|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 23, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180323 |
1026.50 |
1034.25 |
1009.25 |
1028.25 |
-1.50 |
101,951 |
366,203 |
-7,366 |
Jul18 |
180323 |
1037.50 |
1045.25 |
1020.25 |
1039.25 |
-1.50 |
61,092 |
226,634 |
+6,351 |
Aug18 |
180323 |
1039.50 |
1046.75 |
1023.00 |
1041.25 |
-1.25 |
4,480 |
28,252 |
+33 |
Sep18 |
180323 |
1029.25 |
1035.50 |
1015.00 |
1031.50 |
+0.50 |
1,536 |
8,749 |
+138 |
Nov18 |
180323 |
1023.00 |
1031.00 |
1012.50 |
1026.50 |
-0.25 |
28,691 |
169,318 |
+4,489 |
Jan19 |
180323 |
1026.75 |
1034.00 |
1016.75 |
1030.00 |
-0.25 |
721 |
21,936 |
-84 |
Mar19 |
180323 |
1024.75 |
1031.75 |
1015.50 |
1028.25 |
unch |
505 |
16,819 |
+109 |
May19 |
180323 |
1025.25 |
1032.50 |
1016.00 |
1028.75 |
+0.50 |
368 |
4,608 |
+64 |
Jul19 |
180323 |
1025.75 |
1034.50 |
1018.75 |
1031.25 |
+0.50 |
375 |
6,708 |
-36 |
Aug19 |
180323 |
1021.25 |
1026.00 |
1017.75 |
1026.00 |
unch |
0 |
75 |
+0 |
Sep19 |
180323 |
1009.00 |
1009.00 |
1009.00 |
1009.00 |
unch |
0 |
42 |
+0 |
Nov19 |
180323 |
994.00 |
1000.00 |
988.00 |
996.25 |
-1.00 |
277 |
5,703 |
+12 |
Jan20 |
180323 |
1001.25 |
1001.25 |
1001.25 |
1001.25 |
-1.00 |
0 |
21 |
+0 |
Mar20 |
180323 |
1001.75 |
1001.75 |
1001.75 |
1001.75 |
-1.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
199,996 |
855,151 |
+3,710 |
Soybean Meal(CBOT) |
May18 |
180323 |
367.90 |
379.00 |
360.50 |
377.90 |
+9.90 |
50,555 |
189,026 |
-5,402 |
Jul18 |
180323 |
369.70 |
380.90 |
363.30 |
380.00 |
+9.60 |
30,665 |
120,468 |
+1,725 |
Aug18 |
180323 |
367.50 |
377.60 |
361.50 |
376.90 |
+8.80 |
2,962 |
25,608 |
+257 |
Sep18 |
180323 |
365.10 |
374.40 |
359.60 |
373.80 |
+8.10 |
2,063 |
13,307 |
+226 |
Oct18 |
180323 |
362.00 |
370.20 |
356.70 |
369.60 |
+7.00 |
1,972 |
14,999 |
+568 |
Dec18 |
180323 |
361.70 |
368.80 |
355.80 |
368.10 |
+6.40 |
12,026 |
52,980 |
+322 |
Jan19 |
180323 |
359.40 |
364.80 |
353.10 |
364.50 |
+5.70 |
385 |
5,616 |
+118 |
Mar19 |
180323 |
353.40 |
357.80 |
347.80 |
357.60 |
+4.20 |
442 |
8,845 |
+105 |
May19 |
180323 |
347.20 |
354.20 |
344.90 |
353.50 |
+3.10 |
336 |
5,740 |
+119 |
Jul19 |
180323 |
349.40 |
353.80 |
345.00 |
353.50 |
+3.10 |
187 |
3,469 |
+41 |
Total Volume and Open Interest |
101,849 |
445,056 |
-1,833 |
Soybean Oil(CBOT) |
May18 |
180323 |
31.86 |
31.98 |
31.37 |
31.42 |
-0.46 |
80,915 |
235,395 |
-4,682 |
Jul18 |
180323 |
32.09 |
32.21 |
31.60 |
31.67 |
-0.45 |
40,413 |
113,219 |
-2,155 |
Aug18 |
180323 |
32.20 |
32.32 |
31.74 |
31.78 |
-0.46 |
3,968 |
25,780 |
+237 |
Sep18 |
180323 |
32.29 |
32.44 |
31.87 |
31.91 |
-0.45 |
2,716 |
18,181 |
+26 |
Oct18 |
180323 |
32.45 |
32.55 |
32.00 |
32.04 |
-0.44 |
2,867 |
15,114 |
-167 |
Dec18 |
180323 |
32.68 |
32.80 |
32.25 |
32.29 |
-0.43 |
9,910 |
58,481 |
+961 |
Jan19 |
180323 |
32.90 |
33.00 |
32.47 |
32.51 |
-0.43 |
260 |
10,681 |
+36 |
Mar19 |
180323 |
33.10 |
33.23 |
32.70 |
32.74 |
-0.43 |
698 |
7,880 |
-215 |
May19 |
180323 |
33.39 |
33.42 |
32.90 |
32.94 |
-0.43 |
514 |
2,534 |
+264 |
Jul19 |
180323 |
33.57 |
33.61 |
33.10 |
33.13 |
-0.43 |
102 |
2,161 |
-15 |
Total Volume and Open Interest |
142,460 |
492,885 |
-5,681 |
Canola(WCE) |
May18 |
180323 |
518.8 |
521.1 |
516.7 |
520.6 |
+1.5 |
7,131 |
73,959 |
+61 |
Jul18 |
180323 |
523.8 |
526.3 |
521.7 |
525.7 |
+1.6 |
3,743 |
50,751 |
+350 |
Nov18 |
180323 |
514.1 |
516.3 |
511.7 |
515.0 |
+1.1 |
1,502 |
59,186 |
+480 |
Jan19 |
180323 |
518.1 |
520.0 |
515.8 |
518.9 |
+0.7 |
267 |
4,497 |
+68 |
Mar19 |
180323 |
518.4 |
521.8 |
518.4 |
521.0 |
+1.0 |
118 |
543 |
+40 |
Total Volume and Open Interest |
13,012 |
189,200 |
+1,106 |
Corn(CBOT) |
May18 |
180323 |
376.25 |
378.25 |
369.25 |
377.25 |
+1.25 |
149,269 |
674,516 |
-15,904 |
Jul18 |
180323 |
384.50 |
386.25 |
377.50 |
385.75 |
+1.50 |
81,160 |
469,629 |
-4,771 |
Sep18 |
180323 |
391.00 |
392.50 |
384.00 |
392.00 |
+1.50 |
32,312 |
210,655 |
+2,418 |
Dec18 |
180323 |
398.00 |
399.75 |
391.50 |
399.25 |
+1.25 |
37,147 |
350,509 |
-751 |
Mar19 |
180323 |
405.00 |
406.75 |
398.75 |
406.50 |
+1.25 |
3,275 |
76,308 |
+314 |
May19 |
180323 |
410.00 |
411.50 |
404.00 |
411.50 |
+1.50 |
879 |
15,846 |
+68 |
Jul19 |
180323 |
414.00 |
416.00 |
408.50 |
416.00 |
+2.00 |
1,266 |
22,349 |
+476 |
Sep19 |
180323 |
404.75 |
404.75 |
402.00 |
404.75 |
+1.00 |
416 |
2,696 |
+201 |
Dec19 |
180323 |
407.25 |
408.75 |
404.00 |
408.75 |
+1.75 |
639 |
20,637 |
+281 |
Mar20 |
180323 |
413.75 |
416.75 |
413.75 |
416.75 |
+1.25 |
0 |
309 |
+0 |
Total Volume and Open Interest |
306,364 |
1,844,559 |
-17,667 |
Wheat(CBOT) |
May18 |
180323 |
455.25 |
461.75 |
446.50 |
460.25 |
+4.50 |
79,013 |
218,415 |
+840 |
Jul18 |
180323 |
472.00 |
477.75 |
463.25 |
476.50 |
+4.50 |
42,046 |
120,532 |
+3,601 |
Sep18 |
180323 |
487.75 |
493.75 |
480.00 |
492.50 |
+4.50 |
14,635 |
58,280 |
-12 |
Dec18 |
180323 |
509.25 |
515.00 |
501.50 |
513.75 |
+4.50 |
6,121 |
56,275 |
-498 |
Mar19 |
180323 |
526.25 |
531.75 |
519.00 |
530.75 |
+4.25 |
2,182 |
16,730 |
+359 |
May19 |
180323 |
532.00 |
540.25 |
527.50 |
539.50 |
+4.25 |
172 |
1,579 |
+73 |
Total Volume and Open Interest |
144,478 |
478,310 |
+4,336 |
Wheat(KCBT) |
May18 |
180323 |
470.00 |
481.25 |
464.00 |
479.25 |
+8.25 |
33,899 |
110,078 |
+635 |
Jul18 |
180323 |
489.25 |
500.25 |
482.75 |
498.25 |
+8.25 |
19,562 |
72,567 |
+3,805 |
Sep18 |
180323 |
507.25 |
518.75 |
501.25 |
516.50 |
+8.25 |
7,917 |
43,165 |
-81 |
Dec18 |
180323 |
530.00 |
541.75 |
524.00 |
539.50 |
+8.75 |
7,380 |
32,602 |
-1,594 |
Mar19 |
180323 |
545.25 |
556.25 |
539.00 |
554.00 |
+8.75 |
1,577 |
12,739 |
+294 |
May19 |
180323 |
556.75 |
564.00 |
547.00 |
561.50 |
+8.75 |
190 |
1,625 |
-23 |
Jul19 |
180323 |
560.00 |
569.50 |
553.00 |
567.00 |
+9.50 |
65 |
1,563 |
+34 |
Total Volume and Open Interest |
70,590 |
274,700 |
+3,070 |
Wheat(MGE) |
May18 |
180323 |
593.00 |
604.00 |
588.50 |
602.75 |
+9.75 |
4,326 |
32,080 |
+271 |
Jul18 |
180323 |
600.25 |
610.50 |
597.00 |
609.25 |
+7.75 |
2,688 |
12,237 |
+777 |
Sep18 |
180323 |
608.75 |
615.50 |
604.25 |
615.00 |
+6.75 |
1,054 |
8,602 |
+94 |
Dec18 |
180323 |
620.25 |
626.50 |
617.25 |
625.25 |
+4.50 |
771 |
6,325 |
+285 |
Mar19 |
180323 |
635.00 |
635.00 |
628.50 |
633.25 |
+3.75 |
108 |
1,081 |
+41 |
May19 |
180323 |
632.00 |
636.75 |
632.00 |
636.75 |
+5.75 |
0 |
24 |
+0 |
Total Volume and Open Interest |
8,947 |
60,382 |
+1,468 |
Oats(CBOT) |
May18 |
180323 |
228.25 |
229.50 |
222.50 |
226.25 |
-2.50 |
721 |
4,250 |
+16 |
Jul18 |
180323 |
236.50 |
236.75 |
231.50 |
235.25 |
-1.75 |
118 |
1,057 |
+33 |
Sep18 |
180323 |
241.50 |
242.75 |
240.00 |
242.75 |
-0.25 |
7 |
46 |
+1 |
Dec18 |
180323 |
251.00 |
254.25 |
251.00 |
251.50 |
+0.50 |
56 |
322 |
+34 |
Total Volume and Open Interest |
902 |
5,705 |
+84 |
Rough Rice(CBOT) |
May18 |
180323 |
12.30 |
12.38 |
12.23 |
12.36 |
+0.03 |
336 |
5,859 |
-19 |
Jul18 |
180323 |
12.48 |
12.53 |
12.43 |
12.52 |
+0.04 |
63 |
1,274 |
+18 |
Sep18 |
180323 |
11.80 |
11.85 |
11.80 |
11.85 |
+0.02 |
14 |
888 |
+0 |
Nov18 |
180323 |
11.69 |
11.69 |
11.69 |
11.69 |
+0.01 |
|
|
|
Total Volume and Open Interest |
413 |
8,021 |
-1 |
Live Cattle(CME) |
Apr18 |
180323 |
118.430 |
118.430 |
115.750 |
116.050 |
-2.100 |
23,692 |
52,112 |
-4,293 |
Jun18 |
180323 |
108.450 |
108.580 |
106.000 |
106.200 |
-2.200 |
40,910 |
158,430 |
+489 |
Aug18 |
180323 |
106.500 |
106.535 |
104.300 |
104.950 |
-1.435 |
16,740 |
72,212 |
+365 |
Oct18 |
180323 |
109.900 |
109.900 |
108.150 |
108.930 |
-0.970 |
9,714 |
40,523 |
+1,300 |
Dec18 |
180323 |
113.500 |
113.535 |
111.900 |
112.730 |
-0.805 |
5,167 |
22,298 |
+645 |
Feb19 |
180323 |
115.000 |
115.035 |
113.635 |
114.300 |
-0.835 |
870 |
5,882 |
+116 |
Total Volume and Open Interest |
97,808 |
355,290 |
-1,172 |
Feeder Cattle(CME) |
Mar18 |
180323 |
137.850 |
137.850 |
135.500 |
135.700 |
-1.835 |
1,492 |
3,575 |
-261 |
Apr18 |
180323 |
137.700 |
137.850 |
135.630 |
136.100 |
-1.935 |
6,079 |
13,595 |
-310 |
May18 |
180323 |
138.000 |
138.950 |
136.435 |
137.300 |
-1.235 |
5,576 |
17,671 |
+523 |
Aug18 |
180323 |
143.985 |
144.150 |
141.750 |
142.300 |
-1.950 |
2,850 |
11,910 |
+433 |
Sep18 |
180323 |
145.250 |
145.400 |
143.150 |
143.650 |
-1.900 |
814 |
2,654 |
+155 |
Oct18 |
180323 |
145.700 |
145.735 |
143.535 |
143.880 |
-1.920 |
363 |
1,805 |
+101 |
Nov18 |
180323 |
145.300 |
145.750 |
143.650 |
144.150 |
-1.650 |
262 |
1,557 |
+71 |
Total Volume and Open Interest |
17,531 |
53,328 |
+761 |
Lean Hogs(CME) |
Apr18 |
180323 |
60.330 |
60.750 |
58.400 |
58.430 |
-2.900 |
12,928 |
30,549 |
-3,119 |
May18 |
180323 |
67.135 |
67.285 |
65.150 |
65.225 |
-2.925 |
297 |
3,681 |
+53 |
Jun18 |
180323 |
74.330 |
75.580 |
73.230 |
74.150 |
-1.330 |
19,927 |
91,448 |
+1,029 |
Jul18 |
180323 |
75.750 |
76.650 |
75.000 |
75.350 |
-1.330 |
4,832 |
24,192 |
+665 |
Aug18 |
180323 |
76.430 |
76.850 |
75.150 |
75.450 |
-1.530 |
5,895 |
31,131 |
-1,440 |
Oct18 |
180323 |
66.150 |
66.430 |
64.885 |
65.250 |
-1.635 |
3,707 |
33,418 |
+433 |
Dec18 |
180323 |
61.500 |
61.550 |
60.250 |
60.430 |
-1.555 |
1,125 |
14,850 |
+141 |
Feb19 |
180323 |
65.535 |
65.550 |
64.500 |
64.725 |
-1.205 |
104 |
2,264 |
+36 |
Total Volume and Open Interest |
48,927 |
232,119 |
-2,146 |
Class III Milk(CME) |
Mar18 |
180323 |
14.19 |
14.24 |
14.19 |
14.21 |
unch |
247 |
4,284 |
-25 |
Apr18 |
180323 |
14.26 |
14.30 |
14.11 |
14.23 |
-0.08 |
216 |
3,365 |
+27 |
May18 |
180323 |
14.22 |
14.30 |
14.10 |
14.19 |
-0.11 |
142 |
3,281 |
+52 |
Jun18 |
180323 |
14.58 |
14.68 |
14.49 |
14.62 |
-0.11 |
185 |
2,624 |
+71 |
Jul18 |
180323 |
15.21 |
15.30 |
15.13 |
15.25 |
-0.08 |
39 |
1,888 |
-1 |
Aug18 |
180323 |
15.63 |
15.66 |
15.50 |
15.60 |
-0.06 |
29 |
1,589 |
+2 |
Sep18 |
180323 |
15.88 |
15.89 |
15.82 |
15.89 |
-0.07 |
27 |
1,807 |
+14 |
Oct18 |
180323 |
15.90 |
15.92 |
15.84 |
15.91 |
-0.02 |
9 |
1,465 |
+8 |
Nov18 |
180323 |
15.81 |
15.90 |
15.80 |
15.81 |
-0.09 |
10 |
1,389 |
+5 |
Dec18 |
180323 |
15.84 |
15.84 |
15.74 |
15.81 |
-0.07 |
10 |
1,340 |
+5 |
Jan19 |
180323 |
15.54 |
15.61 |
15.54 |
15.57 |
-0.07 |
0 |
85 |
+0 |
Feb19 |
180323 |
15.60 |
15.62 |
15.56 |
15.58 |
-0.05 |
8 |
57 |
+8 |
Mar19 |
180323 |
15.55 |
15.60 |
15.55 |
15.60 |
-0.03 |
0 |
35 |
+0 |
Total Volume and Open Interest |
924 |
23,487 |
+165 |
Cocoa(ICE) |
May18 |
180323 |
2533 |
2636 |
2511 |
2615 |
+80 |
18,012 |
113,651 |
-3,494 |
Jul18 |
180323 |
2557 |
2662 |
2537 |
2642 |
+82 |
10,593 |
74,163 |
+915 |
Sep18 |
180323 |
2569 |
2677 |
2551 |
2657 |
+83 |
5,388 |
36,826 |
+771 |
Dec18 |
180323 |
2571 |
2679 |
2553 |
2659 |
+82 |
2,422 |
30,666 |
+434 |
Mar19 |
180323 |
2558 |
2663 |
2540 |
2644 |
+81 |
1,084 |
22,228 |
+187 |
May19 |
180323 |
2546 |
2661 |
2546 |
2648 |
+79 |
288 |
10,485 |
+168 |
Jul19 |
180323 |
2600 |
2672 |
2600 |
2655 |
+77 |
7 |
4,954 |
+0 |
Total Volume and Open Interest |
37,808 |
301,468 |
-1,016 |
Coffee "C"(ICE) |
May18 |
180323 |
118.90 |
119.15 |
116.50 |
117.20 |
-1.80 |
20,155 |
141,188 |
+304 |
Jul18 |
180323 |
121.00 |
121.30 |
118.70 |
119.40 |
-1.80 |
7,810 |
53,516 |
+974 |
Sep18 |
180323 |
123.40 |
123.55 |
121.00 |
121.70 |
-1.70 |
4,479 |
31,262 |
-334 |
Dec18 |
180323 |
126.65 |
126.95 |
124.45 |
125.15 |
-1.65 |
1,630 |
23,160 |
+231 |
Mar19 |
180323 |
130.45 |
130.45 |
127.95 |
128.65 |
-1.60 |
1,268 |
8,893 |
-61 |
May19 |
180323 |
132.55 |
132.60 |
130.60 |
131.00 |
-1.45 |
969 |
3,680 |
-410 |
Total Volume and Open Interest |
36,420 |
265,940 |
+704 |
Orange Juice(ICE) |
May18 |
180323 |
136.00 |
136.55 |
135.15 |
135.25 |
-0.75 |
303 |
9,497 |
+37 |
Jul18 |
180323 |
137.15 |
137.15 |
136.00 |
136.10 |
-0.70 |
95 |
1,828 |
+39 |
Sep18 |
180323 |
137.55 |
137.55 |
136.95 |
137.05 |
-0.50 |
30 |
878 |
+12 |
Nov18 |
180323 |
138.45 |
138.45 |
138.00 |
138.00 |
-0.50 |
10 |
459 |
+7 |
Jan19 |
180323 |
139.05 |
139.05 |
138.65 |
138.65 |
-0.45 |
0 |
23 |
+0 |
Mar19 |
180323 |
140.00 |
140.00 |
139.30 |
139.30 |
-0.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
438 |
12,686 |
+95 |
Sugar #11(ICE) |
May18 |
180323 |
12.76 |
12.86 |
12.50 |
12.57 |
-0.20 |
46,519 |
426,265 |
-3,326 |
Jul18 |
180323 |
12.93 |
13.03 |
12.68 |
12.76 |
-0.19 |
17,288 |
225,188 |
+2,724 |
Oct18 |
180323 |
13.30 |
13.38 |
13.07 |
13.14 |
-0.19 |
17,198 |
141,811 |
+3,472 |
Mar19 |
180323 |
14.24 |
14.35 |
14.08 |
14.13 |
-0.17 |
10,561 |
99,926 |
+4,421 |
May19 |
180323 |
14.45 |
14.45 |
14.23 |
14.29 |
-0.15 |
1,223 |
24,053 |
+287 |
Jul19 |
180323 |
14.48 |
14.51 |
14.33 |
14.39 |
-0.13 |
1,202 |
14,924 |
+328 |
Oct19 |
180323 |
14.70 |
14.74 |
14.58 |
14.63 |
-0.11 |
1,724 |
12,900 |
+545 |
Mar20 |
180323 |
15.25 |
15.25 |
15.15 |
15.17 |
-0.09 |
15 |
5,287 |
+8 |
Total Volume and Open Interest |
96,056 |
953,854 |
+8,535 |
London Cocoa(LCE) |
May18 |
180323 |
1781 |
1829 |
1772 |
1821 |
+35 |
10,232 |
72,840 |
+829 |
Jul18 |
180323 |
1799 |
1847 |
1789 |
1839 |
+36 |
7,507 |
54,205 |
-543 |
Sep18 |
180323 |
1805 |
1847 |
1792 |
1840 |
+34 |
3,898 |
29,540 |
-139 |
Dec18 |
180323 |
1799 |
1842 |
1790 |
1836 |
+32 |
5,562 |
45,666 |
+1,481 |
Mar19 |
180323 |
1783 |
1820 |
1773 |
1815 |
+28 |
2,910 |
35,227 |
+876 |
May19 |
180323 |
1783 |
1815 |
1779 |
1810 |
+22 |
594 |
12,758 |
+311 |
Jul19 |
180323 |
1791 |
1820 |
1791 |
1814 |
+19 |
37 |
7,229 |
+0 |
Total Volume and Open Interest |
30,986 |
262,810 |
+2,984 |
London Sugar(LCE) |
May18 |
180323 |
356.00 |
358.00 |
354.30 |
357.20 |
+1.10 |
3,978 |
45,738 |
-620 |
Aug18 |
180323 |
349.70 |
350.90 |
345.30 |
348.10 |
-1.60 |
1,269 |
31,078 |
+295 |
Oct18 |
180323 |
349.70 |
350.70 |
344.10 |
347.00 |
-2.90 |
345 |
9,788 |
+6 |
Dec18 |
180323 |
356.50 |
357.40 |
351.00 |
353.70 |
-3.10 |
121 |
5,114 |
+75 |
Mar19 |
180323 |
366.00 |
366.00 |
359.70 |
362.20 |
-3.40 |
13 |
4,055 |
+0 |
Total Volume and Open Interest |
5,728 |
98,877 |
-242 |
Cotton(ICE) |
May18 |
180323 |
82.28 |
82.39 |
81.39 |
81.83 |
-0.32 |
13,920 |
118,942 |
-1,129 |
Jul18 |
180323 |
82.46 |
82.60 |
81.70 |
82.22 |
-0.18 |
7,136 |
64,788 |
+1,338 |
Oct18 |
180323 |
78.60 |
78.96 |
78.60 |
78.96 |
unch |
0 |
4 |
+0 |
Dec18 |
180323 |
77.81 |
77.85 |
77.26 |
77.66 |
-0.29 |
2,152 |
70,974 |
+431 |
Mar19 |
180323 |
78.00 |
78.00 |
77.50 |
77.85 |
-0.28 |
205 |
11,803 |
+58 |
May19 |
180323 |
77.93 |
78.00 |
77.52 |
77.89 |
-0.32 |
47 |
829 |
+8 |
Total Volume and Open Interest |
23,635 |
273,204 |
+837 |
Lumber(CME) |
May18 |
180323 |
482.7 |
491.4 |
482.0 |
487.6 |
+2.8 |
288 |
5,450 |
+25 |
Jul18 |
180323 |
471.5 |
479.2 |
471.5 |
476.9 |
+1.8 |
16 |
728 |
+4 |
Sep18 |
180323 |
465.5 |
465.5 |
462.1 |
465.5 |
+1.8 |
0 |
169 |
+0 |
Nov18 |
180323 |
447.6 |
447.6 |
447.6 |
447.6 |
+1.8 |
0 |
89 |
+0 |
Total Volume and Open Interest |
304 |
6,447 |
+29 |
Crude Oil(NYM) |
May18 |
180323 |
64.28 |
66.00 |
64.11 |
65.88 |
+1.58 |
763,768 |
535,408 |
+6,298 |
Jun18 |
180323 |
64.20 |
65.82 |
63.98 |
65.71 |
+1.53 |
192,769 |
350,689 |
+2,895 |
Jul18 |
180323 |
63.78 |
65.40 |
63.67 |
65.29 |
+1.46 |
68,340 |
143,839 |
+7,133 |
Aug18 |
180323 |
63.34 |
64.84 |
63.15 |
64.74 |
+1.37 |
45,019 |
105,535 |
+2,032 |
Sep18 |
180323 |
62.70 |
64.26 |
62.69 |
64.16 |
+1.32 |
53,278 |
156,021 |
+6,911 |
Oct18 |
180323 |
62.16 |
63.63 |
62.16 |
63.56 |
+1.26 |
32,070 |
98,946 |
+4,809 |
Nov18 |
180323 |
61.67 |
63.09 |
61.67 |
63.01 |
+1.20 |
15,822 |
75,231 |
+1,491 |
Dec18 |
180323 |
61.20 |
62.62 |
61.15 |
62.51 |
+1.16 |
102,797 |
245,776 |
+1,961 |
Jan19 |
180323 |
60.77 |
62.03 |
60.72 |
61.99 |
+1.11 |
8,298 |
88,254 |
+1,148 |
Feb19 |
180323 |
60.29 |
61.49 |
60.28 |
61.46 |
+1.07 |
5,579 |
56,235 |
+1,976 |
Mar19 |
180323 |
59.77 |
61.04 |
59.77 |
60.96 |
+1.02 |
10,261 |
52,963 |
+4,142 |
Apr19 |
180323 |
60.50 |
60.50 |
60.50 |
60.50 |
+0.99 |
4,259 |
24,215 |
+1,472 |
May19 |
180323 |
60.09 |
60.09 |
60.09 |
60.09 |
+0.97 |
3,986 |
20,347 |
+133 |
Jun19 |
180323 |
58.98 |
59.74 |
58.64 |
59.69 |
+0.92 |
36,239 |
114,211 |
+3,660 |
Jul19 |
180323 |
59.28 |
59.28 |
59.28 |
59.28 |
+0.90 |
1,363 |
18,295 |
+344 |
Aug19 |
180323 |
58.90 |
58.90 |
58.90 |
58.90 |
+0.88 |
1,393 |
15,120 |
-416 |
Total Volume and Open Interest |
1,394,054 |
2,436,499 |
+50,404 |
e-miNY Crude Oil(NYM) |
May18 |
180323 |
64.300 |
66.000 |
64.100 |
65.875 |
+1.575 |
15,654 |
2,320 |
+659 |
Jun18 |
180323 |
64.000 |
65.825 |
63.950 |
65.700 |
+1.525 |
192 |
300 |
+40 |
Jul18 |
180323 |
64.525 |
65.325 |
63.950 |
65.300 |
+1.475 |
31 |
84 |
+13 |
Aug18 |
180323 |
64.025 |
64.750 |
63.750 |
64.750 |
+1.375 |
0 |
112 |
+0 |
Sep18 |
180323 |
63.900 |
64.225 |
63.900 |
64.150 |
+1.300 |
4 |
59 |
+2 |
Oct18 |
180323 |
63.550 |
63.550 |
63.550 |
63.550 |
+1.250 |
2 |
38 |
+2 |
Nov18 |
180323 |
62.725 |
63.125 |
62.725 |
63.000 |
+1.200 |
1 |
128 |
-1 |
Dec18 |
180323 |
61.875 |
62.500 |
61.350 |
62.500 |
+1.150 |
7 |
162 |
-1 |
Jan19 |
180323 |
62.000 |
62.000 |
62.000 |
62.000 |
+1.125 |
1 |
30 |
+0 |
Feb19 |
180323 |
61.450 |
61.450 |
61.450 |
61.450 |
+1.050 |
0 |
1 |
+0 |
Total Volume and Open Interest |
15,944 |
3,327 |
+766 |
NY Harbor ULSD(NYM) |
Apr18 |
180323 |
199.23 |
202.51 |
198.68 |
201.84 |
+2.61 |
25,554 |
47,607 |
-4,114 |
May18 |
180323 |
199.51 |
202.77 |
198.95 |
202.10 |
+2.60 |
66,412 |
115,040 |
+6,519 |
Jun18 |
180323 |
199.81 |
202.98 |
199.29 |
202.42 |
+2.66 |
44,892 |
63,859 |
+5,840 |
Jul18 |
180323 |
199.92 |
203.03 |
199.45 |
202.61 |
+2.73 |
18,094 |
37,643 |
+1,023 |
Aug18 |
180323 |
199.95 |
202.99 |
199.51 |
202.70 |
+2.79 |
14,184 |
24,580 |
-228 |
Sep18 |
180323 |
201.93 |
203.23 |
199.78 |
202.94 |
+2.79 |
10,158 |
18,988 |
+114 |
Oct18 |
180323 |
200.83 |
203.33 |
199.87 |
203.06 |
+2.77 |
3,325 |
10,942 |
+122 |
Nov18 |
180323 |
200.61 |
203.31 |
199.88 |
203.04 |
+2.74 |
3,192 |
10,663 |
+228 |
Dec18 |
180323 |
200.58 |
203.09 |
199.69 |
202.84 |
+2.71 |
16,474 |
52,699 |
-1,107 |
Jan19 |
180323 |
200.87 |
203.04 |
199.64 |
202.80 |
+2.70 |
1,807 |
8,428 |
+213 |
Feb19 |
180323 |
200.53 |
202.60 |
199.40 |
202.46 |
+2.70 |
996 |
3,147 |
-74 |
Mar19 |
180323 |
199.44 |
201.69 |
198.41 |
201.42 |
+2.68 |
614 |
3,279 |
-113 |
Apr19 |
180323 |
199.70 |
199.70 |
199.41 |
199.52 |
+2.64 |
63 |
1,854 |
+21 |
May19 |
180323 |
198.17 |
198.17 |
198.17 |
198.17 |
+2.66 |
16 |
658 |
-4 |
Total Volume and Open Interest |
206,950 |
411,373 |
+8,232 |
RBOB Gasoline(NYM) |
Apr18 |
180323 |
200.49 |
204.38 |
200.49 |
203.36 |
+2.40 |
33,553 |
51,389 |
-1,262 |
May18 |
180323 |
201.54 |
205.17 |
201.36 |
204.15 |
+2.36 |
67,486 |
157,594 |
+4,928 |
Jun18 |
180323 |
202.02 |
205.17 |
201.60 |
204.43 |
+2.54 |
33,983 |
65,053 |
+2,829 |
Jul18 |
180323 |
200.82 |
204.26 |
200.77 |
203.83 |
+2.74 |
16,775 |
43,430 |
+2,357 |
Aug18 |
180323 |
199.13 |
202.55 |
199.07 |
202.22 |
+2.77 |
11,482 |
30,194 |
+1,219 |
Sep18 |
180323 |
198.40 |
199.90 |
196.58 |
199.76 |
+2.79 |
10,960 |
29,302 |
+1,058 |
Oct18 |
180323 |
183.50 |
186.08 |
182.80 |
185.90 |
+2.67 |
4,549 |
12,643 |
+243 |
Nov18 |
180323 |
180.37 |
182.33 |
179.01 |
182.18 |
+2.78 |
2,299 |
13,112 |
-18 |
Dec18 |
180323 |
178.50 |
179.68 |
176.31 |
179.46 |
+2.78 |
6,369 |
22,389 |
+454 |
Jan19 |
180323 |
177.60 |
178.55 |
175.24 |
178.33 |
+2.75 |
830 |
9,196 |
+136 |
Total Volume and Open Interest |
189,581 |
440,480 |
+12,261 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180323 |
203.36 |
203.40 |
203.36 |
203.36 |
+2.40 |
0 |
1 |
+0 |
May18 |
180323 |
204.15 |
204.15 |
204.15 |
204.15 |
+2.36 |
|
|
|
Jun18 |
180323 |
204.43 |
204.43 |
204.43 |
204.43 |
+2.54 |
|
|
|
Jul18 |
180323 |
203.83 |
203.83 |
203.83 |
203.83 |
+2.74 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr18 |
180323 |
2.619 |
2.627 |
2.579 |
2.591 |
-0.026 |
135,651 |
61,447 |
-33,747 |
May18 |
180323 |
2.659 |
2.666 |
2.622 |
2.633 |
-0.023 |
118,594 |
365,341 |
+14,141 |
Jun18 |
180323 |
2.716 |
2.723 |
2.682 |
2.692 |
-0.023 |
41,069 |
92,555 |
+6,884 |
Jul18 |
180323 |
2.780 |
2.783 |
2.743 |
2.753 |
-0.023 |
33,186 |
141,387 |
+4,286 |
Aug18 |
180323 |
2.801 |
2.804 |
2.763 |
2.773 |
-0.023 |
12,602 |
63,082 |
+282 |
Sep18 |
180323 |
2.787 |
2.790 |
2.751 |
2.760 |
-0.023 |
13,562 |
91,986 |
+2,006 |
Oct18 |
180323 |
2.800 |
2.801 |
2.763 |
2.773 |
-0.021 |
20,905 |
127,750 |
-1,518 |
Nov18 |
180323 |
2.852 |
2.852 |
2.811 |
2.820 |
-0.021 |
4,965 |
43,233 |
+598 |
Dec18 |
180323 |
2.973 |
2.975 |
2.935 |
2.944 |
-0.020 |
3,000 |
46,527 |
+46 |
Jan19 |
180323 |
3.057 |
3.057 |
3.021 |
3.028 |
-0.021 |
9,114 |
67,783 |
+995 |
Feb19 |
180323 |
3.016 |
3.022 |
2.990 |
2.996 |
-0.022 |
1,946 |
31,733 |
-148 |
Mar19 |
180323 |
2.913 |
2.929 |
2.897 |
2.903 |
-0.023 |
4,471 |
58,404 |
+714 |
Apr19 |
180323 |
2.663 |
2.663 |
2.631 |
2.639 |
-0.021 |
4,376 |
67,776 |
+147 |
May19 |
180323 |
2.616 |
2.628 |
2.598 |
2.606 |
-0.020 |
5,876 |
22,240 |
+115 |
Jun19 |
180323 |
2.647 |
2.656 |
2.625 |
2.633 |
-0.021 |
668 |
14,309 |
+429 |
Jul19 |
180323 |
2.680 |
2.687 |
2.656 |
2.663 |
-0.020 |
484 |
11,167 |
+194 |
Total Volume and Open Interest |
413,432 |
1,402,878 |
-3,957 |
Brent Crude Oil(ICE) |
May18 |
180323 |
69.11 |
70.57 |
68.87 |
70.45 |
+1.54 |
401,046 |
233,396 |
-48,508 |
Jun18 |
180323 |
68.57 |
69.92 |
68.32 |
69.81 |
+1.43 |
401,317 |
565,656 |
+43,208 |
Jul18 |
180323 |
68.15 |
69.45 |
67.88 |
69.35 |
+1.40 |
157,381 |
249,191 |
+2,375 |
Aug18 |
180323 |
67.72 |
68.98 |
67.48 |
68.90 |
+1.35 |
76,955 |
135,566 |
+9,872 |
Sep18 |
180323 |
67.33 |
68.51 |
67.10 |
68.46 |
+1.29 |
85,801 |
167,787 |
+5,556 |
Oct18 |
180323 |
66.96 |
68.08 |
66.68 |
68.04 |
+1.25 |
37,369 |
79,730 |
+7,036 |
Nov18 |
180323 |
66.57 |
67.65 |
66.32 |
67.62 |
+1.21 |
30,575 |
76,256 |
+1,397 |
Dec18 |
180323 |
66.16 |
67.22 |
65.88 |
67.18 |
+1.17 |
145,209 |
259,271 |
-7,693 |
Jan19 |
180323 |
65.79 |
66.79 |
65.54 |
66.78 |
+1.13 |
8,398 |
48,977 |
+75 |
Feb19 |
180323 |
66.21 |
66.41 |
65.94 |
66.41 |
+1.11 |
5,428 |
31,922 |
+242 |
Mar19 |
180323 |
66.03 |
66.03 |
66.03 |
66.03 |
+1.08 |
12,067 |
36,504 |
-295 |
Apr19 |
180323 |
64.88 |
65.66 |
64.88 |
65.66 |
+1.05 |
3,073 |
13,446 |
+455 |
May19 |
180323 |
65.29 |
65.29 |
65.29 |
65.29 |
+1.02 |
4,839 |
18,208 |
+1,127 |
Jun19 |
180323 |
64.02 |
64.93 |
63.75 |
64.92 |
+1.00 |
32,177 |
84,301 |
+782 |
Total Volume and Open Interest |
1,481,605 |
2,436,589 |
+14,425 |
Gas Oil(ICE) |
Apr18 |
180323 |
605.00 |
613.75 |
602.25 |
611.00 |
+4.50 |
114,384 |
141,585 |
-18,781 |
May18 |
180323 |
605.00 |
614.25 |
603.00 |
611.50 |
+4.25 |
117,731 |
175,750 |
+2,820 |
Jun18 |
180323 |
605.50 |
612.25 |
601.25 |
609.50 |
+4.00 |
94,675 |
147,898 |
+9,582 |
Jul18 |
180323 |
603.50 |
610.00 |
599.75 |
607.50 |
+3.75 |
36,376 |
55,448 |
-1,457 |
Aug18 |
180323 |
602.75 |
609.25 |
599.00 |
606.50 |
+3.75 |
22,149 |
41,819 |
+3,397 |
Sep18 |
180323 |
602.50 |
609.00 |
598.50 |
606.25 |
+4.00 |
21,811 |
43,528 |
+5,086 |
Oct18 |
180323 |
601.75 |
607.50 |
597.50 |
605.25 |
+3.75 |
10,776 |
31,242 |
+28 |
Nov18 |
180323 |
599.00 |
605.25 |
595.00 |
602.50 |
+3.50 |
4,514 |
16,448 |
-610 |
Dec18 |
180323 |
596.00 |
602.75 |
592.25 |
600.00 |
+3.50 |
42,269 |
110,563 |
-1,406 |
Jan19 |
180323 |
596.25 |
600.25 |
590.50 |
598.00 |
+3.50 |
2,781 |
19,662 |
+714 |
Total Volume and Open Interest |
488,789 |
946,609 |
-65 |
Ethanol(CBOT) |
Apr18 |
180323 |
1.481 |
1.481 |
1.448 |
1.451 |
-0.030 |
287 |
690 |
-205 |
May18 |
180323 |
1.480 |
1.483 |
1.463 |
1.467 |
-0.031 |
249 |
663 |
+126 |
Jun18 |
180323 |
1.468 |
1.475 |
1.468 |
1.475 |
-0.024 |
24 |
261 |
-20 |
Jul18 |
180323 |
1.475 |
1.475 |
1.475 |
1.475 |
-0.024 |
0 |
230 |
+0 |
Aug18 |
180323 |
1.476 |
1.476 |
1.476 |
1.476 |
-0.024 |
0 |
8 |
+0 |
Sep18 |
180323 |
1.473 |
1.473 |
1.473 |
1.473 |
-0.024 |
0 |
113 |
+0 |
Oct18 |
180323 |
1.466 |
1.466 |
1.466 |
1.466 |
-0.024 |
0 |
1 |
+0 |
Nov18 |
180323 |
1.450 |
1.450 |
1.450 |
1.450 |
-0.024 |
0 |
16 |
+0 |
Total Volume and Open Interest |
560 |
2,021 |
-99 |
WTI Crude Oil(ICE) |
May18 |
180323 |
64.55 |
65.99 |
64.40 |
65.88 |
+1.58 |
79,171 |
75,210 |
+1,489 |
Jun18 |
180323 |
64.40 |
65.82 |
64.26 |
65.71 |
+1.53 |
80,364 |
82,581 |
+1,654 |
Jul18 |
180323 |
64.05 |
65.38 |
63.90 |
65.29 |
+1.46 |
34,678 |
34,712 |
+2,254 |
Aug18 |
180323 |
63.58 |
64.83 |
63.40 |
64.74 |
+1.37 |
20,449 |
24,118 |
+2,488 |
Sep18 |
180323 |
63.03 |
64.24 |
62.85 |
64.16 |
+1.32 |
12,681 |
28,988 |
+1,015 |
Oct18 |
180323 |
63.03 |
63.64 |
62.56 |
63.56 |
+1.26 |
8,538 |
12,701 |
+1,491 |
Nov18 |
180323 |
62.31 |
63.10 |
61.78 |
63.01 |
+1.20 |
5,130 |
13,523 |
+226 |
Dec18 |
180323 |
61.55 |
62.57 |
61.32 |
62.51 |
+1.16 |
30,197 |
107,162 |
+868 |
Jan19 |
180323 |
61.22 |
61.99 |
61.15 |
61.99 |
+1.11 |
1,664 |
6,391 |
+403 |
Feb19 |
180323 |
61.46 |
61.46 |
61.46 |
61.46 |
+1.07 |
405 |
6,941 |
+44 |
Mar19 |
180323 |
60.96 |
60.96 |
60.96 |
60.96 |
+1.02 |
1,823 |
7,905 |
+563 |
Apr19 |
180323 |
60.50 |
60.50 |
60.50 |
60.50 |
+0.99 |
361 |
1,725 |
+11 |
May19 |
180323 |
60.09 |
60.09 |
60.09 |
60.09 |
+0.97 |
304 |
2,559 |
+94 |
Jun19 |
180323 |
58.91 |
59.69 |
58.91 |
59.69 |
+0.92 |
5,415 |
25,539 |
+1,152 |
Jul19 |
180323 |
59.28 |
59.28 |
59.28 |
59.28 |
+0.90 |
20 |
1,734 |
-10 |
Aug19 |
180323 |
58.90 |
58.90 |
58.90 |
58.90 |
+0.88 |
19 |
1,389 |
-19 |
Total Volume and Open Interest |
293,824 |
528,042 |
+14,591 |
US Dollar Index(ICE) |
Jun18 |
180323 |
89.325 |
89.345 |
88.975 |
89.033 |
-0.440 |
32,855 |
30,212 |
+1,513 |
Sep18 |
180323 |
88.800 |
88.815 |
88.585 |
88.628 |
-0.420 |
142 |
889 |
+5 |
Dec18 |
180323 |
88.400 |
88.430 |
88.200 |
88.223 |
-0.420 |
8 |
284 |
+1 |
Total Volume and Open Interest |
33,005 |
31,385 |
+1,519 |
Australian Dollar(CME) |
Jun18 |
180323 |
76.96 |
77.46 |
76.89 |
77.17 |
+0.05 |
142,643 |
98,191 |
+3,458 |
Sep18 |
180323 |
77.13 |
77.51 |
77.00 |
77.23 |
+0.06 |
9 |
524 |
-5 |
Dec18 |
180323 |
77.29 |
77.29 |
77.29 |
77.29 |
+0.05 |
3 |
342 |
+0 |
Total Volume and Open Interest |
145,098 |
100,689 |
+3,434 |
British Pound(CME) |
Jun18 |
180323 |
141.56 |
142.23 |
141.36 |
141.96 |
+0.35 |
150,729 |
166,749 |
+9,626 |
Sep18 |
180323 |
142.24 |
142.68 |
141.96 |
142.50 |
+0.35 |
225 |
484 |
-34 |
Dec18 |
180323 |
143.06 |
143.31 |
143.06 |
143.06 |
+0.36 |
4 |
31 |
+0 |
Total Volume and Open Interest |
156,177 |
168,973 |
+9,790 |
Canadian Dollar(CME) |
Jun18 |
180323 |
77.44 |
78.10 |
77.42 |
77.87 |
+0.33 |
123,790 |
117,956 |
+3,903 |
Sep18 |
180323 |
77.61 |
78.21 |
77.59 |
77.98 |
+0.32 |
136 |
2,394 |
+63 |
Dec18 |
180323 |
77.87 |
78.28 |
77.87 |
78.09 |
+0.31 |
125 |
3,814 |
+41 |
Mar19 |
180323 |
78.00 |
78.40 |
77.99 |
78.19 |
+0.30 |
2 |
56 |
+1 |
Total Volume and Open Interest |
124,325 |
124,735 |
+4,077 |
Japanese Yen(CME) |
Jun18 |
180323 |
95.50 |
96.14 |
95.48 |
95.96 |
+0.72 |
122,242 |
159,345 |
+1,531 |
Sep18 |
180323 |
96.41 |
96.70 |
96.18 |
96.60 |
+0.73 |
79 |
500 |
+4 |
Dec18 |
180323 |
97.00 |
97.28 |
96.97 |
97.28 |
+0.74 |
29 |
521 |
-8 |
Total Volume and Open Interest |
122,577 |
161,684 |
+1,434 |
Swiss Franc(CME) |
Jun18 |
180323 |
106.17 |
106.65 |
106.09 |
106.41 |
+0.45 |
29,174 |
45,637 |
+1,390 |
Sep18 |
180323 |
107.29 |
107.50 |
107.29 |
107.29 |
+0.46 |
2 |
39 |
+2 |
Dec18 |
180323 |
108.22 |
108.33 |
108.22 |
108.22 |
+0.48 |
2 |
20 |
+0 |
Total Volume and Open Interest |
29,178 |
45,697 |
+1,392 |
EuroFX(CME) |
Jun18 |
180323 |
123.86 |
124.54 |
123.85 |
124.47 |
+0.60 |
260,797 |
486,889 |
+832 |
Sep18 |
180323 |
124.94 |
125.43 |
124.91 |
125.37 |
+0.60 |
283 |
2,782 |
+73 |
Dec18 |
180323 |
125.93 |
126.33 |
125.88 |
126.33 |
+0.60 |
51 |
3,428 |
+25 |
Total Volume and Open Interest |
265,689 |
497,405 |
+441 |
Mexican Peso(CME) |
Apr18 |
180323 |
537.88 |
537.88 |
537.88 |
537.88 |
-0.13 |
2 |
0 |
-2 |
May18 |
180323 |
535.63 |
535.63 |
535.63 |
535.63 |
-0.13 |
|
|
|
Total Volume and Open Interest |
81,365 |
189,904 |
+7,367 |
Brazilian Real(CME) |
Apr18 |
180323 |
301.00 |
303.45 |
300.20 |
302.05 |
-0.55 |
5,323 |
23,300 |
+1,803 |
May18 |
180323 |
300.30 |
302.50 |
299.75 |
301.25 |
-0.60 |
31 |
556 |
+31 |
Jun18 |
180323 |
300.00 |
301.15 |
299.40 |
300.35 |
-0.70 |
6 |
699 |
+3 |
Jul18 |
180323 |
299.50 |
299.50 |
299.50 |
299.50 |
-0.80 |
0 |
50 |
+0 |
Total Volume and Open Interest |
5,360 |
24,658 |
+1,837 |
30-Year T-Bonds(CBOT) |
Jun18 |
180323 |
144~250 |
145~130 |
144~060 |
144~230 |
-0~010 |
297,560 |
785,409 |
-5,139 |
Sep18 |
180323 |
143~160 |
144~070 |
143~130 |
143~230 |
-0~010 |
18 |
76 |
+14 |
Dec18 |
180323 |
143~000 |
143~000 |
143~000 |
143~000 |
-0~010 |
|
|
|
Total Volume and Open Interest |
297,578 |
785,485 |
-5,125 |
10-Year T-Notes(CBOT) |
Jun18 |
180323 |
120~175 |
120~280 |
120~135 |
120~195 |
+0~030 |
1,518,293 |
3,545,808 |
+23,266 |
Sep18 |
180323 |
120~060 |
120~170 |
120~060 |
120~105 |
+0~035 |
462 |
463 |
+432 |
Dec18 |
180323 |
120~065 |
120~065 |
120~065 |
120~065 |
+0~035 |
|
|
|
Total Volume and Open Interest |
1,518,755 |
3,546,271 |
+23,698 |
5-Year T-Notes(CBOT) |
Mar18 |
180323 |
114~170 |
114~190 |
114~122 |
114~160 |
+0~032 |
21,153 |
15,271 |
+3,961 |
Jun18 |
180323 |
114~034 |
114~106 |
114~020 |
114~066 |
+0~034 |
1,044,699 |
3,396,737 |
+27,989 |
Sep18 |
180323 |
114~066 |
114~066 |
114~066 |
114~066 |
+0~034 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,065,852 |
3,412,014 |
+31,950 |
2 Year T-Notes(CBOT) |
Mar18 |
180323 |
106~180 |
106~182 |
106~166 |
106~176 |
+0~010 |
4,550 |
14,919 |
-9,194 |
Jun18 |
180323 |
106~082 |
106~102 |
106~076 |
106~092 |
+0~012 |
556,694 |
1,892,704 |
+1,672 |
Sep18 |
180323 |
106~092 |
106~092 |
106~092 |
106~092 |
+0~012 |
|
|
|
Total Volume and Open Interest |
561,244 |
1,907,623 |
-7,522 |
Eurodollars(CME) |
Jun18 |
180323 |
97.695 |
97.705 |
97.675 |
97.685 |
-0.005 |
634,413 |
1,737,634 |
+26,101 |
Sep18 |
180323 |
97.620 |
97.640 |
97.600 |
97.615 |
+0.005 |
510,791 |
1,538,077 |
+26,480 |
Dec18 |
180323 |
97.490 |
97.515 |
97.470 |
97.490 |
+0.015 |
780,877 |
2,115,543 |
+69,232 |
Mar19 |
180323 |
97.385 |
97.415 |
97.370 |
97.390 |
+0.020 |
516,762 |
1,441,078 |
+63,361 |
Jun19 |
180323 |
97.275 |
97.320 |
97.265 |
97.290 |
+0.025 |
621,363 |
1,509,651 |
-10,752 |
Sep19 |
180323 |
97.210 |
97.260 |
97.200 |
97.225 |
+0.025 |
514,558 |
950,794 |
+19,214 |
Dec19 |
180323 |
97.145 |
97.200 |
97.135 |
97.165 |
+0.030 |
1,134,354 |
2,267,988 |
+61,033 |
Mar20 |
180323 |
97.125 |
97.185 |
97.115 |
97.145 |
+0.030 |
428,776 |
902,364 |
+7,044 |
Jun20 |
180323 |
97.110 |
97.170 |
97.095 |
97.130 |
+0.030 |
488,541 |
892,567 |
-17,986 |
Sep20 |
180323 |
97.100 |
97.155 |
97.085 |
97.120 |
+0.030 |
349,598 |
637,571 |
+6,928 |
Dec20 |
180323 |
97.065 |
97.125 |
97.055 |
97.090 |
+0.030 |
633,258 |
885,354 |
+97,629 |
Mar21 |
180323 |
97.070 |
97.125 |
97.055 |
97.090 |
+0.030 |
232,925 |
326,680 |
-8,542 |
Jun21 |
180323 |
97.070 |
97.120 |
97.050 |
97.085 |
+0.030 |
181,560 |
298,067 |
+31,086 |
Sep21 |
180323 |
97.060 |
97.110 |
97.040 |
97.080 |
+0.030 |
114,735 |
174,558 |
+3,023 |
Dec21 |
180323 |
97.045 |
97.095 |
97.025 |
97.060 |
+0.025 |
121,840 |
303,759 |
-865 |
Mar22 |
180323 |
97.045 |
97.090 |
97.020 |
97.050 |
+0.020 |
77,367 |
129,972 |
+3,060 |
Jun22 |
180323 |
97.040 |
97.085 |
97.015 |
97.045 |
+0.020 |
51,121 |
90,748 |
-2,086 |
Sep22 |
180323 |
97.035 |
97.080 |
97.010 |
97.040 |
+0.015 |
44,066 |
67,299 |
-1,799 |
Total Volume and Open Interest |
7,784,552 |
118,228 |
-16,366,734 |
Ultra T-Bond(CBOT) |
Mar18 |
180320 |
157~13 |
157~15 |
157~05 |
157~12 |
-0~31 |
2,741 |
16,610 |
-2,626 |
Jun18 |
180323 |
157~26 |
158~19 |
156~28 |
157~20 |
-0~05 |
112,077 |
939,943 |
+797 |
Sep18 |
180323 |
156~20 |
156~28 |
156~18 |
156~20 |
-0~05 |
|
|
|
Total Volume and Open Interest |
112,077 |
939,943 |
+797 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180320 |
128~195 |
128~215 |
128~180 |
128~205 |
-0~115 |
514 |
5,089 |
-212 |
Jun18 |
180323 |
128~270 |
129~090 |
128~195 |
128~280 |
+0~020 |
191,319 |
547,220 |
-5,244 |
Sep18 |
180323 |
128~250 |
128~250 |
128~250 |
128~250 |
+0~020 |
|
|
|
Total Volume and Open Interest |
191,319 |
547,220 |
-5,244 |
30 Day Federal Funds(CBOT) |
Mar18 |
180323 |
98.497 |
98.497 |
98.495 |
98.497 |
unch |
17,468 |
119,331 |
+5,934 |
Apr18 |
180323 |
98.315 |
98.325 |
98.315 |
98.325 |
+0.010 |
43,410 |
377,317 |
-12,024 |
May18 |
180323 |
98.315 |
98.320 |
98.305 |
98.315 |
+0.005 |
46,061 |
212,800 |
+3,145 |
Jun18 |
180323 |
98.215 |
98.220 |
98.205 |
98.210 |
+0.005 |
33,695 |
116,745 |
+10,132 |
Jul18 |
180323 |
98.135 |
98.145 |
98.120 |
98.125 |
-0.005 |
85,037 |
247,994 |
+16,614 |
Aug18 |
180323 |
98.120 |
98.135 |
98.105 |
98.115 |
unch |
54,107 |
163,917 |
+1,384 |
Total Volume and Open Interest |
553,013 |
2,336,144 |
+51,455 |
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 |
180323 |
165.22 |
165.36 |
164.36 |
164.90 |
-0.16 |
33,177 |
274,146 |
+24,376 |
Sep18 |
180323 |
170.56 |
170.86 |
170.56 |
170.86 |
-0.20 |
0 |
1,091 |
+381 |
Dec18 |
180323 |
170.86 |
170.86 |
170.86 |
170.86 |
-0.20 |
|
|
|
Total Volume and Open Interest |
33,177 |
275,237 |
+14,525 |
Euro-Bund(EUREX) |
Jun18 |
180323 |
158.90 |
159.01 |
158.55 |
158.87 |
-0.09 |
490,662 |
2,044,188 |
+331,863 |
Sep18 |
180323 |
158.48 |
158.67 |
158.44 |
158.67 |
-0.09 |
23 |
1,144 |
+615 |
Dec18 |
180323 |
156.87 |
156.87 |
156.87 |
156.87 |
-0.09 |
|
|
|
Total Volume and Open Interest |
490,685 |
2,045,332 |
+163,874 |
Euro-Bobl(EUREX) |
Jun18 |
180323 |
131.02 |
131.03 |
130.87 |
131.00 |
-0.02 |
351,547 |
1,706,030 |
+205,616 |
Sep18 |
180323 |
130.36 |
130.36 |
130.36 |
130.36 |
-0.02 |
0 |
2 |
+0 |
Dec18 |
180323 |
130.36 |
130.36 |
130.36 |
130.36 |
-0.02 |
|
|
|
Total Volume and Open Interest |
351,547 |
1,706,032 |
+75,052 |
Euro-Schatz(EUREX) |
Jun18 |
180323 |
111.96 |
111.96 |
111.94 |
111.96 |
unch |
281,134 |
1,806,070 |
+214,979 |
Sep18 |
180323 |
111.77 |
111.77 |
111.77 |
111.77 |
+0.01 |
0 |
75 |
+75 |
Dec18 |
180323 |
111.77 |
111.77 |
111.77 |
111.77 |
+0.01 |
|
|
|
Total Volume and Open Interest |
281,134 |
1,806,145 |
+54,774 |
3-Mth Euribor(EUREX) |
Mar18 |
180319 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
100 |
5,834 |
-99 |
Jun18 |
180323 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
3 |
3,965 |
+0 |
Sep18 |
180323 |
100.315 |
100.320 |
100.315 |
100.320 |
+0.005 |
1 |
3,215 |
+1 |
Total Volume and Open Interest |
20 |
31,532 |
+155 |
Long Gilt(LIFFE) |
Mar18 |
180323 |
123~05 |
123~05 |
122~25 |
122~27 |
-0~09 |
3,116 |
21,014 |
-371 |
Jun18 |
180323 |
122~01 |
122~06 |
121~14 |
121~26 |
-0~09 |
249,475 |
718,183 |
+19,270 |
Total Volume and Open Interest |
252,591 |
739,197 |
+18,899 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180323 |
99.14 |
99.14 |
99.11 |
99.13 |
-0.01 |
219,285 |
751,488 |
+49,562 |
Sep18 |
180323 |
99.04 |
99.05 |
99.01 |
99.02 |
-0.03 |
185,106 |
446,132 |
+28,917 |
Dec18 |
180323 |
98.93 |
98.94 |
98.90 |
98.92 |
-0.02 |
214,736 |
511,107 |
+21,879 |
Mar19 |
180323 |
98.85 |
98.85 |
98.81 |
98.83 |
-0.02 |
210,779 |
365,458 |
+4,805 |
Jun19 |
180323 |
98.75 |
98.76 |
98.72 |
98.74 |
-0.02 |
176,157 |
366,828 |
-12,375 |
Sep19 |
180323 |
98.68 |
98.69 |
98.64 |
98.67 |
-0.02 |
153,542 |
202,224 |
+3,689 |
Total Volume and Open Interest |
1,894,556 |
3,754,129 |
-190,384 |
3-Mth Euribor(LIFFE) |
Jun18 |
180323 |
100.320 |
100.320 |
100.315 |
100.320 |
unch |
78,432 |
557,887 |
-6,888 |
Sep18 |
180323 |
100.315 |
100.315 |
100.310 |
100.310 |
-0.005 |
44,520 |
552,286 |
-4,468 |
Dec18 |
180323 |
100.300 |
100.300 |
100.295 |
100.295 |
-0.005 |
54,317 |
566,252 |
-4,978 |
Total Volume and Open Interest |
712,453 |
4,785,171 |
+17,354 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180323 |
98.09 |
98.11 |
98.09 |
98.10 |
+0.01 |
33,455 |
210,645 |
+992 |
Sep18 |
180323 |
98.06 |
98.08 |
98.06 |
98.08 |
+0.02 |
25,767 |
232,118 |
-706 |
Dec18 |
180323 |
97.98 |
98.02 |
97.98 |
98.01 |
+0.03 |
19,816 |
217,964 |
+4,533 |
Mar19 |
180323 |
97.90 |
97.94 |
97.90 |
97.93 |
+0.03 |
25,330 |
155,152 |
+1,079 |
Jun19 |
180323 |
97.81 |
97.84 |
97.80 |
97.84 |
+0.04 |
18,106 |
110,362 |
-2,830 |
Sep19 |
180323 |
97.71 |
97.75 |
97.71 |
97.75 |
+0.04 |
12,775 |
90,119 |
+2,464 |
Dec19 |
180323 |
97.62 |
97.67 |
97.62 |
97.67 |
+0.05 |
9,255 |
57,663 |
+447 |
Mar20 |
180323 |
97.55 |
97.60 |
97.55 |
97.60 |
+0.05 |
4,886 |
27,681 |
+1,645 |
Jun20 |
180323 |
97.51 |
97.53 |
97.51 |
97.53 |
+0.05 |
18 |
3,418 |
-4 |
Sep20 |
180323 |
97.48 |
97.48 |
97.48 |
97.48 |
+0.05 |
51 |
3,441 |
+0 |
Total Volume and Open Interest |
149,559 |
1,110,310 |
+7,670 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180323 |
97.28 |
97.36 |
97.28 |
97.34 |
+0.05 |
136,684 |
1,114,446 |
+2,901 |
Sep18 |
180323 |
97.38 |
97.38 |
97.34 |
97.34 |
+0.05 |
|
|
|
Total Volume and Open Interest |
136,684 |
1,114,446 |
+2,901 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180323 |
97.78 |
97.85 |
97.78 |
97.84 |
+0.06 |
265,038 |
1,014,032 |
+28,760 |
Sep18 |
180323 |
97.84 |
97.84 |
97.84 |
97.84 |
+0.06 |
|
|
|
Total Volume and Open Interest |
265,038 |
1,014,032 |
+28,760 |
Gold(CMX) |
Apr18 |
180323 |
1329.0 |
1350.4 |
1328.9 |
1349.9 |
+22.5 |
470,286 |
198,405 |
-16,197 |
Jun18 |
180323 |
1335.5 |
1356.3 |
1334.7 |
1355.7 |
+22.5 |
66,739 |
252,515 |
+23,265 |
Aug18 |
180323 |
1342.5 |
1362.3 |
1342.5 |
1361.8 |
+22.5 |
10,522 |
45,187 |
+3,716 |
Oct18 |
180323 |
1350.9 |
1368.1 |
1350.8 |
1367.8 |
+22.5 |
1,534 |
6,117 |
+437 |
Dec18 |
180323 |
1357.4 |
1374.8 |
1357.4 |
1374.2 |
+22.5 |
5,383 |
43,392 |
+2,061 |
Feb19 |
180323 |
1373.0 |
1380.5 |
1373.0 |
1380.5 |
+22.6 |
30 |
2,776 |
-2 |
Apr19 |
180323 |
1378.9 |
1386.8 |
1378.9 |
1386.8 |
+22.7 |
130 |
2,540 |
-56 |
Jun19 |
180323 |
1377.0 |
1393.4 |
1377.0 |
1393.4 |
+22.8 |
77 |
2,064 |
+44 |
Aug19 |
180323 |
1398.3 |
1399.9 |
1398.3 |
1399.9 |
+22.8 |
0 |
63 |
-1 |
Oct19 |
180323 |
1406.5 |
1406.5 |
1406.5 |
1406.5 |
+22.8 |
0 |
27 |
+0 |
Dec19 |
180323 |
1403.5 |
1413.9 |
1403.5 |
1413.9 |
+22.8 |
158 |
3,348 |
+0 |
Total Volume and Open Interest |
555,342 |
558,857 |
+13,358 |
Silver(CMX) |
Mar18 |
180323 |
1645.0 |
1655.0 |
1645.0 |
1653.0 |
+20.2 |
76 |
126 |
-59 |
May18 |
180323 |
1637.5 |
1667.5 |
1637.5 |
1658.2 |
+19.5 |
111,653 |
150,407 |
-3,517 |
Jul18 |
180323 |
1648.5 |
1676.5 |
1648.5 |
1667.1 |
+19.7 |
7,810 |
31,128 |
+1,253 |
Sep18 |
180323 |
1661.5 |
1685.5 |
1661.5 |
1677.1 |
+19.8 |
1,302 |
11,003 |
+72 |
Dec18 |
180323 |
1673.0 |
1700.5 |
1673.0 |
1691.7 |
+19.7 |
670 |
19,093 |
+188 |
Mar19 |
180323 |
1708.0 |
1708.0 |
1704.0 |
1706.9 |
+19.9 |
2 |
556 |
+2 |
May19 |
180323 |
1716.0 |
1721.0 |
1715.5 |
1716.9 |
+19.9 |
0 |
62 |
+0 |
Total Volume and Open Interest |
121,962 |
214,048 |
-1,994 |
Platinum(NYMEX) |
Apr18 |
180323 |
949.6 |
960.6 |
947.1 |
948.4 |
-0.7 |
23,132 |
36,628 |
-6,594 |
Jul18 |
180323 |
955.5 |
966.5 |
952.7 |
954.1 |
-0.8 |
8,882 |
38,196 |
+3,913 |
Oct18 |
180323 |
965.5 |
971.0 |
960.0 |
960.6 |
-0.5 |
13 |
497 |
+9 |
Jan19 |
180323 |
973.0 |
973.0 |
966.5 |
966.5 |
-0.5 |
1 |
18 |
+1 |
Total Volume and Open Interest |
32,029 |
75,350 |
-2,671 |
Palladium(NYMEX) |
Mar18 |
180323 |
975.05 |
975.05 |
975.05 |
975.05 |
-10.50 |
0 |
1 |
+0 |
Jun18 |
180323 |
977.85 |
984.35 |
969.00 |
971.55 |
-10.25 |
4,179 |
23,379 |
-19 |
Sep18 |
180323 |
978.10 |
979.00 |
967.00 |
967.00 |
-9.95 |
38 |
1,103 |
+11 |
Total Volume and Open Interest |
4,217 |
24,516 |
-8 |
Copper(CMX) |
Mar18 |
180323 |
300.00 |
300.65 |
297.35 |
298.45 |
-2.75 |
989 |
1,136 |
+33 |
May18 |
180323 |
302.30 |
303.05 |
297.05 |
299.30 |
-2.70 |
119,314 |
150,898 |
+2,184 |
Jul18 |
180323 |
304.30 |
304.85 |
299.10 |
301.25 |
-2.70 |
12,298 |
53,042 |
+1,704 |
Sep18 |
180323 |
306.20 |
306.55 |
301.20 |
303.10 |
-2.65 |
1,715 |
33,178 |
+234 |
Dec18 |
180323 |
306.00 |
308.55 |
303.15 |
305.15 |
-2.60 |
1,029 |
19,827 |
+57 |
Total Volume and Open Interest |
137,044 |
287,965 |
+4,508 |
E-mini DJIA Index(CBOT) |
Jun18 |
180323 |
23999 |
24103 |
23496 |
23612 |
-351 |
225,022 |
106,660 |
+580 |
Sep18 |
180323 |
24009 |
24136 |
23545 |
23650 |
-358 |
71 |
248 |
+16 |
Dec18 |
180323 |
23873 |
24165 |
23651 |
23723 |
-346 |
3 |
10 |
-3 |
Mar19 |
180323 |
23753 |
24134 |
23753 |
23753 |
-346 |
|
|
|
Total Volume and Open Interest |
225,096 |
106,918 |
+593 |
S & P 500(CME) |
Jun18 |
180323 |
2644.40 |
2658.50 |
2586.20 |
2597.80 |
-45.50 |
3,275 |
34,663 |
+2,039 |
Sep18 |
180323 |
2602.50 |
2660.50 |
2598.50 |
2602.50 |
-46.00 |
0 |
31 |
+5 |
Dec18 |
180323 |
2607.50 |
2666.30 |
2604.30 |
2607.50 |
-46.80 |
0 |
300 |
+0 |
Mar19 |
180323 |
2614.70 |
2673.00 |
2611.00 |
2614.70 |
-46.30 |
|
|
|
Total Volume and Open Interest |
3,275 |
34,994 |
+2,044 |
S & P 500 E-Mini(CME) |
Jun18 |
180323 |
2645.75 |
2658.75 |
2586.00 |
2597.75 |
-45.50 |
1,423,759 |
2,722,391 |
+15,393 |
Sep18 |
180323 |
2649.50 |
2664.00 |
2590.00 |
2602.50 |
-46.00 |
6,400 |
29,757 |
+4,350 |
Dec18 |
180323 |
2650.00 |
2665.25 |
2598.00 |
2607.50 |
-46.75 |
408 |
25,052 |
+15 |
Mar19 |
180323 |
2635.00 |
2670.00 |
2614.75 |
2614.75 |
-46.25 |
0 |
47 |
+0 |
Total Volume and Open Interest |
1,430,567 |
2,777,247 |
+19,758 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180323 |
6692.25 |
6721.25 |
6519.00 |
6554.25 |
-137.75 |
454,570 |
224,175 |
-6,573 |
Sep18 |
180323 |
6723.00 |
6752.50 |
6551.00 |
6586.75 |
-138.75 |
1,695 |
2,110 |
+1,239 |
Dec18 |
180323 |
6735.00 |
6765.50 |
6617.25 |
6617.25 |
-136.50 |
2 |
17 |
+1 |
Total Volume and Open Interest |
456,267 |
226,305 |
-5,333 |
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 |
180323 |
1878.40 |
1886.30 |
1839.50 |
1840.90 |
-37.20 |
12,201 |
79,927 |
+36 |
Sep18 |
180323 |
1847.90 |
1887.90 |
1847.90 |
1847.90 |
-36.20 |
1 |
1 |
+1 |
Total Volume and Open Interest |
12,202 |
79,928 |
+37 |
Volatility Index(CBOE) |
Mar18 |
180321 |
18.45 |
18.70 |
17.35 |
17.76 |
-0.62 |
148,273 |
67,623 |
-9,620 |
Apr18 |
180323 |
19.55 |
20.82 |
18.77 |
20.43 |
+1.05 |
125,308 |
177,478 |
-9,934 |
May18 |
180323 |
18.50 |
19.70 |
18.06 |
19.33 |
+0.90 |
58,751 |
61,131 |
+7,543 |
Jun18 |
180323 |
18.05 |
19.01 |
17.75 |
18.78 |
+0.75 |
20,787 |
45,131 |
+1,279 |
Total Volume and Open Interest |
225,333 |
366,523 |
+381 |
S & P 600(CME) |
Mar18 |
180316 |
961.55 |
961.55 |
961.55 |
961.55 |
-0.35 |
|
|
|
Jun18 |
180323 |
924.30 |
924.30 |
924.30 |
924.30 |
-19.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180323 |
1538.50 |
1554.90 |
1513.20 |
1518.80 |
-25.40 |
11,691 |
8,029 |
+341 |
Total Volume and Open Interest |
11,691 |
8,029 |
+341 |
Nikkei 225(CME) |
Jun18 |
180323 |
20830 |
20850 |
20170 |
20215 |
-685 |
7,117 |
46,791 |
+11 |
Sep18 |
180323 |
20475 |
20640 |
20180 |
20215 |
-700 |
5 |
4 |
-5 |
Total Volume and Open Interest |
7,122 |
46,795 |
+6 |
Nikkei 225(SGX) |
Jun18 |
180323 |
21355 |
21360 |
20315 |
20350 |
-1015 |
29,797 |
142,846 |
-1,156 |
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 |
180323 |
20800 |
20810 |
20130 |
20170 |
-690 |
20,337 |
69,660 |
+1,267 |
Sep18 |
180323 |
20120 |
20120 |
20095 |
20120 |
-690 |
0 |
2 |
+0 |
Total Volume and Open Interest |
20,337 |
69,663 |
+1,267 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180308 |
21490 |
21660 |
21310 |
21660 |
+220 |
10 |
39 |
+5 |
Jun18 |
180323 |
20190 |
20190 |
20150 |
20170 |
-690 |
0 |
7 |
+0 |
Sep18 |
180323 |
20120 |
20120 |
20120 |
20120 |
-690 |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
CAC 40(EURONEXT) |
Apr18 |
180323 |
5065.0 |
5115.0 |
5026.5 |
5080.0 |
-71.5 |
80,984 |
300,877 |
+23,834 |
May18 |
180323 |
5037.5 |
5046.5 |
4995.0 |
5022.5 |
-71.5 |
29 |
76 |
+8 |
Jun18 |
180323 |
4963.5 |
4980.5 |
4930.0 |
4962.5 |
-72.0 |
49 |
32,426 |
+2 |
Total Volume and Open Interest |
81,062 |
361,886 |
+23,844 |
Hang Seng Index(HKFE) |
Mar18 |
180323 |
31022 |
31022 |
29856 |
30147 |
-904 |
202,233 |
107,757 |
+1,441 |
Apr18 |
180323 |
30965 |
30965 |
29836 |
30131 |
-895 |
3,228 |
7,980 |
+986 |
Total Volume and Open Interest |
207,332 |
125,972 |
+2,588 |
DAX(EUREX) |
Jun18 |
180323 |
11924.0 |
12008.0 |
11759.5 |
11908.0 |
-179.0 |
101,653 |
140,826 |
+34,774 |
Sep18 |
180323 |
11914.0 |
11984.0 |
11760.0 |
11891.0 |
-180.0 |
280 |
3,229 |
+96 |
Dec18 |
180323 |
11875.5 |
11875.5 |
11875.5 |
11875.5 |
-181.5 |
19 |
72 |
+72 |
Total Volume and Open Interest |
101,952 |
144,127 |
+13,052 |
Mini-DAX(EUREX) |
Mar18 |
180316 |
12368.0 |
12432.0 |
12362.0 |
12363.0 |
+2.5 |
38,827 |
22,713 |
-4,924 |
Jun18 |
180323 |
11926.0 |
12007.0 |
11759.0 |
11908.0 |
-179.0 |
37,773 |
13,093 |
+6,167 |
Sep18 |
180323 |
11920.0 |
11986.0 |
11750.0 |
11891.0 |
-180.0 |
62 |
610 |
+33 |
Total Volume and Open Interest |
37,835 |
13,703 |
+2,012 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180316 |
3418 |
3433 |
3414 |
3430 |
+11 |
2,811,850 |
1,338,414 |
-388,576 |
Jun18 |
180323 |
3210 |
3236 |
3173 |
3214 |
-39 |
852,863 |
3,519,470 |
+23,550 |
Sep18 |
180323 |
3196 |
3224 |
3170 |
3204 |
-39 |
333 |
44,194 |
+1,256 |
Total Volume and Open Interest |
853,208 |
3,574,353 |
+29,953 |
Swiss Market Index(EUREX) |
Mar18 |
180316 |
8877 |
8877 |
8877 |
8877 |
-11 |
117,697 |
120,017 |
-49,017 |
Jun18 |
180323 |
8392 |
8478 |
8310 |
8390 |
-89 |
30,417 |
250,147 |
+16,960 |
Sep18 |
180323 |
8383 |
8442 |
8289 |
8361 |
-90 |
156 |
428 |
+183 |
Total Volume and Open Interest |
30,575 |
250,577 |
+9,959 |
FT-SE 100(EURONEXT) |
Jun18 |
180323 |
6777.00 |
6867.50 |
6766.50 |
6847.00 |
-15.00 |
86,863 |
605,611 |
+6,375 |
Sep18 |
180323 |
6785.00 |
6790.00 |
6766.00 |
6782.00 |
-15.50 |
1 |
96 |
+0 |
Dec18 |
180323 |
6748.50 |
6748.50 |
6748.50 |
6748.50 |
-16.00 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
86,864 |
606,712 |
+6,375 |
SPI 200(SFE) |
Jun18 |
180323 |
5922.0 |
5922.0 |
5790.0 |
5794.0 |
-124.0 |
29,230 |
259,596 |
+1,192 |
Sep18 |
180323 |
5739.0 |
5739.0 |
5739.0 |
5739.0 |
-124.0 |
0 |
2,805 |
+0 |
Dec18 |
180323 |
5727.0 |
5727.0 |
5727.0 |
5727.0 |
-124.0 |
0 |
3,159 |
+0 |
Total Volume and Open Interest |
29,256 |
265,812 |
+1,192 |
FTSE MIB(ISE) |
Jun18 |
180323 |
21650.00 |
21900.00 |
21480.00 |
21846.00 |
-64.00 |
23,533 |
42,189 |
+1,029 |
Sep18 |
180323 |
21620.00 |
21915.00 |
21380.00 |
21729.00 |
-74.00 |
5 |
14 |
-3 |
Dec18 |
180323 |
21575.00 |
21760.00 |
21575.00 |
21599.00 |
-67.00 |
|
|
|
Total Volume and Open Interest |
23,538 |
42,203 |
+1,026 |
KOSPI 200(KFE) |
Jun18 |
180323 |
322.00 |
323.25 |
311.80 |
323.25 |
+0.50 |
180,238 |
231,786 |
+5,411 |
Sep18 |
180323 |
322.90 |
324.05 |
312.45 |
324.05 |
+0.65 |
342 |
7,301 |
+64 |
Dec18 |
180323 |
318.65 |
326.75 |
314.80 |
326.75 |
+2.10 |
6 |
33,615 |
-45 |
Total Volume and Open Interest |
180,586 |
295,624 |
+5,430 |
GSCI(CME) |
Apr18 |
180323 |
451.80 |
455.30 |
451.50 |
454.75 |
+4.35 |
40 |
15,216 |
+18 |
May18 |
180323 |
455.35 |
455.35 |
455.35 |
455.35 |
+4.65 |
|
|
|
Jun18 |
180323 |
455.90 |
455.90 |
455.90 |
455.90 |
+4.65 |
|
|
|
Total Volume and Open Interest |
40 |
15,216 |
+18 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|