
+1,459 |
Sep18 |
180319 |
122.65 |
124.05 |
122.45 |
123.60 |
+1.20 |
5,856 |
29,294 |
+226 |
Dec18 |
180319 |
126.00 |
127.45 |
125.95 |
127.00 |
+1.20 |
6,142 |
23,372 |
+501 |
Mar19 |
180319 |
129.50 |
130.85 |
129.45 |
130.40 |
+1.10 |
1,852 |
8,709 |
+295 |
Total Volume and Open Interest |
57,814 |
261,003 |
+5,746 |
Orange Juice(ICE) |
May18 |
180319 |
138.05 |
141.85 |
137.55 |
138.00 |
-0.30 |
233 |
9,410 |
+61 |
Jul18 |
180319 |
138.00 |
141.90 |
137.95 |
138.25 |
-0.30 |
52 |
1,782 |
+8 |
Sep18 |
180319 |
138.50 |
141.30 |
138.40 |
138.65 |
-0.35 |
47 |
778 |
+22 |
Nov18 |
180319 |
139.10 |
139.30 |
139.10 |
139.30 |
-0.30 |
23 |
400 |
+19 |
Jan19 |
180319 |
139.70 |
139.70 |
139.70 |
139.70 |
-0.55 |
0 |
8 |
+0 |
Mar19 |
180319 |
140.25 |
140.25 |
140.25 |
140.25 |
-0.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
355 |
12,379 |
+110 |
Sugar #11(ICE) |
May18 |
180319 |
12.65 |
12.90 |
12.30 |
12.89 |
+0.24 |
48,999 |
429,206 |
+4,467 |
Jul18 |
180319 |
12.85 |
13.05 |
12.52 |
13.05 |
+0.20 |
18,975 |
215,261 |
+3,774 |
Oct18 |
180319 |
13.20 |
13.40 |
12.93 |
13.40 |
+0.17 |
10,958 |
131,177 |
+1,625 |
Mar19 |
180319 |
14.14 |
14.37 |
13.97 |
14.37 |
+0.20 |
6,479 |
94,561 |
+760 |
May19 |
180319 |
14.28 |
14.51 |
14.14 |
14.51 |
+0.20 |
1,433 |
22,123 |
+184 |
Jul19 |
180319 |
14.40 |
14.59 |
14.26 |
14.59 |
+0.17 |
871 |
13,369 |
+263 |
Oct19 |
180319 |
14.64 |
14.82 |
14.51 |
14.82 |
+0.14 |
494 |
10,897 |
+240 |
Mar20 |
180319 |
15.13 |
15.33 |
15.08 |
15.33 |
+0.17 |
80 |
4,731 |
+46 |
Total Volume and Open Interest |
88,317 |
924,606 |
+11,377 |
London Cocoa(LCE) |
May18 |
180319 |
1804 |
1805 |
1730 |
1731 |
-65 |
12,989 |
78,615 |
-322 |
Jul18 |
180319 |
1812 |
1815 |
1748 |
1748 |
-55 |
6,095 |
54,918 |
-802 |
Sep18 |
180319 |
1805 |
1814 |
1749 |
1750 |
-51 |
4,119 |
30,041 |
-10 |
Dec18 |
180319 |
1801 |
1810 |
1748 |
1749 |
-48 |
6,156 |
41,115 |
+192 |
Mar19 |
180319 |
1785 |
1794 |
1739 |
1740 |
-42 |
6,192 |
30,347 |
+684 |
May19 |
180319 |
1787 |
1791 |
1743 |
1744 |
-40 |
1,817 |
11,927 |
+401 |
Jul19 |
180319 |
1800 |
1800 |
1754 |
1754 |
-42 |
408 |
6,870 |
+88 |
Total Volume and Open Interest |
37,907 |
258,688 |
+268 |
London Sugar(LCE) |
May18 |
180319 |
348.00 |
357.60 |
345.10 |
356.60 |
+8.30 |
11,292 |
48,712 |
-2,144 |
Aug18 |
180319 |
345.30 |
353.20 |
341.00 |
352.30 |
+6.20 |
4,932 |
28,809 |
+396 |
Oct18 |
180319 |
346.10 |
353.70 |
342.90 |
353.00 |
+6.00 |
2,288 |
9,413 |
+25 |
Dec18 |
180319 |
352.60 |
359.80 |
351.50 |
359.50 |
+6.10 |
824 |
4,920 |
+404 |
Mar19 |
180319 |
361.30 |
367.90 |
359.90 |
367.90 |
+6.10 |
212 |
3,952 |
+77 |
Total Volume and Open Interest |
19,616 |
98,801 |
-1,224 |
Cotton(ICE) |
May18 |
180319 |
82.99 |
82.99 |
81.19 |
81.23 |
-1.62 |
12,456 |
126,255 |
+356 |
Jul18 |
180319 |
82.96 |
83.08 |
81.48 |
81.52 |
-1.46 |
4,636 |
59,047 |
+516 |
Oct18 |
180319 |
78.30 |
78.30 |
78.30 |
78.30 |
-1.08 |
0 |
3 |
+0 |
Dec18 |
180319 |
78.13 |
78.20 |
77.26 |
77.29 |
-0.99 |
2,494 |
70,156 |
-96 |
Mar19 |
180319 |
78.18 |
78.18 |
77.47 |
77.50 |
-0.97 |
276 |
10,936 |
+116 |
May19 |
180319 |
78.22 |
78.22 |
77.62 |
77.62 |
-0.86 |
71 |
800 |
+50 |
Total Volume and Open Interest |
19,992 |
272,833 |
+989 |
Lumber(CME) |
May18 |
180319 |
484.5 |
493.3 |
484.5 |
486.6 |
-2.5 |
579 |
5,321 |
+58 |
Jul18 |
180319 |
479.0 |
480.4 |
474.4 |
475.6 |
-1.6 |
70 |
697 |
+14 |
Sep18 |
180319 |
464.5 |
464.5 |
464.5 |
464.5 |
-0.3 |
24 |
170 |
+10 |
Nov18 |
180319 |
446.8 |
446.8 |
446.8 |
446.8 |
-0.3 |
4 |
89 |
+2 |
Total Volume and Open Interest |
677 |
6,288 |
+62 |
Crude Oil(NYM) |
Apr18 |
180319 |
62.23 |
62.35 |
61.36 |
62.06 |
-0.28 |
430,201 |
91,067 |
-53,359 |
May18 |
180319 |
62.30 |
62.44 |
61.45 |
62.13 |
-0.28 |
321,844 |
476,611 |
+16,598 |
Jun18 |
180319 |
62.14 |
62.29 |
61.30 |
61.96 |
-0.29 |
84,181 |
343,133 |
+9,288 |
Jul18 |
180319 |
61.72 |
61.98 |
61.00 |
61.61 |
-0.33 |
27,185 |
129,987 |
+5,841 |
Aug18 |
180319 |
61.34 |
61.54 |
60.56 |
61.16 |
-0.33 |
13,948 |
98,611 |
+1,469 |
Sep18 |
180319 |
60.85 |
61.06 |
60.12 |
60.67 |
-0.36 |
24,311 |
142,373 |
-511 |
Oct18 |
180319 |
60.34 |
60.59 |
59.67 |
60.19 |
-0.36 |
5,753 |
92,222 |
-255 |
Nov18 |
180319 |
60.10 |
60.15 |
59.34 |
59.75 |
-0.36 |
5,350 |
72,116 |
-255 |
Dec18 |
180319 |
59.57 |
59.75 |
58.83 |
59.35 |
-0.35 |
36,179 |
239,638 |
-1,301 |
Jan19 |
180319 |
59.09 |
59.33 |
58.66 |
58.96 |
-0.34 |
2,547 |
84,093 |
-436 |
Feb19 |
180319 |
58.67 |
58.91 |
58.10 |
58.53 |
-0.35 |
4,462 |
54,174 |
+560 |
Mar19 |
180319 |
58.34 |
58.50 |
57.67 |
58.14 |
-0.33 |
5,478 |
48,640 |
+1,461 |
Apr19 |
180319 |
57.77 |
57.77 |
57.77 |
57.77 |
-0.32 |
1,754 |
22,350 |
+3 |
May19 |
180319 |
57.41 |
57.41 |
57.41 |
57.41 |
-0.32 |
1,046 |
20,009 |
-559 |
Jun19 |
180319 |
57.22 |
57.41 |
56.64 |
57.07 |
-0.32 |
7,387 |
106,964 |
-663 |
Jul19 |
180319 |
56.72 |
56.72 |
56.72 |
56.72 |
-0.32 |
619 |
17,422 |
+0 |
Total Volume and Open Interest |
983,322 |
2,381,898 |
-19,842 |
e-miNY Crude Oil(NYM) |
Apr18 |
180319 |
62.100 |
62.350 |
61.350 |
62.050 |
-0.300 |
9,781 |
2,056 |
-155 |
May18 |
180319 |
62.300 |
62.450 |
61.450 |
62.125 |
-0.275 |
1,383 |
691 |
+141 |
Jun18 |
180319 |
62.075 |
62.275 |
61.325 |
61.950 |
-0.300 |
59 |
156 |
-4 |
Jul18 |
180319 |
61.675 |
61.925 |
61.050 |
61.600 |
-0.350 |
3 |
66 |
-1 |
Aug18 |
180319 |
61.150 |
61.150 |
60.900 |
61.150 |
-0.350 |
1 |
121 |
+0 |
Sep18 |
180319 |
60.675 |
60.675 |
60.675 |
60.675 |
-0.350 |
0 |
66 |
+0 |
Oct18 |
180319 |
60.200 |
60.200 |
60.100 |
60.200 |
-0.350 |
0 |
36 |
+0 |
Nov18 |
180319 |
59.800 |
59.800 |
59.750 |
59.750 |
-0.350 |
0 |
129 |
+0 |
Dec18 |
180319 |
59.400 |
59.550 |
58.975 |
59.350 |
-0.350 |
3 |
165 |
+1 |
Jan19 |
180319 |
59.100 |
59.100 |
58.950 |
58.950 |
-0.350 |
0 |
30 |
+0 |
Total Volume and Open Interest |
11,230 |
3,559 |
-18 |
NY Harbor ULSD(NYM) |
Apr18 |
180319 |
191.19 |
192.42 |
189.52 |
190.70 |
-0.48 |
40,743 |
66,287 |
-2,996 |
May18 |
180319 |
191.51 |
192.87 |
190.05 |
191.16 |
-0.56 |
29,564 |
95,949 |
+1,076 |
Jun18 |
180319 |
191.91 |
193.20 |
190.45 |
191.56 |
-0.58 |
23,846 |
55,280 |
-67 |
Jul18 |
180319 |
192.18 |
193.35 |
190.70 |
191.82 |
-0.54 |
12,655 |
35,922 |
-550 |
Aug18 |
180319 |
192.41 |
193.50 |
190.90 |
192.04 |
-0.51 |
6,683 |
23,678 |
+0 |
Sep18 |
180319 |
192.44 |
193.65 |
191.13 |
192.29 |
-0.45 |
4,763 |
17,751 |
-73 |
Oct18 |
180319 |
192.80 |
193.79 |
191.33 |
192.48 |
-0.46 |
1,935 |
10,036 |
+38 |
Nov18 |
180319 |
192.61 |
193.86 |
191.45 |
192.58 |
-0.48 |
1,557 |
10,317 |
-66 |
Dec18 |
180319 |
192.61 |
193.86 |
191.40 |
192.59 |
-0.49 |
11,944 |
52,857 |
+1,725 |
Jan19 |
180319 |
193.83 |
194.01 |
191.61 |
192.77 |
-0.51 |
438 |
7,981 |
+159 |
Feb19 |
180319 |
193.69 |
193.87 |
191.51 |
192.65 |
-0.53 |
550 |
2,967 |
+145 |
Mar19 |
180319 |
192.10 |
193.15 |
190.94 |
191.96 |
-0.58 |
523 |
3,454 |
+180 |
Apr19 |
180319 |
190.41 |
190.41 |
190.41 |
190.41 |
-0.61 |
32 |
1,419 |
+14 |
May19 |
180319 |
189.27 |
189.27 |
189.27 |
189.27 |
-0.65 |
18 |
649 |
+5 |
Total Volume and Open Interest |
135,457 |
396,223 |
-353 |
RBOB Gasoline(NYM) |
Apr18 |
180319 |
194.21 |
195.25 |
192.04 |
192.49 |
-2.10 |
49,090 |
73,728 |
-4,623 |
May18 |
180319 |
195.23 |
196.22 |
193.21 |
193.75 |
-1.98 |
46,060 |
141,166 |
+6,791 |
Jun18 |
180319 |
195.82 |
196.25 |
193.35 |
194.04 |
-1.82 |
23,900 |
56,749 |
+1,627 |
Jul18 |
180319 |
194.80 |
195.27 |
192.54 |
193.35 |
-1.62 |
10,310 |
40,428 |
+309 |
Aug18 |
180319 |
192.48 |
193.49 |
190.86 |
191.80 |
-1.43 |
5,733 |
26,884 |
+205 |
Sep18 |
180319 |
190.25 |
190.93 |
188.35 |
189.37 |
-1.27 |
5,763 |
27,787 |
-120 |
Oct18 |
180319 |
176.80 |
177.50 |
174.97 |
176.04 |
-1.21 |
1,304 |
12,841 |
+30 |
Nov18 |
180319 |
173.76 |
173.87 |
171.42 |
172.50 |
-1.16 |
319 |
12,470 |
+0 |
Dec18 |
180319 |
170.54 |
171.23 |
168.82 |
169.89 |
-1.16 |
1,488 |
20,783 |
-7 |
Jan19 |
180319 |
169.91 |
170.28 |
167.89 |
168.93 |
-1.16 |
433 |
8,881 |
+251 |
Total Volume and Open Interest |
145,083 |
427,356 |
+4,700 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180319 |
192.49 |
192.49 |
192.49 |
192.49 |
-2.10 |
0 |
1 |
+0 |
May18 |
180319 |
193.75 |
193.75 |
193.75 |
193.75 |
-1.98 |
|
|
|
Jun18 |
180319 |
194.04 |
194.04 |
194.04 |
194.04 |
-1.82 |
|
|
|
Jul18 |
180319 |
193.35 |
193.35 |
193.35 |
193.35 |
-1.62 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr18 |
180319 |
2.683 |
2.710 |
2.640 |
2.651 |
-0.037 |
147,708 |
158,713 |
-8,139 |
May18 |
180319 |
2.713 |
2.736 |
2.668 |
2.678 |
-0.038 |
93,758 |
313,075 |
+12,729 |
Jun18 |
180319 |
2.760 |
2.785 |
2.725 |
2.736 |
-0.034 |
24,634 |
82,500 |
-579 |
Jul18 |
180319 |
2.812 |
2.840 |
2.780 |
2.795 |
-0.028 |
20,672 |
129,745 |
+1,941 |
Aug18 |
180319 |
2.830 |
2.853 |
2.799 |
2.813 |
-0.026 |
11,144 |
62,793 |
+905 |
Sep18 |
180319 |
2.814 |
2.839 |
2.785 |
2.798 |
-0.026 |
13,828 |
81,713 |
-2,732 |
Oct18 |
180319 |
2.829 |
2.850 |
2.796 |
2.810 |
-0.026 |
18,017 |
130,035 |
+881 |
Nov18 |
180319 |
2.891 |
2.893 |
2.845 |
2.859 |
-0.025 |
5,115 |
43,188 |
-371 |
Dec18 |
180319 |
2.989 |
3.013 |
2.968 |
2.980 |
-0.026 |
3,238 |
45,987 |
+138 |
Jan19 |
180319 |
3.090 |
3.101 |
3.054 |
3.066 |
-0.028 |
7,300 |
65,568 |
+189 |
Feb19 |
180319 |
3.067 |
3.068 |
3.024 |
3.036 |
-0.026 |
2,157 |
30,820 |
+286 |
Mar19 |
180319 |
2.959 |
2.973 |
2.933 |
2.945 |
-0.022 |
5,318 |
56,890 |
+284 |
Apr19 |
180319 |
2.692 |
2.694 |
2.671 |
2.683 |
-0.011 |
7,024 |
65,627 |
-116 |
May19 |
180319 |
2.656 |
2.656 |
2.637 |
2.648 |
-0.008 |
1,163 |
21,576 |
+137 |
Jun19 |
180319 |
2.680 |
2.680 |
2.667 |
2.675 |
-0.008 |
663 |
13,031 |
+177 |
Jul19 |
180319 |
2.696 |
2.704 |
2.695 |
2.704 |
-0.007 |
468 |
10,583 |
+19 |
Total Volume and Open Interest |
368,607 |
1,406,698 |
+7,713 |
Brent Crude Oil(ICE) |
May18 |
180319 |
66.01 |
66.39 |
65.39 |
66.05 |
-0.16 |
208,594 |
328,408 |
-18,465 |
Jun18 |
180319 |
66.02 |
66.19 |
65.21 |
65.82 |
-0.23 |
169,144 |
454,097 |
-562 |
Jul18 |
180319 |
65.63 |
65.87 |
64.90 |
65.48 |
-0.27 |
66,726 |
216,383 |
+6,372 |
Aug18 |
180319 |
65.32 |
65.52 |
64.56 |
65.12 |
-0.29 |
42,736 |
129,061 |
-1,346 |
Sep18 |
180319 |
64.95 |
65.16 |
64.22 |
64.76 |
-0.30 |
41,362 |
153,969 |
+5,985 |
Oct18 |
180319 |
64.51 |
64.79 |
63.87 |
64.39 |
-0.32 |
17,070 |
68,766 |
+652 |
Nov18 |
180319 |
64.08 |
64.42 |
63.52 |
64.03 |
-0.33 |
11,945 |
75,226 |
+892 |
Dec18 |
180319 |
63.80 |
64.06 |
63.18 |
63.67 |
-0.34 |
54,888 |
269,543 |
+2,062 |
Jan19 |
180319 |
63.37 |
63.72 |
63.01 |
63.34 |
-0.34 |
4,308 |
49,793 |
+806 |
Feb19 |
180319 |
63.20 |
63.20 |
63.03 |
63.03 |
-0.35 |
2,091 |
31,941 |
-430 |
Mar19 |
180319 |
62.93 |
63.05 |
62.73 |
62.73 |
-0.35 |
2,116 |
35,384 |
+138 |
Apr19 |
180319 |
62.45 |
62.45 |
62.45 |
62.45 |
-0.35 |
420 |
12,217 |
-89 |
May19 |
180319 |
62.17 |
62.17 |
62.17 |
62.17 |
-0.36 |
808 |
16,719 |
+514 |
Jun19 |
180319 |
62.03 |
62.18 |
61.45 |
61.87 |
-0.36 |
10,189 |
82,631 |
-381 |
Total Volume and Open Interest |
661,495 |
2,354,409 |
+772 |
Gas Oil(ICE) |
Apr18 |
180319 |
583.00 |
585.50 |
577.50 |
584.75 |
+4.25 |
77,667 |
177,493 |
-10,677 |
May18 |
180319 |
582.00 |
586.00 |
578.00 |
585.00 |
+3.75 |
78,025 |
178,237 |
-515 |
Jun18 |
180319 |
582.75 |
584.75 |
577.00 |
583.50 |
+3.00 |
46,972 |
129,807 |
+5,116 |
Jul18 |
180319 |
582.00 |
583.75 |
576.50 |
582.50 |
+2.75 |
22,463 |
55,564 |
+891 |
Aug18 |
180319 |
581.50 |
583.25 |
576.00 |
581.75 |
+2.50 |
10,077 |
39,605 |
-1,116 |
Sep18 |
180319 |
578.25 |
582.50 |
575.50 |
581.00 |
+2.25 |
7,444 |
39,356 |
+423 |
Oct18 |
180319 |
578.00 |
581.75 |
575.00 |
580.25 |
+2.00 |
3,161 |
30,841 |
+654 |
Nov18 |
180319 |
575.50 |
579.25 |
573.00 |
578.25 |
+1.75 |
1,677 |
16,410 |
+230 |
Dec18 |
180319 |
573.75 |
577.50 |
570.75 |
576.25 |
+1.50 |
14,160 |
111,283 |
-3,411 |
Jan19 |
180319 |
572.50 |
576.50 |
570.00 |
575.00 |
+1.50 |
1,443 |
19,841 |
+90 |
Total Volume and Open Interest |
268,437 |
955,234 |
-9,107 |
Ethanol(CBOT) |
Apr18 |
180319 |
1.487 |
1.487 |
1.459 |
1.463 |
-0.030 |
398 |
1,046 |
-106 |
May18 |
180319 |
1.502 |
1.508 |
1.484 |
1.485 |
-0.031 |
150 |
361 |
+32 |
Jun18 |
180319 |
1.507 |
1.507 |
1.485 |
1.485 |
-0.031 |
6 |
166 |
+0 |
Jul18 |
180319 |
1.501 |
1.501 |
1.485 |
1.485 |
-0.029 |
0 |
162 |
+0 |
Aug18 |
180319 |
1.497 |
1.497 |
1.486 |
1.486 |
-0.027 |
0 |
8 |
+0 |
Sep18 |
180319 |
1.485 |
1.492 |
1.485 |
1.486 |
-0.024 |
0 |
113 |
+0 |
Oct18 |
180319 |
1.466 |
1.479 |
1.466 |
1.479 |
-0.024 |
|
|
|
Nov18 |
180319 |
1.490 |
1.491 |
1.463 |
1.463 |
-0.024 |
0 |
16 |
+0 |
Total Volume and Open Interest |
554 |
1,916 |
-74 |
WTI Crude Oil(ICE) |
Apr18 |
180319 |
62.21 |
62.33 |
61.41 |
62.06 |
-0.28 |
37,356 |
31,585 |
-2,334 |
May18 |
180319 |
62.27 |
62.43 |
61.46 |
62.13 |
-0.28 |
54,760 |
66,381 |
+2,525 |
Jun18 |
180319 |
62.14 |
62.29 |
61.32 |
61.96 |
-0.29 |
40,157 |
79,746 |
-6,091 |
Jul18 |
180319 |
61.79 |
61.97 |
61.01 |
61.61 |
-0.33 |
10,778 |
30,919 |
+32 |
Aug18 |
180319 |
61.37 |
61.50 |
60.59 |
61.16 |
-0.33 |
6,243 |
20,600 |
-69 |
Sep18 |
180319 |
60.80 |
61.05 |
60.13 |
60.67 |
-0.36 |
3,436 |
26,485 |
+12 |
Oct18 |
180319 |
60.38 |
60.57 |
59.67 |
60.19 |
-0.36 |
774 |
9,622 |
-74 |
Nov18 |
180319 |
59.89 |
60.03 |
59.24 |
59.75 |
-0.36 |
949 |
13,025 |
+19 |
Dec18 |
180319 |
59.48 |
59.73 |
58.85 |
59.35 |
-0.35 |
7,703 |
106,334 |
+899 |
Jan19 |
180319 |
58.96 |
58.96 |
58.96 |
58.96 |
-0.34 |
213 |
5,853 |
-99 |
Feb19 |
180319 |
58.53 |
58.53 |
58.53 |
58.53 |
-0.35 |
96 |
6,791 |
+31 |
Mar19 |
180319 |
58.14 |
58.14 |
58.14 |
58.14 |
-0.33 |
265 |
7,040 |
+41 |
Apr19 |
180319 |
57.77 |
57.77 |
57.77 |
57.77 |
-0.32 |
17 |
1,864 |
+10 |
May19 |
180319 |
57.41 |
57.41 |
57.41 |
57.41 |
-0.32 |
19 |
2,485 |
+6 |
Jun19 |
180319 |
57.17 |
57.20 |
57.03 |
57.07 |
-0.32 |
1,348 |
24,199 |
-5 |
Jul19 |
180319 |
56.72 |
56.72 |
56.72 |
56.72 |
-0.32 |
1 |
1,768 |
+0 |
Total Volume and Open Interest |
166,796 |
529,607 |
-4,908 |
US Dollar Index(ICE) |
Mar18 |
180319 |
90.180 |
90.350 |
89.970 |
89.982 |
-0.230 |
21,067 |
9,329 |
-6,980 |
Jun18 |
180319 |
89.760 |
89.940 |
89.320 |
89.332 |
-0.465 |
24,635 |
24,813 |
+4,174 |
Sep18 |
180319 |
89.440 |
89.500 |
88.912 |
88.912 |
-0.455 |
321 |
805 |
+93 |
Total Volume and Open Interest |
46,026 |
35,236 |
-2,712 |
Australian Dollar(CME) |
Mar18 |
180319 |
77.15 |
77.20 |
76.88 |
77.04 |
-0.09 |
107,407 |
43,978 |
-13,138 |
Jun18 |
180319 |
77.16 |
77.29 |
76.90 |
77.25 |
+0.09 |
59,164 |
80,895 |
+18,777 |
Sep18 |
180319 |
77.14 |
77.31 |
77.11 |
77.31 |
+0.09 |
30 |
518 |
-4 |
Total Volume and Open Interest |
167,831 |
127,010 |
+5,788 |
British Pound(CME) |
Mar18 |
180319 |
139.44 |
140.88 |
139.14 |
140.54 |
+1.14 |
134,556 |
80,818 |
-18,171 |
Jun18 |
180319 |
140.02 |
141.46 |
139.70 |
141.07 |
+1.11 |
74,139 |
135,512 |
+31,144 |
Sep18 |
180319 |
140.61 |
141.94 |
140.61 |
141.62 |
+1.10 |
45 |
507 |
+19 |
Total Volume and Open Interest |
211,057 |
218,334 |
+13,313 |
Canadian Dollar(CME) |
Mar18 |
180319 |
76.36 |
76.65 |
76.20 |
76.59 |
+0.23 |
101,490 |
70,953 |
-15,389 |
Jun18 |
180319 |
76.50 |
76.79 |
76.33 |
76.73 |
+0.23 |
60,853 |
85,346 |
+19,903 |
Sep18 |
180319 |
76.65 |
76.89 |
76.50 |
76.87 |
+0.22 |
92 |
2,193 |
+84 |
Dec18 |
180319 |
76.84 |
77.02 |
76.79 |
77.00 |
+0.21 |
102 |
3,600 |
+89 |
Total Volume and Open Interest |
162,680 |
162,506 |
+4,680 |
Japanese Yen(CME) |
Mar18 |
180319 |
94.31 |
94.63 |
94.07 |
94.24 |
-0.03 |
150,968 |
164,903 |
-17,121 |
Jun18 |
180319 |
94.89 |
95.22 |
94.65 |
94.98 |
+0.11 |
76,969 |
138,725 |
+29,414 |
Sep18 |
180319 |
95.60 |
95.81 |
95.32 |
95.61 |
+0.11 |
5 |
484 |
+2 |
Total Volume and Open Interest |
228,786 |
305,802 |
+12,396 |
Swiss Franc(CME) |
Mar18 |
180319 |
105.00 |
105.21 |
104.70 |
105.20 |
+0.23 |
25,185 |
29,582 |
-6,261 |
Jun18 |
180319 |
105.87 |
106.17 |
105.53 |
106.15 |
+0.34 |
15,025 |
38,296 |
+6,071 |
Sep18 |
180319 |
107.03 |
107.03 |
106.55 |
107.03 |
+0.33 |
0 |
37 |
+0 |
Total Volume and Open Interest |
40,210 |
67,932 |
-190 |
EuroFX(CME) |
Mar18 |
180319 |
122.90 |
123.26 |
122.59 |
123.20 |
+0.34 |
334,000 |
155,384 |
-81,261 |
Jun18 |
180319 |
123.76 |
124.46 |
123.43 |
124.44 |
+0.73 |
234,370 |
427,076 |
+89,775 |
Sep18 |
180319 |
124.47 |
125.34 |
124.39 |
125.34 |
+0.72 |
59 |
2,626 |
+26 |
Total Volume and Open Interest |
573,282 |
592,770 |
+9,019 |
Mexican Peso(CME) |
Mar18 |
180319 |
532.00 |
534.88 |
530.75 |
532.38 |
-2.13 |
73,864 |
36,307 |
-27,242 |
Apr18 |
180319 |
532.25 |
532.25 |
532.25 |
532.25 |
unch |
2 |
2 |
+2 |
Total Volume and Open Interest |
138,272 |
202,777 |
+1,422 |
Brazilian Real(CME) |
Apr18 |
180319 |
304.00 |
304.30 |
302.90 |
304.20 |
-0.45 |
2,990 |
21,097 |
+145 |
May18 |
180319 |
303.45 |
303.45 |
302.50 |
303.45 |
-0.30 |
168 |
341 |
+162 |
Jun18 |
180319 |
300.00 |
302.90 |
300.00 |
302.55 |
-0.35 |
0 |
684 |
+0 |
Jul18 |
180319 |
301.60 |
301.60 |
301.60 |
301.60 |
-0.35 |
0 |
50 |
+0 |
Total Volume and Open Interest |
3,158 |
22,225 |
+307 |
30-Year T-Bonds(CBOT) |
Mar18 |
180319 |
145~120 |
145~220 |
144~280 |
145~170 |
+0~030 |
306 |
1,562 |
-190 |
Jun18 |
180319 |
144~130 |
144~240 |
143~270 |
144~170 |
+0~030 |
251,142 |
815,692 |
-5,634 |
Sep18 |
180319 |
143~170 |
143~170 |
143~170 |
143~170 |
+0~030 |
0 |
62 |
+0 |
Total Volume and Open Interest |
251,448 |
817,316 |
-5,824 |
10-Year T-Notes(CBOT) |
Mar18 |
180319 |
120~310 |
121~035 |
120~230 |
121~000 |
+0~010 |
12,544 |
17,180 |
-4,060 |
Jun18 |
180319 |
120~105 |
120~160 |
120~025 |
120~125 |
+0~015 |
1,317,326 |
3,388,487 |
+808 |
Sep18 |
180319 |
120~015 |
120~015 |
120~015 |
120~015 |
+0~015 |
3 |
31 |
+1 |
Total Volume and Open Interest |
1,329,873 |
3,405,698 |
-3,251 |
5-Year T-Notes(CBOT) |
Mar18 |
180319 |
114~076 |
114~130 |
114~056 |
114~102 |
+0~002 |
3,428 |
17,693 |
-2,025 |
Jun18 |
180319 |
114~006 |
114~040 |
113~276 |
114~010 |
+0~004 |
724,770 |
3,318,986 |
-6,323 |
Sep18 |
180319 |
114~010 |
114~010 |
114~010 |
114~010 |
+0~004 |
0 |
6 |
+0 |
Total Volume and Open Interest |
728,198 |
3,336,685 |
-8,348 |
2 Year T-Notes(CBOT) |
Mar18 |
180319 |
106~160 |
106~172 |
106~152 |
106~162 |
+0~002 |
1,953 |
29,292 |
-24 |
Jun18 |
180319 |
106~070 |
106~086 |
106~060 |
106~074 |
+0~002 |
390,145 |
1,915,905 |
+37,715 |
Sep18 |
180319 |
106~074 |
106~074 |
106~074 |
106~074 |
+0~002 |
|
|
|
Total Volume and Open Interest |
392,098 |
1,945,197 |
+37,691 |
Eurodollars(CME) |
Mar18 |
180319 |
97.780 |
97.783 |
97.777 |
97.777 |
+0.002 |
332,642 |
1,208,347 |
-29,483 |
Jun18 |
180319 |
97.670 |
97.700 |
97.665 |
97.695 |
+0.025 |
426,105 |
1,764,198 |
+12,440 |
Sep18 |
180319 |
97.575 |
97.620 |
97.570 |
97.610 |
+0.030 |
278,469 |
1,484,958 |
+16,525 |
Dec18 |
180319 |
97.455 |
97.480 |
97.440 |
97.470 |
+0.015 |
395,619 |
2,061,816 |
+33,637 |
Mar19 |
180319 |
97.345 |
97.375 |
97.335 |
97.365 |
+0.015 |
321,801 |
1,397,658 |
-1,373 |
Jun19 |
180319 |
97.240 |
97.270 |
97.225 |
97.255 |
+0.010 |
306,805 |
1,408,705 |
-15,768 |
Sep19 |
180319 |
97.175 |
97.210 |
97.160 |
97.195 |
+0.015 |
186,555 |
915,394 |
-6,857 |
Dec19 |
180319 |
97.105 |
97.145 |
97.090 |
97.130 |
+0.020 |
295,441 |
2,251,339 |
-22,102 |
Mar20 |
180319 |
97.090 |
97.130 |
97.075 |
97.115 |
+0.025 |
193,291 |
1,044,960 |
-3,311 |
Jun20 |
180319 |
97.075 |
97.120 |
97.060 |
97.100 |
+0.020 |
189,801 |
910,359 |
+12,606 |
Sep20 |
180319 |
97.065 |
97.110 |
97.050 |
97.090 |
+0.015 |
127,262 |
641,464 |
-7,866 |
Dec20 |
180319 |
97.040 |
97.080 |
97.020 |
97.065 |
+0.015 |
132,476 |
766,348 |
+5,354 |
Mar21 |
180319 |
97.035 |
97.075 |
97.020 |
97.060 |
+0.015 |
85,725 |
529,723 |
+4,600 |
Jun21 |
180319 |
97.030 |
97.065 |
97.015 |
97.055 |
+0.015 |
59,426 |
256,662 |
-341 |
Sep21 |
180319 |
97.030 |
97.060 |
97.010 |
97.045 |
+0.010 |
41,873 |
189,054 |
-3,948 |
Dec21 |
180319 |
97.010 |
97.040 |
96.990 |
97.030 |
+0.010 |
50,748 |
290,260 |
+3,843 |
Mar22 |
180319 |
97.010 |
97.035 |
96.985 |
97.025 |
+0.010 |
34,474 |
130,982 |
-1,936 |
Jun22 |
180319 |
97.000 |
97.030 |
96.980 |
97.020 |
+0.010 |
34,700 |
83,490 |
-537 |
Total Volume and Open Interest |
3,717,458 |
1,098,884 |
+14,584 |
Ultra T-Bond(CBOT) |
Mar18 |
180319 |
157~21 |
158~18 |
157~16 |
158~11 |
+0~02 |
1,995 |
19,236 |
-1,244 |
Jun18 |
180319 |
157~13 |
157~22 |
156~16 |
157~14 |
+0~02 |
126,920 |
939,306 |
+2,064 |
Sep18 |
180319 |
156~14 |
156~14 |
156~14 |
156~14 |
+0~02 |
|
|
|
Total Volume and Open Interest |
128,915 |
958,542 |
+820 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180319 |
128~265 |
129~030 |
128~200 |
129~000 |
+0~015 |
5,042 |
5,301 |
-2,025 |
Jun18 |
180319 |
128~185 |
128~245 |
128~075 |
128~200 |
+0~015 |
124,952 |
549,420 |
+4,256 |
Sep18 |
180319 |
128~170 |
128~170 |
128~170 |
128~170 |
-0~015 |
|
|
|
Total Volume and Open Interest |
129,994 |
554,721 |
+2,231 |
30 Day Federal Funds(CBOT) |
Mar18 |
180319 |
98.497 |
98.503 |
98.497 |
98.500 |
unch |
6,725 |
114,422 |
+1,187 |
Apr18 |
180319 |
98.325 |
98.330 |
98.325 |
98.330 |
unch |
60,527 |
399,012 |
-12,804 |
May18 |
180319 |
98.310 |
98.320 |
98.310 |
98.315 |
unch |
62,688 |
188,189 |
+23,894 |
Jun18 |
180319 |
98.215 |
98.220 |
98.215 |
98.220 |
-0.005 |
21,416 |
93,242 |
+9,061 |
Jul18 |
180319 |
98.135 |
98.145 |
98.130 |
98.135 |
-0.005 |
37,428 |
218,258 |
+1,939 |
Aug18 |
180319 |
98.110 |
98.115 |
98.100 |
98.110 |
unch |
20,438 |
154,254 |
+1,359 |
Total Volume and Open Interest |
412,513 |
2,203,981 |
+57,805 |
Japanese Govt Bonds(SGX) |
Jun18 |
180319 |
150.91 |
150.95 |
150.87 |
150.90 |
+0.10 |
538 |
16,082 |
+43 |
Sep18 |
180319 |
150.90 |
150.90 |
150.90 |
150.90 |
+0.10 |
|
|
|
Dec18 |
180319 |
150.90 |
150.90 |
150.90 |
150.90 |
+0.10 |
|
|
|
Total Volume and Open Interest |
538 |
16,082 |
+43 |
Euro-Buxl(EUREX) |
Jun18 |
180319 |
163.02 |
163.50 |
162.28 |
163.36 |
+0.28 |
44,715 |
249,327 |
+37 |
Sep18 |
180319 |
169.04 |
169.04 |
169.04 |
169.04 |
+0.34 |
72 |
73 |
+71 |
Dec18 |
180319 |
169.04 |
169.04 |
169.04 |
169.04 |
+0.34 |
|
|
|
Total Volume and Open Interest |
44,787 |
262,507 |
+174 |
Euro-Bund(EUREX) |
Jun18 |
180319 |
158.16 |
158.30 |
157.67 |
158.23 |
+0.04 |
606,465 |
1,682,407 |
+16,979 |
Sep18 |
180319 |
157.95 |
157.95 |
157.95 |
157.95 |
+0.05 |
21 |
143 |
+7 |
Dec18 |
180319 |
156.23 |
156.23 |
156.23 |
156.23 |
+0.04 |
|
|
|
Total Volume and Open Interest |
606,486 |
1,848,398 |
-35,584 |
Euro-Bobl(EUREX) |
Jun18 |
180319 |
130.72 |
130.76 |
130.51 |
130.71 |
+0.01 |
378,159 |
1,482,219 |
-13,440 |
Sep18 |
180319 |
130.06 |
130.06 |
130.06 |
130.06 |
+0.01 |
0 |
2 |
+0 |
Dec18 |
180319 |
130.06 |
130.06 |
130.06 |
130.06 |
+0.01 |
|
|
|
Total Volume and Open Interest |
378,159 |
1,568,195 |
-35,283 |
Euro-Schatz(EUREX) |
Jun18 |
180319 |
111.90 |
111.92 |
111.86 |
111.90 |
+0.00 |
214,391 |
1,594,679 |
+1,989 |
Sep18 |
180319 |
111.71 |
111.71 |
111.71 |
111.71 |
+0.01 |
|
|
|
Dec18 |
180319 |
111.71 |
111.71 |
111.71 |
111.71 |
+0.01 |
|
|
|
Total Volume and Open Interest |
214,391 |
1,669,571 |
-18,560 |
3-Mth Euribor(EUREX) |
Mar18 |
180319 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
100 |
5,834 |
-99 |
Jun18 |
180319 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
95 |
3,547 |
+50 |
Sep18 |
180319 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
70 |
3,080 |
-19 |
Total Volume and Open Interest |
528 |
36,139 |
+0 |
Long Gilt(LIFFE) |
Mar18 |
180319 |
122~26 |
122~27 |
122~26 |
122~26 |
-0~03 |
2,217 |
22,506 |
-1,991 |
Jun18 |
180319 |
121~24 |
121~28 |
121~04 |
121~26 |
-0~03 |
192,316 |
698,611 |
-1,948 |
Total Volume and Open Interest |
194,533 |
721,117 |
-3,939 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180319 |
99.38 |
99.38 |
99.37 |
99.38 |
-0.00 |
19,405 |
334,656 |
-3,311 |
Jun18 |
180319 |
99.18 |
99.19 |
99.16 |
99.18 |
-0.01 |
40,269 |
710,141 |
-872 |
Sep18 |
180319 |
99.09 |
99.09 |
99.06 |
99.08 |
-0.01 |
31,269 |
410,024 |
+454 |
Dec18 |
180319 |
98.99 |
99.00 |
98.96 |
98.98 |
-0.01 |
45,571 |
470,000 |
+4,249 |
Mar19 |
180319 |
98.91 |
98.92 |
98.88 |
98.90 |
-0.01 |
77,589 |
348,370 |
+1,978 |
Jun19 |
180319 |
98.84 |
98.84 |
98.79 |
98.82 |
-0.01 |
128,211 |
358,135 |
+50,918 |
Total Volume and Open Interest |
655,143 |
3,867,976 |
+73,571 |
3-Mth Euribor(LIFFE) |
Mar18 |
180319 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
18,950 |
449,175 |
-2,812 |
Jun18 |
180319 |
100.320 |
100.325 |
100.315 |
100.325 |
+0.005 |
52,983 |
542,857 |
+1,704 |
Sep18 |
180319 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
46,477 |
560,505 |
-1,294 |
Total Volume and Open Interest |
776,160 |
5,158,815 |
+11,688 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180319 |
98.12 |
98.13 |
98.11 |
98.13 |
unch |
58,692 |
216,370 |
+7,427 |
Sep18 |
180319 |
98.11 |
98.12 |
98.09 |
98.11 |
unch |
52,248 |
227,569 |
+13,057 |
Dec18 |
180319 |
98.05 |
98.06 |
98.04 |
98.04 |
-0.02 |
38,615 |
209,058 |
+7,094 |
Mar19 |
180319 |
97.98 |
97.99 |
97.96 |
97.97 |
-0.01 |
24,844 |
145,870 |
+2,113 |
Jun19 |
180319 |
97.89 |
97.90 |
97.87 |
97.88 |
-0.02 |
19,346 |
110,352 |
+3,652 |
Sep19 |
180319 |
97.80 |
97.81 |
97.78 |
97.80 |
-0.01 |
20,218 |
85,489 |
+4,778 |
Dec19 |
180319 |
97.72 |
97.73 |
97.71 |
97.72 |
-0.01 |
9,695 |
55,410 |
+3,436 |
Mar20 |
180319 |
97.66 |
97.67 |
97.64 |
97.65 |
-0.01 |
7,241 |
24,511 |
+2,290 |
Jun20 |
180319 |
97.59 |
97.59 |
97.58 |
97.58 |
-0.01 |
106 |
3,163 |
+1 |
Sep20 |
180319 |
97.53 |
97.53 |
97.53 |
97.53 |
-0.01 |
110 |
3,327 |
+60 |
Total Volume and Open Interest |
231,726 |
1,082,816 |
+43,708 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180319 |
97.29 |
97.31 |
97.27 |
97.28 |
-0.01 |
170,748 |
1,095,376 |
+52,267 |
Sep18 |
180319 |
97.28 |
97.28 |
97.28 |
97.28 |
-0.01 |
|
|
|
Total Volume and Open Interest |
218,934 |
1,184,577 |
|
3-Year Aus T-Bonds(SFE) |
Jun18 |
180319 |
97.89 |
97.89 |
97.87 |
97.88 |
-0.01 |
234,442 |
956,746 |
+28,070 |
Sep18 |
180319 |
97.88 |
97.88 |
97.88 |
97.88 |
-0.01 |
|
|
|
Total Volume and Open Interest |
313,278 |
1,077,261 |
|
Gold(CMX) |
Apr18 |
180319 |
1312.9 |
1319.6 |
1307.4 |
1317.8 |
+5.5 |
257,888 |
255,216 |
-86 |
Jun18 |
180319 |
1319.5 |
1325.2 |
1313.1 |
1323.4 |
+5.4 |
14,086 |
186,811 |
+4,152 |
Aug18 |
180319 |
1325.2 |
1331.0 |
1319.1 |
1329.3 |
+5.4 |
1,624 |
41,258 |
+361 |
Oct18 |
180319 |
1329.0 |
1335.3 |
1327.1 |
1335.1 |
+5.4 |
62 |
5,746 |
+28 |
Dec18 |
180319 |
1335.6 |
1343.0 |
1331.9 |
1341.3 |
+5.5 |
960 |
40,560 |
+349 |
Feb19 |
180319 |
1341.4 |
1348.9 |
1341.4 |
1347.5 |
+5.5 |
107 |
2,607 |
+42 |
Apr19 |
180319 |
1347.2 |
1353.6 |
1347.2 |
1353.6 |
+5.4 |
2 |
2,877 |
+0 |
Jun19 |
180319 |
1360.2 |
1360.2 |
1360.2 |
1360.2 |
+5.4 |
22 |
1,867 |
+11 |
Aug19 |
180319 |
1359.5 |
1366.5 |
1355.5 |
1366.5 |
+5.4 |
0 |
12 |
+0 |
Oct19 |
180319 |
1373.1 |
1373.1 |
1373.1 |
1373.1 |
+5.4 |
0 |
27 |
+0 |
Dec19 |
180319 |
1380.6 |
1380.6 |
1380.6 |
1380.6 |
+5.4 |
101 |
3,348 |
-1 |
Total Volume and Open Interest |
275,061 |
542,647 |
+4,879 |
Silver(CMX) |
Mar18 |
180319 |
1616.5 |
1626.0 |
1616.5 |
1625.5 |
+5.3 |
34 |
166 |
+9 |
May18 |
180319 |
1630.5 |
1634.5 |
1620.0 |
1632.5 |
+5.3 |
71,441 |
148,408 |
+3,181 |
Jul18 |
180319 |
1640.0 |
1643.0 |
1629.0 |
1641.0 |
+5.3 |
4,576 |
28,104 |
+1,274 |
Sep18 |
180319 |
1647.0 |
1652.0 |
1641.0 |
1650.7 |
+5.3 |
1,266 |
10,593 |
+568 |
Dec18 |
180319 |
1661.0 |
1666.5 |
1653.0 |
1665.1 |
+5.3 |
1,502 |
19,051 |
+297 |
Mar19 |
180319 |
1671.5 |
1681.0 |
1670.5 |
1679.9 |
+5.3 |
24 |
533 |
+13 |
May19 |
180319 |
1689.6 |
1689.6 |
1689.6 |
1689.6 |
+5.3 |
1 |
54 |
+0 |
Total Volume and Open Interest |
78,892 |
208,501 |
+5,343 |
Platinum(NYMEX) |
Apr18 |
180319 |
950.4 |
958.4 |
942.1 |
954.4 |
+4.2 |
17,264 |
53,968 |
-3,047 |
Jul18 |
180319 |
955.6 |
963.2 |
947.3 |
959.6 |
+4.2 |
4,688 |
25,563 |
+3,558 |
Oct18 |
180319 |
958.8 |
965.5 |
953.0 |
965.1 |
+4.3 |
15 |
460 |
+6 |
Jan19 |
180319 |
970.7 |
970.7 |
970.7 |
970.7 |
+4.4 |
0 |
17 |
+0 |
Total Volume and Open Interest |
21,968 |
80,010 |
+518 |
Palladium(NYMEX) |
Mar18 |
180319 |
991.15 |
991.15 |
991.15 |
991.15 |
-1.15 |
0 |
11 |
+0 |
Jun18 |
180319 |
991.95 |
994.20 |
981.90 |
987.40 |
-1.15 |
3,146 |
23,684 |
-230 |
Sep18 |
180319 |
985.00 |
987.95 |
980.65 |
982.70 |
-0.85 |
35 |
1,045 |
+19 |
Total Volume and Open Interest |
3,181 |
24,773 |
-211 |
Copper(CMX) |
Mar18 |
180319 |
309.00 |
309.00 |
305.55 |
306.95 |
-2.35 |
493 |
1,841 |
-175 |
May18 |
180319 |
311.50 |
311.55 |
305.80 |
308.20 |
-2.55 |
79,320 |
142,282 |
-145 |
Jul18 |
180319 |
312.95 |
312.95 |
307.85 |
310.15 |
-2.55 |
5,111 |
47,935 |
+2,033 |
Sep18 |
180319 |
313.95 |
313.95 |
309.75 |
311.95 |
-2.60 |
2,614 |
32,134 |
+251 |
Dec18 |
180319 |
313.40 |
315.00 |
311.60 |
313.95 |
-2.55 |
3,573 |
19,903 |
-278 |
Total Volume and Open Interest |
94,265 |
273,171 |
+3,741 |
E-mini DJIA Index(CBOT) |
Jun18 |
180319 |
24976 |
24984 |
24461 |
24691 |
-274 |
241,672 |
104,993 |
+7,415 |
Sep18 |
180319 |
24933 |
24955 |
24512 |
24739 |
-274 |
40 |
172 |
+4 |
Dec18 |
180319 |
24799 |
24799 |
24606 |
24788 |
-273 |
7 |
11 |
+2 |
Mar19 |
180319 |
24819 |
24819 |
24819 |
24819 |
-274 |
|
|
|
Total Volume and Open Interest |
302,466 |
146,601 |
-1,139 |
S & P 500(CME) |
Jun18 |
180319 |
2753.50 |
2755.60 |
2698.00 |
2722.80 |
-33.10 |
1,965 |
27,404 |
+457 |
Sep18 |
180319 |
2729.30 |
2729.30 |
2703.90 |
2729.30 |
-33.60 |
3 |
25 |
+0 |
Dec18 |
180319 |
2734.70 |
2734.70 |
2709.40 |
2734.70 |
-33.70 |
0 |
300 |
+0 |
Mar19 |
180319 |
2739.80 |
2739.80 |
2714.50 |
2739.80 |
-33.70 |
|
|
|
Total Volume and Open Interest |
5,118 |
87,346 |
-2,785 |
S & P 500 E-Mini(CME) |
Jun18 |
180319 |
2756.25 |
2756.50 |
2697.25 |
2722.75 |
-33.25 |
1,392,307 |
2,665,457 |
+56,307 |
Sep18 |
180319 |
2763.00 |
2763.00 |
2703.25 |
2729.25 |
-33.75 |
5,544 |
23,721 |
+4,265 |
Dec18 |
180319 |
2765.75 |
2766.75 |
2711.50 |
2734.75 |
-33.75 |
3 |
24,999 |
-1 |
Mar19 |
180319 |
2755.00 |
2755.00 |
2739.50 |
2739.75 |
-33.75 |
1 |
47 |
+1 |
Total Volume and Open Interest |
1,756,421 |
3,670,913 |
-47,803 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180319 |
7043.00 |
7043.00 |
6821.25 |
6914.25 |
-129.75 |
349,315 |
220,577 |
+7,471 |
Sep18 |
180319 |
7070.50 |
7073.50 |
6858.00 |
6949.50 |
-128.50 |
290 |
773 |
+54 |
Dec18 |
180319 |
7028.00 |
7028.00 |
6900.00 |
6975.25 |
-129.75 |
0 |
15 |
+0 |
Total Volume and Open Interest |
405,782 |
305,902 |
+3,499 |
S&P Midcap 400(CME) e-Mini |
Mar18 |
180316 |
1921.90 |
1927.80 |
1921.50 |
1924.85 |
+2.05 |
7,314 |
13,112 |
-4,860 |
Jun18 |
180319 |
1939.40 |
1939.40 |
1904.10 |
1921.10 |
-18.30 |
15,853 |
79,355 |
+1,885 |
Sep18 |
180319 |
1927.30 |
1927.30 |
1912.10 |
1927.30 |
-17.90 |
|
|
|
Total Volume and Open Interest |
18,508 |
90,780 |
+198 |
Volatility Index(CBOE) |
Mar18 |
180319 |
16.30 |
20.20 |
16.21 |
18.18 |
+1.91 |
69,522 |
89,981 |
+0 |
Apr18 |
180319 |
16.45 |
18.63 |
16.40 |
17.48 |
+1.00 |
63,361 |
154,452 |
+0 |
May18 |
180319 |
16.79 |
18.25 |
16.79 |
17.48 |
+0.65 |
17,731 |
42,215 |
+0 |
Jun18 |
180319 |
17.00 |
18.00 |
16.97 |
17.38 |
+0.40 |
9,016 |
40,101 |
+0 |
Total Volume and Open Interest |
168,690 |
403,064 |
+0 |
S & P 600(CME) |
Mar18 |
180316 |
961.55 |
961.55 |
961.55 |
961.55 |
-0.35 |
|
|
|
Jun18 |
180319 |
961.00 |
961.00 |
961.00 |
961.00 |
-9.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180319 |
1589.80 |
1590.20 |
1555.00 |
1577.30 |
-13.60 |
12,367 |
7,493 |
-2 |
Total Volume and Open Interest |
14,943 |
28,807 |
-58 |
Nikkei 225(CME) |
Jun18 |
180319 |
21475 |
21530 |
20955 |
21175 |
-295 |
14,634 |
48,898 |
+371 |
Sep18 |
180319 |
21125 |
21490 |
21060 |
21165 |
-285 |
0 |
7 |
-10 |
Total Volume and Open Interest |
14,634 |
48,905 |
+361 |
Nikkei 225(SGX) |
Jun18 |
180319 |
21460 |
21505 |
21170 |
21275 |
-180 |
82,512 |
140,475 |
+1,044 |
Sep18 |
180319 |
21245 |
21245 |
21245 |
21245 |
-355 |
3 |
139 |
+3 |
Dec18 |
180319 |
21105 |
21105 |
21105 |
21105 |
-355 |
0 |
3,061 |
+0 |
Total Volume and Open Interest |
84,475 |
152,009 |
+2,234 |
Nikkei 225 Mini(JPX) |
Mar18 |
180308 |
21220 |
21505 |
21215 |
21380 |
+180 |
1,175,814 |
690,008 |
-377,925 |
Jun18 |
180319 |
21435 |
21510 |
21170 |
21270 |
-370 |
922,803 |
392,086 |
+188,453 |
Sep18 |
180319 |
21380 |
21455 |
21120 |
21220 |
-380 |
8,436 |
5,213 |
+995 |
Total Volume and Open Interest |
980,698 |
545,871 |
+239,244 |
Nikkei 225(JPX) |
Mar18 |
180308 |
21220 |
21510 |
21220 |
21380 |
+180 |
183,025 |
267,964 |
-106,690 |
Jun18 |
180319 |
21430 |
21510 |
21170 |
21270 |
-370 |
65,162 |
308,828 |
+5,941 |
Sep18 |
180319 |
21340 |
21420 |
21140 |
21220 |
-380 |
522 |
6,254 |
+320 |
Total Volume and Open Interest |
65,692 |
401,609 |
+6,862 |
Nikkei 225(CME) Yen |
Mar18 |
180308 |
21485 |
21680 |
21295 |
21660 |
+220 |
72,985 |
48,326 |
-11,850 |
Jun18 |
180319 |
21390 |
21480 |
20905 |
21120 |
-295 |
35,816 |
66,967 |
+2,015 |
Sep18 |
180319 |
21060 |
21400 |
20870 |
21070 |
-295 |
0 |
2 |
+0 |
Total Volume and Open Interest |
35,816 |
66,970 |
+2,015 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180308 |
21490 |
21660 |
21310 |
21660 |
+220 |
10 |
39 |
+5 |
Jun18 |
180319 |
21020 |
21460 |
20920 |
21120 |
-300 |
0 |
2 |
+0 |
Sep18 |
180319 |
21070 |
21070 |
21070 |
21070 |
-300 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
CAC 40(EURONEXT) |
Apr18 |
180319 |
5243.5 |
5254.5 |
5179.0 |
5208.0 |
-53.5 |
64,431 |
259,432 |
+28,029 |
May18 |
180319 |
5160.0 |
5185.0 |
5125.0 |
5150.0 |
-54.0 |
|
|
|
Jun18 |
180319 |
5119.0 |
5126.0 |
5070.0 |
5091.5 |
-53.0 |
979 |
32,223 |
+192 |
Total Volume and Open Interest |
153,452 |
414,635 |
-29,391 |
Hang Seng Index(HKFE) |
Mar18 |
180319 |
31467 |
31677 |
31209 |
31393 |
-57 |
175,992 |
108,308 |
+671 |
Apr18 |
180319 |
31458 |
31650 |
31190 |
31379 |
-47 |
817 |
5,768 |
+76 |
Total Volume and Open Interest |
177,957 |
123,930 |
+1,123 |
DAX(EUREX) |
Jun18 |
180319 |
12344.0 |
12377.5 |
12160.0 |
12214.5 |
-201.0 |
57,864 |
101,032 |
+7,825 |
Sep18 |
180319 |
12338.5 |
12364.0 |
12185.0 |
12201.0 |
-201.0 |
1,960 |
2,980 |
-1,430 |
Dec18 |
180319 |
12251.0 |
12254.5 |
12189.0 |
12189.0 |
|
|
|
|
Mini-DAX(EUREX) |
Mar18 |
180316 |
12368.0 |
12432.0 |
12362.0 |
12363.0 |
+2.5 |
38,827 |
22,713 |
-4,924 |
Jun18 |
180319 |
12349.0 |
12378.0 |
12163.0 |
12214.5 |
-201.0 |
4,719 |
5,603 |
+1,429 |
Sep18 |
180319 |
12350.0 |
12353.0 |
12156.0 |
12201.0 |
-201.0 |
14 |
334 |
+4 |
Total Volume and Open Interest |
38,337 |
9,422 |
-23,712 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180316 |
3418 |
3433 |
3414 |
3430 |
+11 |
2,811,850 |
1,338,414 |
-388,576 |
Jun18 |
180319 |
3333 |
3343 |
3288 |
3303 |
-47 |
1,556,930 |
3,423,797 |
+149,160 |
Sep18 |
180319 |
3323 |
3328 |
3278 |
3293 |
-47 |
6,282 |
42,294 |
+25,765 |
Total Volume and Open Interest |
3,617,586 |
4,516,622 |
-118,485 |
Swiss Market Index(EUREX) |
Mar18 |
180316 |
8877 |
8877 |
8877 |
8877 |
-11 |
117,697 |
120,017 |
-49,017 |
Jun18 |
180319 |
8681 |
8720 |
8611 |
8640 |
-96 |
53,284 |
229,617 |
+19,161 |
Sep18 |
180319 |
8668 |
8683 |
8611 |
8611 |
-97 |
205 |
271 |
+185 |
Total Volume and Open Interest |
129,545 |
236,572 |
-121,124 |
FT-SE 100(EURONEXT) |
Jun18 |
180319 |
7057.50 |
7068.50 |
6936.50 |
6954.00 |
-123.00 |
156,255 |
574,624 |
+29,194 |
Sep18 |
180319 |
6882.50 |
6890.00 |
6882.50 |
6890.00 |
-123.50 |
0 |
45 |
+0 |
Dec18 |
180319 |
6858.00 |
6858.00 |
6858.00 |
6858.00 |
-122.50 |
0 |
1,000 |
+0 |
Total Volume and Open Interest |
332,887 |
621,247 |
-16,771 |
SPI 200(SFE) |
Jun18 |
180319 |
5950.0 |
5987.0 |
5923.0 |
5958.0 |
+11.0 |
50,322 |
257,923 |
-12,723 |
Sep18 |
180319 |
5903.0 |
5903.0 |
5903.0 |
5903.0 |
+11.0 |
0 |
2,805 |
+0 |
Dec18 |
180319 |
5891.0 |
5891.0 |
5891.0 |
5891.0 |
+11.0 |
0 |
3,159 |
+0 |
Total Volume and Open Interest |
60,650 |
298,518 |
-59,512 |
FTSE MIB(ISE) |
Jun18 |
180319 |
22350.00 |
22390.00 |
22060.00 |
22157.00 |
-235.00 |
33,373 |
38,469 |
-4,296 |
Sep18 |
180319 |
22100.00 |
22215.00 |
21965.00 |
22052.00 |
-230.00 |
6 |
9 |
+4 |
Dec18 |
180319 |
21935.00 |
21935.00 |
21935.00 |
21935.00 |
-220.00 |
|
|
|
Total Volume and Open Interest |
80,677 |
51,010 |
-11,574 |
KOSPI 200(KFE) |
Jun18 |
180319 |
323.30 |
323.80 |
320.15 |
323.15 |
-0.85 |
184,737 |
228,136 |
+3,366 |
Sep18 |
180319 |
324.10 |
324.40 |
320.90 |
323.90 |
-0.50 |
131 |
7,166 |
+3 |
Dec18 |
180319 |
326.85 |
326.85 |
322.50 |
323.25 |
-0.95 |
1 |
33,060 |
+10 |
Total Volume and Open Interest |
184,871 |
291,285 |
+3,580 |
GSCI(CME) |
Apr18 |
180319 |
442.15 |
442.90 |
439.65 |
440.95 |
-3.35 |
71 |
15,219 |
+71 |
May18 |
180319 |
441.15 |
441.15 |
441.15 |
441.15 |
-3.15 |
|
|
|
Jun18 |
180319 |
441.70 |
441.70 |
441.70 |
441.70 |
-3.15 |
|
|
|
Total Volume and Open Interest |
71 |
15,219 |
-1,352 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|