|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 22, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180322 |
1032.00 |
1035.50 |
1022.25 |
1029.75 |
unch |
78,890 |
373,569 |
-5,325 |
Jul18 |
180322 |
1042.25 |
1045.75 |
1033.00 |
1040.75 |
+0.25 |
36,893 |
220,283 |
-1,489 |
Aug18 |
180322 |
1044.50 |
1047.50 |
1035.25 |
1042.50 |
+0.75 |
2,181 |
28,219 |
+202 |
Sep18 |
180322 |
1032.75 |
1034.75 |
1024.25 |
1031.00 |
+0.75 |
1,229 |
8,611 |
+83 |
Nov18 |
180322 |
1025.75 |
1029.75 |
1018.75 |
1026.75 |
+0.50 |
18,049 |
164,829 |
-1,212 |
Jan19 |
180322 |
1030.00 |
1033.75 |
1023.00 |
1030.25 |
+0.50 |
541 |
22,020 |
-8 |
Mar19 |
180322 |
1029.00 |
1031.00 |
1020.75 |
1028.25 |
+0.75 |
528 |
16,710 |
-13 |
May19 |
180322 |
1031.25 |
1031.25 |
1020.25 |
1028.25 |
+0.75 |
279 |
4,544 |
+106 |
Jul19 |
180322 |
1031.25 |
1033.00 |
1022.75 |
1030.75 |
+0.75 |
300 |
6,744 |
-86 |
Aug19 |
180322 |
1022.75 |
1026.00 |
1022.75 |
1026.00 |
+0.75 |
0 |
75 |
+0 |
Sep19 |
180322 |
1009.00 |
1009.00 |
1009.00 |
1009.00 |
+0.75 |
0 |
42 |
+0 |
Nov19 |
180322 |
998.75 |
998.75 |
992.00 |
997.25 |
-0.25 |
87 |
5,691 |
+29 |
Jan20 |
180322 |
1002.25 |
1002.25 |
1002.25 |
1002.25 |
-0.25 |
0 |
21 |
+0 |
Mar20 |
180322 |
1002.75 |
1002.75 |
1002.75 |
1002.75 |
-0.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
138,977 |
851,441 |
-7,713 |
Soybean Meal(CBOT) |
May18 |
180322 |
366.00 |
368.90 |
365.00 |
368.00 |
+3.50 |
49,716 |
194,428 |
-6,078 |
Jul18 |
180322 |
368.20 |
371.10 |
367.60 |
370.40 |
+3.60 |
17,224 |
118,743 |
-51 |
Aug18 |
180322 |
366.00 |
368.50 |
365.60 |
368.10 |
+3.50 |
2,669 |
25,351 |
+254 |
Sep18 |
180322 |
364.00 |
366.10 |
363.60 |
365.70 |
+3.10 |
2,849 |
13,081 |
-497 |
Oct18 |
180322 |
361.50 |
363.00 |
360.60 |
362.60 |
+2.90 |
1,900 |
14,431 |
+117 |
Dec18 |
180322 |
360.10 |
362.10 |
359.70 |
361.70 |
+2.70 |
8,320 |
52,658 |
-325 |
Jan19 |
180322 |
358.90 |
359.50 |
356.90 |
358.80 |
+2.10 |
746 |
5,498 |
+84 |
Mar19 |
180322 |
352.30 |
354.40 |
351.60 |
353.40 |
+1.10 |
914 |
8,740 |
-150 |
May19 |
180322 |
349.30 |
351.20 |
348.80 |
350.40 |
+0.90 |
259 |
5,621 |
+80 |
Jul19 |
180322 |
349.00 |
351.10 |
348.80 |
350.40 |
+0.70 |
96 |
3,428 |
+15 |
Total Volume and Open Interest |
84,736 |
446,889 |
-6,553 |
Soybean Oil(CBOT) |
May18 |
180322 |
32.35 |
32.41 |
31.71 |
31.88 |
-0.49 |
55,559 |
240,077 |
+33 |
Jul18 |
180322 |
32.58 |
32.64 |
31.94 |
32.12 |
-0.48 |
19,258 |
115,374 |
+2,368 |
Aug18 |
180322 |
32.71 |
32.75 |
32.06 |
32.24 |
-0.47 |
3,026 |
25,543 |
-174 |
Sep18 |
180322 |
32.81 |
32.85 |
32.18 |
32.36 |
-0.47 |
2,450 |
18,155 |
+110 |
Oct18 |
180322 |
32.87 |
32.97 |
32.32 |
32.48 |
-0.46 |
1,811 |
15,281 |
-196 |
Dec18 |
180322 |
33.15 |
33.19 |
32.54 |
32.72 |
-0.45 |
5,958 |
57,520 |
-121 |
Jan19 |
180322 |
33.25 |
33.39 |
32.78 |
32.94 |
-0.44 |
732 |
10,645 |
+296 |
Mar19 |
180322 |
33.41 |
33.62 |
32.98 |
33.17 |
-0.44 |
648 |
8,095 |
-35 |
May19 |
180322 |
33.38 |
33.45 |
33.20 |
33.37 |
-0.43 |
667 |
2,270 |
-29 |
Jul19 |
180322 |
33.38 |
33.56 |
33.38 |
33.56 |
-0.42 |
88 |
2,176 |
+9 |
Total Volume and Open Interest |
90,214 |
498,566 |
+2,268 |
Canola(WCE) |
Mar18 |
180314 |
513.0 |
513.0 |
513.0 |
513.0 |
-2.5 |
0 |
1,810 |
+0 |
May18 |
180322 |
520.3 |
521.4 |
518.1 |
519.1 |
-1.9 |
5,305 |
73,898 |
-1,147 |
Jul18 |
180322 |
526.6 |
527.0 |
523.1 |
524.1 |
-2.5 |
2,529 |
50,401 |
+836 |
Nov18 |
180322 |
516.0 |
517.0 |
513.4 |
513.9 |
-2.8 |
1,357 |
58,706 |
+192 |
Jan19 |
180322 |
520.3 |
520.3 |
517.5 |
518.2 |
-2.6 |
160 |
4,429 |
+59 |
Total Volume and Open Interest |
9,400 |
188,094 |
-42 |
Corn(CBOT) |
May18 |
180322 |
375.50 |
377.50 |
374.00 |
376.00 |
+1.00 |
204,617 |
690,420 |
-9,883 |
Jul18 |
180322 |
383.00 |
385.50 |
382.00 |
384.25 |
+1.25 |
101,186 |
474,400 |
-14,850 |
Sep18 |
180322 |
389.75 |
392.00 |
388.50 |
390.50 |
+1.00 |
25,084 |
208,237 |
+3,045 |
Dec18 |
180322 |
396.75 |
399.50 |
396.00 |
398.00 |
+1.25 |
34,449 |
351,260 |
+2,015 |
Mar19 |
180322 |
403.50 |
406.25 |
403.00 |
405.25 |
+1.50 |
2,727 |
75,994 |
+9 |
May19 |
180322 |
409.25 |
410.50 |
407.75 |
410.00 |
+1.75 |
1,069 |
15,778 |
+13 |
Jul19 |
180322 |
412.50 |
414.75 |
412.00 |
414.00 |
+1.50 |
1,324 |
21,873 |
+168 |
Sep19 |
180322 |
402.00 |
403.75 |
402.00 |
403.75 |
+1.25 |
292 |
2,495 |
+194 |
Dec19 |
180322 |
406.25 |
407.25 |
404.50 |
407.00 |
+1.25 |
1,283 |
20,356 |
+630 |
Mar20 |
180322 |
413.00 |
415.50 |
413.00 |
415.50 |
+2.00 |
10 |
309 |
+1 |
Total Volume and Open Interest |
372,060 |
1,862,226 |
-18,639 |
Wheat(CBOT) |
May18 |
180322 |
453.50 |
459.75 |
451.25 |
455.75 |
+2.25 |
92,600 |
217,575 |
-2,302 |
Jul18 |
180322 |
468.75 |
475.25 |
467.00 |
472.00 |
+2.75 |
36,262 |
116,931 |
-3,711 |
Sep18 |
180322 |
483.00 |
491.25 |
483.00 |
488.00 |
+2.50 |
11,166 |
58,292 |
-654 |
Dec18 |
180322 |
507.25 |
512.75 |
504.75 |
509.25 |
+2.00 |
8,077 |
56,773 |
-597 |
Mar19 |
180322 |
524.00 |
529.75 |
522.00 |
526.50 |
+2.00 |
896 |
16,371 |
-133 |
May19 |
180322 |
532.75 |
538.25 |
531.00 |
535.25 |
+2.00 |
313 |
1,506 |
+134 |
Total Volume and Open Interest |
149,837 |
473,974 |
-7,270 |
Wheat(KCBT) |
May18 |
180322 |
467.50 |
475.00 |
463.25 |
471.00 |
+5.50 |
35,396 |
109,443 |
-4,086 |
Jul18 |
180322 |
484.25 |
493.50 |
481.75 |
490.00 |
+6.25 |
20,174 |
68,762 |
-1,708 |
Sep18 |
180322 |
503.25 |
511.00 |
499.75 |
508.25 |
+6.50 |
6,473 |
43,246 |
+1,031 |
Dec18 |
180322 |
525.75 |
533.50 |
522.50 |
530.75 |
+6.25 |
4,825 |
34,196 |
+146 |
Mar19 |
180322 |
539.00 |
547.50 |
536.25 |
545.25 |
+6.75 |
926 |
12,445 |
-53 |
May19 |
180322 |
552.25 |
554.50 |
543.50 |
552.75 |
+7.50 |
287 |
1,648 |
+38 |
Jul19 |
180322 |
555.50 |
559.50 |
548.25 |
557.50 |
+8.00 |
93 |
1,529 |
+6 |
Total Volume and Open Interest |
68,176 |
271,630 |
-4,625 |
Wheat(MGE) |
May18 |
180322 |
589.75 |
594.75 |
587.00 |
593.00 |
+3.75 |
5,482 |
31,809 |
-1,191 |
Jul18 |
180322 |
598.75 |
603.25 |
596.00 |
601.50 |
+2.75 |
2,291 |
11,460 |
+292 |
Sep18 |
180322 |
607.00 |
610.50 |
604.50 |
608.25 |
+1.25 |
1,079 |
8,508 |
-29 |
Dec18 |
180322 |
618.50 |
622.75 |
615.75 |
620.75 |
+0.75 |
860 |
6,040 |
+192 |
Mar19 |
180322 |
632.00 |
632.00 |
629.50 |
629.50 |
+0.50 |
67 |
1,040 |
+21 |
May19 |
180322 |
631.00 |
631.00 |
631.00 |
631.00 |
+1.00 |
0 |
24 |
+0 |
Total Volume and Open Interest |
9,779 |
58,914 |
-715 |
Oats(CBOT) |
May18 |
180322 |
229.50 |
232.50 |
228.25 |
228.75 |
-2.75 |
739 |
4,234 |
+3 |
Jul18 |
180322 |
236.50 |
240.50 |
236.50 |
237.00 |
-1.50 |
113 |
1,024 |
+44 |
Sep18 |
180322 |
243.00 |
243.00 |
243.00 |
243.00 |
-1.50 |
6 |
45 |
+2 |
Dec18 |
180322 |
250.00 |
252.50 |
250.00 |
251.00 |
-1.50 |
67 |
288 |
-14 |
Total Volume and Open Interest |
955 |
5,621 |
+65 |
Rough Rice(CBOT) |
May18 |
180322 |
12.31 |
12.35 |
12.26 |
12.32 |
+0.01 |
182 |
5,878 |
-20 |
Jul18 |
180322 |
12.45 |
12.50 |
12.39 |
12.48 |
+0.02 |
39 |
1,256 |
+11 |
Sep18 |
180322 |
11.77 |
11.85 |
11.76 |
11.84 |
+0.10 |
31 |
888 |
+28 |
Nov18 |
180322 |
11.69 |
11.69 |
11.69 |
11.69 |
+0.10 |
|
|
|
Total Volume and Open Interest |
252 |
8,022 |
+19 |
Live Cattle(CME) |
Apr18 |
180322 |
117.950 |
118.430 |
117.450 |
118.150 |
+0.450 |
20,725 |
56,405 |
-5,113 |
Jun18 |
180322 |
107.300 |
108.785 |
107.080 |
108.400 |
+1.015 |
34,163 |
157,941 |
+269 |
Aug18 |
180322 |
105.285 |
106.550 |
105.000 |
106.385 |
+1.100 |
13,335 |
71,847 |
+179 |
Oct18 |
180322 |
108.635 |
109.980 |
108.430 |
109.900 |
+1.265 |
8,575 |
39,223 |
+1,295 |
Dec18 |
180322 |
112.100 |
113.600 |
111.950 |
113.535 |
+1.485 |
4,947 |
21,653 |
+447 |
Feb19 |
180322 |
113.700 |
115.180 |
113.550 |
115.135 |
+1.600 |
832 |
5,766 |
+83 |
Total Volume and Open Interest |
83,120 |
356,462 |
-2,782 |
Feeder Cattle(CME) |
Mar18 |
180322 |
136.800 |
137.935 |
136.250 |
137.535 |
+0.750 |
1,532 |
3,836 |
-416 |
Apr18 |
180322 |
136.250 |
138.330 |
135.600 |
138.035 |
+1.800 |
6,674 |
13,905 |
-302 |
May18 |
180322 |
137.000 |
138.800 |
136.400 |
138.535 |
+1.585 |
6,059 |
17,148 |
+910 |
Aug18 |
180322 |
142.450 |
144.450 |
141.785 |
144.250 |
+2.050 |
3,072 |
11,477 |
+413 |
Sep18 |
180322 |
143.650 |
145.700 |
142.985 |
145.550 |
+1.920 |
703 |
2,499 |
+91 |
Oct18 |
180322 |
143.900 |
145.985 |
143.330 |
145.800 |
+1.900 |
522 |
1,704 |
+212 |
Nov18 |
180322 |
143.900 |
145.900 |
143.435 |
145.800 |
+1.815 |
215 |
1,486 |
+41 |
Total Volume and Open Interest |
18,811 |
52,567 |
+973 |
Lean Hogs(CME) |
Apr18 |
180322 |
62.630 |
62.735 |
60.850 |
61.330 |
-1.250 |
11,849 |
33,668 |
-543 |
May18 |
180322 |
70.300 |
70.330 |
67.930 |
68.150 |
-2.180 |
433 |
3,628 |
+255 |
Jun18 |
180322 |
76.830 |
77.150 |
74.900 |
75.480 |
-1.750 |
16,817 |
90,419 |
+2,675 |
Jul18 |
180322 |
77.980 |
78.100 |
76.150 |
76.680 |
-1.400 |
5,281 |
23,527 |
+435 |
Aug18 |
180322 |
78.285 |
78.330 |
76.550 |
76.980 |
-1.320 |
4,610 |
32,571 |
-499 |
Oct18 |
180322 |
67.635 |
67.700 |
66.300 |
66.885 |
-0.865 |
3,367 |
32,985 |
+315 |
Dec18 |
180322 |
62.350 |
62.450 |
61.500 |
61.985 |
-0.565 |
641 |
14,709 |
-34 |
Feb19 |
180322 |
66.330 |
66.330 |
65.635 |
65.930 |
-0.400 |
105 |
2,228 |
-24 |
Total Volume and Open Interest |
43,123 |
234,265 |
+2,590 |
Class III Milk(CME) |
Mar18 |
180322 |
14.21 |
14.22 |
14.19 |
14.21 |
-0.07 |
55 |
4,309 |
+77 |
Apr18 |
180322 |
14.43 |
14.49 |
14.28 |
14.31 |
-0.16 |
472 |
3,338 |
-46 |
May18 |
180322 |
14.37 |
14.49 |
14.25 |
14.30 |
-0.15 |
405 |
3,229 |
-71 |
Jun18 |
180322 |
14.71 |
14.88 |
14.57 |
14.73 |
-0.11 |
209 |
2,553 |
+88 |
Jul18 |
180322 |
15.32 |
15.42 |
15.22 |
15.33 |
-0.09 |
39 |
1,889 |
-8 |
Aug18 |
180322 |
15.67 |
15.71 |
15.64 |
15.66 |
-0.09 |
24 |
1,587 |
-4 |
Sep18 |
180322 |
15.95 |
15.99 |
15.91 |
15.96 |
-0.07 |
41 |
1,793 |
+15 |
Oct18 |
180322 |
15.95 |
16.00 |
15.93 |
15.93 |
-0.09 |
21 |
1,457 |
+18 |
Nov18 |
180322 |
15.83 |
15.97 |
15.83 |
15.90 |
-0.08 |
15 |
1,384 |
+6 |
Dec18 |
180322 |
15.77 |
15.90 |
15.77 |
15.88 |
-0.05 |
24 |
1,335 |
+10 |
Jan19 |
180322 |
15.67 |
15.69 |
15.60 |
15.64 |
-0.02 |
15 |
85 |
+2 |
Feb19 |
180322 |
15.64 |
15.64 |
15.62 |
15.63 |
-0.07 |
3 |
49 |
+2 |
Mar19 |
180322 |
15.65 |
15.65 |
15.62 |
15.63 |
-0.04 |
4 |
35 |
+2 |
Total Volume and Open Interest |
1,327 |
23,322 |
+91 |
Cocoa(ICE) |
May18 |
180322 |
2550 |
2567 |
2506 |
2535 |
+11 |
22,256 |
117,145 |
-1,532 |
Jul18 |
180322 |
2570 |
2589 |
2532 |
2560 |
+11 |
12,085 |
73,248 |
+338 |
Sep18 |
180322 |
2587 |
2600 |
2546 |
2574 |
+14 |
6,028 |
36,055 |
-383 |
Dec18 |
180322 |
2590 |
2600 |
2549 |
2577 |
+15 |
2,353 |
30,232 |
+560 |
Mar19 |
180322 |
2576 |
2584 |
2542 |
2563 |
+14 |
2,417 |
22,041 |
+855 |
May19 |
180322 |
2577 |
2577 |
2548 |
2569 |
+14 |
546 |
10,317 |
+297 |
Jul19 |
180322 |
2578 |
2578 |
2578 |
2578 |
+14 |
27 |
4,954 |
+1 |
Total Volume and Open Interest |
46,118 |
302,484 |
+293 |
Coffee "C"(ICE) |
May18 |
180322 |
119.35 |
119.65 |
118.15 |
119.00 |
+0.15 |
11,517 |
140,884 |
-750 |
Jul18 |
180322 |
121.45 |
121.80 |
120.35 |
121.20 |
+0.20 |
3,800 |
52,542 |
+283 |
Sep18 |
180322 |
123.90 |
124.05 |
122.60 |
123.40 |
+0.15 |
2,373 |
31,596 |
+121 |
Dec18 |
180322 |
127.25 |
127.25 |
126.00 |
126.80 |
+0.15 |
1,605 |
22,929 |
-130 |
Mar19 |
180322 |
130.75 |
130.75 |
129.55 |
130.25 |
+0.15 |
1,375 |
8,954 |
+306 |
May19 |
180322 |
132.20 |
132.60 |
131.90 |
132.45 |
+0.05 |
948 |
4,090 |
+703 |
Total Volume and Open Interest |
21,801 |
265,236 |
+563 |
Orange Juice(ICE) |
May18 |
180322 |
137.50 |
137.65 |
135.85 |
136.00 |
-1.15 |
346 |
9,460 |
+17 |
Jul18 |
180322 |
137.85 |
137.85 |
136.70 |
136.80 |
-0.90 |
52 |
1,789 |
+9 |
Sep18 |
180322 |
138.15 |
138.15 |
137.45 |
137.55 |
-0.70 |
34 |
866 |
+5 |
Nov18 |
180322 |
139.00 |
139.00 |
138.45 |
138.50 |
-0.50 |
27 |
452 |
+26 |
Jan19 |
180322 |
139.10 |
139.10 |
139.05 |
139.10 |
-0.40 |
0 |
23 |
+0 |
Mar19 |
180322 |
140.00 |
140.00 |
140.00 |
140.00 |
-0.05 |
0 |
1 |
+0 |
Total Volume and Open Interest |
459 |
12,591 |
+57 |
Sugar #11(ICE) |
May18 |
180322 |
12.64 |
12.81 |
12.60 |
12.77 |
+0.10 |
48,135 |
429,591 |
+455 |
Jul18 |
180322 |
12.86 |
12.98 |
12.80 |
12.95 |
+0.08 |
18,512 |
222,464 |
+2,943 |
Oct18 |
180322 |
13.23 |
13.35 |
13.19 |
13.33 |
+0.07 |
13,891 |
138,339 |
+2,711 |
Mar19 |
180322 |
14.25 |
14.33 |
14.19 |
14.30 |
+0.05 |
7,022 |
95,505 |
-313 |
May19 |
180322 |
14.34 |
14.45 |
14.34 |
14.44 |
+0.05 |
961 |
23,766 |
+245 |
Jul19 |
180322 |
14.47 |
14.53 |
14.47 |
14.52 |
+0.05 |
898 |
14,596 |
+336 |
Oct19 |
180322 |
14.70 |
14.75 |
14.70 |
14.74 |
+0.04 |
1,074 |
12,355 |
+368 |
Mar20 |
180322 |
15.22 |
15.26 |
15.22 |
15.26 |
+0.04 |
527 |
5,279 |
+245 |
Total Volume and Open Interest |
91,080 |
945,319 |
+7,039 |
London Cocoa(LCE) |
May18 |
180322 |
1780 |
1794 |
1764 |
1786 |
+11 |
17,139 |
72,011 |
-1,366 |
Jul18 |
180322 |
1796 |
1810 |
1781 |
1803 |
+11 |
7,749 |
54,748 |
-413 |
Sep18 |
180322 |
1794 |
1809 |
1782 |
1806 |
+15 |
3,838 |
29,679 |
-116 |
Dec18 |
180322 |
1796 |
1810 |
1782 |
1804 |
+11 |
4,845 |
44,185 |
+1,965 |
Mar19 |
180322 |
1781 |
1793 |
1767 |
1787 |
+7 |
3,696 |
34,351 |
+1,778 |
May19 |
180322 |
1783 |
1791 |
1772 |
1788 |
+7 |
533 |
12,447 |
+130 |
Jul19 |
180322 |
1787 |
1795 |
1787 |
1795 |
+6 |
139 |
7,229 |
-2 |
Total Volume and Open Interest |
38,006 |
259,826 |
+1,967 |
London Sugar(LCE) |
May18 |
180322 |
353.00 |
356.60 |
352.80 |
356.10 |
+2.70 |
5,213 |
46,358 |
-1,006 |
Aug18 |
180322 |
348.20 |
350.00 |
346.90 |
349.70 |
+1.10 |
2,265 |
30,783 |
+532 |
Oct18 |
180322 |
349.50 |
350.20 |
346.90 |
349.90 |
+0.40 |
508 |
9,782 |
+55 |
Dec18 |
180322 |
356.30 |
356.80 |
354.00 |
356.80 |
+0.30 |
113 |
5,039 |
-22 |
Mar19 |
180322 |
364.00 |
365.60 |
362.80 |
365.60 |
+0.60 |
95 |
4,055 |
+62 |
Total Volume and Open Interest |
8,230 |
99,119 |
-362 |
Cotton(ICE) |
May18 |
180322 |
82.66 |
83.21 |
81.77 |
82.15 |
-0.44 |
19,576 |
120,071 |
-1,142 |
Jul18 |
180322 |
82.94 |
83.32 |
82.03 |
82.40 |
-0.39 |
10,274 |
63,450 |
+3,307 |
Oct18 |
180322 |
78.96 |
78.96 |
78.96 |
78.96 |
-0.18 |
1 |
4 |
+1 |
Dec18 |
180322 |
77.88 |
78.00 |
77.59 |
77.95 |
-0.05 |
5,075 |
70,543 |
+1,091 |
Mar19 |
180322 |
78.01 |
78.15 |
77.80 |
78.13 |
-0.06 |
365 |
11,745 |
+137 |
May19 |
180322 |
78.02 |
78.23 |
77.92 |
78.21 |
-0.05 |
29 |
821 |
-10 |
Total Volume and Open Interest |
35,644 |
272,367 |
+3,476 |
Lumber(CME) |
May18 |
180322 |
481.3 |
487.3 |
480.7 |
484.8 |
+2.0 |
133 |
5,425 |
+28 |
Jul18 |
180322 |
475.7 |
475.7 |
474.6 |
475.1 |
+2.7 |
28 |
724 |
+10 |
Sep18 |
180322 |
462.1 |
463.7 |
462.1 |
463.7 |
+1.6 |
3 |
169 |
-1 |
Nov18 |
180322 |
445.8 |
445.8 |
445.8 |
445.8 |
+1.6 |
0 |
89 |
+0 |
Total Volume and Open Interest |
164 |
6,418 |
+37 |
Crude Oil(NYM) |
May18 |
180322 |
65.50 |
65.74 |
64.14 |
64.30 |
-0.87 |
717,709 |
529,110 |
+25,542 |
Jun18 |
180322 |
65.29 |
65.52 |
64.00 |
64.18 |
-0.77 |
149,558 |
347,794 |
-644 |
Jul18 |
180322 |
64.95 |
65.11 |
63.65 |
63.83 |
-0.71 |
51,371 |
136,706 |
+2,199 |
Aug18 |
180322 |
64.38 |
64.45 |
63.20 |
63.37 |
-0.63 |
25,798 |
103,503 |
+2,021 |
Sep18 |
180322 |
64.00 |
64.00 |
62.63 |
62.84 |
-0.58 |
34,940 |
149,110 |
+2,189 |
Oct18 |
180322 |
63.33 |
63.33 |
62.07 |
62.30 |
-0.52 |
17,018 |
94,137 |
+977 |
Nov18 |
180322 |
62.46 |
62.47 |
61.58 |
61.81 |
-0.47 |
10,040 |
73,740 |
+764 |
Dec18 |
180322 |
62.35 |
62.46 |
61.08 |
61.35 |
-0.43 |
59,237 |
243,815 |
+588 |
Jan19 |
180322 |
61.34 |
61.46 |
60.60 |
60.88 |
-0.40 |
4,857 |
87,106 |
+934 |
Feb19 |
180322 |
60.79 |
60.90 |
60.19 |
60.39 |
-0.38 |
2,501 |
54,259 |
-215 |
Mar19 |
180322 |
60.86 |
60.86 |
59.66 |
59.94 |
-0.36 |
3,933 |
48,821 |
+63 |
Apr19 |
180322 |
59.29 |
59.64 |
59.15 |
59.51 |
-0.35 |
796 |
22,743 |
+165 |
May19 |
180322 |
59.12 |
59.12 |
59.12 |
59.12 |
-0.33 |
600 |
20,214 |
-88 |
Jun19 |
180322 |
59.51 |
59.55 |
58.45 |
58.77 |
-0.27 |
16,771 |
110,551 |
+2,237 |
Jul19 |
180322 |
58.38 |
58.38 |
58.38 |
58.38 |
-0.25 |
300 |
17,951 |
+82 |
Aug19 |
180322 |
58.02 |
58.02 |
58.02 |
58.02 |
-0.25 |
454 |
15,536 |
-12 |
Total Volume and Open Interest |
1,126,655 |
2,386,095 |
+9,824 |
e-miNY Crude Oil(NYM) |
May18 |
180322 |
65.500 |
65.725 |
64.150 |
64.300 |
-0.875 |
13,483 |
1,661 |
+436 |
Jun18 |
180322 |
65.400 |
65.425 |
64.025 |
64.175 |
-0.775 |
191 |
260 |
+52 |
Jul18 |
180322 |
64.125 |
64.750 |
63.775 |
63.825 |
-0.725 |
26 |
71 |
+3 |
Aug18 |
180322 |
63.450 |
63.900 |
63.375 |
63.375 |
-0.625 |
8 |
112 |
-1 |
Sep18 |
180322 |
63.325 |
63.325 |
62.850 |
62.850 |
-0.575 |
3 |
57 |
-1 |
Oct18 |
180322 |
62.300 |
62.300 |
62.300 |
62.300 |
-0.525 |
0 |
36 |
+0 |
Nov18 |
180322 |
61.850 |
61.850 |
61.675 |
61.800 |
-0.475 |
0 |
129 |
+0 |
Dec18 |
180322 |
61.950 |
61.975 |
61.175 |
61.350 |
-0.425 |
4 |
163 |
+1 |
Jan19 |
180322 |
60.875 |
61.000 |
60.875 |
60.875 |
-0.400 |
1 |
30 |
-1 |
Feb19 |
180322 |
60.400 |
60.400 |
60.400 |
60.400 |
-0.375 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,717 |
2,561 |
+488 |
NY Harbor ULSD(NYM) |
Apr18 |
180322 |
201.30 |
201.56 |
198.07 |
199.23 |
-1.14 |
28,388 |
51,721 |
-4,124 |
May18 |
180322 |
201.62 |
201.92 |
198.39 |
199.50 |
-1.24 |
62,487 |
108,521 |
+7,752 |
Jun18 |
180322 |
201.85 |
201.99 |
198.62 |
199.76 |
-1.21 |
37,748 |
58,019 |
+976 |
Jul18 |
180322 |
201.94 |
201.94 |
198.70 |
199.88 |
-1.16 |
21,620 |
36,620 |
-860 |
Aug18 |
180322 |
201.22 |
201.91 |
198.76 |
199.91 |
-1.12 |
12,133 |
24,808 |
+173 |
Sep18 |
180322 |
201.01 |
201.78 |
198.93 |
200.15 |
-1.02 |
6,679 |
18,874 |
+827 |
Oct18 |
180322 |
200.12 |
201.80 |
199.10 |
200.29 |
-1.01 |
2,431 |
10,820 |
+429 |
Nov18 |
180322 |
201.05 |
201.84 |
199.09 |
200.30 |
-1.01 |
1,435 |
10,435 |
+15 |
Dec18 |
180322 |
201.40 |
201.66 |
198.91 |
200.13 |
-0.99 |
8,412 |
53,806 |
-42 |
Jan19 |
180322 |
200.40 |
201.59 |
198.90 |
200.10 |
-0.96 |
1,013 |
8,215 |
+67 |
Feb19 |
180322 |
199.23 |
201.16 |
198.57 |
199.76 |
-0.91 |
417 |
3,221 |
-109 |
Mar19 |
180322 |
198.16 |
200.03 |
197.55 |
198.74 |
-0.89 |
537 |
3,392 |
-45 |
Apr19 |
180322 |
197.05 |
197.05 |
196.88 |
196.88 |
-0.87 |
343 |
1,833 |
+238 |
May19 |
180322 |
195.51 |
195.51 |
195.51 |
195.51 |
-0.88 |
41 |
662 |
+14 |
Total Volume and Open Interest |
184,445 |
403,141 |
+5,439 |
RBOB Gasoline(NYM) |
Apr18 |
180322 |
201.77 |
202.27 |
198.85 |
200.96 |
-0.26 |
35,295 |
52,651 |
-5,258 |
May18 |
180322 |
202.70 |
203.22 |
199.78 |
201.79 |
-0.43 |
67,450 |
152,666 |
+4,583 |
Jun18 |
180322 |
202.99 |
203.25 |
200.00 |
201.89 |
-0.54 |
32,243 |
62,224 |
+1,512 |
Jul18 |
180322 |
202.41 |
202.41 |
199.35 |
201.09 |
-0.56 |
12,566 |
41,073 |
+396 |
Aug18 |
180322 |
200.11 |
200.69 |
197.86 |
199.45 |
-0.52 |
9,587 |
28,975 |
-93 |
Sep18 |
180322 |
197.63 |
197.96 |
195.42 |
196.97 |
-0.48 |
7,930 |
28,244 |
-411 |
Oct18 |
180322 |
184.01 |
184.32 |
181.69 |
183.23 |
-0.57 |
4,552 |
12,400 |
-704 |
Nov18 |
180322 |
179.72 |
180.51 |
178.02 |
179.40 |
-0.64 |
2,378 |
13,130 |
+102 |
Dec18 |
180322 |
177.00 |
177.77 |
175.15 |
176.68 |
-0.56 |
4,450 |
21,935 |
+652 |
Jan19 |
180322 |
175.07 |
176.64 |
174.06 |
175.58 |
-0.54 |
389 |
9,060 |
+80 |
Total Volume and Open Interest |
177,304 |
428,219 |
+1,094 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180322 |
200.96 |
200.96 |
200.96 |
200.96 |
-0.26 |
0 |
1 |
+0 |
May18 |
180322 |
201.79 |
201.79 |
201.79 |
201.79 |
-0.43 |
|
|
|
Jun18 |
180322 |
201.89 |
201.89 |
201.89 |
201.89 |
-0.54 |
|
|
|
Jul18 |
180322 |
201.09 |
201.09 |
201.09 |
201.09 |
-0.56 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr18 |
180322 |
2.648 |
2.667 |
2.611 |
2.617 |
-0.021 |
126,457 |
95,194 |
-36,575 |
May18 |
180322 |
2.680 |
2.699 |
2.650 |
2.656 |
-0.011 |
95,916 |
351,200 |
+15,790 |
Jun18 |
180322 |
2.736 |
2.754 |
2.710 |
2.715 |
-0.009 |
21,535 |
85,671 |
+1,211 |
Jul18 |
180322 |
2.795 |
2.811 |
2.769 |
2.776 |
-0.008 |
19,482 |
137,101 |
+2,507 |
Aug18 |
180322 |
2.813 |
2.828 |
2.790 |
2.796 |
-0.006 |
6,302 |
62,800 |
-218 |
Sep18 |
180322 |
2.797 |
2.812 |
2.777 |
2.783 |
-0.004 |
13,030 |
89,980 |
+3,491 |
Oct18 |
180322 |
2.803 |
2.820 |
2.788 |
2.794 |
-0.005 |
17,413 |
129,268 |
-648 |
Nov18 |
180322 |
2.855 |
2.868 |
2.836 |
2.841 |
-0.006 |
2,419 |
42,635 |
+337 |
Dec18 |
180322 |
2.971 |
2.987 |
2.958 |
2.964 |
-0.005 |
1,853 |
46,481 |
+256 |
Jan19 |
180322 |
3.057 |
3.074 |
3.043 |
3.049 |
-0.006 |
7,738 |
66,788 |
+105 |
Feb19 |
180322 |
3.026 |
3.042 |
3.008 |
3.018 |
-0.006 |
3,174 |
31,881 |
+427 |
Mar19 |
180322 |
2.938 |
2.947 |
2.920 |
2.926 |
-0.006 |
4,865 |
57,690 |
+474 |
Apr19 |
180322 |
2.664 |
2.674 |
2.653 |
2.660 |
-0.008 |
5,158 |
67,629 |
+660 |
May19 |
180322 |
2.637 |
2.638 |
2.620 |
2.626 |
-0.006 |
950 |
22,125 |
+301 |
Jun19 |
180322 |
2.666 |
2.667 |
2.648 |
2.654 |
-0.007 |
608 |
13,880 |
+209 |
Jul19 |
180322 |
2.688 |
2.691 |
2.681 |
2.683 |
-0.007 |
327 |
10,973 |
+185 |
Total Volume and Open Interest |
331,136 |
1,406,835 |
-11,111 |
Brent Crude Oil(ICE) |
May18 |
180322 |
69.63 |
69.70 |
68.58 |
68.91 |
-0.56 |
326,466 |
281,904 |
-7,051 |
Jun18 |
180322 |
69.25 |
69.30 |
68.12 |
68.38 |
-0.69 |
277,840 |
522,448 |
+27,792 |
Jul18 |
180322 |
68.81 |
68.85 |
67.68 |
67.95 |
-0.69 |
93,114 |
246,816 |
+8,969 |
Aug18 |
180322 |
68.42 |
68.43 |
67.27 |
67.55 |
-0.68 |
56,376 |
125,694 |
+4,425 |
Sep18 |
180322 |
67.99 |
68.05 |
66.88 |
67.17 |
-0.65 |
58,862 |
162,231 |
+3,270 |
Oct18 |
180322 |
67.58 |
67.61 |
66.50 |
66.79 |
-0.63 |
22,691 |
72,694 |
+2,285 |
Nov18 |
180322 |
67.18 |
67.19 |
66.12 |
66.41 |
-0.60 |
17,236 |
74,859 |
-1,609 |
Dec18 |
180322 |
66.76 |
66.79 |
65.71 |
66.01 |
-0.59 |
95,331 |
266,964 |
-4,418 |
Jan19 |
180322 |
66.39 |
66.39 |
65.40 |
65.65 |
-0.57 |
6,787 |
48,902 |
-426 |
Feb19 |
180322 |
65.30 |
65.30 |
65.30 |
65.30 |
-0.56 |
4,229 |
31,680 |
+292 |
Mar19 |
180322 |
65.02 |
65.15 |
64.95 |
64.95 |
-0.55 |
4,452 |
36,799 |
+1,057 |
Apr19 |
180322 |
64.58 |
64.61 |
64.53 |
64.61 |
-0.54 |
1,492 |
12,991 |
+276 |
May19 |
180322 |
64.27 |
64.27 |
64.27 |
64.27 |
-0.52 |
1,740 |
17,081 |
-31 |
Jun19 |
180322 |
64.42 |
64.42 |
63.60 |
63.92 |
-0.50 |
18,824 |
83,519 |
+1,485 |
Total Volume and Open Interest |
1,033,925 |
2,422,164 |
+37,894 |
Gas Oil(ICE) |
Apr18 |
180322 |
613.00 |
613.50 |
602.00 |
606.50 |
-4.50 |
76,956 |
160,366 |
-6,095 |
May18 |
180322 |
612.00 |
613.50 |
602.75 |
607.25 |
-3.50 |
61,936 |
172,930 |
-1,027 |
Jun18 |
180322 |
609.00 |
611.00 |
601.00 |
605.50 |
-3.00 |
44,189 |
138,316 |
+2,136 |
Jul18 |
180322 |
608.75 |
609.00 |
599.00 |
603.75 |
-2.50 |
22,429 |
56,905 |
-1,254 |
Aug18 |
180322 |
607.50 |
607.50 |
598.25 |
602.75 |
-2.50 |
10,009 |
38,422 |
-1,195 |
Sep18 |
180322 |
606.75 |
606.75 |
597.75 |
602.25 |
-2.25 |
5,154 |
38,442 |
-359 |
Oct18 |
180322 |
605.75 |
605.75 |
597.00 |
601.50 |
-2.00 |
3,289 |
31,214 |
+118 |
Nov18 |
180322 |
600.50 |
600.50 |
595.00 |
599.00 |
-1.75 |
3,045 |
17,058 |
+43 |
Dec18 |
180322 |
599.75 |
599.75 |
591.75 |
596.50 |
-1.50 |
23,429 |
111,969 |
+485 |
Jan19 |
180322 |
597.25 |
597.25 |
590.25 |
594.50 |
-1.50 |
1,835 |
18,948 |
-928 |
Total Volume and Open Interest |
276,059 |
946,674 |
-5,114 |
Ethanol(CBOT) |
Apr18 |
180322 |
1.475 |
1.484 |
1.475 |
1.481 |
+0.010 |
395 |
895 |
-127 |
May18 |
180322 |
1.492 |
1.500 |
1.491 |
1.498 |
+0.009 |
280 |
537 |
+134 |
Jun18 |
180322 |
1.499 |
1.499 |
1.499 |
1.499 |
+0.009 |
148 |
281 |
+89 |
Jul18 |
180322 |
1.499 |
1.499 |
1.499 |
1.499 |
+0.009 |
0 |
230 |
+0 |
Aug18 |
180322 |
1.500 |
1.500 |
1.500 |
1.500 |
+0.009 |
0 |
8 |
+0 |
Sep18 |
180322 |
1.497 |
1.497 |
1.497 |
1.497 |
+0.007 |
0 |
113 |
+0 |
Oct18 |
180322 |
1.490 |
1.490 |
1.490 |
1.490 |
+0.007 |
0 |
1 |
+0 |
Nov18 |
180322 |
1.474 |
1.474 |
1.474 |
1.474 |
+0.007 |
0 |
16 |
+0 |
Total Volume and Open Interest |
824 |
2,120 |
+96 |
WTI Crude Oil(ICE) |
May18 |
180322 |
65.44 |
65.44 |
64.15 |
64.30 |
-0.87 |
60,344 |
73,721 |
+3,581 |
Jun18 |
180322 |
65.21 |
65.22 |
64.01 |
64.18 |
-0.77 |
63,362 |
80,927 |
+1,437 |
Jul18 |
180322 |
64.78 |
64.78 |
63.70 |
63.83 |
-0.71 |
28,129 |
32,458 |
+1,581 |
Aug18 |
180322 |
64.21 |
64.21 |
63.21 |
63.37 |
-0.63 |
12,602 |
21,630 |
+386 |
Sep18 |
180322 |
63.66 |
63.66 |
62.65 |
62.84 |
-0.58 |
10,668 |
27,973 |
+958 |
Oct18 |
180322 |
62.75 |
62.75 |
62.09 |
62.30 |
-0.52 |
4,593 |
11,210 |
+1,109 |
Nov18 |
180322 |
62.20 |
62.20 |
61.57 |
61.81 |
-0.47 |
1,723 |
13,297 |
-66 |
Dec18 |
180322 |
62.11 |
62.11 |
61.08 |
61.35 |
-0.43 |
17,159 |
106,294 |
+58 |
Jan19 |
180322 |
60.89 |
60.89 |
60.66 |
60.88 |
-0.40 |
290 |
5,988 |
-103 |
Feb19 |
180322 |
60.39 |
60.39 |
60.39 |
60.39 |
-0.38 |
315 |
6,897 |
+36 |
Mar19 |
180322 |
59.94 |
59.94 |
59.94 |
59.94 |
-0.36 |
653 |
7,342 |
+159 |
Apr19 |
180322 |
59.51 |
59.51 |
59.51 |
59.51 |
-0.35 |
127 |
1,714 |
-28 |
May19 |
180322 |
59.12 |
59.12 |
59.12 |
59.12 |
-0.33 |
124 |
2,465 |
-56 |
Jun19 |
180322 |
59.14 |
59.14 |
58.51 |
58.77 |
-0.27 |
2,090 |
24,387 |
+384 |
Jul19 |
180322 |
58.38 |
58.38 |
58.38 |
58.38 |
-0.25 |
136 |
1,744 |
-34 |
Aug19 |
180322 |
58.02 |
58.02 |
58.02 |
58.02 |
-0.25 |
104 |
1,408 |
+33 |
Total Volume and Open Interest |
208,952 |
513,451 |
+9,611 |
US Dollar Index(ICE) |
Jun18 |
180322 |
89.265 |
89.575 |
88.990 |
89.473 |
+0.103 |
18,114 |
28,699 |
-943 |
Sep18 |
180322 |
88.750 |
89.050 |
88.600 |
89.048 |
+0.103 |
57 |
884 |
+28 |
Dec18 |
180322 |
88.300 |
88.643 |
88.270 |
88.643 |
+0.103 |
5 |
283 |
+2 |
Total Volume and Open Interest |
18,176 |
29,866 |
-913 |
Australian Dollar(CME) |
Jun18 |
180322 |
77.64 |
77.88 |
76.89 |
77.12 |
-0.45 |
96,954 |
94,733 |
+2,166 |
Sep18 |
180322 |
77.78 |
77.88 |
77.01 |
77.17 |
-0.46 |
15 |
529 |
+3 |
Dec18 |
180322 |
77.24 |
77.24 |
77.24 |
77.24 |
-0.45 |
12 |
342 |
+12 |
Total Volume and Open Interest |
97,173 |
97,255 |
+2,250 |
British Pound(CME) |
Jun18 |
180322 |
141.89 |
142.72 |
141.26 |
141.61 |
-0.23 |
98,448 |
157,123 |
-2,914 |
Sep18 |
180322 |
142.53 |
143.01 |
141.86 |
142.15 |
-0.23 |
18 |
518 |
+2 |
Dec18 |
180322 |
143.23 |
143.47 |
142.63 |
142.70 |
-0.25 |
1 |
31 |
+0 |
Total Volume and Open Interest |
99,103 |
159,183 |
-2,983 |
Canadian Dollar(CME) |
Jun18 |
180322 |
77.63 |
78.07 |
77.36 |
77.54 |
+0.02 |
56,315 |
114,053 |
+3,967 |
Sep18 |
180322 |
77.80 |
78.17 |
77.50 |
77.66 |
+0.01 |
35 |
2,331 |
+11 |
Dec18 |
180322 |
77.83 |
77.85 |
77.69 |
77.78 |
+0.01 |
8 |
3,773 |
+1 |
Mar19 |
180322 |
77.89 |
78.24 |
77.89 |
77.89 |
-0.01 |
0 |
55 |
+0 |
Total Volume and Open Interest |
56,426 |
120,658 |
-55,632 |
Japanese Yen(CME) |
Jun18 |
180322 |
94.84 |
95.56 |
94.82 |
95.24 |
+0.44 |
121,171 |
157,814 |
-3,073 |
Sep18 |
180322 |
95.50 |
96.18 |
95.50 |
95.87 |
+0.44 |
25 |
496 |
+5 |
Dec18 |
180322 |
96.44 |
96.80 |
96.40 |
96.54 |
+0.43 |
9 |
529 |
-7 |
Total Volume and Open Interest |
121,518 |
160,250 |
-3,102 |
Swiss Franc(CME) |
Jun18 |
180322 |
106.12 |
106.47 |
105.87 |
105.96 |
-0.04 |
21,268 |
44,247 |
+1,334 |
Sep18 |
180322 |
107.30 |
107.33 |
106.77 |
106.83 |
-0.04 |
0 |
37 |
+0 |
Dec18 |
180322 |
107.74 |
108.11 |
107.74 |
107.74 |
-0.06 |
0 |
20 |
+0 |
Total Volume and Open Interest |
21,268 |
44,305 |
+1,334 |
EuroFX(CME) |
Jun18 |
180322 |
124.20 |
124.68 |
123.65 |
123.87 |
-0.24 |
194,101 |
486,057 |
-813 |
Sep18 |
180322 |
125.13 |
125.55 |
124.56 |
124.77 |
-0.24 |
190 |
2,709 |
+53 |
Dec18 |
180322 |
126.05 |
126.48 |
125.64 |
125.73 |
-0.24 |
45 |
3,403 |
-6 |
Total Volume and Open Interest |
195,941 |
496,964 |
-1,017 |
Mexican Peso(CME) |
Apr18 |
180322 |
538.00 |
538.00 |
538.00 |
538.00 |
-0.50 |
0 |
2 |
+0 |
May18 |
180322 |
535.75 |
535.75 |
535.75 |
535.75 |
-0.38 |
|
|
|
Total Volume and Open Interest |
30,515 |
182,537 |
-1,288 |
Brazilian Real(CME) |
Apr18 |
180322 |
305.40 |
305.50 |
301.30 |
302.60 |
-2.35 |
2,385 |
21,497 |
-160 |
May18 |
180322 |
303.85 |
304.45 |
300.90 |
301.85 |
-2.30 |
181 |
525 |
+181 |
Jun18 |
180322 |
300.75 |
302.05 |
300.50 |
301.05 |
-2.25 |
8 |
696 |
-1 |
Jul18 |
180322 |
300.30 |
300.30 |
300.30 |
300.30 |
-2.10 |
0 |
50 |
+0 |
Total Volume and Open Interest |
2,574 |
22,821 |
+20 |
30-Year T-Bonds(CBOT) |
Jun18 |
180322 |
143~230 |
145~160 |
143~220 |
144~240 |
+1~080 |
221,760 |
790,548 |
-6,969 |
Sep18 |
180322 |
144~120 |
144~150 |
143~160 |
143~240 |
+1~080 |
0 |
62 |
+0 |
Dec18 |
180322 |
143~010 |
143~010 |
143~010 |
143~010 |
+0~170 |
|
|
|
Total Volume and Open Interest |
221,760 |
790,610 |
-7,857 |
10-Year T-Notes(CBOT) |
Jun18 |
180322 |
120~035 |
120~250 |
120~030 |
120~165 |
+0~180 |
1,081,891 |
3,522,542 |
+23,636 |
Sep18 |
180322 |
119~310 |
120~140 |
119~305 |
120~070 |
+0~190 |
0 |
31 |
+0 |
Dec18 |
180322 |
120~030 |
120~030 |
120~030 |
120~030 |
+0~150 |
|
|
|
Total Volume and Open Interest |
1,081,891 |
3,522,573 |
+18,457 |
5-Year T-Notes(CBOT) |
Mar18 |
180322 |
114~074 |
114~170 |
114~074 |
114~126 |
+0~092 |
7,135 |
11,310 |
-3,570 |
Jun18 |
180322 |
113~280 |
114~082 |
113~274 |
114~032 |
+0~096 |
710,898 |
3,368,748 |
+14,784 |
Sep18 |
180322 |
114~032 |
114~032 |
114~032 |
114~032 |
+0~096 |
0 |
6 |
+0 |
Total Volume and Open Interest |
718,033 |
3,380,064 |
+11,214 |
2 Year T-Notes(CBOT) |
Mar18 |
180322 |
106~156 |
106~184 |
106~150 |
106~166 |
+0~010 |
15,685 |
24,113 |
-3,241 |
Jun18 |
180322 |
106~070 |
106~100 |
106~060 |
106~080 |
+0~014 |
380,945 |
1,891,032 |
-6,620 |
Sep18 |
180322 |
106~080 |
106~080 |
106~080 |
106~080 |
+0~014 |
|
|
|
Total Volume and Open Interest |
396,630 |
1,915,145 |
-9,861 |
Eurodollars(CME) |
Jun18 |
180322 |
97.675 |
97.710 |
97.655 |
97.690 |
+0.030 |
407,992 |
1,711,533 |
-30,539 |
Sep18 |
180322 |
97.590 |
97.630 |
97.570 |
97.610 |
+0.035 |
338,740 |
1,511,597 |
+45,561 |
Dec18 |
180322 |
97.455 |
97.510 |
97.435 |
97.475 |
+0.035 |
321,136 |
2,046,311 |
-36,116 |
Mar19 |
180322 |
97.345 |
97.405 |
97.325 |
97.370 |
+0.045 |
311,926 |
1,377,717 |
-7,701 |
Jun19 |
180322 |
97.230 |
97.300 |
97.210 |
97.265 |
+0.055 |
353,369 |
1,520,403 |
+30,331 |
Sep19 |
180322 |
97.160 |
97.235 |
97.140 |
97.200 |
+0.065 |
217,918 |
931,580 |
+3,200 |
Dec19 |
180322 |
97.095 |
97.170 |
97.075 |
97.135 |
+0.070 |
332,109 |
2,206,955 |
-23,757 |
Mar20 |
180322 |
97.070 |
97.150 |
97.045 |
97.115 |
+0.075 |
205,243 |
895,320 |
-5,397 |
Jun20 |
180322 |
97.045 |
97.130 |
97.025 |
97.100 |
+0.085 |
178,084 |
910,553 |
-2,155 |
Sep20 |
180322 |
97.030 |
97.120 |
97.015 |
97.090 |
+0.090 |
140,888 |
630,643 |
-5,233 |
Dec20 |
180322 |
97.000 |
97.090 |
96.985 |
97.060 |
+0.095 |
192,660 |
787,725 |
+14,514 |
Mar21 |
180322 |
96.995 |
97.090 |
96.990 |
97.060 |
+0.095 |
149,858 |
335,222 |
-1,435 |
Jun21 |
180322 |
96.990 |
97.090 |
96.985 |
97.055 |
+0.095 |
66,738 |
266,981 |
+716 |
Sep21 |
180322 |
96.980 |
97.085 |
96.980 |
97.050 |
+0.100 |
66,516 |
171,535 |
-9,091 |
Dec21 |
180322 |
96.965 |
97.070 |
96.960 |
97.035 |
+0.105 |
81,060 |
304,624 |
+5,645 |
Mar22 |
180322 |
96.960 |
97.065 |
96.955 |
97.030 |
+0.105 |
81,109 |
126,912 |
+7,241 |
Jun22 |
180322 |
96.955 |
97.060 |
96.955 |
97.025 |
+0.105 |
52,541 |
92,834 |
+6,816 |
Sep22 |
180322 |
96.950 |
97.060 |
96.950 |
97.025 |
+0.105 |
58,215 |
69,098 |
-3,210 |
Total Volume and Open Interest |
3,839,160 |
16,484,962 |
+32,355 |
Ultra T-Bond(CBOT) |
Mar18 |
180320 |
157~13 |
157~15 |
157~05 |
157~12 |
-0~31 |
2,741 |
16,610 |
-2,626 |
Jun18 |
180322 |
156~10 |
158~25 |
156~09 |
157~25 |
+1~23 |
105,524 |
939,146 |
+278 |
Sep18 |
180322 |
156~25 |
157~01 |
156~25 |
156~25 |
+1~23 |
|
|
|
Total Volume and Open Interest |
105,524 |
939,146 |
-9,748 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180320 |
128~195 |
128~215 |
128~180 |
128~205 |
-0~115 |
514 |
5,089 |
-212 |
Jun18 |
180322 |
128~055 |
129~060 |
128~050 |
128~260 |
+0~275 |
109,379 |
552,464 |
+1,267 |
Sep18 |
180322 |
128~230 |
128~230 |
128~230 |
128~230 |
+0~275 |
|
|
|
Total Volume and Open Interest |
109,379 |
552,464 |
-3,497 |
30 Day Federal Funds(CBOT) |
Mar18 |
180322 |
98.497 |
98.497 |
98.495 |
98.497 |
unch |
4,369 |
113,397 |
+1,394 |
Apr18 |
180322 |
98.320 |
98.320 |
98.310 |
98.315 |
-0.005 |
82,850 |
389,341 |
-9,281 |
May18 |
180322 |
98.310 |
98.315 |
98.300 |
98.310 |
unch |
58,370 |
209,655 |
+4,419 |
Jun18 |
180322 |
98.210 |
98.220 |
98.200 |
98.205 |
-0.010 |
10,564 |
106,613 |
+4,248 |
Jul18 |
180322 |
98.125 |
98.140 |
98.120 |
98.130 |
+0.005 |
32,601 |
231,380 |
+9,988 |
Aug18 |
180322 |
98.100 |
98.125 |
98.095 |
98.115 |
+0.015 |
22,725 |
162,533 |
+6,442 |
Total Volume and Open Interest |
320,536 |
2,284,689 |
+31,692 |
Japanese Govt Bonds(SGX) |
Jun18 |
180322 |
150.87 |
150.95 |
150.80 |
150.93 |
+0.05 |
687 |
17,203 |
+18 |
Sep18 |
180322 |
150.93 |
150.93 |
150.93 |
150.93 |
+0.05 |
|
|
|
Dec18 |
180322 |
150.93 |
150.93 |
150.93 |
150.93 |
+0.05 |
|
|
|
Total Volume and Open Interest |
687 |
17,203 |
+18 |
Euro-Buxl(EUREX) |
Jun18 |
180322 |
163.58 |
165.14 |
163.52 |
165.06 |
+2.12 |
34,901 |
249,770 |
-11,196 |
Sep18 |
180322 |
169.66 |
171.08 |
169.66 |
171.06 |
+2.42 |
150 |
710 |
+0 |
Dec18 |
180322 |
171.06 |
171.06 |
171.06 |
171.06 |
+2.42 |
|
|
|
Total Volume and Open Interest |
35,051 |
260,712 |
-964 |
Euro-Bund(EUREX) |
Jun18 |
180322 |
158.09 |
159.00 |
158.05 |
158.96 |
+1.08 |
501,560 |
1,712,325 |
-146,558 |
Sep18 |
180322 |
158.02 |
158.76 |
158.02 |
158.76 |
+1.15 |
104 |
529 |
-22 |
Dec18 |
180322 |
156.96 |
156.96 |
156.96 |
156.96 |
+1.08 |
|
|
|
Total Volume and Open Interest |
501,664 |
1,881,458 |
+22,024 |
Euro-Bobl(EUREX) |
Jun18 |
180322 |
130.68 |
131.06 |
130.67 |
131.02 |
+0.38 |
335,984 |
1,500,414 |
-101,862 |
Sep18 |
180322 |
130.38 |
130.38 |
130.38 |
130.38 |
+0.42 |
0 |
2 |
+0 |
Dec18 |
180322 |
130.38 |
130.38 |
130.38 |
130.38 |
+0.42 |
|
|
|
Total Volume and Open Interest |
335,984 |
1,630,980 |
+28,702 |
Euro-Schatz(EUREX) |
Jun18 |
180322 |
111.92 |
111.97 |
111.91 |
111.96 |
+0.06 |
251,773 |
1,591,091 |
-127,659 |
Sep18 |
180322 |
111.76 |
111.76 |
111.76 |
111.76 |
+0.06 |
|
|
|
Dec18 |
180322 |
111.76 |
111.76 |
111.76 |
111.76 |
+0.06 |
|
|
|
Total Volume and Open Interest |
251,773 |
1,751,371 |
+32,621 |
3-Mth Euribor(EUREX) |
Mar18 |
180319 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
100 |
5,834 |
-99 |
Jun18 |
180322 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
3 |
3,965 |
+0 |
Sep18 |
180322 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
12 |
3,214 |
+0 |
Total Volume and Open Interest |
448 |
31,377 |
+8 |
Long Gilt(LIFFE) |
Mar18 |
180322 |
122~15 |
123~05 |
122~10 |
123~04 |
+1~06 |
1,404 |
21,385 |
-981 |
Jun18 |
180322 |
121~11 |
122~08 |
121~01 |
122~03 |
+1~06 |
218,876 |
698,913 |
-1,720 |
Total Volume and Open Interest |
220,280 |
720,298 |
-2,701 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180322 |
99.14 |
99.14 |
99.10 |
99.14 |
+0.01 |
80,084 |
701,926 |
+2,187 |
Sep18 |
180322 |
99.03 |
99.05 |
99.00 |
99.05 |
+0.02 |
87,494 |
417,215 |
-883 |
Dec18 |
180322 |
98.93 |
98.95 |
98.88 |
98.94 |
+0.02 |
119,053 |
489,228 |
+3,458 |
Mar19 |
180322 |
98.81 |
98.86 |
98.78 |
98.85 |
+0.04 |
134,403 |
360,653 |
+4,533 |
Jun19 |
180322 |
98.72 |
98.77 |
98.68 |
98.76 |
+0.05 |
110,888 |
379,203 |
+7,648 |
Sep19 |
180322 |
98.63 |
98.71 |
98.60 |
98.69 |
+0.06 |
131,397 |
198,535 |
+8,091 |
Total Volume and Open Interest |
1,191,857 |
3,944,513 |
+49,323 |
3-Mth Euribor(LIFFE) |
Jun18 |
180322 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
81,121 |
564,775 |
+14,700 |
Sep18 |
180322 |
100.315 |
100.315 |
100.310 |
100.315 |
+0.005 |
59,332 |
556,754 |
+2,823 |
Dec18 |
180322 |
100.300 |
100.300 |
100.295 |
100.300 |
+0.005 |
152,346 |
571,230 |
-32,605 |
Total Volume and Open Interest |
881,903 |
4,767,817 |
+88,154 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180322 |
98.11 |
98.12 |
98.07 |
98.09 |
-0.02 |
30,640 |
209,653 |
-1,210 |
Sep18 |
180322 |
98.08 |
98.09 |
98.04 |
98.06 |
-0.02 |
29,393 |
232,824 |
+5,312 |
Dec18 |
180322 |
98.01 |
98.02 |
97.96 |
97.98 |
-0.03 |
29,427 |
213,431 |
+415 |
Mar19 |
180322 |
97.93 |
97.93 |
97.86 |
97.90 |
-0.03 |
28,822 |
154,073 |
+3,112 |
Jun19 |
180322 |
97.83 |
97.83 |
97.77 |
97.80 |
-0.04 |
17,852 |
113,192 |
-959 |
Sep19 |
180322 |
97.74 |
97.74 |
97.67 |
97.71 |
-0.03 |
5,777 |
87,655 |
-1,574 |
Dec19 |
180322 |
97.66 |
97.66 |
97.58 |
97.62 |
-0.04 |
5,134 |
57,216 |
-450 |
Mar20 |
180322 |
97.59 |
97.59 |
97.52 |
97.55 |
-0.04 |
2,492 |
26,036 |
+653 |
Jun20 |
180322 |
97.46 |
97.52 |
97.46 |
97.48 |
-0.05 |
6 |
3,422 |
+1 |
Sep20 |
180322 |
97.44 |
97.45 |
97.43 |
97.43 |
-0.05 |
14 |
3,441 |
+14 |
Total Volume and Open Interest |
149,557 |
1,102,640 |
+5,314 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180322 |
97.28 |
97.32 |
97.21 |
97.29 |
unch |
130,463 |
1,111,545 |
+4,361 |
Sep18 |
180322 |
97.29 |
97.29 |
97.29 |
97.29 |
unch |
|
|
|
Total Volume and Open Interest |
130,463 |
1,111,545 |
+4,361 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180322 |
97.82 |
97.82 |
97.75 |
97.78 |
-0.04 |
172,450 |
985,272 |
+12,811 |
Sep18 |
180322 |
97.78 |
97.78 |
97.78 |
97.78 |
-0.04 |
|
|
|
Total Volume and Open Interest |
172,450 |
985,272 |
+12,811 |
Gold(CMX) |
Apr18 |
180322 |
1332.0 |
1335.0 |
1324.6 |
1327.4 |
+5.9 |
292,332 |
214,602 |
-21,185 |
Jun18 |
180322 |
1338.0 |
1340.8 |
1330.3 |
1333.2 |
+5.9 |
56,559 |
229,250 |
+25,357 |
Aug18 |
180322 |
1343.7 |
1345.7 |
1336.8 |
1339.3 |
+5.9 |
2,532 |
41,471 |
+390 |
Oct18 |
180322 |
1350.1 |
1352.3 |
1344.1 |
1345.3 |
+6.0 |
654 |
5,680 |
+14 |
Dec18 |
180322 |
1356.5 |
1358.3 |
1349.7 |
1351.7 |
+5.9 |
1,993 |
41,331 |
+198 |
Feb19 |
180322 |
1361.7 |
1361.7 |
1357.9 |
1357.9 |
+5.7 |
37 |
2,778 |
+5 |
Apr19 |
180322 |
1365.2 |
1365.2 |
1363.7 |
1364.1 |
+5.6 |
209 |
2,596 |
-44 |
Jun19 |
180322 |
1372.1 |
1372.4 |
1370.2 |
1370.6 |
+5.6 |
70 |
2,020 |
+11 |
Aug19 |
180322 |
1380.9 |
1380.9 |
1377.1 |
1377.1 |
+5.6 |
51 |
64 |
+49 |
Oct19 |
180322 |
1383.7 |
1383.7 |
1383.7 |
1383.7 |
+5.6 |
0 |
27 |
+0 |
Dec19 |
180322 |
1391.1 |
1391.1 |
1391.1 |
1391.1 |
+5.6 |
0 |
3,348 |
+0 |
Total Volume and Open Interest |
354,799 |
545,499 |
+4,822 |
Silver(CMX) |
Mar18 |
180322 |
1649.0 |
1650.5 |
1632.8 |
1632.8 |
-2.9 |
114 |
185 |
-40 |
May18 |
180322 |
1656.5 |
1661.0 |
1633.0 |
1638.7 |
-3.2 |
69,859 |
153,924 |
+3,396 |
Jul18 |
180322 |
1666.0 |
1669.5 |
1642.0 |
1647.4 |
-3.2 |
2,143 |
29,875 |
+613 |
Sep18 |
180322 |
1674.5 |
1678.0 |
1652.5 |
1657.3 |
-3.2 |
978 |
10,931 |
+147 |
Dec18 |
180322 |
1691.0 |
1692.5 |
1666.5 |
1672.0 |
-3.4 |
728 |
18,905 |
+318 |
Mar19 |
180322 |
1687.0 |
1707.0 |
1685.0 |
1687.0 |
-3.4 |
90 |
554 |
+21 |
May19 |
180322 |
1697.0 |
1697.0 |
1697.0 |
1697.0 |
-3.4 |
44 |
62 |
+8 |
Total Volume and Open Interest |
74,065 |
216,042 |
+4,481 |
Platinum(NYMEX) |
Apr18 |
180322 |
958.2 |
963.8 |
945.8 |
949.1 |
-1.5 |
21,221 |
43,222 |
-5,818 |
Jul18 |
180322 |
963.3 |
969.0 |
951.8 |
954.9 |
-1.2 |
7,853 |
34,283 |
+4,997 |
Oct18 |
180322 |
972.2 |
972.5 |
958.5 |
961.1 |
-0.5 |
23 |
488 |
+13 |
Jan19 |
180322 |
966.5 |
967.0 |
966.5 |
967.0 |
-0.4 |
0 |
17 |
+0 |
Total Volume and Open Interest |
29,097 |
78,021 |
-808 |
Palladium(NYMEX) |
Mar18 |
180322 |
985.55 |
985.55 |
985.55 |
985.55 |
-4.65 |
0 |
1 |
+0 |
Jun18 |
180322 |
984.50 |
991.35 |
968.00 |
981.80 |
-4.65 |
3,572 |
23,398 |
-105 |
Sep18 |
180322 |
983.55 |
983.80 |
963.50 |
976.95 |
-4.70 |
34 |
1,092 |
+25 |
Total Volume and Open Interest |
3,606 |
24,524 |
-80 |
Copper(CMX) |
Mar18 |
180322 |
304.85 |
304.85 |
299.55 |
301.20 |
-3.65 |
718 |
1,103 |
-129 |
May18 |
180322 |
307.85 |
308.90 |
300.30 |
302.00 |
-3.85 |
108,994 |
148,714 |
+5,059 |
Jul18 |
180322 |
309.95 |
310.75 |
302.25 |
303.95 |
-3.80 |
13,469 |
51,338 |
+2,093 |
Sep18 |
180322 |
311.65 |
312.25 |
304.35 |
305.75 |
-3.80 |
3,005 |
32,944 |
+175 |
Dec18 |
180322 |
313.90 |
314.35 |
306.15 |
307.75 |
-3.80 |
1,364 |
19,770 |
+23 |
Total Volume and Open Interest |
129,326 |
283,457 |
+7,404 |
E-mini DJIA Index(CBOT) |
Jun18 |
180322 |
24732 |
24803 |
23932 |
23963 |
-764 |
190,952 |
106,080 |
-897 |
Sep18 |
180322 |
24776 |
24842 |
23983 |
24008 |
-765 |
51 |
232 |
-9 |
Dec18 |
180322 |
24600 |
24848 |
24069 |
24069 |
-748 |
8 |
13 |
+4 |
Mar19 |
180322 |
24600 |
24600 |
24099 |
24099 |
-749 |
|
|
|
Total Volume and Open Interest |
191,011 |
106,325 |
-902 |
S & P 500(CME) |
Jun18 |
180322 |
2718.30 |
2725.70 |
2642.20 |
2643.30 |
-75.00 |
3,583 |
32,624 |
+1,394 |
Sep18 |
180322 |
2648.50 |
2648.50 |
2648.50 |
2648.50 |
-76.20 |
0 |
26 |
+0 |
Dec18 |
180322 |
2654.30 |
2654.30 |
2654.30 |
2654.30 |
-76.20 |
0 |
300 |
+0 |
Mar19 |
180322 |
2661.00 |
2661.00 |
2660.60 |
2661.00 |
-74.60 |
|
|
|
Total Volume and Open Interest |
3,583 |
32,950 |
+1,394 |
S & P 500 E-Mini(CME) |
Jun18 |
180322 |
2718.25 |
2726.25 |
2641.75 |
2643.25 |
-75.00 |
1,099,899 |
2,706,998 |
+8,051 |
Sep18 |
180322 |
2724.25 |
2733.00 |
2647.00 |
2648.50 |
-76.25 |
2,181 |
25,407 |
+887 |
Dec18 |
180322 |
2731.00 |
2737.50 |
2654.25 |
2654.25 |
-76.25 |
69 |
25,037 |
+24 |
Mar19 |
180322 |
2661.00 |
2661.00 |
2661.00 |
2661.00 |
-74.50 |
0 |
47 |
+0 |
Total Volume and Open Interest |
1,102,149 |
2,757,489 |
+8,962 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180322 |
6883.25 |
6915.00 |
6686.00 |
6692.00 |
-192.00 |
401,041 |
230,748 |
-1,831 |
Sep18 |
180322 |
6921.50 |
6946.25 |
6720.00 |
6725.50 |
-192.25 |
291 |
871 |
+66 |
Dec18 |
180322 |
6886.00 |
6958.25 |
6753.75 |
6753.75 |
-191.25 |
0 |
16 |
-1 |
Total Volume and Open Interest |
401,332 |
231,638 |
-1,766 |
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 |
180322 |
1928.40 |
1935.50 |
1875.40 |
1878.10 |
-50.10 |
11,595 |
79,891 |
-40 |
Sep18 |
180322 |
1924.40 |
1936.80 |
1884.10 |
1884.10 |
-49.80 |
2 |
0 |
+0 |
Total Volume and Open Interest |
11,597 |
79,891 |
-40 |
Volatility Index(CBOE) |
Mar18 |
180321 |
18.45 |
18.70 |
17.35 |
17.76 |
-0.62 |
148,273 |
67,623 |
-9,620 |
Apr18 |
180322 |
17.35 |
19.85 |
17.05 |
19.38 |
+2.05 |
94,406 |
187,412 |
+5,534 |
May18 |
180322 |
17.30 |
18.87 |
17.08 |
18.43 |
+1.10 |
31,841 |
53,588 |
+4,308 |
Jun18 |
180322 |
17.37 |
18.42 |
17.20 |
18.03 |
+0.65 |
12,401 |
43,852 |
+2,257 |
Total Volume and Open Interest |
231,000 |
366,142 |
-53,617 |
S & P 600(CME) |
Mar18 |
180316 |
961.55 |
961.55 |
961.55 |
961.55 |
-0.35 |
|
|
|
Jun18 |
180322 |
944.10 |
944.10 |
944.10 |
944.10 |
-20.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180322 |
1583.70 |
1589.50 |
1542.40 |
1544.20 |
-39.80 |
5,179 |
7,688 |
+143 |
Total Volume and Open Interest |
5,179 |
7,688 |
+143 |
Nikkei 225(CME) |
Jun18 |
180322 |
21205 |
21445 |
20760 |
20900 |
-280 |
9,945 |
46,780 |
-184 |
Sep18 |
180322 |
21450 |
21450 |
20850 |
20915 |
-280 |
0 |
9 |
+0 |
Total Volume and Open Interest |
9,945 |
46,789 |
-184 |
Nikkei 225(SGX) |
Jun18 |
180322 |
21260 |
21400 |
21125 |
21365 |
+110 |
81,084 |
144,002 |
+2,482 |
Sep18 |
180322 |
21335 |
21335 |
21335 |
21335 |
+110 |
0 |
88 |
+0 |
Dec18 |
180322 |
21200 |
21200 |
21200 |
21200 |
+115 |
0 |
3,061 |
+0 |
Total Volume and Open Interest |
81,284 |
157,309 |
+2,682 |
Nikkei 225 Mini(JPX) |
Mar18 |
180308 |
21220 |
21505 |
21215 |
21380 |
+180 |
1,175,814 |
690,008 |
-377,925 |
Jun18 |
180322 |
21225 |
21400 |
21110 |
21380 |
+210 |
861,267 |
222,131 |
+5,735 |
Sep18 |
180322 |
21165 |
21345 |
21065 |
21340 |
+240 |
8,269 |
4,622 |
+47 |
Total Volume and Open Interest |
923,492 |
371,461 |
+6,971 |
Nikkei 225(JPX) |
Mar18 |
180308 |
21220 |
21510 |
21220 |
21380 |
+180 |
183,025 |
267,964 |
-106,690 |
Jun18 |
180322 |
21230 |
21400 |
21120 |
21380 |
+210 |
62,203 |
302,798 |
+1,581 |
Sep18 |
180322 |
21200 |
21340 |
21090 |
21340 |
+240 |
167 |
6,472 |
+3 |
Total Volume and Open Interest |
62,403 |
395,593 |
+1,485 |
Nikkei 225(CME) Yen |
Mar18 |
180308 |
21485 |
21680 |
21295 |
21660 |
+220 |
72,985 |
48,326 |
-11,850 |
Jun18 |
180322 |
21160 |
21400 |
20710 |
20860 |
-280 |
28,490 |
68,393 |
+1,641 |
Sep18 |
180322 |
20810 |
21320 |
20700 |
20810 |
-280 |
0 |
2 |
+0 |
Total Volume and Open Interest |
28,490 |
68,396 |
+1,641 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180308 |
21490 |
21660 |
21310 |
21660 |
+220 |
10 |
39 |
+5 |
Jun18 |
180322 |
20860 |
21380 |
20760 |
20860 |
-280 |
0 |
7 |
+0 |
Sep18 |
180322 |
20810 |
20810 |
20810 |
20810 |
-280 |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
CAC 40(EURONEXT) |
Apr18 |
180322 |
5200.5 |
5217.0 |
5091.0 |
5151.5 |
-72.5 |
64,122 |
277,043 |
+1,140 |
May18 |
180322 |
5135.0 |
5157.5 |
5052.0 |
5094.0 |
-72.5 |
55 |
68 |
+6 |
Jun18 |
180322 |
5077.5 |
5095.0 |
4987.5 |
5034.5 |
-72.5 |
65 |
32,424 |
-34 |
Total Volume and Open Interest |
64,242 |
338,042 |
+1,112 |
Hang Seng Index(HKFE) |
Mar18 |
180322 |
31372 |
31704 |
30989 |
31051 |
-303 |
175,292 |
106,316 |
+440 |
Apr18 |
180322 |
31349 |
31680 |
30965 |
31026 |
-300 |
2,476 |
6,994 |
+614 |
Total Volume and Open Interest |
179,440 |
123,384 |
+1,048 |
DAX(EUREX) |
Jun18 |
180322 |
12247.0 |
12276.0 |
11975.5 |
12087.0 |
-223.5 |
99,182 |
106,052 |
-22,517 |
Sep18 |
180322 |
12204.5 |
12253.5 |
11973.5 |
12071.0 |
-224.0 |
71 |
3,133 |
-19 |
Dec18 |
180322 |
12014.0 |
12076.0 |
11971.5 |
12057.0 |
-224.5 |
|
|
|
Total Volume and Open Interest |
99,253 |
131,075 |
-646 |
Mini-DAX(EUREX) |
Mar18 |
180316 |
12368.0 |
12432.0 |
12362.0 |
12363.0 |
+2.5 |
38,827 |
22,713 |
-4,924 |
Jun18 |
180322 |
12250.0 |
12276.0 |
11972.0 |
12087.0 |
-223.5 |
35,170 |
6,926 |
-3,678 |
Sep18 |
180322 |
12194.0 |
12243.0 |
11976.0 |
12071.0 |
-224.0 |
56 |
577 |
-25 |
Total Volume and Open Interest |
35,226 |
11,691 |
+485 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180316 |
3418 |
3433 |
3414 |
3430 |
+11 |
2,811,850 |
1,338,414 |
-388,576 |
Jun18 |
180322 |
3298 |
3307 |
3226 |
3253 |
-58 |
1,041,774 |
3,495,920 |
+37,758 |
Sep18 |
180322 |
3276 |
3296 |
3217 |
3243 |
-58 |
342 |
42,938 |
+319 |
Total Volume and Open Interest |
1,042,128 |
3,544,400 |
+38,080 |
Swiss Market Index(EUREX) |
Mar18 |
180316 |
8877 |
8877 |
8877 |
8877 |
-11 |
117,697 |
120,017 |
-49,017 |
Jun18 |
180322 |
8585 |
8593 |
8400 |
8479 |
-142 |
34,624 |
233,187 |
-5,857 |
Sep18 |
180322 |
8567 |
8567 |
8399 |
8451 |
-142 |
16 |
245 |
-4 |
Total Volume and Open Interest |
34,640 |
240,618 |
+1,325 |
FT-SE 100(EURONEXT) |
Jun18 |
180322 |
6948.00 |
6954.50 |
6804.50 |
6862.00 |
-86.50 |
94,695 |
599,236 |
+7,309 |
Sep18 |
180322 |
6870.00 |
6870.00 |
6756.00 |
6797.50 |
-87.00 |
11 |
96 |
+10 |
Dec18 |
180322 |
6764.50 |
6764.50 |
6764.50 |
6764.50 |
-87.00 |
5 |
1,005 |
+5 |
Total Volume and Open Interest |
94,711 |
600,337 |
+7,324 |
SPI 200(SFE) |
Jun18 |
180322 |
5930.0 |
5956.0 |
5894.0 |
5918.0 |
-16.0 |
34,633 |
258,404 |
-1,234 |
Sep18 |
180322 |
5863.0 |
5863.0 |
5863.0 |
5863.0 |
-16.0 |
0 |
2,805 |
+0 |
Dec18 |
180322 |
5851.0 |
5851.0 |
5851.0 |
5851.0 |
-16.0 |
0 |
3,159 |
+0 |
Total Volume and Open Interest |
34,643 |
264,620 |
-1,231 |
FTSE MIB(ISE) |
Jun18 |
180322 |
22205.00 |
22350.00 |
21720.00 |
21910.00 |
-421.00 |
23,462 |
41,160 |
+791 |
Sep18 |
180322 |
22130.00 |
22195.00 |
21660.00 |
21803.00 |
-408.00 |
25 |
17 |
-2 |
Dec18 |
180322 |
21666.00 |
21666.00 |
21666.00 |
21666.00 |
-408.00 |
|
|
|
Total Volume and Open Interest |
23,487 |
41,177 |
+789 |
KOSPI 200(KFE) |
Jun18 |
180322 |
322.35 |
325.50 |
321.65 |
322.75 |
+0.30 |
187,369 |
226,375 |
-1,922 |
Sep18 |
180322 |
323.00 |
326.00 |
321.50 |
323.40 |
+0.60 |
243 |
7,237 |
+27 |
Dec18 |
180322 |
326.05 |
326.75 |
324.65 |
324.65 |
+1.15 |
3 |
33,660 |
+0 |
Total Volume and Open Interest |
187,615 |
290,194 |
-1,895 |
GSCI(CME) |
Apr18 |
180322 |
453.20 |
453.20 |
449.60 |
450.40 |
-3.15 |
26 |
15,198 |
-5 |
May18 |
180322 |
450.70 |
450.70 |
450.70 |
450.70 |
-3.05 |
|
|
|
Jun18 |
180322 |
451.25 |
451.25 |
451.25 |
451.25 |
-3.05 |
|
|
|
Total Volume and Open Interest |
26 |
15,198 |
-5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|