|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 21, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180321 |
1029.50 |
1037.25 |
1024.75 |
1029.75 |
+1.50 |
131,023 |
378,894 |
-5,544 |
Jul18 |
180321 |
1040.00 |
1048.00 |
1035.50 |
1040.50 |
+1.50 |
65,314 |
221,772 |
+1,698 |
Aug18 |
180321 |
1042.00 |
1049.00 |
1037.25 |
1041.75 |
+1.50 |
5,908 |
28,017 |
+442 |
Sep18 |
180321 |
1031.25 |
1035.75 |
1025.75 |
1030.25 |
+2.00 |
2,526 |
8,528 |
+21 |
Nov18 |
180321 |
1025.25 |
1031.00 |
1022.00 |
1026.25 |
+1.25 |
40,086 |
166,041 |
+1,117 |
Jan19 |
180321 |
1029.50 |
1034.50 |
1026.00 |
1029.75 |
+0.75 |
1,429 |
22,028 |
-19 |
Mar19 |
180321 |
1029.25 |
1032.00 |
1024.00 |
1027.50 |
+0.50 |
1,049 |
16,723 |
-210 |
May19 |
180321 |
1027.00 |
1032.25 |
1024.00 |
1027.50 |
+0.75 |
725 |
4,438 |
-127 |
Jul19 |
180321 |
1029.25 |
1035.25 |
1026.75 |
1030.00 |
+0.25 |
505 |
6,830 |
+205 |
Aug19 |
180321 |
1025.25 |
1025.25 |
1025.25 |
1025.25 |
+0.25 |
0 |
75 |
+0 |
Sep19 |
180321 |
1008.25 |
1008.25 |
1008.25 |
1008.25 |
+0.25 |
0 |
42 |
+0 |
Nov19 |
180321 |
1000.00 |
1004.00 |
995.00 |
997.50 |
-1.00 |
704 |
5,662 |
+205 |
Jan20 |
180321 |
1002.50 |
1002.50 |
1002.50 |
1002.50 |
-1.00 |
1 |
21 |
+1 |
Mar20 |
180321 |
1003.00 |
1003.00 |
1003.00 |
1003.00 |
-1.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
249,270 |
859,154 |
-2,211 |
Soybean Meal(CBOT) |
May18 |
180321 |
362.50 |
368.80 |
361.20 |
364.50 |
+2.80 |
90,416 |
200,506 |
-6,339 |
Jul18 |
180321 |
365.00 |
370.80 |
363.70 |
366.80 |
+2.60 |
32,825 |
118,794 |
+2,459 |
Aug18 |
180321 |
363.60 |
368.40 |
362.10 |
364.60 |
+2.30 |
5,432 |
25,097 |
+593 |
Sep18 |
180321 |
361.90 |
366.00 |
360.50 |
362.60 |
+2.20 |
3,520 |
13,578 |
+266 |
Oct18 |
180321 |
359.30 |
362.90 |
357.90 |
359.70 |
+1.80 |
2,532 |
14,314 |
+447 |
Dec18 |
180321 |
358.70 |
362.20 |
357.50 |
359.00 |
+1.20 |
11,366 |
52,983 |
-1,623 |
Jan19 |
180321 |
358.00 |
359.60 |
355.50 |
356.70 |
+1.00 |
992 |
5,414 |
+123 |
Mar19 |
180321 |
355.00 |
355.30 |
351.80 |
352.30 |
+0.30 |
935 |
8,890 |
+385 |
May19 |
180321 |
350.70 |
352.00 |
348.60 |
349.50 |
+0.40 |
350 |
5,541 |
+73 |
Jul19 |
180321 |
349.30 |
351.60 |
349.10 |
349.70 |
+0.40 |
256 |
3,413 |
+105 |
Total Volume and Open Interest |
148,823 |
453,442 |
-3,388 |
Soybean Oil(CBOT) |
May18 |
180321 |
31.71 |
32.50 |
31.62 |
32.37 |
+0.63 |
53,564 |
240,044 |
+5 |
Jul18 |
180321 |
31.97 |
32.69 |
31.87 |
32.60 |
+0.63 |
17,919 |
113,006 |
+2,614 |
Aug18 |
180321 |
32.09 |
32.80 |
31.98 |
32.71 |
+0.62 |
3,925 |
25,717 |
+341 |
Sep18 |
180321 |
32.22 |
32.91 |
32.11 |
32.83 |
+0.61 |
1,735 |
18,045 |
+688 |
Oct18 |
180321 |
32.32 |
33.01 |
32.20 |
32.94 |
+0.62 |
1,103 |
15,477 |
+106 |
Dec18 |
180321 |
32.55 |
33.25 |
32.43 |
33.17 |
+0.62 |
5,628 |
57,641 |
-55 |
Jan19 |
180321 |
32.71 |
33.45 |
32.67 |
33.38 |
+0.61 |
204 |
10,349 |
+41 |
Mar19 |
180321 |
32.94 |
33.67 |
32.90 |
33.61 |
+0.61 |
303 |
8,130 |
+65 |
May19 |
180321 |
33.21 |
33.85 |
33.11 |
33.80 |
+0.59 |
201 |
2,299 |
+58 |
Jul19 |
180321 |
33.35 |
34.02 |
33.29 |
33.98 |
+0.61 |
79 |
2,167 |
-29 |
Total Volume and Open Interest |
84,694 |
496,298 |
+3,852 |
Canola(WCE) |
Mar18 |
180314 |
513.0 |
513.0 |
513.0 |
513.0 |
-2.5 |
0 |
1,810 |
+0 |
May18 |
180321 |
519.8 |
522.3 |
518.7 |
521.0 |
+1.2 |
7,589 |
75,045 |
+448 |
Jul18 |
180321 |
525.0 |
527.9 |
524.2 |
526.6 |
+1.3 |
3,220 |
49,565 |
+807 |
Nov18 |
180321 |
515.2 |
517.5 |
514.5 |
516.7 |
+0.9 |
1,604 |
58,514 |
+666 |
Jan19 |
180321 |
520.1 |
521.2 |
518.6 |
520.8 |
+1.4 |
282 |
4,370 |
+245 |
Total Volume and Open Interest |
12,717 |
188,136 |
+2,171 |
Corn(CBOT) |
May18 |
180321 |
375.00 |
375.75 |
373.75 |
375.00 |
+0.50 |
245,783 |
700,303 |
-13,868 |
Jul18 |
180321 |
383.00 |
383.75 |
381.75 |
383.00 |
+0.50 |
122,730 |
489,250 |
+2,345 |
Sep18 |
180321 |
390.00 |
390.25 |
388.50 |
389.50 |
-0.25 |
26,428 |
205,192 |
+4,169 |
Dec18 |
180321 |
397.25 |
397.75 |
395.75 |
396.75 |
-0.50 |
55,869 |
349,245 |
+1,051 |
Mar19 |
180321 |
404.25 |
405.00 |
402.75 |
403.75 |
-0.50 |
4,184 |
75,985 |
+120 |
May19 |
180321 |
409.25 |
409.50 |
407.50 |
408.25 |
-0.50 |
1,725 |
15,765 |
+12 |
Jul19 |
180321 |
413.25 |
413.50 |
411.50 |
412.50 |
-0.50 |
2,078 |
21,705 |
+384 |
Sep19 |
180321 |
402.75 |
402.75 |
402.00 |
402.50 |
unch |
263 |
2,301 |
+173 |
Dec19 |
180321 |
406.00 |
406.75 |
404.75 |
405.75 |
-0.50 |
1,461 |
19,726 |
+633 |
Mar20 |
180321 |
413.50 |
413.50 |
413.50 |
413.50 |
-0.50 |
24 |
308 |
+13 |
Total Volume and Open Interest |
460,580 |
1,880,865 |
-4,965 |
Wheat(CBOT) |
May18 |
180321 |
453.50 |
454.50 |
446.75 |
453.50 |
+0.50 |
109,989 |
219,877 |
-7,440 |
Jul18 |
180321 |
468.50 |
470.50 |
462.25 |
469.25 |
+0.50 |
50,026 |
120,642 |
-5,243 |
Sep18 |
180321 |
485.00 |
486.75 |
479.00 |
485.50 |
+0.25 |
17,668 |
58,946 |
+431 |
Dec18 |
180321 |
506.25 |
507.50 |
500.75 |
507.25 |
+0.75 |
9,635 |
57,370 |
+387 |
Mar19 |
180321 |
523.75 |
525.25 |
518.25 |
524.50 |
+1.00 |
1,114 |
16,504 |
+70 |
May19 |
180321 |
532.75 |
533.75 |
527.25 |
533.25 |
+0.75 |
291 |
1,372 |
+97 |
Total Volume and Open Interest |
189,093 |
481,244 |
-11,713 |
Wheat(KCBT) |
May18 |
180321 |
470.00 |
470.25 |
458.25 |
465.50 |
-4.50 |
65,033 |
113,529 |
-8,853 |
Jul18 |
180321 |
487.75 |
488.25 |
476.25 |
483.75 |
-4.00 |
51,868 |
70,470 |
-4,708 |
Sep18 |
180321 |
504.25 |
506.00 |
494.50 |
501.75 |
-4.00 |
15,478 |
42,215 |
-283 |
Dec18 |
180321 |
527.25 |
527.50 |
517.50 |
524.50 |
-3.50 |
14,053 |
34,050 |
-915 |
Mar19 |
180321 |
540.00 |
540.00 |
531.50 |
538.50 |
-2.25 |
2,836 |
12,498 |
+361 |
May19 |
180321 |
544.25 |
545.75 |
538.25 |
545.25 |
-0.50 |
383 |
1,610 |
+24 |
Jul19 |
180321 |
547.75 |
550.25 |
542.75 |
549.50 |
+0.75 |
254 |
1,523 |
-17 |
Total Volume and Open Interest |
149,921 |
276,255 |
-14,389 |
Wheat(MGE) |
May18 |
180321 |
593.00 |
594.75 |
582.75 |
589.25 |
-4.00 |
5,588 |
33,000 |
+489 |
Jul18 |
180321 |
602.75 |
603.00 |
592.25 |
598.75 |
-3.75 |
3,109 |
11,168 |
+380 |
Sep18 |
180321 |
610.50 |
611.75 |
600.50 |
607.00 |
-4.25 |
1,929 |
8,537 |
+19 |
Dec18 |
180321 |
623.00 |
623.00 |
613.75 |
620.00 |
-4.50 |
1,741 |
5,848 |
+410 |
Mar19 |
180321 |
632.00 |
632.00 |
625.00 |
629.00 |
-4.50 |
142 |
1,019 |
+21 |
May19 |
180321 |
630.00 |
630.00 |
630.00 |
630.00 |
-5.50 |
0 |
24 |
+0 |
Total Volume and Open Interest |
12,509 |
59,629 |
+1,319 |
Oats(CBOT) |
May18 |
180321 |
235.75 |
235.75 |
227.50 |
231.50 |
-4.00 |
895 |
4,231 |
+38 |
Jul18 |
180321 |
241.00 |
242.00 |
234.75 |
238.50 |
-3.25 |
147 |
980 |
+36 |
Sep18 |
180321 |
246.00 |
246.00 |
244.50 |
244.50 |
-2.75 |
17 |
43 |
+10 |
Dec18 |
180321 |
253.00 |
253.00 |
248.50 |
252.50 |
unch |
7 |
302 |
+5 |
Total Volume and Open Interest |
1,066 |
5,556 |
+89 |
Rough Rice(CBOT) |
Mar18 |
180314 |
12.10 |
12.10 |
12.10 |
12.10 |
unch |
0 |
3 |
+0 |
May18 |
180321 |
12.22 |
12.38 |
12.20 |
12.31 |
+0.11 |
206 |
5,898 |
-22 |
Jul18 |
180321 |
12.37 |
12.50 |
12.35 |
12.45 |
+0.09 |
10 |
1,245 |
-3 |
Sep18 |
180321 |
11.57 |
11.74 |
11.57 |
11.73 |
+0.09 |
6 |
860 |
+1 |
Total Volume and Open Interest |
222 |
8,003 |
-24 |
Live Cattle(CME) |
Apr18 |
180321 |
119.600 |
119.750 |
117.150 |
117.700 |
-1.880 |
21,518 |
61,518 |
-4,579 |
Jun18 |
180321 |
109.000 |
109.135 |
106.650 |
107.385 |
-1.615 |
27,179 |
157,672 |
+171 |
Aug18 |
180321 |
106.750 |
106.850 |
104.750 |
105.285 |
-1.415 |
12,469 |
71,668 |
-171 |
Oct18 |
180321 |
109.535 |
109.635 |
108.100 |
108.635 |
-0.815 |
7,953 |
37,928 |
+1,621 |
Dec18 |
180321 |
113.230 |
113.300 |
111.730 |
112.050 |
-1.050 |
4,129 |
21,206 |
+869 |
Feb19 |
180321 |
114.980 |
114.980 |
113.350 |
113.535 |
-1.415 |
452 |
5,683 |
+90 |
Total Volume and Open Interest |
73,980 |
359,244 |
-1,890 |
Feeder Cattle(CME) |
Mar18 |
180321 |
138.150 |
138.380 |
136.300 |
136.785 |
-1.000 |
1,468 |
4,252 |
-535 |
Apr18 |
180321 |
137.830 |
138.185 |
135.735 |
136.235 |
-1.215 |
6,821 |
14,207 |
-384 |
May18 |
180321 |
138.300 |
138.750 |
136.400 |
136.950 |
-1.300 |
5,419 |
16,238 |
+339 |
Aug18 |
180321 |
144.100 |
144.100 |
141.830 |
142.200 |
-1.430 |
2,133 |
11,064 |
+410 |
Sep18 |
180321 |
145.435 |
145.435 |
143.185 |
143.630 |
-1.450 |
423 |
2,408 |
+91 |
Oct18 |
180321 |
145.750 |
145.785 |
143.500 |
143.900 |
-1.480 |
184 |
1,492 |
+27 |
Nov18 |
180321 |
145.400 |
145.700 |
143.650 |
143.985 |
-1.395 |
110 |
1,445 |
+12 |
Total Volume and Open Interest |
16,614 |
51,594 |
-21 |
Lean Hogs(CME) |
Apr18 |
180321 |
63.600 |
63.600 |
62.535 |
62.580 |
-0.670 |
19,576 |
34,211 |
+35 |
May18 |
180321 |
70.300 |
70.750 |
69.850 |
70.330 |
+0.130 |
382 |
3,373 |
-29 |
Jun18 |
180321 |
76.700 |
77.635 |
76.150 |
77.230 |
+0.480 |
17,818 |
87,744 |
+1,861 |
Jul18 |
180321 |
77.980 |
78.535 |
77.200 |
78.080 |
+0.180 |
5,240 |
23,092 |
+238 |
Aug18 |
180321 |
78.250 |
78.900 |
77.580 |
78.300 |
+0.050 |
4,972 |
33,070 |
+250 |
Oct18 |
180321 |
67.700 |
68.225 |
67.180 |
67.750 |
+0.025 |
3,873 |
32,670 |
+341 |
Dec18 |
180321 |
62.680 |
63.130 |
62.200 |
62.550 |
-0.050 |
711 |
14,743 |
-147 |
Feb19 |
180321 |
66.100 |
66.900 |
66.100 |
66.330 |
unch |
126 |
2,252 |
-50 |
Total Volume and Open Interest |
52,794 |
231,675 |
+2,504 |
Class III Milk(CME) |
Mar18 |
180321 |
14.27 |
14.30 |
14.21 |
14.28 |
unch |
87 |
4,232 |
+36 |
Apr18 |
180321 |
14.42 |
14.51 |
14.37 |
14.47 |
+0.02 |
648 |
3,384 |
-81 |
May18 |
180321 |
14.29 |
14.50 |
14.24 |
14.45 |
+0.12 |
257 |
3,300 |
+58 |
Jun18 |
180321 |
14.66 |
14.85 |
14.64 |
14.84 |
+0.15 |
227 |
2,465 |
+90 |
Jul18 |
180321 |
15.25 |
15.43 |
15.25 |
15.42 |
+0.07 |
78 |
1,897 |
+29 |
Aug18 |
180321 |
15.67 |
15.75 |
15.65 |
15.75 |
+0.05 |
32 |
1,591 |
-10 |
Sep18 |
180321 |
15.93 |
16.04 |
15.90 |
16.03 |
+0.05 |
26 |
1,778 |
-1 |
Oct18 |
180321 |
15.95 |
16.02 |
15.95 |
16.02 |
+0.04 |
18 |
1,439 |
+17 |
Nov18 |
180321 |
15.91 |
15.98 |
15.86 |
15.98 |
+0.06 |
35 |
1,378 |
+19 |
Dec18 |
180321 |
15.86 |
15.95 |
15.86 |
15.93 |
+0.08 |
28 |
1,325 |
+23 |
Jan19 |
180321 |
15.66 |
15.71 |
15.66 |
15.66 |
unch |
0 |
83 |
+0 |
Feb19 |
180321 |
15.70 |
15.70 |
15.70 |
15.70 |
+0.07 |
0 |
47 |
+0 |
Mar19 |
180321 |
15.67 |
15.67 |
15.67 |
15.67 |
+0.02 |
0 |
33 |
+0 |
Total Volume and Open Interest |
1,438 |
23,231 |
+182 |
Cocoa(ICE) |
May18 |
180321 |
2500 |
2541 |
2472 |
2524 |
+44 |
25,324 |
118,677 |
-2,469 |
Jul18 |
180321 |
2521 |
2564 |
2498 |
2549 |
+44 |
10,566 |
72,910 |
-206 |
Sep18 |
180321 |
2539 |
2576 |
2510 |
2560 |
+44 |
5,831 |
36,438 |
-706 |
Dec18 |
180321 |
2541 |
2577 |
2510 |
2562 |
+46 |
3,069 |
29,672 |
+711 |
Mar19 |
180321 |
2529 |
2563 |
2508 |
2549 |
+44 |
1,759 |
21,186 |
-166 |
May19 |
180321 |
2534 |
2557 |
2516 |
2555 |
+45 |
976 |
10,020 |
-140 |
Jul19 |
180321 |
2537 |
2564 |
2537 |
2564 |
+46 |
356 |
4,953 |
+48 |
Total Volume and Open Interest |
48,966 |
302,191 |
-2,626 |
Coffee "C"(ICE) |
Mar18 |
180319 |
118.35 |
118.35 |
118.35 |
118.35 |
+1.40 |
25 |
3 |
-25 |
May18 |
180321 |
118.60 |
120.75 |
118.55 |
118.85 |
-0.10 |
19,092 |
141,634 |
-337 |
Jul18 |
180321 |
120.85 |
122.85 |
120.70 |
121.00 |
-0.05 |
7,858 |
52,259 |
+1,395 |
Sep18 |
180321 |
122.70 |
125.00 |
122.70 |
123.25 |
+0.05 |
4,457 |
31,475 |
+920 |
Dec18 |
180321 |
126.30 |
128.30 |
126.25 |
126.65 |
+0.05 |
3,293 |
23,059 |
+156 |
Mar19 |
180321 |
129.80 |
131.75 |
129.75 |
130.10 |
+0.05 |
971 |
8,648 |
-233 |
Total Volume and Open Interest |
36,341 |
264,673 |
+2,006 |
Orange Juice(ICE) |
May18 |
180321 |
137.60 |
138.55 |
137.00 |
137.15 |
-0.25 |
574 |
9,443 |
-87 |
Jul18 |
180321 |
137.90 |
138.05 |
137.55 |
137.70 |
-0.15 |
94 |
1,780 |
-5 |
Sep18 |
180321 |
138.20 |
138.60 |
138.20 |
138.25 |
-0.10 |
51 |
861 |
+10 |
Nov18 |
180321 |
139.00 |
139.45 |
139.00 |
139.00 |
-0.05 |
18 |
426 |
+18 |
Jan19 |
180321 |
139.50 |
139.50 |
139.50 |
139.50 |
-0.05 |
0 |
23 |
+0 |
Mar19 |
180321 |
140.05 |
140.05 |
140.05 |
140.05 |
+0.05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
737 |
12,534 |
-64 |
Sugar #11(ICE) |
May18 |
180321 |
12.57 |
12.84 |
12.56 |
12.67 |
+0.11 |
86,671 |
429,136 |
-2,240 |
Jul18 |
180321 |
12.75 |
13.00 |
12.74 |
12.87 |
+0.12 |
38,874 |
219,521 |
+2,226 |
Oct18 |
180321 |
13.13 |
13.35 |
13.13 |
13.26 |
+0.13 |
25,425 |
135,628 |
+2,408 |
Mar19 |
180321 |
14.14 |
14.33 |
14.13 |
14.25 |
+0.11 |
16,705 |
95,818 |
+1,145 |
May19 |
180321 |
14.29 |
14.44 |
14.29 |
14.39 |
+0.10 |
3,970 |
23,521 |
+1,243 |
Jul19 |
180321 |
14.39 |
14.52 |
14.38 |
14.47 |
+0.08 |
2,577 |
14,260 |
+813 |
Oct19 |
180321 |
14.70 |
14.76 |
14.61 |
14.70 |
+0.07 |
2,258 |
11,987 |
+922 |
Mar20 |
180321 |
15.20 |
15.22 |
15.19 |
15.22 |
+0.06 |
730 |
5,034 |
+281 |
Total Volume and Open Interest |
177,414 |
938,280 |
+6,875 |
London Cocoa(LCE) |
May18 |
180321 |
1761 |
1779 |
1741 |
1775 |
+19 |
19,706 |
73,377 |
-1,896 |
Jul18 |
180321 |
1777 |
1795 |
1757 |
1792 |
+21 |
10,167 |
55,161 |
+473 |
Sep18 |
180321 |
1778 |
1794 |
1756 |
1791 |
+19 |
4,607 |
29,795 |
-105 |
Dec18 |
180321 |
1780 |
1797 |
1758 |
1793 |
+20 |
7,004 |
42,220 |
-55 |
Mar19 |
180321 |
1770 |
1784 |
1746 |
1780 |
+17 |
5,477 |
32,573 |
+1,144 |
May19 |
180321 |
1775 |
1782 |
1757 |
1781 |
+15 |
608 |
12,317 |
+213 |
Jul19 |
180321 |
1779 |
1789 |
1766 |
1789 |
+14 |
399 |
7,231 |
+234 |
Total Volume and Open Interest |
48,827 |
257,859 |
+334 |
London Sugar(LCE) |
May18 |
180321 |
350.20 |
355.40 |
349.90 |
353.40 |
+3.60 |
8,690 |
47,364 |
-339 |
Aug18 |
180321 |
345.80 |
350.60 |
345.80 |
348.60 |
+2.70 |
4,645 |
30,251 |
+435 |
Oct18 |
180321 |
348.10 |
351.00 |
347.80 |
349.50 |
+2.90 |
1,087 |
9,727 |
+128 |
Dec18 |
180321 |
354.60 |
357.50 |
354.60 |
356.50 |
+3.20 |
378 |
5,061 |
+87 |
Mar19 |
180321 |
364.70 |
365.50 |
364.70 |
365.00 |
+3.30 |
161 |
3,993 |
+17 |
Total Volume and Open Interest |
15,102 |
99,481 |
+393 |
Cotton(ICE) |
May18 |
180321 |
82.98 |
83.86 |
82.54 |
82.59 |
-0.49 |
16,728 |
121,213 |
-4,136 |
Jul18 |
180321 |
83.00 |
83.73 |
82.70 |
82.79 |
-0.39 |
7,436 |
60,143 |
+632 |
Oct18 |
180321 |
79.14 |
79.14 |
79.14 |
79.14 |
-0.13 |
0 |
3 |
+0 |
Dec18 |
180321 |
77.88 |
78.24 |
77.80 |
78.00 |
+0.01 |
4,294 |
69,452 |
-805 |
Mar19 |
180321 |
78.12 |
78.30 |
78.01 |
78.19 |
+0.02 |
1,044 |
11,608 |
+641 |
May19 |
180321 |
78.10 |
78.31 |
78.04 |
78.26 |
+0.10 |
57 |
831 |
+8 |
Total Volume and Open Interest |
29,694 |
268,891 |
-3,667 |
Lumber(CME) |
May18 |
180321 |
487.9 |
489.6 |
481.3 |
482.8 |
-6.9 |
253 |
5,397 |
+23 |
Jul18 |
180321 |
475.7 |
476.2 |
471.1 |
472.4 |
-5.0 |
30 |
714 |
+6 |
Sep18 |
180321 |
462.1 |
466.2 |
462.1 |
462.1 |
-3.3 |
0 |
170 |
+0 |
Nov18 |
180321 |
444.2 |
444.2 |
444.2 |
444.2 |
-3.3 |
0 |
89 |
+0 |
Total Volume and Open Interest |
283 |
6,381 |
+29 |
Crude Oil(NYM) |
May18 |
180321 |
63.72 |
65.55 |
63.58 |
65.17 |
+1.63 |
557,264 |
503,568 |
+2,836 |
Jun18 |
180321 |
63.53 |
65.35 |
63.35 |
64.95 |
+1.64 |
91,125 |
348,438 |
-360 |
Jul18 |
180321 |
63.05 |
64.96 |
62.96 |
64.54 |
+1.64 |
30,859 |
134,507 |
+2,810 |
Aug18 |
180321 |
62.56 |
64.45 |
62.44 |
64.00 |
+1.62 |
17,035 |
101,482 |
+2,882 |
Sep18 |
180321 |
61.99 |
63.89 |
61.89 |
63.42 |
+1.59 |
18,177 |
146,921 |
+385 |
Oct18 |
180321 |
61.51 |
63.24 |
61.45 |
62.82 |
+1.53 |
5,120 |
93,160 |
-575 |
Nov18 |
180321 |
60.95 |
62.70 |
60.95 |
62.28 |
+1.49 |
2,882 |
72,976 |
-63 |
Dec18 |
180321 |
60.54 |
62.31 |
60.39 |
61.78 |
+1.45 |
36,934 |
243,227 |
+2,018 |
Jan19 |
180321 |
60.11 |
61.70 |
60.02 |
61.28 |
+1.39 |
3,300 |
86,172 |
+643 |
Feb19 |
180321 |
59.66 |
61.10 |
59.51 |
60.77 |
+1.34 |
2,153 |
54,474 |
-437 |
Mar19 |
180321 |
59.09 |
60.72 |
59.07 |
60.30 |
+1.31 |
3,198 |
48,758 |
+276 |
Apr19 |
180321 |
59.50 |
60.03 |
59.50 |
59.86 |
+1.28 |
661 |
22,578 |
+52 |
May19 |
180321 |
59.45 |
59.45 |
59.45 |
59.45 |
+1.25 |
489 |
20,302 |
+27 |
Jun19 |
180321 |
57.89 |
59.51 |
57.89 |
59.04 |
+1.21 |
9,503 |
108,314 |
+939 |
Jul19 |
180321 |
58.63 |
58.63 |
58.63 |
58.63 |
+1.17 |
153 |
17,869 |
+83 |
Aug19 |
180321 |
58.27 |
58.27 |
58.27 |
58.27 |
+1.15 |
87 |
15,548 |
-8 |
Total Volume and Open Interest |
911,452 |
2,376,271 |
-25,529 |
e-miNY Crude Oil(NYM) |
May18 |
180321 |
63.725 |
65.575 |
63.575 |
65.175 |
+1.625 |
11,425 |
1,225 |
+60 |
Jun18 |
180321 |
63.475 |
65.325 |
63.350 |
64.950 |
+1.650 |
129 |
208 |
+10 |
Jul18 |
180321 |
63.050 |
64.950 |
63.025 |
64.550 |
+1.650 |
3 |
68 |
+0 |
Aug18 |
180321 |
64.000 |
64.100 |
64.000 |
64.000 |
+1.625 |
0 |
113 |
+0 |
Sep18 |
180321 |
63.100 |
63.825 |
63.100 |
63.425 |
+1.600 |
0 |
58 |
+0 |
Oct18 |
180321 |
61.750 |
62.825 |
61.750 |
62.825 |
+1.525 |
0 |
36 |
+0 |
Nov18 |
180321 |
62.725 |
62.725 |
62.275 |
62.275 |
+1.475 |
1 |
129 |
+1 |
Dec18 |
180321 |
60.525 |
62.000 |
60.525 |
61.775 |
+1.450 |
4 |
162 |
-3 |
Jan19 |
180321 |
60.550 |
61.475 |
60.550 |
61.275 |
+1.375 |
1 |
31 |
+1 |
Feb19 |
180321 |
60.775 |
60.775 |
60.775 |
60.775 |
+1.350 |
0 |
1 |
+0 |
Total Volume and Open Interest |
11,563 |
2,073 |
-1,705 |
NY Harbor ULSD(NYM) |
Apr18 |
180321 |
195.50 |
201.54 |
195.29 |
200.37 |
+5.42 |
34,158 |
55,845 |
-5,509 |
May18 |
180321 |
195.74 |
201.84 |
195.60 |
200.74 |
+5.44 |
43,033 |
100,769 |
+1,922 |
Jun18 |
180321 |
195.59 |
202.04 |
195.59 |
200.97 |
+5.47 |
23,465 |
57,043 |
-744 |
Jul18 |
180321 |
196.14 |
202.03 |
195.78 |
201.04 |
+5.49 |
13,979 |
37,480 |
+169 |
Aug18 |
180321 |
196.32 |
201.98 |
195.79 |
201.03 |
+5.47 |
7,685 |
24,635 |
+336 |
Sep18 |
180321 |
196.20 |
202.13 |
196.17 |
201.17 |
+5.49 |
4,135 |
18,047 |
+288 |
Oct18 |
180321 |
196.27 |
202.23 |
196.22 |
201.30 |
+5.49 |
1,671 |
10,391 |
+77 |
Nov18 |
180321 |
196.28 |
202.21 |
196.28 |
201.31 |
+5.52 |
651 |
10,420 |
+39 |
Dec18 |
180321 |
196.15 |
202.05 |
195.84 |
201.12 |
+5.49 |
3,439 |
53,848 |
+143 |
Jan19 |
180321 |
197.69 |
201.96 |
197.43 |
201.06 |
+5.38 |
288 |
8,148 |
-33 |
Feb19 |
180321 |
197.54 |
201.56 |
197.16 |
200.67 |
+5.25 |
209 |
3,330 |
+148 |
Mar19 |
180321 |
196.92 |
200.49 |
196.74 |
199.63 |
+5.02 |
147 |
3,437 |
-6 |
Apr19 |
180321 |
197.75 |
197.75 |
197.75 |
197.75 |
+4.81 |
82 |
1,595 |
+65 |
May19 |
180321 |
196.39 |
196.39 |
196.39 |
196.39 |
+4.60 |
7 |
648 |
+6 |
Total Volume and Open Interest |
133,068 |
397,702 |
-3,071 |
RBOB Gasoline(NYM) |
Apr18 |
180321 |
197.23 |
202.09 |
196.66 |
201.22 |
+4.63 |
35,806 |
57,909 |
-5,673 |
May18 |
180321 |
198.10 |
203.04 |
197.59 |
202.22 |
+4.71 |
50,228 |
148,083 |
+98 |
Jun18 |
180321 |
198.25 |
203.26 |
197.73 |
202.43 |
+4.77 |
24,279 |
60,712 |
+2,867 |
Jul18 |
180321 |
197.54 |
202.50 |
196.90 |
201.65 |
+4.83 |
11,728 |
40,677 |
-589 |
Aug18 |
180321 |
195.75 |
200.85 |
195.12 |
199.97 |
+4.90 |
7,426 |
29,068 |
+693 |
Sep18 |
180321 |
192.61 |
198.31 |
192.52 |
197.45 |
+5.01 |
6,543 |
28,655 |
-68 |
Oct18 |
180321 |
179.31 |
184.67 |
179.01 |
183.80 |
+4.85 |
1,901 |
13,104 |
-101 |
Nov18 |
180321 |
176.42 |
180.95 |
176.36 |
180.04 |
+4.85 |
1,228 |
13,028 |
+232 |
Dec18 |
180321 |
172.50 |
178.21 |
172.40 |
177.24 |
+4.84 |
1,814 |
21,283 |
+304 |
Jan19 |
180321 |
172.82 |
177.08 |
172.56 |
176.12 |
+4.73 |
493 |
8,980 |
+63 |
Total Volume and Open Interest |
142,029 |
427,125 |
-2,286 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180321 |
201.22 |
201.22 |
201.22 |
201.22 |
+4.63 |
0 |
1 |
+0 |
May18 |
180321 |
202.22 |
202.22 |
202.22 |
202.22 |
+4.71 |
|
|
|
Jun18 |
180321 |
202.43 |
202.43 |
202.43 |
202.43 |
+4.77 |
|
|
|
Jul18 |
180321 |
201.65 |
201.65 |
201.65 |
201.65 |
+4.83 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr18 |
180321 |
2.677 |
2.708 |
2.634 |
2.638 |
-0.037 |
115,506 |
131,769 |
-15,470 |
May18 |
180321 |
2.704 |
2.735 |
2.664 |
2.667 |
-0.037 |
86,323 |
335,410 |
+13,520 |
Jun18 |
180321 |
2.761 |
2.787 |
2.720 |
2.724 |
-0.036 |
28,863 |
84,460 |
+1,976 |
Jul18 |
180321 |
2.820 |
2.845 |
2.779 |
2.784 |
-0.034 |
27,931 |
134,594 |
+4,848 |
Aug18 |
180321 |
2.837 |
2.861 |
2.797 |
2.802 |
-0.033 |
10,723 |
63,018 |
+877 |
Sep18 |
180321 |
2.821 |
2.847 |
2.782 |
2.787 |
-0.033 |
14,304 |
86,489 |
+4,369 |
Oct18 |
180321 |
2.832 |
2.858 |
2.794 |
2.799 |
-0.033 |
19,984 |
129,916 |
-775 |
Nov18 |
180321 |
2.885 |
2.902 |
2.841 |
2.847 |
-0.033 |
4,230 |
42,298 |
-221 |
Dec18 |
180321 |
3.000 |
3.022 |
2.964 |
2.969 |
-0.032 |
2,241 |
46,225 |
+134 |
Jan19 |
180321 |
3.085 |
3.110 |
3.050 |
3.055 |
-0.032 |
6,842 |
66,683 |
+1,115 |
Feb19 |
180321 |
3.057 |
3.075 |
3.017 |
3.024 |
-0.031 |
2,118 |
31,454 |
+217 |
Mar19 |
180321 |
2.962 |
2.980 |
2.926 |
2.932 |
-0.030 |
3,337 |
57,216 |
+259 |
Apr19 |
180321 |
2.695 |
2.700 |
2.663 |
2.668 |
-0.023 |
2,796 |
66,969 |
+501 |
May19 |
180321 |
2.652 |
2.661 |
2.628 |
2.632 |
-0.022 |
372 |
21,824 |
+88 |
Jun19 |
180321 |
2.688 |
2.688 |
2.657 |
2.661 |
-0.020 |
257 |
13,671 |
+113 |
Jul19 |
180321 |
2.703 |
2.715 |
2.686 |
2.690 |
-0.019 |
457 |
10,788 |
+40 |
Total Volume and Open Interest |
326,676 |
1,417,946 |
+11,699 |
Brent Crude Oil(ICE) |
May18 |
180321 |
67.61 |
69.86 |
67.48 |
69.47 |
+2.05 |
272,416 |
288,955 |
-21,001 |
Jun18 |
180321 |
67.31 |
69.44 |
67.17 |
69.07 |
+1.94 |
220,342 |
494,656 |
+24,449 |
Jul18 |
180321 |
66.94 |
69.01 |
66.79 |
68.64 |
+1.88 |
70,830 |
237,847 |
+5,156 |
Aug18 |
180321 |
66.54 |
68.59 |
66.40 |
68.23 |
+1.86 |
37,013 |
121,269 |
-1,855 |
Sep18 |
180321 |
66.21 |
68.18 |
66.01 |
67.82 |
+1.85 |
38,920 |
158,961 |
+2,671 |
Oct18 |
180321 |
65.75 |
67.77 |
65.61 |
67.42 |
+1.85 |
18,898 |
70,409 |
-145 |
Nov18 |
180321 |
65.42 |
67.36 |
65.22 |
67.01 |
+1.83 |
9,508 |
76,468 |
-423 |
Dec18 |
180321 |
64.96 |
66.95 |
64.83 |
66.60 |
+1.81 |
60,630 |
271,382 |
+2,771 |
Jan19 |
180321 |
64.65 |
66.53 |
64.49 |
66.22 |
+1.80 |
4,910 |
49,328 |
-408 |
Feb19 |
180321 |
64.61 |
65.86 |
64.61 |
65.86 |
+1.77 |
3,299 |
31,388 |
+57 |
Mar19 |
180321 |
63.89 |
65.50 |
63.89 |
65.50 |
+1.74 |
2,836 |
35,742 |
+489 |
Apr19 |
180321 |
65.15 |
65.15 |
65.15 |
65.15 |
+1.71 |
2,626 |
12,715 |
+625 |
May19 |
180321 |
64.79 |
64.79 |
64.79 |
64.79 |
+1.67 |
1,362 |
17,112 |
+255 |
Jun19 |
180321 |
62.80 |
64.74 |
62.80 |
64.42 |
+1.64 |
13,875 |
82,034 |
+323 |
Total Volume and Open Interest |
791,657 |
2,384,270 |
+16,047 |
Gas Oil(ICE) |
Apr18 |
180321 |
595.50 |
614.75 |
595.00 |
611.00 |
+17.25 |
60,419 |
166,461 |
-4,295 |
May18 |
180321 |
596.25 |
614.75 |
595.00 |
610.75 |
+17.00 |
50,885 |
173,957 |
+1,682 |
Jun18 |
180321 |
594.25 |
612.25 |
593.00 |
608.50 |
+16.50 |
36,389 |
136,180 |
+2,931 |
Jul18 |
180321 |
592.50 |
610.25 |
591.25 |
606.25 |
+15.75 |
13,209 |
58,159 |
+1,179 |
Aug18 |
180321 |
591.00 |
609.25 |
590.25 |
605.25 |
+15.75 |
8,938 |
39,617 |
+1,289 |
Sep18 |
180321 |
591.50 |
608.00 |
589.75 |
604.50 |
+15.75 |
5,661 |
38,801 |
+672 |
Oct18 |
180321 |
590.25 |
607.00 |
589.00 |
603.50 |
+15.75 |
3,756 |
31,096 |
+126 |
Nov18 |
180321 |
587.25 |
604.75 |
586.75 |
600.75 |
+15.50 |
1,385 |
17,015 |
+275 |
Dec18 |
180321 |
585.75 |
602.00 |
584.00 |
598.00 |
+14.75 |
12,203 |
111,484 |
+303 |
Jan19 |
180321 |
582.75 |
599.75 |
582.75 |
596.00 |
+14.25 |
517 |
19,876 |
+56 |
Total Volume and Open Interest |
200,797 |
951,788 |
+5,218 |
Ethanol(CBOT) |
Apr18 |
180321 |
1.472 |
1.476 |
1.461 |
1.471 |
+0.009 |
284 |
1,022 |
-68 |
May18 |
180321 |
1.490 |
1.494 |
1.481 |
1.489 |
+0.006 |
131 |
403 |
+12 |
Jun18 |
180321 |
1.494 |
1.494 |
1.489 |
1.490 |
+0.006 |
97 |
192 |
+37 |
Jul18 |
180321 |
1.490 |
1.490 |
1.490 |
1.490 |
+0.006 |
4 |
230 |
+3 |
Aug18 |
180321 |
1.491 |
1.491 |
1.491 |
1.491 |
+0.006 |
2 |
8 |
+0 |
Sep18 |
180321 |
1.490 |
1.490 |
1.490 |
1.490 |
+0.005 |
3 |
113 |
+0 |
Oct18 |
180321 |
1.483 |
1.483 |
1.483 |
1.483 |
+0.005 |
1 |
1 |
+1 |
Nov18 |
180321 |
1.467 |
1.467 |
1.467 |
1.467 |
+0.005 |
8 |
16 |
+0 |
Total Volume and Open Interest |
535 |
2,024 |
-20 |
WTI Crude Oil(ICE) |
May18 |
180321 |
63.83 |
65.56 |
63.58 |
65.17 |
+1.63 |
55,824 |
70,140 |
+2,177 |
Jun18 |
180321 |
63.60 |
65.37 |
63.35 |
64.95 |
+1.64 |
34,203 |
79,490 |
-674 |
Jul18 |
180321 |
63.12 |
64.97 |
62.95 |
64.54 |
+1.64 |
13,502 |
30,877 |
+9 |
Aug18 |
180321 |
62.70 |
64.46 |
62.43 |
64.00 |
+1.62 |
7,045 |
21,244 |
+239 |
Sep18 |
180321 |
62.14 |
63.90 |
61.87 |
63.42 |
+1.59 |
5,058 |
27,015 |
+43 |
Oct18 |
180321 |
61.40 |
63.30 |
61.32 |
62.82 |
+1.53 |
2,111 |
10,101 |
+191 |
Nov18 |
180321 |
60.87 |
62.78 |
60.87 |
62.28 |
+1.49 |
1,367 |
13,363 |
+318 |
Dec18 |
180321 |
60.40 |
62.29 |
60.36 |
61.78 |
+1.45 |
8,788 |
106,236 |
+103 |
Jan19 |
180321 |
60.01 |
61.72 |
60.01 |
61.28 |
+1.39 |
589 |
6,091 |
+280 |
Feb19 |
180321 |
60.77 |
60.77 |
60.77 |
60.77 |
+1.34 |
139 |
6,861 |
+81 |
Mar19 |
180321 |
60.30 |
60.30 |
60.30 |
60.30 |
+1.31 |
270 |
7,183 |
+87 |
Apr19 |
180321 |
59.86 |
59.86 |
59.86 |
59.86 |
+1.28 |
18 |
1,742 |
+0 |
May19 |
180321 |
59.45 |
59.45 |
59.45 |
59.45 |
+1.25 |
36 |
2,521 |
-1 |
Jun19 |
180321 |
58.43 |
59.42 |
58.37 |
59.04 |
+1.21 |
1,434 |
24,003 |
+9 |
Jul19 |
180321 |
58.63 |
58.63 |
58.63 |
58.63 |
+1.17 |
10 |
1,778 |
+10 |
Aug19 |
180321 |
58.27 |
58.27 |
58.27 |
58.27 |
+1.15 |
0 |
1,375 |
+0 |
Total Volume and Open Interest |
133,385 |
503,840 |
-20,118 |
US Dollar Index(ICE) |
Jun18 |
180321 |
89.980 |
89.985 |
89.215 |
89.370 |
-0.585 |
25,842 |
29,642 |
+2,234 |
Sep18 |
180321 |
89.535 |
89.545 |
88.800 |
88.945 |
-0.595 |
38 |
856 |
+12 |
Dec18 |
180321 |
89.000 |
89.000 |
88.410 |
88.540 |
-0.600 |
3 |
281 |
-1 |
Total Volume and Open Interest |
25,883 |
30,779 |
-439 |
Australian Dollar(CME) |
Jun18 |
180321 |
76.87 |
77.82 |
76.74 |
77.57 |
+0.72 |
112,652 |
92,567 |
+1,047 |
Sep18 |
180321 |
77.02 |
77.79 |
76.84 |
77.63 |
+0.72 |
7 |
526 |
-2 |
Dec18 |
180321 |
77.00 |
77.69 |
76.93 |
77.69 |
+0.70 |
23 |
330 |
+15 |
Total Volume and Open Interest |
113,408 |
95,005 |
-33,265 |
British Pound(CME) |
Jun18 |
180321 |
140.57 |
142.04 |
140.53 |
141.84 |
+1.28 |
173,315 |
160,037 |
+10,594 |
Sep18 |
180321 |
141.16 |
142.56 |
141.16 |
142.38 |
+1.26 |
18 |
516 |
+3 |
Dec18 |
180321 |
142.43 |
143.11 |
142.31 |
142.95 |
+1.26 |
1 |
31 |
+0 |
Total Volume and Open Interest |
178,585 |
162,166 |
-60,726 |
Canadian Dollar(CME) |
Jun18 |
180321 |
76.61 |
77.71 |
76.60 |
77.52 |
+0.94 |
81,791 |
110,086 |
+5,034 |
Sep18 |
180321 |
76.88 |
77.77 |
76.88 |
77.65 |
+0.93 |
74 |
2,320 |
+28 |
Dec18 |
180321 |
77.18 |
77.83 |
77.15 |
77.77 |
+0.92 |
39 |
3,772 |
+35 |
Mar19 |
180321 |
77.30 |
77.90 |
77.30 |
77.90 |
+0.92 |
20 |
55 |
+10 |
Total Volume and Open Interest |
89,516 |
176,290 |
+6,979 |
Japanese Yen(CME) |
Jun18 |
180321 |
94.47 |
95.03 |
94.34 |
94.80 |
+0.28 |
127,047 |
160,887 |
-2,043 |
Sep18 |
180321 |
95.35 |
95.60 |
94.98 |
95.43 |
+0.27 |
27 |
491 |
+1 |
Dec18 |
180321 |
95.98 |
96.11 |
95.98 |
96.11 |
+0.27 |
21 |
536 |
+0 |
Total Volume and Open Interest |
127,553 |
163,352 |
-154,729 |
Swiss Franc(CME) |
Jun18 |
180321 |
105.39 |
106.22 |
105.36 |
106.00 |
+0.52 |
19,579 |
42,913 |
+651 |
Sep18 |
180321 |
106.90 |
107.08 |
106.26 |
106.87 |
+0.51 |
0 |
37 |
+0 |
Dec18 |
180321 |
107.69 |
107.92 |
107.25 |
107.80 |
+0.52 |
5 |
20 |
+4 |
Total Volume and Open Interest |
19,584 |
42,971 |
-25,260 |
EuroFX(CME) |
Jun18 |
180321 |
123.27 |
124.32 |
123.26 |
124.11 |
+0.75 |
229,672 |
486,870 |
+2,548 |
Sep18 |
180321 |
124.18 |
125.22 |
124.18 |
125.01 |
+0.75 |
119 |
2,656 |
+35 |
Dec18 |
180321 |
125.28 |
125.97 |
125.19 |
125.97 |
+0.76 |
28 |
3,409 |
+12 |
Total Volume and Open Interest |
231,704 |
497,981 |
-111,415 |
Mexican Peso(CME) |
Apr18 |
180321 |
534.00 |
538.50 |
534.00 |
538.50 |
+7.75 |
0 |
2 |
+0 |
May18 |
180321 |
536.13 |
536.13 |
536.13 |
536.13 |
+7.75 |
|
|
|
Total Volume and Open Interest |
41,579 |
183,825 |
-24,924 |
Brazilian Real(CME) |
Apr18 |
180321 |
301.00 |
306.05 |
300.70 |
304.95 |
+2.65 |
1,755 |
21,657 |
+570 |
May18 |
180321 |
302.85 |
304.55 |
300.10 |
304.15 |
+2.65 |
2 |
344 |
+0 |
Jun18 |
180321 |
302.00 |
303.30 |
301.40 |
303.30 |
+2.70 |
15 |
697 |
+13 |
Jul18 |
180321 |
302.40 |
302.40 |
302.40 |
302.40 |
+2.70 |
0 |
50 |
+0 |
Total Volume and Open Interest |
1,772 |
22,801 |
+583 |
30-Year T-Bonds(CBOT) |
Mar18 |
180320 |
144~240 |
144~310 |
144~210 |
144~260 |
-0~230 |
968 |
1,362 |
-200 |
Jun18 |
180321 |
143~160 |
144~050 |
142~300 |
143~160 |
-0~110 |
262,823 |
797,517 |
-6,948 |
Sep18 |
180321 |
142~310 |
143~020 |
142~070 |
142~160 |
-0~110 |
0 |
62 |
+0 |
Total Volume and Open Interest |
263,533 |
798,467 |
-7,422 |
10-Year T-Notes(CBOT) |
Mar18 |
180320 |
120~285 |
120~290 |
120~210 |
120~230 |
-0~090 |
12,887 |
11,517 |
-5,663 |
Jun18 |
180321 |
119~310 |
120~080 |
119~220 |
119~305 |
-0~045 |
1,377,324 |
3,498,906 |
+59,557 |
Sep18 |
180321 |
119~255 |
119~280 |
119~130 |
119~200 |
-0~040 |
0 |
31 |
+0 |
Total Volume and Open Interest |
1,388,799 |
3,504,116 |
+53,219 |
5-Year T-Notes(CBOT) |
Mar18 |
180321 |
114~046 |
114~072 |
113~294 |
114~034 |
-0~016 |
3,085 |
14,880 |
-1,421 |
Jun18 |
180321 |
113~244 |
113~296 |
113~190 |
113~254 |
-0~016 |
840,634 |
3,353,964 |
+9,149 |
Sep18 |
180321 |
113~254 |
113~254 |
113~254 |
113~254 |
-0~016 |
0 |
6 |
+0 |
Total Volume and Open Interest |
843,719 |
3,368,850 |
+7,728 |
2 Year T-Notes(CBOT) |
Mar18 |
180321 |
106~140 |
106~162 |
106~126 |
106~156 |
+0~014 |
5,669 |
27,354 |
-976 |
Jun18 |
180321 |
106~046 |
106~076 |
106~034 |
106~064 |
+0~010 |
354,203 |
1,897,652 |
-18,730 |
Sep18 |
180321 |
106~064 |
106~064 |
106~064 |
106~064 |
+0~010 |
|
|
|
Total Volume and Open Interest |
359,872 |
1,925,006 |
-19,706 |
Eurodollars(CME) |
Jun18 |
180321 |
97.660 |
97.680 |
97.630 |
97.660 |
unch |
400,778 |
1,742,072 |
-21,702 |
Sep18 |
180321 |
97.565 |
97.600 |
97.540 |
97.575 |
+0.010 |
475,023 |
1,466,036 |
-16,617 |
Dec18 |
180321 |
97.425 |
97.470 |
97.400 |
97.440 |
+0.010 |
627,688 |
2,082,427 |
-14,964 |
Mar19 |
180321 |
97.320 |
97.360 |
97.280 |
97.325 |
unch |
467,542 |
1,385,418 |
-49,454 |
Jun19 |
180321 |
97.205 |
97.250 |
97.160 |
97.210 |
-0.005 |
423,727 |
1,490,072 |
+41,552 |
Sep19 |
180321 |
97.140 |
97.180 |
97.080 |
97.135 |
-0.015 |
245,472 |
928,380 |
+10,381 |
Dec19 |
180321 |
97.075 |
97.110 |
97.010 |
97.065 |
-0.020 |
334,357 |
2,230,712 |
-23,083 |
Mar20 |
180321 |
97.055 |
97.085 |
96.990 |
97.040 |
-0.030 |
219,109 |
900,717 |
-36,405 |
Jun20 |
180321 |
97.040 |
97.060 |
96.975 |
97.015 |
-0.040 |
180,000 |
912,708 |
-8,352 |
Sep20 |
180321 |
97.030 |
97.055 |
96.955 |
97.000 |
-0.045 |
145,663 |
635,876 |
+904 |
Dec20 |
180321 |
97.005 |
97.020 |
96.920 |
96.965 |
-0.055 |
146,921 |
773,211 |
+12,235 |
Mar21 |
180321 |
97.000 |
97.020 |
96.920 |
96.965 |
-0.055 |
141,097 |
336,657 |
-29,109 |
Jun21 |
180321 |
96.995 |
97.015 |
96.920 |
96.960 |
-0.055 |
86,571 |
266,265 |
+6,387 |
Sep21 |
180321 |
96.985 |
97.010 |
96.905 |
96.950 |
-0.055 |
54,967 |
180,626 |
-1,785 |
Dec21 |
180321 |
96.970 |
96.990 |
96.895 |
96.930 |
-0.060 |
55,512 |
298,979 |
+5,087 |
Mar22 |
180321 |
96.965 |
96.985 |
96.890 |
96.925 |
-0.060 |
74,468 |
119,671 |
+3,495 |
Jun22 |
180321 |
96.960 |
96.980 |
96.885 |
96.920 |
-0.060 |
45,306 |
86,018 |
-213 |
Sep22 |
180321 |
96.955 |
96.975 |
96.885 |
96.920 |
-0.055 |
36,457 |
72,308 |
-1,150 |
Total Volume and Open Interest |
4,454,211 |
16,452,607 |
+15,541,763 |
Ultra T-Bond(CBOT) |
Mar18 |
180320 |
157~13 |
157~15 |
157~05 |
157~12 |
-0~31 |
2,741 |
16,610 |
-2,626 |
Jun18 |
180321 |
156~00 |
157~01 |
155~11 |
156~02 |
-0~16 |
138,338 |
938,868 |
+751 |
Sep18 |
180321 |
155~02 |
155~02 |
155~02 |
155~02 |
-0~16 |
|
|
|
Total Volume and Open Interest |
146,253 |
948,894 |
-5,833 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180320 |
128~195 |
128~215 |
128~180 |
128~205 |
-0~115 |
514 |
5,089 |
-212 |
Jun18 |
180321 |
128~015 |
128~130 |
127~195 |
127~305 |
-0~090 |
141,100 |
551,197 |
+1,808 |
Sep18 |
180321 |
127~275 |
127~275 |
127~275 |
127~275 |
-0~090 |
|
|
|
Total Volume and Open Interest |
141,512 |
555,961 |
+1,483 |
30 Day Federal Funds(CBOT) |
Mar18 |
180321 |
98.500 |
98.500 |
98.495 |
98.497 |
-0.003 |
8,366 |
112,003 |
-2,719 |
Apr18 |
180321 |
98.325 |
98.325 |
98.310 |
98.320 |
-0.005 |
13,142 |
398,622 |
-735 |
May18 |
180321 |
98.315 |
98.315 |
98.300 |
98.310 |
unch |
19,829 |
205,236 |
+3,431 |
Jun18 |
180321 |
98.210 |
98.215 |
98.195 |
98.215 |
+0.005 |
10,598 |
102,365 |
+5,644 |
Jul18 |
180321 |
98.125 |
98.130 |
98.105 |
98.125 |
unch |
32,619 |
221,392 |
-1,576 |
Aug18 |
180321 |
98.090 |
98.110 |
98.075 |
98.100 |
+0.005 |
16,619 |
156,091 |
-3,405 |
Total Volume and Open Interest |
219,125 |
2,252,997 |
+933 |
Japanese Govt Bonds(SGX) |
Jun18 |
180321 |
150.86 |
150.90 |
150.82 |
150.88 |
unch |
1,222 |
17,185 |
+587 |
Sep18 |
180321 |
150.88 |
150.88 |
150.88 |
150.88 |
unch |
|
|
|
Dec18 |
180321 |
150.88 |
150.88 |
150.88 |
150.88 |
unch |
|
|
|
Total Volume and Open Interest |
1,222 |
17,185 |
+587 |
Euro-Buxl(EUREX) |
Jun18 |
180321 |
163.30 |
163.40 |
162.68 |
162.94 |
-0.42 |
49,009 |
260,966 |
-4,530 |
Sep18 |
180321 |
168.64 |
168.64 |
168.64 |
168.64 |
-0.40 |
0 |
710 |
+150 |
Dec18 |
180321 |
168.64 |
168.64 |
168.64 |
168.64 |
-0.40 |
|
|
|
Total Volume and Open Interest |
49,009 |
261,676 |
-4,380 |
Euro-Bund(EUREX) |
Jun18 |
180321 |
158.00 |
158.10 |
157.75 |
157.88 |
-0.18 |
655,359 |
1,858,883 |
-45,677 |
Sep18 |
180321 |
157.50 |
157.61 |
157.50 |
157.61 |
-0.17 |
0 |
551 |
+102 |
Dec18 |
180321 |
155.88 |
155.88 |
155.88 |
155.88 |
-0.18 |
|
|
|
Total Volume and Open Interest |
655,359 |
1,859,434 |
-45,575 |
Euro-Bobl(EUREX) |
Jun18 |
180321 |
130.63 |
130.68 |
130.54 |
130.64 |
-0.02 |
461,829 |
1,602,276 |
-26,152 |
Sep18 |
180321 |
129.96 |
129.96 |
129.96 |
129.96 |
-0.05 |
0 |
2 |
+0 |
Dec18 |
180321 |
129.96 |
129.96 |
129.96 |
129.96 |
-0.05 |
|
|
|
Total Volume and Open Interest |
461,829 |
1,602,278 |
-26,152 |
Euro-Schatz(EUREX) |
Jun18 |
180321 |
111.90 |
111.91 |
111.88 |
111.90 |
+0.00 |
307,707 |
1,718,750 |
+16,735 |
Sep18 |
180321 |
111.71 |
111.71 |
111.71 |
111.71 |
+0.01 |
|
|
|
Dec18 |
180321 |
111.71 |
111.71 |
111.71 |
111.71 |
+0.01 |
|
|
|
Total Volume and Open Interest |
307,707 |
1,718,750 |
+16,735 |
3-Mth Euribor(EUREX) |
Mar18 |
180319 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
100 |
5,834 |
-99 |
Jun18 |
180321 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
500 |
3,965 |
+0 |
Sep18 |
180321 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
750 |
3,214 |
+0 |
Total Volume and Open Interest |
1,750 |
31,369 |
+391 |
Long Gilt(LIFFE) |
Mar18 |
180321 |
121~28 |
121~29 |
121~26 |
121~29 |
-0~15 |
103 |
22,366 |
-115 |
Jun18 |
180321 |
121~13 |
121~14 |
120~22 |
120~29 |
-0~15 |
236,000 |
700,633 |
+3,144 |
Total Volume and Open Interest |
236,103 |
722,999 |
+3,029 |
3-Mth Short Sterling(LIFFE) |
Mar18 |
180321 |
99.37 |
99.37 |
99.36 |
99.36 |
-0.01 |
43,380 |
319,794 |
-5,769 |
Jun18 |
180321 |
99.16 |
99.17 |
99.12 |
99.13 |
-0.04 |
79,451 |
699,739 |
-610 |
Sep18 |
180321 |
99.06 |
99.07 |
99.02 |
99.03 |
-0.04 |
75,752 |
418,098 |
+6,727 |
Dec18 |
180321 |
98.96 |
98.97 |
98.90 |
98.92 |
-0.05 |
119,778 |
485,770 |
+8,149 |
Mar19 |
180321 |
98.88 |
98.88 |
98.80 |
98.81 |
-0.07 |
102,585 |
356,120 |
+11,324 |
Jun19 |
180321 |
98.78 |
98.79 |
98.69 |
98.71 |
-0.08 |
124,256 |
371,555 |
-4,853 |
Total Volume and Open Interest |
1,152,744 |
3,895,190 |
-1,062 |
3-Mth Euribor(LIFFE) |
Jun18 |
180321 |
100.320 |
100.320 |
100.315 |
100.320 |
unch |
91,978 |
550,075 |
+554 |
Sep18 |
180321 |
100.310 |
100.315 |
100.310 |
100.310 |
-0.005 |
44,943 |
553,931 |
-383 |
Dec18 |
180321 |
100.300 |
100.300 |
100.295 |
100.295 |
-0.005 |
75,725 |
603,835 |
-7,155 |
Total Volume and Open Interest |
899,549 |
4,679,663 |
-428,952 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180321 |
98.12 |
98.13 |
98.10 |
98.11 |
-0.02 |
20,227 |
210,863 |
+5,379 |
Sep18 |
180321 |
98.09 |
98.10 |
98.07 |
98.08 |
-0.02 |
23,969 |
227,512 |
+2,353 |
Dec18 |
180321 |
98.03 |
98.03 |
98.00 |
98.01 |
-0.02 |
34,877 |
213,016 |
+502 |
Mar19 |
180321 |
97.94 |
97.95 |
97.92 |
97.93 |
-0.02 |
16,619 |
150,961 |
+1,969 |
Jun19 |
180321 |
97.85 |
97.86 |
97.83 |
97.84 |
-0.02 |
7,396 |
114,151 |
+12 |
Sep19 |
180321 |
97.77 |
97.77 |
97.74 |
97.74 |
-0.04 |
5,905 |
89,229 |
+1,374 |
Dec19 |
180321 |
97.69 |
97.69 |
97.65 |
97.66 |
-0.04 |
5,746 |
57,666 |
+1,328 |
Mar20 |
180321 |
97.62 |
97.62 |
97.58 |
97.59 |
-0.04 |
1,784 |
25,383 |
-239 |
Jun20 |
180321 |
97.54 |
97.54 |
97.53 |
97.53 |
-0.03 |
422 |
3,421 |
+175 |
Sep20 |
180321 |
97.49 |
97.49 |
97.47 |
97.48 |
-0.03 |
10 |
3,427 |
+10 |
Total Volume and Open Interest |
116,955 |
1,097,326 |
+12,863 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180321 |
97.28 |
97.30 |
97.26 |
97.29 |
unch |
108,211 |
1,107,184 |
+8,096 |
Sep18 |
180321 |
97.29 |
97.29 |
97.29 |
97.29 |
unch |
|
|
|
Total Volume and Open Interest |
108,211 |
1,107,184 |
+8,096 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180321 |
97.86 |
97.86 |
97.82 |
97.82 |
-0.04 |
109,844 |
972,461 |
+21,514 |
Sep18 |
180321 |
97.82 |
97.82 |
97.82 |
97.82 |
-0.04 |
|
|
|
Total Volume and Open Interest |
109,844 |
972,461 |
+21,514 |
Gold(CMX) |
Apr18 |
180321 |
1310.6 |
1336.9 |
1309.5 |
1321.5 |
+9.6 |
300,474 |
235,787 |
-8,296 |
Jun18 |
180321 |
1317.0 |
1342.6 |
1315.4 |
1327.3 |
+9.7 |
49,986 |
203,893 |
+15,323 |
Aug18 |
180321 |
1322.4 |
1348.0 |
1321.2 |
1333.4 |
+9.9 |
1,006 |
41,081 |
-464 |
Oct18 |
180321 |
1334.6 |
1354.1 |
1333.1 |
1339.3 |
+9.9 |
84 |
5,666 |
-14 |
Dec18 |
180321 |
1335.3 |
1359.2 |
1335.3 |
1345.8 |
+10.2 |
1,520 |
41,133 |
+192 |
Feb19 |
180321 |
1344.0 |
1365.0 |
1344.0 |
1352.2 |
+10.4 |
105 |
2,773 |
+101 |
Apr19 |
180321 |
1351.1 |
1359.7 |
1351.1 |
1358.5 |
+10.4 |
574 |
2,640 |
-186 |
Jun19 |
180321 |
1359.5 |
1365.9 |
1359.5 |
1365.0 |
+10.4 |
204 |
2,009 |
+100 |
Aug19 |
180321 |
1371.5 |
1371.5 |
1371.5 |
1371.5 |
+10.4 |
6 |
15 |
+3 |
Oct19 |
180321 |
1378.1 |
1378.1 |
1378.1 |
1378.1 |
+10.4 |
0 |
27 |
+0 |
Dec19 |
180321 |
1385.5 |
1385.5 |
1385.5 |
1385.5 |
+10.4 |
0 |
3,348 |
+0 |
Total Volume and Open Interest |
354,161 |
540,677 |
+6,790 |
Silver(CMX) |
Mar18 |
180321 |
1638.5 |
1653.0 |
1635.7 |
1635.7 |
+23.2 |
137 |
225 |
+95 |
May18 |
180321 |
1616.5 |
1666.5 |
1615.5 |
1641.9 |
+23.4 |
65,289 |
150,528 |
+172 |
Jul18 |
180321 |
1624.0 |
1674.5 |
1624.0 |
1650.6 |
+23.6 |
3,366 |
29,262 |
+1,148 |
Sep18 |
180321 |
1639.0 |
1684.0 |
1637.5 |
1660.5 |
+23.7 |
556 |
10,784 |
+46 |
Dec18 |
180321 |
1656.0 |
1696.5 |
1654.0 |
1675.4 |
+24.0 |
414 |
18,587 |
-144 |
Mar19 |
180321 |
1690.4 |
1708.5 |
1690.4 |
1690.4 |
+24.0 |
2 |
533 |
-1 |
May19 |
180321 |
1700.4 |
1700.4 |
1700.4 |
1700.4 |
+24.0 |
0 |
54 |
+0 |
Total Volume and Open Interest |
69,847 |
211,561 |
+1,319 |
Platinum(NYMEX) |
Apr18 |
180321 |
944.5 |
960.8 |
943.8 |
950.6 |
+5.6 |
20,085 |
49,040 |
-4,306 |
Jul18 |
180321 |
950.4 |
966.3 |
949.0 |
956.1 |
+5.8 |
4,736 |
29,286 |
+2,585 |
Oct18 |
180321 |
957.5 |
971.5 |
955.1 |
961.6 |
+5.7 |
15 |
475 |
+11 |
Jan19 |
180321 |
968.7 |
968.7 |
967.4 |
967.4 |
+5.7 |
0 |
17 |
+0 |
Total Volume and Open Interest |
24,842 |
78,829 |
-1,710 |
Palladium(NYMEX) |
Mar18 |
180321 |
990.20 |
990.20 |
990.20 |
990.20 |
+10.55 |
0 |
1 |
+0 |
Jun18 |
180321 |
976.75 |
989.70 |
972.70 |
986.45 |
+10.55 |
2,847 |
23,503 |
-275 |
Sep18 |
180321 |
974.10 |
984.90 |
969.40 |
981.65 |
+10.45 |
10 |
1,067 |
+0 |
Total Volume and Open Interest |
2,857 |
24,604 |
-275 |
Copper(CMX) |
Mar18 |
180321 |
303.25 |
306.85 |
301.00 |
304.85 |
+2.30 |
475 |
1,232 |
-295 |
May18 |
180321 |
303.85 |
309.30 |
301.50 |
305.85 |
+2.05 |
92,062 |
143,655 |
+1,045 |
Jul18 |
180321 |
306.10 |
311.15 |
303.45 |
307.75 |
+1.95 |
7,639 |
49,245 |
+1,927 |
Sep18 |
180321 |
307.70 |
312.65 |
305.35 |
309.55 |
+1.95 |
2,787 |
32,769 |
-100 |
Dec18 |
180321 |
310.05 |
314.50 |
307.40 |
311.55 |
+1.90 |
939 |
19,747 |
-121 |
Total Volume and Open Interest |
104,956 |
276,053 |
+2,478 |
E-mini DJIA Index(CBOT) |
Jun18 |
180321 |
24769 |
24998 |
24660 |
24727 |
-38 |
272,836 |
106,977 |
+5 |
Sep18 |
180321 |
24830 |
25044 |
24713 |
24773 |
-39 |
294 |
241 |
+59 |
Dec18 |
180321 |
24799 |
25033 |
24799 |
24817 |
-39 |
6 |
9 |
-2 |
Mar19 |
180321 |
24848 |
24848 |
24848 |
24848 |
-40 |
|
|
|
Total Volume and Open Interest |
273,136 |
107,227 |
+62 |
S & P 500(CME) |
Jun18 |
180321 |
2726.30 |
2741.00 |
2714.00 |
2718.30 |
-5.30 |
3,508 |
31,230 |
+2,347 |
Sep18 |
180321 |
2724.70 |
2747.30 |
2721.30 |
2724.70 |
-5.60 |
0 |
26 |
+1 |
Dec18 |
180321 |
2730.50 |
2753.40 |
2727.40 |
2730.50 |
-5.90 |
0 |
300 |
+0 |
Mar19 |
180321 |
2735.60 |
2758.50 |
2732.50 |
2735.60 |
-5.90 |
|
|
|
Total Volume and Open Interest |
3,508 |
31,556 |
+2,348 |
S & P 500 E-Mini(CME) |
Jun18 |
180321 |
2723.25 |
2744.00 |
2712.50 |
2718.25 |
-5.25 |
1,986,809 |
2,698,947 |
+17,364 |
Sep18 |
180321 |
2731.00 |
2750.00 |
2719.75 |
2724.75 |
-5.50 |
4,865 |
24,520 |
+1,271 |
Dec18 |
180321 |
2737.00 |
2753.75 |
2727.50 |
2730.50 |
-6.00 |
50 |
25,013 |
+10 |
Mar19 |
180321 |
2735.50 |
2756.75 |
2735.50 |
2735.50 |
-6.00 |
4 |
47 |
+0 |
Total Volume and Open Interest |
1,991,728 |
2,748,527 |
+18,645 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180321 |
6912.50 |
6951.00 |
6842.25 |
6884.00 |
-33.50 |
571,979 |
232,579 |
+8,290 |
Sep18 |
180321 |
6947.25 |
6984.00 |
6877.50 |
6917.75 |
-34.75 |
482 |
805 |
+36 |
Dec18 |
180321 |
6974.00 |
7000.50 |
6945.00 |
6945.00 |
-31.25 |
7 |
17 |
+2 |
Total Volume and Open Interest |
572,469 |
233,404 |
+8,329 |
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 |
180321 |
1925.10 |
1941.80 |
1920.80 |
1928.20 |
+6.40 |
18,403 |
79,931 |
+81 |
Sep18 |
180321 |
1929.00 |
1943.10 |
1928.80 |
1933.90 |
+5.30 |
|
|
|
Total Volume and Open Interest |
18,403 |
79,931 |
+81 |
Volatility Index(CBOE) |
Mar18 |
180321 |
18.45 |
18.70 |
17.35 |
17.76 |
-0.62 |
148,273 |
67,623 |
-9,620 |
Apr18 |
180321 |
17.35 |
17.70 |
16.30 |
17.33 |
-0.05 |
170,926 |
181,878 |
+13,610 |
May18 |
180321 |
17.45 |
17.67 |
16.62 |
17.33 |
-0.15 |
40,087 |
49,280 |
+3,127 |
Jun18 |
180321 |
17.55 |
17.67 |
16.85 |
17.38 |
-0.10 |
17,365 |
41,595 |
-695 |
Total Volume and Open Interest |
393,425 |
419,759 |
+7,449 |
S & P 600(CME) |
Mar18 |
180316 |
961.55 |
961.55 |
961.55 |
961.55 |
-0.35 |
|
|
|
Jun18 |
180321 |
964.80 |
964.80 |
964.80 |
964.80 |
+4.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180321 |
1575.40 |
1594.10 |
1570.80 |
1584.00 |
+7.50 |
12,675 |
7,545 |
-267 |
Total Volume and Open Interest |
12,675 |
7,545 |
-267 |
Nikkei 225(CME) |
Jun18 |
180321 |
21355 |
21415 |
21175 |
21180 |
-165 |
16,871 |
46,964 |
-2,011 |
Sep18 |
180321 |
21195 |
21195 |
21195 |
21195 |
-150 |
2 |
9 |
+2 |
Total Volume and Open Interest |
16,873 |
46,973 |
-2,009 |
Nikkei 225(SGX) |
Jun18 |
180321 |
21195 |
21335 |
21110 |
21255 |
+85 |
79,695 |
141,520 |
+1,742 |
Sep18 |
180321 |
21225 |
21225 |
21225 |
21225 |
+85 |
0 |
88 |
-1 |
Dec18 |
180321 |
21085 |
21085 |
21085 |
21085 |
+85 |
0 |
3,061 |
+0 |
Total Volume and Open Interest |
79,715 |
154,627 |
+1,761 |
Nikkei 225 Mini(JPX) |
Mar18 |
180308 |
21220 |
21505 |
21215 |
21380 |
+180 |
1,175,814 |
690,008 |
-377,925 |
Jun18 |
180320 |
21250 |
21345 |
20905 |
21170 |
-100 |
816,730 |
216,396 |
-175,690 |
Sep18 |
180320 |
21190 |
21290 |
20860 |
21100 |
-120 |
9,082 |
4,575 |
-638 |
Total Volume and Open Interest |
873,012 |
364,490 |
-181,381 |
Nikkei 225(JPX) |
Mar18 |
180308 |
21220 |
21510 |
21220 |
21380 |
+180 |
183,025 |
267,964 |
-106,690 |
Jun18 |
180320 |
21250 |
21350 |
20900 |
21170 |
-100 |
60,640 |
301,217 |
-7,611 |
Sep18 |
180320 |
21200 |
21280 |
20880 |
21100 |
-120 |
131 |
6,469 |
+215 |
Total Volume and Open Interest |
60,792 |
394,108 |
-7,501 |
Nikkei 225(CME) Yen |
Mar18 |
180308 |
21485 |
21680 |
21295 |
21660 |
+220 |
72,985 |
48,326 |
-11,850 |
Jun18 |
180321 |
21300 |
21370 |
21125 |
21140 |
-150 |
45,091 |
66,752 |
-2,331 |
Sep18 |
180321 |
21090 |
21295 |
21085 |
21090 |
-150 |
2 |
2 |
+1 |
Total Volume and Open Interest |
45,093 |
66,755 |
-2,330 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180308 |
21490 |
21660 |
21310 |
21660 |
+220 |
10 |
39 |
+5 |
Jun18 |
180321 |
21140 |
21340 |
21140 |
21140 |
-150 |
5 |
7 |
+5 |
Sep18 |
180321 |
21090 |
21090 |
21090 |
21090 |
-150 |
|
|
|
Total Volume and Open Interest |
5 |
7 |
+5 |
CAC 40(EURONEXT) |
Apr18 |
180321 |
5241.0 |
5247.0 |
5194.0 |
5224.0 |
-12.5 |
70,308 |
275,903 |
+0 |
May18 |
180321 |
5176.0 |
5176.0 |
5140.0 |
5166.5 |
-12.5 |
222 |
62 |
+0 |
Jun18 |
180321 |
5126.5 |
5128.5 |
5080.0 |
5107.0 |
-12.5 |
159 |
32,458 |
+0 |
Total Volume and Open Interest |
70,689 |
336,930 |
+0 |
Hang Seng Index(HKFE) |
Mar18 |
180321 |
31525 |
32005 |
31336 |
31354 |
-194 |
144,715 |
105,876 |
-262 |
Apr18 |
180321 |
31466 |
31972 |
31310 |
31326 |
-191 |
1,043 |
6,380 |
+170 |
Total Volume and Open Interest |
146,849 |
122,336 |
-52 |
DAX(EUREX) |
Jun18 |
180321 |
12344.0 |
12375.5 |
12221.0 |
12310.5 |
-13.0 |
106,639 |
128,569 |
-1,407 |
Sep18 |
180321 |
12313.5 |
12327.0 |
12230.0 |
12295.0 |
-13.0 |
102 |
3,152 |
-8 |
Dec18 |
180321 |
12280.0 |
12281.5 |
12255.0 |
12281.5 |
-16.0 |
2 |
0 |
-1 |
Total Volume and Open Interest |
106,743 |
131,721 |
-1,416 |
Mini-DAX(EUREX) |
Mar18 |
180316 |
12368.0 |
12432.0 |
12362.0 |
12363.0 |
+2.5 |
38,827 |
22,713 |
-4,924 |
Jun18 |
180321 |
12342.0 |
12375.0 |
12224.0 |
12310.5 |
-13.0 |
34,607 |
10,604 |
-241 |
Sep18 |
180321 |
12318.0 |
12338.0 |
12220.0 |
12295.0 |
-13.0 |
199 |
602 |
-43 |
Total Volume and Open Interest |
34,806 |
11,206 |
-284 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180316 |
3418 |
3433 |
3414 |
3430 |
+11 |
2,811,850 |
1,338,414 |
-388,576 |
Jun18 |
180321 |
3329 |
3335 |
3293 |
3311 |
-15 |
1,187,508 |
3,458,162 |
+31,323 |
Sep18 |
180321 |
3318 |
3318 |
3285 |
3301 |
-15 |
105 |
42,619 |
+315 |
Total Volume and Open Interest |
1,187,613 |
3,506,320 |
+31,650 |
Swiss Market Index(EUREX) |
Mar18 |
180316 |
8877 |
8877 |
8877 |
8877 |
-11 |
117,697 |
120,017 |
-49,017 |
Jun18 |
180321 |
8695 |
8702 |
8582 |
8621 |
-59 |
37,462 |
239,044 |
+1,777 |
Sep18 |
180321 |
8643 |
8651 |
8593 |
8593 |
-59 |
25 |
249 |
-2 |
Total Volume and Open Interest |
37,487 |
239,293 |
+1,775 |
FT-SE 100(EURONEXT) |
Jun18 |
180321 |
6969.00 |
6987.00 |
6910.00 |
6948.50 |
-41.00 |
119,341 |
591,927 |
+11,953 |
Sep18 |
180321 |
6848.50 |
6884.50 |
6848.50 |
6884.50 |
-41.00 |
26 |
86 |
+20 |
Dec18 |
180321 |
6851.50 |
6851.50 |
6851.50 |
6851.50 |
-40.50 |
0 |
1,000 |
+0 |
Total Volume and Open Interest |
119,367 |
593,013 |
+11,973 |
SPI 200(SFE) |
Jun18 |
180321 |
5923.0 |
5952.0 |
5908.0 |
5934.0 |
+11.0 |
38,997 |
259,638 |
+3,382 |
Sep18 |
180321 |
5879.0 |
5879.0 |
5879.0 |
5879.0 |
+11.0 |
0 |
2,805 |
+0 |
Dec18 |
180321 |
5867.0 |
5867.0 |
5867.0 |
5867.0 |
+11.0 |
0 |
3,159 |
+0 |
Total Volume and Open Interest |
39,008 |
265,851 |
+3,386 |
FTSE MIB(ISE) |
Jun18 |
180321 |
22345.00 |
22385.00 |
22185.00 |
22331.00 |
+1.00 |
25,414 |
40,369 |
+894 |
Sep18 |
180321 |
22175.00 |
22211.00 |
22100.00 |
22211.00 |
-14.00 |
25 |
19 |
+8 |
Dec18 |
180321 |
22074.00 |
22074.00 |
22074.00 |
22074.00 |
-34.00 |
|
|
|
Total Volume and Open Interest |
25,439 |
40,388 |
+902 |
KOSPI 200(KFE) |
Jun18 |
180321 |
322.05 |
323.35 |
321.50 |
322.45 |
+1.45 |
198,788 |
228,297 |
-1,111 |
Sep18 |
180321 |
322.30 |
324.00 |
322.25 |
322.80 |
+1.10 |
164 |
7,210 |
-5 |
Dec18 |
180321 |
321.20 |
323.50 |
321.20 |
323.50 |
+1.00 |
7 |
33,660 |
+403 |
Total Volume and Open Interest |
198,959 |
292,089 |
-713 |
GSCI(CME) |
Apr18 |
180321 |
449.80 |
455.50 |
449.80 |
453.55 |
+7.45 |
34 |
15,203 |
-30 |
May18 |
180321 |
453.75 |
453.75 |
453.75 |
453.75 |
+7.45 |
|
|
|
Jun18 |
180321 |
454.30 |
454.30 |
454.30 |
454.30 |
+7.45 |
|
|
|
Total Volume and Open Interest |
34 |
15,203 |
-30 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|