|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 26, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180326 |
1026.25 |
1040.25 |
1025.00 |
1025.50 |
-2.75 |
99,281 |
365,171 |
-1,032 |
Jul18 |
180326 |
1037.25 |
1051.00 |
1036.00 |
1036.50 |
-2.75 |
58,021 |
230,547 |
+3,913 |
Aug18 |
180326 |
1040.00 |
1052.75 |
1038.50 |
1039.00 |
-2.25 |
5,488 |
28,204 |
-48 |
Sep18 |
180326 |
1029.75 |
1042.25 |
1029.75 |
1030.25 |
-1.25 |
2,366 |
9,141 |
+392 |
Nov18 |
180326 |
1025.00 |
1036.25 |
1025.00 |
1025.50 |
-1.00 |
26,525 |
171,951 |
+2,633 |
Jan19 |
180326 |
1028.75 |
1039.50 |
1028.25 |
1028.75 |
-1.25 |
1,158 |
22,015 |
+79 |
Mar19 |
180326 |
1028.75 |
1037.75 |
1026.50 |
1026.75 |
-1.50 |
1,093 |
17,248 |
+429 |
May19 |
180326 |
1028.00 |
1037.75 |
1027.00 |
1027.25 |
-1.50 |
427 |
4,677 |
+69 |
Jul19 |
180326 |
1034.75 |
1038.50 |
1029.75 |
1030.00 |
-1.25 |
104 |
6,726 |
+18 |
Aug19 |
180326 |
1024.50 |
1024.50 |
1024.50 |
1024.50 |
-1.50 |
2 |
77 |
+2 |
Sep19 |
180326 |
1007.50 |
1007.50 |
1007.50 |
1007.50 |
-1.50 |
0 |
42 |
+0 |
Nov19 |
180326 |
998.75 |
1000.00 |
994.75 |
995.75 |
-0.50 |
144 |
5,698 |
-5 |
Jan20 |
180326 |
1000.75 |
1000.75 |
1000.75 |
1000.75 |
-0.50 |
0 |
21 |
+0 |
Mar20 |
180326 |
1001.25 |
1001.25 |
1001.25 |
1001.25 |
-0.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
194,611 |
861,603 |
+6,452 |
Soybean Meal(CBOT) |
May18 |
180326 |
377.90 |
385.80 |
374.20 |
375.00 |
-2.90 |
46,876 |
187,954 |
-1,072 |
Jul18 |
180326 |
380.00 |
387.60 |
376.80 |
377.80 |
-2.20 |
25,091 |
119,682 |
-786 |
Aug18 |
180326 |
377.00 |
383.50 |
373.80 |
374.70 |
-2.20 |
3,693 |
26,085 |
+477 |
Sep18 |
180326 |
373.60 |
379.50 |
370.50 |
371.40 |
-2.40 |
2,803 |
13,435 |
+128 |
Oct18 |
180326 |
369.10 |
374.60 |
366.30 |
367.40 |
-2.20 |
2,508 |
15,407 |
+408 |
Dec18 |
180326 |
368.10 |
373.20 |
364.50 |
365.80 |
-2.30 |
12,494 |
56,328 |
+3,348 |
Jan19 |
180326 |
365.30 |
368.60 |
361.00 |
362.00 |
-2.50 |
798 |
5,839 |
+223 |
Mar19 |
180326 |
359.50 |
361.40 |
354.50 |
355.20 |
-2.40 |
940 |
9,289 |
+444 |
May19 |
180326 |
356.00 |
356.70 |
350.40 |
350.70 |
-2.80 |
285 |
5,780 |
+40 |
Jul19 |
180326 |
354.80 |
356.50 |
350.50 |
350.70 |
-2.80 |
439 |
3,587 |
+118 |
Total Volume and Open Interest |
96,225 |
448,445 |
+3,389 |
Soybean Oil(CBOT) |
May18 |
180326 |
31.50 |
31.73 |
31.39 |
31.46 |
+0.04 |
62,225 |
234,247 |
-1,148 |
Jul18 |
180326 |
31.73 |
31.98 |
31.65 |
31.72 |
+0.05 |
26,443 |
114,636 |
+1,417 |
Aug18 |
180326 |
31.81 |
32.09 |
31.76 |
31.84 |
+0.06 |
3,042 |
26,084 |
+304 |
Sep18 |
180326 |
31.93 |
32.22 |
31.90 |
31.97 |
+0.06 |
3,197 |
19,021 |
+840 |
Oct18 |
180326 |
32.06 |
32.35 |
32.03 |
32.10 |
+0.06 |
2,113 |
15,750 |
+636 |
Dec18 |
180326 |
32.31 |
32.60 |
32.26 |
32.35 |
+0.06 |
6,692 |
59,841 |
+1,360 |
Jan19 |
180326 |
32.57 |
32.79 |
32.49 |
32.57 |
+0.06 |
369 |
10,703 |
+22 |
Mar19 |
180326 |
32.75 |
33.05 |
32.73 |
32.79 |
+0.05 |
670 |
8,012 |
+132 |
May19 |
180326 |
33.17 |
33.22 |
32.93 |
32.99 |
+0.05 |
146 |
2,568 |
+34 |
Jul19 |
180326 |
33.28 |
33.41 |
33.13 |
33.19 |
+0.06 |
70 |
2,173 |
+12 |
Total Volume and Open Interest |
104,997 |
496,496 |
+3,611 |
Canola(WCE) |
May18 |
180326 |
520.6 |
523.3 |
519.4 |
522.7 |
+2.1 |
6,238 |
74,715 |
+756 |
Jul18 |
180326 |
526.0 |
528.6 |
524.7 |
527.8 |
+2.1 |
1,719 |
51,286 |
+535 |
Nov18 |
180326 |
515.3 |
517.4 |
515.1 |
515.6 |
+0.6 |
744 |
59,445 |
+259 |
Jan19 |
180326 |
518.9 |
521.0 |
518.7 |
519.3 |
+0.4 |
246 |
4,699 |
+202 |
Mar19 |
180326 |
521.8 |
522.4 |
521.2 |
521.2 |
+0.2 |
5 |
538 |
-5 |
Total Volume and Open Interest |
8,957 |
190,947 |
+1,747 |
Corn(CBOT) |
May18 |
180326 |
378.50 |
380.75 |
373.50 |
374.00 |
-3.25 |
161,683 |
668,718 |
-5,798 |
Jul18 |
180326 |
386.50 |
388.75 |
382.00 |
382.50 |
-3.25 |
80,351 |
472,276 |
+2,647 |
Sep18 |
180326 |
393.00 |
394.75 |
388.50 |
389.00 |
-3.00 |
22,294 |
211,082 |
+427 |
Dec18 |
180326 |
400.00 |
402.25 |
396.25 |
396.75 |
-2.50 |
31,927 |
354,543 |
+4,034 |
Mar19 |
180326 |
407.25 |
409.25 |
403.75 |
404.00 |
-2.50 |
2,976 |
76,589 |
+281 |
May19 |
180326 |
412.00 |
413.75 |
408.50 |
409.25 |
-2.25 |
1,047 |
15,882 |
+36 |
Jul19 |
180326 |
416.00 |
418.25 |
413.25 |
413.50 |
-2.50 |
1,042 |
22,574 |
+225 |
Sep19 |
180326 |
406.25 |
406.25 |
403.00 |
403.00 |
-1.75 |
518 |
3,021 |
+325 |
Dec19 |
180326 |
408.75 |
409.75 |
406.00 |
406.50 |
-2.25 |
1,024 |
20,981 |
+344 |
Mar20 |
180326 |
417.50 |
418.25 |
415.25 |
415.25 |
-1.50 |
88 |
308 |
-1 |
Total Volume and Open Interest |
302,979 |
1,847,102 |
+2,543 |
Wheat(CBOT) |
May18 |
180326 |
462.50 |
463.75 |
451.25 |
454.25 |
-6.00 |
64,101 |
218,668 |
+253 |
Jul18 |
180326 |
478.25 |
479.50 |
467.75 |
471.50 |
-5.00 |
32,101 |
120,835 |
+303 |
Sep18 |
180326 |
494.00 |
495.50 |
484.00 |
487.75 |
-4.75 |
8,624 |
58,572 |
+292 |
Dec18 |
180326 |
515.25 |
516.75 |
505.25 |
509.00 |
-4.75 |
5,883 |
56,414 |
+139 |
Mar19 |
180326 |
532.25 |
533.25 |
521.75 |
525.75 |
-5.00 |
1,020 |
16,724 |
-6 |
May19 |
180326 |
541.00 |
542.25 |
530.75 |
534.75 |
-4.75 |
149 |
1,559 |
-20 |
Total Volume and Open Interest |
112,008 |
479,302 |
+992 |
Wheat(KCBT) |
May18 |
180326 |
483.00 |
485.50 |
467.25 |
468.25 |
-11.00 |
30,219 |
107,181 |
-2,897 |
Jul18 |
180326 |
501.50 |
504.00 |
486.75 |
487.75 |
-10.50 |
23,005 |
74,971 |
+2,404 |
Sep18 |
180326 |
518.50 |
522.00 |
505.00 |
506.00 |
-10.50 |
6,354 |
42,763 |
-402 |
Dec18 |
180326 |
541.50 |
545.00 |
528.00 |
529.25 |
-10.25 |
5,666 |
31,956 |
-646 |
Mar19 |
180326 |
556.00 |
559.50 |
543.00 |
543.75 |
-10.25 |
1,874 |
13,306 |
+567 |
May19 |
180326 |
566.50 |
566.50 |
550.75 |
552.00 |
-9.50 |
407 |
1,740 |
+115 |
Jul19 |
180326 |
563.75 |
570.00 |
556.25 |
557.00 |
-10.00 |
119 |
1,549 |
-14 |
Total Volume and Open Interest |
67,647 |
273,826 |
-874 |
Wheat(MGE) |
May18 |
180326 |
603.25 |
605.00 |
594.00 |
597.25 |
-5.50 |
3,349 |
32,967 |
+887 |
Jul18 |
180326 |
609.25 |
613.00 |
602.75 |
605.00 |
-4.25 |
1,209 |
12,212 |
-25 |
Sep18 |
180326 |
614.25 |
617.50 |
610.00 |
611.50 |
-3.50 |
350 |
8,711 |
+109 |
Dec18 |
180326 |
625.50 |
628.75 |
621.75 |
622.50 |
-2.75 |
145 |
6,316 |
-9 |
Mar19 |
180326 |
635.00 |
635.00 |
628.00 |
630.25 |
-3.00 |
7 |
1,076 |
-5 |
May19 |
180326 |
634.50 |
634.50 |
634.50 |
634.50 |
-2.25 |
0 |
24 |
+0 |
Total Volume and Open Interest |
5,060 |
61,339 |
+957 |
Oats(CBOT) |
May18 |
180326 |
227.50 |
232.25 |
226.50 |
226.50 |
+0.25 |
683 |
4,304 |
+54 |
Jul18 |
180326 |
238.00 |
240.00 |
235.25 |
235.25 |
unch |
286 |
1,050 |
-7 |
Sep18 |
180326 |
242.75 |
242.75 |
242.75 |
242.75 |
unch |
0 |
46 |
+0 |
Dec18 |
180326 |
252.00 |
253.00 |
252.00 |
252.00 |
+0.50 |
6 |
328 |
+6 |
Total Volume and Open Interest |
975 |
5,758 |
+53 |
Rough Rice(CBOT) |
May18 |
180326 |
12.37 |
12.47 |
12.34 |
12.46 |
+0.10 |
259 |
5,851 |
-8 |
Jul18 |
180326 |
12.52 |
12.61 |
12.52 |
12.61 |
+0.09 |
83 |
1,299 |
+25 |
Sep18 |
180326 |
11.84 |
11.88 |
11.82 |
11.85 |
unch |
70 |
922 |
+34 |
Nov18 |
180326 |
11.69 |
11.69 |
11.69 |
11.69 |
unch |
|
|
|
Total Volume and Open Interest |
412 |
8,072 |
+51 |
Live Cattle(CME) |
Apr18 |
180326 |
116.230 |
117.200 |
114.800 |
115.180 |
-0.870 |
13,620 |
49,331 |
-2,781 |
Jun18 |
180326 |
106.200 |
107.300 |
104.700 |
105.300 |
-0.900 |
31,280 |
159,664 |
+1,234 |
Aug18 |
180326 |
104.900 |
105.730 |
103.300 |
103.680 |
-1.270 |
13,657 |
72,401 |
+189 |
Oct18 |
180326 |
108.930 |
109.535 |
107.430 |
107.580 |
-1.350 |
7,516 |
41,944 |
+1,421 |
Dec18 |
180326 |
112.750 |
113.300 |
111.400 |
111.635 |
-1.095 |
4,132 |
22,853 |
+555 |
Feb19 |
180326 |
114.500 |
115.035 |
113.385 |
113.580 |
-0.720 |
660 |
5,953 |
+71 |
Total Volume and Open Interest |
71,663 |
356,216 |
+926 |
Feeder Cattle(CME) |
Mar18 |
180326 |
135.500 |
136.550 |
134.785 |
134.935 |
-0.765 |
864 |
3,355 |
-220 |
Apr18 |
180326 |
136.075 |
137.300 |
134.300 |
134.500 |
-1.600 |
5,829 |
12,619 |
-976 |
May18 |
180326 |
137.000 |
138.300 |
135.400 |
135.550 |
-1.750 |
5,987 |
18,326 |
+655 |
Aug18 |
180326 |
142.130 |
143.485 |
140.880 |
141.150 |
-1.150 |
2,470 |
12,107 |
+197 |
Sep18 |
180326 |
143.300 |
144.535 |
142.100 |
142.350 |
-1.300 |
1,052 |
2,573 |
-81 |
Oct18 |
180326 |
143.735 |
144.750 |
142.435 |
142.580 |
-1.300 |
621 |
2,010 |
+205 |
Nov18 |
180326 |
144.080 |
144.950 |
142.630 |
142.800 |
-1.350 |
154 |
1,571 |
+14 |
Total Volume and Open Interest |
17,001 |
53,124 |
-204 |
Lean Hogs(CME) |
Apr18 |
180326 |
58.830 |
59.100 |
57.950 |
58.035 |
-0.395 |
11,430 |
28,557 |
-1,992 |
May18 |
180326 |
65.750 |
66.950 |
65.225 |
65.250 |
+0.025 |
273 |
3,786 |
+105 |
Jun18 |
180326 |
74.350 |
75.730 |
74.035 |
74.100 |
-0.050 |
20,305 |
93,512 |
+2,064 |
Jul18 |
180326 |
75.600 |
76.600 |
75.080 |
75.200 |
-0.150 |
5,274 |
24,669 |
+477 |
Aug18 |
180326 |
75.500 |
76.680 |
75.150 |
75.250 |
-0.200 |
5,778 |
30,805 |
-326 |
Oct18 |
180326 |
65.350 |
66.080 |
64.800 |
64.930 |
-0.320 |
4,219 |
34,231 |
+813 |
Dec18 |
180326 |
60.430 |
60.985 |
60.000 |
60.035 |
-0.395 |
1,285 |
14,959 |
+109 |
Feb19 |
180326 |
64.535 |
65.035 |
64.330 |
64.450 |
-0.275 |
135 |
2,264 |
+0 |
Total Volume and Open Interest |
48,854 |
233,464 |
+1,345 |
Class III Milk(CME) |
Mar18 |
180326 |
14.21 |
14.22 |
14.21 |
14.22 |
+0.01 |
155 |
4,243 |
-41 |
Apr18 |
180326 |
14.26 |
14.49 |
14.26 |
14.38 |
+0.15 |
168 |
3,353 |
-12 |
May18 |
180326 |
14.29 |
14.40 |
14.23 |
14.34 |
+0.15 |
156 |
3,323 |
+42 |
Jun18 |
180326 |
14.66 |
14.78 |
14.59 |
14.73 |
+0.11 |
125 |
2,691 |
+67 |
Jul18 |
180326 |
15.27 |
15.33 |
15.24 |
15.29 |
+0.04 |
80 |
1,893 |
+5 |
Aug18 |
180326 |
15.59 |
15.67 |
15.59 |
15.66 |
+0.06 |
44 |
1,594 |
+5 |
Sep18 |
180326 |
15.91 |
15.95 |
15.90 |
15.93 |
+0.04 |
33 |
1,818 |
+11 |
Oct18 |
180326 |
15.95 |
15.98 |
15.95 |
15.95 |
+0.04 |
18 |
1,470 |
+5 |
Nov18 |
180326 |
15.89 |
15.89 |
15.85 |
15.86 |
+0.05 |
47 |
1,407 |
+18 |
Dec18 |
180326 |
15.83 |
15.87 |
15.83 |
15.84 |
+0.03 |
53 |
1,350 |
+10 |
Jan19 |
180326 |
15.61 |
15.63 |
15.61 |
15.61 |
+0.04 |
24 |
92 |
+7 |
Feb19 |
180326 |
15.60 |
15.63 |
15.60 |
15.62 |
+0.04 |
3 |
56 |
-1 |
Mar19 |
180326 |
15.60 |
15.61 |
15.60 |
15.61 |
+0.01 |
4 |
36 |
+1 |
Total Volume and Open Interest |
910 |
23,604 |
+117 |
Cocoa(ICE) |
May18 |
180326 |
2612 |
2643 |
2597 |
2629 |
+14 |
16,097 |
112,215 |
-1,436 |
Jul18 |
180326 |
2641 |
2669 |
2623 |
2656 |
+14 |
6,508 |
74,740 |
+577 |
Sep18 |
180326 |
2655 |
2685 |
2639 |
2672 |
+15 |
4,440 |
37,200 |
+374 |
Dec18 |
180326 |
2660 |
2687 |
2640 |
2675 |
+16 |
1,815 |
30,703 |
+37 |
Mar19 |
180326 |
2646 |
2670 |
2627 |
2660 |
+16 |
1,175 |
21,962 |
-266 |
May19 |
180326 |
2650 |
2670 |
2630 |
2663 |
+15 |
379 |
10,673 |
+188 |
Jul19 |
180326 |
2658 |
2675 |
2658 |
2670 |
+15 |
26 |
4,954 |
+0 |
Total Volume and Open Interest |
30,478 |
300,943 |
-525 |
Coffee "C"(ICE) |
May18 |
180326 |
117.20 |
118.80 |
116.65 |
118.15 |
+0.95 |
14,335 |
140,863 |
-325 |
Jul18 |
180326 |
119.40 |
120.95 |
118.85 |
120.20 |
+0.80 |
4,485 |
54,212 |
+696 |
Sep18 |
180326 |
121.80 |
123.20 |
121.20 |
122.45 |
+0.75 |
3,111 |
31,439 |
+177 |
Dec18 |
180326 |
125.10 |
126.60 |
124.60 |
125.90 |
+0.75 |
1,718 |
23,589 |
+429 |
Mar19 |
180326 |
128.85 |
130.05 |
128.10 |
129.40 |
+0.75 |
960 |
9,090 |
+197 |
May19 |
180326 |
131.00 |
131.95 |
130.55 |
131.70 |
+0.70 |
394 |
3,541 |
-139 |
Total Volume and Open Interest |
25,080 |
267,006 |
+1,066 |
Orange Juice(ICE) |
May18 |
180326 |
135.50 |
138.90 |
135.25 |
137.90 |
+2.65 |
545 |
9,546 |
+49 |
Jul18 |
180326 |
136.30 |
139.40 |
136.25 |
138.40 |
+2.30 |
240 |
1,887 |
+59 |
Sep18 |
180326 |
137.10 |
140.05 |
137.05 |
139.25 |
+2.20 |
132 |
930 |
+52 |
Nov18 |
180326 |
140.00 |
141.20 |
140.00 |
140.25 |
+2.25 |
57 |
507 |
+48 |
Jan19 |
180326 |
140.95 |
140.95 |
140.95 |
140.95 |
+2.30 |
5 |
23 |
+0 |
Mar19 |
180326 |
141.75 |
141.75 |
141.75 |
141.75 |
+2.45 |
5 |
6 |
+5 |
Total Volume and Open Interest |
984 |
12,899 |
+213 |
Sugar #11(ICE) |
May18 |
180326 |
12.56 |
12.77 |
12.41 |
12.42 |
-0.15 |
46,843 |
425,464 |
-801 |
Jul18 |
180326 |
12.75 |
12.91 |
12.61 |
12.61 |
-0.15 |
17,659 |
230,269 |
+5,081 |
Oct18 |
180326 |
13.12 |
13.29 |
13.00 |
13.00 |
-0.14 |
6,464 |
142,633 |
+822 |
Mar19 |
180326 |
14.11 |
14.31 |
14.05 |
14.05 |
-0.08 |
2,730 |
100,597 |
+671 |
May19 |
180326 |
14.27 |
14.47 |
14.22 |
14.22 |
-0.07 |
700 |
24,282 |
+229 |
Jul19 |
180326 |
14.39 |
14.59 |
14.34 |
14.34 |
-0.05 |
396 |
15,033 |
+109 |
Oct19 |
180326 |
14.63 |
14.82 |
14.60 |
14.60 |
-0.03 |
160 |
12,970 |
+70 |
Mar20 |
180326 |
15.17 |
15.25 |
15.14 |
15.14 |
-0.03 |
9 |
5,289 |
+2 |
Total Volume and Open Interest |
75,013 |
960,068 |
+6,214 |
London Cocoa(LCE) |
May18 |
180326 |
1830 |
1836 |
1801 |
1820 |
-1 |
9,150 |
73,887 |
+1,047 |
Jul18 |
180326 |
1844 |
1854 |
1820 |
1838 |
-1 |
7,098 |
54,149 |
-56 |
Sep18 |
180326 |
1852 |
1854 |
1822 |
1840 |
unch |
5,282 |
29,442 |
-98 |
Dec18 |
180326 |
1842 |
1842 |
1818 |
1835 |
-1 |
5,798 |
45,862 |
+196 |
Mar19 |
180326 |
1820 |
1820 |
1798 |
1814 |
-1 |
3,565 |
35,391 |
+164 |
May19 |
180326 |
1807 |
1814 |
1795 |
1811 |
+1 |
653 |
12,811 |
+53 |
Jul19 |
180326 |
1804 |
1820 |
1798 |
1816 |
+2 |
94 |
7,211 |
-18 |
Total Volume and Open Interest |
31,659 |
264,098 |
+1,288 |
London Sugar(LCE) |
May18 |
180326 |
357.30 |
364.00 |
354.70 |
355.20 |
-2.00 |
6,700 |
44,912 |
-826 |
Aug18 |
180326 |
348.80 |
351.70 |
345.90 |
346.20 |
-1.90 |
2,844 |
31,264 |
+186 |
Oct18 |
180326 |
346.80 |
349.00 |
343.90 |
344.30 |
-2.70 |
781 |
9,937 |
+149 |
Dec18 |
180326 |
353.50 |
355.50 |
350.40 |
350.70 |
-3.00 |
121 |
5,149 |
+35 |
Mar19 |
180326 |
361.80 |
363.80 |
358.50 |
358.80 |
-3.40 |
48 |
4,069 |
+14 |
Total Volume and Open Interest |
10,505 |
98,430 |
-447 |
Cotton(ICE) |
May18 |
180326 |
82.08 |
82.57 |
81.50 |
81.78 |
-0.05 |
12,649 |
117,313 |
-1,629 |
Jul18 |
180326 |
82.22 |
82.83 |
81.90 |
82.22 |
unch |
6,093 |
66,134 |
+1,346 |
Oct18 |
180326 |
78.88 |
78.88 |
78.88 |
78.88 |
-0.08 |
0 |
4 |
+0 |
Dec18 |
180326 |
77.51 |
77.92 |
77.32 |
77.70 |
+0.04 |
2,397 |
71,455 |
+481 |
Mar19 |
180326 |
78.00 |
78.09 |
77.60 |
77.88 |
+0.03 |
186 |
11,915 |
+112 |
May19 |
180326 |
78.11 |
78.14 |
77.92 |
77.92 |
+0.03 |
37 |
853 |
+24 |
Total Volume and Open Interest |
21,391 |
273,542 |
+338 |
Lumber(CME) |
May18 |
180326 |
488.2 |
497.6 |
488.2 |
497.1 |
+9.5 |
294 |
5,430 |
-20 |
Jul18 |
180326 |
479.2 |
486.0 |
479.2 |
484.9 |
+8.0 |
16 |
727 |
-1 |
Sep18 |
180326 |
471.8 |
472.5 |
471.8 |
472.5 |
+7.0 |
3 |
169 |
+0 |
Nov18 |
180326 |
452.9 |
452.9 |
452.9 |
452.9 |
+5.3 |
0 |
89 |
+0 |
Total Volume and Open Interest |
313 |
6,426 |
-21 |
Crude Oil(NYM) |
May18 |
180326 |
65.90 |
66.55 |
65.08 |
65.55 |
-0.33 |
689,172 |
515,290 |
-20,118 |
Jun18 |
180326 |
65.81 |
66.37 |
64.94 |
65.41 |
-0.30 |
205,316 |
347,358 |
-3,331 |
Jul18 |
180326 |
65.30 |
65.96 |
64.56 |
65.03 |
-0.26 |
66,651 |
149,216 |
+5,377 |
Aug18 |
180326 |
64.76 |
65.39 |
64.04 |
64.49 |
-0.25 |
39,376 |
105,086 |
-449 |
Sep18 |
180326 |
64.31 |
64.80 |
63.47 |
63.92 |
-0.24 |
56,114 |
162,980 |
+6,959 |
Oct18 |
180326 |
63.62 |
64.19 |
62.99 |
63.33 |
-0.23 |
19,217 |
100,150 |
+1,204 |
Nov18 |
180326 |
63.19 |
63.55 |
62.43 |
62.79 |
-0.22 |
12,408 |
74,641 |
-590 |
Dec18 |
180326 |
62.66 |
63.09 |
61.90 |
62.28 |
-0.23 |
88,441 |
248,972 |
+3,196 |
Jan19 |
180326 |
62.12 |
62.60 |
61.44 |
61.77 |
-0.22 |
9,891 |
86,178 |
-2,076 |
Feb19 |
180326 |
61.57 |
61.96 |
61.00 |
61.24 |
-0.22 |
8,997 |
55,339 |
-896 |
Mar19 |
180326 |
61.08 |
61.45 |
60.55 |
60.76 |
-0.20 |
7,376 |
52,465 |
-498 |
Apr19 |
180326 |
61.00 |
61.00 |
60.02 |
60.30 |
-0.20 |
1,634 |
24,636 |
+421 |
May19 |
180326 |
59.97 |
59.97 |
59.89 |
59.89 |
-0.20 |
2,013 |
21,180 |
+833 |
Jun19 |
180326 |
59.93 |
60.17 |
59.22 |
59.50 |
-0.19 |
25,110 |
116,236 |
+2,025 |
Jul19 |
180326 |
59.75 |
59.75 |
59.09 |
59.09 |
-0.19 |
2,085 |
18,686 |
+391 |
Aug19 |
180326 |
58.72 |
58.72 |
58.72 |
58.72 |
-0.18 |
1,382 |
15,333 |
+213 |
Total Volume and Open Interest |
1,281,737 |
2,436,690 |
+191 |
e-miNY Crude Oil(NYM) |
May18 |
180326 |
65.850 |
66.550 |
65.075 |
65.550 |
-0.325 |
14,229 |
2,256 |
-64 |
Jun18 |
180326 |
65.750 |
66.350 |
64.975 |
65.400 |
-0.300 |
177 |
295 |
-5 |
Jul18 |
180326 |
65.400 |
66.100 |
64.625 |
65.025 |
-0.275 |
17 |
81 |
-3 |
Aug18 |
180326 |
65.575 |
65.575 |
64.125 |
64.500 |
-0.250 |
16 |
122 |
+10 |
Sep18 |
180326 |
63.725 |
63.925 |
63.725 |
63.925 |
-0.225 |
17 |
69 |
+10 |
Oct18 |
180326 |
63.325 |
63.325 |
63.300 |
63.325 |
-0.225 |
0 |
38 |
+0 |
Nov18 |
180326 |
62.750 |
63.175 |
62.725 |
62.800 |
-0.200 |
2 |
129 |
+1 |
Dec18 |
180326 |
62.675 |
62.675 |
62.025 |
62.275 |
-0.225 |
6 |
164 |
+2 |
Jan19 |
180326 |
61.775 |
61.775 |
61.775 |
61.775 |
-0.225 |
2 |
32 |
+2 |
Feb19 |
180326 |
61.300 |
61.300 |
61.250 |
61.250 |
-0.200 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,466 |
3,280 |
-47 |
NY Harbor ULSD(NYM) |
Apr18 |
180326 |
201.71 |
203.36 |
200.26 |
201.50 |
-0.34 |
31,946 |
41,242 |
-6,365 |
May18 |
180326 |
202.28 |
203.66 |
200.55 |
201.80 |
-0.30 |
70,196 |
119,110 |
+4,070 |
Jun18 |
180326 |
202.88 |
203.92 |
200.89 |
202.04 |
-0.38 |
34,761 |
66,681 |
+2,822 |
Jul18 |
180326 |
202.84 |
204.08 |
201.04 |
202.09 |
-0.52 |
16,735 |
38,084 |
+441 |
Aug18 |
180326 |
202.93 |
204.16 |
201.12 |
202.12 |
-0.58 |
10,033 |
25,123 |
+543 |
Sep18 |
180326 |
203.83 |
204.37 |
201.33 |
202.34 |
-0.60 |
5,801 |
19,070 |
+82 |
Oct18 |
180326 |
204.23 |
204.45 |
201.46 |
202.45 |
-0.61 |
3,878 |
11,114 |
+172 |
Nov18 |
180326 |
204.00 |
204.38 |
201.44 |
202.44 |
-0.60 |
1,539 |
10,762 |
+99 |
Dec18 |
180326 |
203.64 |
204.18 |
201.24 |
202.23 |
-0.61 |
6,706 |
52,696 |
-3 |
Jan19 |
180326 |
202.83 |
204.09 |
201.26 |
202.17 |
-0.63 |
488 |
8,538 |
+110 |
Feb19 |
180326 |
202.52 |
203.64 |
200.90 |
201.84 |
-0.62 |
326 |
3,162 |
+15 |
Mar19 |
180326 |
201.43 |
202.40 |
199.89 |
200.86 |
-0.56 |
218 |
3,245 |
-34 |
Apr19 |
180326 |
199.03 |
199.06 |
198.50 |
199.06 |
-0.46 |
259 |
1,871 |
+17 |
May19 |
180326 |
197.79 |
197.79 |
197.79 |
197.79 |
-0.38 |
64 |
666 |
+8 |
Total Volume and Open Interest |
183,925 |
413,638 |
+2,265 |
RBOB Gasoline(NYM) |
Apr18 |
180326 |
202.55 |
204.63 |
200.20 |
201.04 |
-2.32 |
30,245 |
45,439 |
-5,950 |
May18 |
180326 |
204.15 |
205.45 |
201.32 |
202.03 |
-2.12 |
70,598 |
159,517 |
+1,923 |
Jun18 |
180326 |
205.01 |
205.62 |
201.81 |
202.53 |
-1.90 |
33,919 |
65,038 |
-15 |
Jul18 |
180326 |
204.04 |
204.99 |
201.34 |
202.10 |
-1.73 |
15,288 |
44,462 |
+1,032 |
Aug18 |
180326 |
202.23 |
203.44 |
199.93 |
200.71 |
-1.51 |
9,267 |
30,023 |
-171 |
Sep18 |
180326 |
199.95 |
200.99 |
197.61 |
198.46 |
-1.30 |
8,697 |
30,199 |
+897 |
Oct18 |
180326 |
186.03 |
187.18 |
183.96 |
185.11 |
-0.79 |
3,479 |
12,682 |
+39 |
Nov18 |
180326 |
182.16 |
183.46 |
180.29 |
181.41 |
-0.77 |
2,233 |
13,362 |
+250 |
Dec18 |
180326 |
179.73 |
180.72 |
177.59 |
178.66 |
-0.80 |
4,722 |
23,221 |
+832 |
Jan19 |
180326 |
177.55 |
179.60 |
176.49 |
177.45 |
-0.88 |
558 |
9,131 |
-65 |
Total Volume and Open Interest |
181,639 |
439,827 |
-653 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180326 |
203.40 |
203.40 |
201.04 |
201.04 |
-2.32 |
0 |
1 |
+0 |
May18 |
180326 |
202.03 |
202.03 |
202.03 |
202.03 |
-2.12 |
|
|
|
Jun18 |
180326 |
202.53 |
202.53 |
202.53 |
202.53 |
-1.90 |
|
|
|
Jul18 |
180326 |
202.10 |
202.10 |
202.10 |
202.10 |
-1.73 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr18 |
180326 |
2.588 |
2.642 |
2.565 |
2.618 |
+0.027 |
103,060 |
29,699 |
-31,748 |
May18 |
180326 |
2.627 |
2.680 |
2.610 |
2.657 |
+0.024 |
101,452 |
375,863 |
+10,522 |
Jun18 |
180326 |
2.680 |
2.737 |
2.676 |
2.716 |
+0.024 |
24,419 |
92,728 |
+173 |
Jul18 |
180326 |
2.742 |
2.797 |
2.735 |
2.777 |
+0.024 |
24,943 |
146,517 |
+5,130 |
Aug18 |
180326 |
2.765 |
2.815 |
2.760 |
2.797 |
+0.024 |
10,689 |
63,518 |
+436 |
Sep18 |
180326 |
2.749 |
2.800 |
2.747 |
2.784 |
+0.024 |
11,901 |
94,183 |
+2,197 |
Oct18 |
180326 |
2.768 |
2.812 |
2.758 |
2.796 |
+0.023 |
16,424 |
129,399 |
+1,649 |
Nov18 |
180326 |
2.805 |
2.857 |
2.805 |
2.841 |
+0.021 |
4,868 |
43,322 |
+89 |
Dec18 |
180326 |
2.941 |
2.979 |
2.937 |
2.964 |
+0.020 |
2,151 |
46,253 |
-274 |
Jan19 |
180326 |
3.023 |
3.064 |
3.016 |
3.049 |
+0.021 |
9,653 |
69,293 |
+1,510 |
Feb19 |
180326 |
2.990 |
3.029 |
2.984 |
3.015 |
+0.019 |
2,027 |
32,291 |
+558 |
Mar19 |
180326 |
2.895 |
2.935 |
2.893 |
2.919 |
+0.016 |
3,418 |
59,578 |
+1,174 |
Apr19 |
180326 |
2.630 |
2.667 |
2.630 |
2.644 |
+0.005 |
5,057 |
67,499 |
-277 |
May19 |
180326 |
2.612 |
2.634 |
2.600 |
2.612 |
+0.006 |
1,633 |
22,332 |
+92 |
Jun19 |
180326 |
2.649 |
2.658 |
2.635 |
2.639 |
+0.006 |
596 |
14,464 |
+155 |
Jul19 |
180326 |
2.686 |
2.688 |
2.666 |
2.669 |
+0.006 |
622 |
11,460 |
+293 |
Total Volume and Open Interest |
327,414 |
1,396,363 |
-6,515 |
Brent Crude Oil(ICE) |
May18 |
180326 |
70.43 |
71.05 |
69.67 |
70.12 |
-0.33 |
286,629 |
199,526 |
-33,870 |
Jun18 |
180326 |
69.95 |
70.40 |
69.11 |
69.52 |
-0.29 |
329,960 |
569,546 |
+3,890 |
Jul18 |
180326 |
69.33 |
69.94 |
68.67 |
69.07 |
-0.28 |
145,011 |
249,675 |
+484 |
Aug18 |
180326 |
68.96 |
69.48 |
68.23 |
68.60 |
-0.30 |
79,490 |
146,317 |
+10,751 |
Sep18 |
180326 |
68.52 |
69.03 |
67.79 |
68.14 |
-0.32 |
83,356 |
174,272 |
+6,485 |
Oct18 |
180326 |
68.23 |
68.53 |
67.39 |
67.72 |
-0.32 |
40,563 |
89,195 |
+9,465 |
Nov18 |
180326 |
67.80 |
68.11 |
66.98 |
67.30 |
-0.32 |
24,721 |
77,517 |
+1,261 |
Dec18 |
180326 |
67.36 |
67.72 |
66.57 |
66.87 |
-0.31 |
104,187 |
257,991 |
-1,280 |
Jan19 |
180326 |
66.88 |
67.22 |
66.33 |
66.47 |
-0.31 |
7,474 |
48,087 |
-890 |
Feb19 |
180326 |
66.01 |
66.34 |
66.01 |
66.10 |
-0.31 |
3,473 |
32,042 |
+120 |
Mar19 |
180326 |
65.73 |
65.73 |
65.73 |
65.73 |
-0.30 |
11,271 |
36,733 |
+229 |
Apr19 |
180326 |
65.38 |
65.38 |
65.38 |
65.38 |
-0.28 |
2,334 |
13,199 |
-247 |
May19 |
180326 |
65.02 |
65.02 |
65.02 |
65.02 |
-0.27 |
2,852 |
18,432 |
+224 |
Jun19 |
180326 |
65.17 |
65.26 |
64.44 |
64.66 |
-0.26 |
26,910 |
84,344 |
+43 |
Total Volume and Open Interest |
1,197,457 |
2,432,407 |
-4,182 |
Gas Oil(ICE) |
Apr18 |
180326 |
610.25 |
616.50 |
610.00 |
612.75 |
+1.75 |
87,767 |
128,536 |
-13,049 |
May18 |
180326 |
612.25 |
616.75 |
610.25 |
612.75 |
+1.25 |
109,375 |
180,163 |
+4,413 |
Jun18 |
180326 |
613.50 |
615.00 |
607.75 |
610.00 |
+0.50 |
68,441 |
148,367 |
+469 |
Jul18 |
180326 |
610.00 |
612.75 |
605.25 |
607.50 |
unch |
28,038 |
61,892 |
+6,444 |
Aug18 |
180326 |
609.25 |
611.75 |
604.25 |
606.00 |
-0.50 |
15,649 |
43,086 |
+1,267 |
Sep18 |
180326 |
608.50 |
611.25 |
603.75 |
605.50 |
-0.75 |
10,465 |
44,477 |
+949 |
Oct18 |
180326 |
608.50 |
610.50 |
603.00 |
604.75 |
-0.50 |
7,519 |
33,242 |
+2,000 |
Nov18 |
180326 |
607.75 |
607.75 |
601.50 |
602.00 |
-0.50 |
3,445 |
16,956 |
+508 |
Dec18 |
180326 |
603.25 |
605.00 |
597.75 |
599.50 |
-0.50 |
22,762 |
112,664 |
+2,101 |
Jan19 |
180326 |
603.00 |
603.00 |
595.75 |
597.50 |
-0.50 |
2,054 |
20,581 |
+919 |
Total Volume and Open Interest |
367,436 |
955,639 |
+9,030 |
Ethanol(CBOT) |
Apr18 |
180326 |
1.444 |
1.459 |
1.427 |
1.430 |
-0.021 |
72 |
656 |
-34 |
May18 |
180326 |
1.462 |
1.480 |
1.447 |
1.451 |
-0.016 |
62 |
660 |
-3 |
Jun18 |
180326 |
1.462 |
1.464 |
1.457 |
1.459 |
-0.016 |
0 |
261 |
+0 |
Jul18 |
180326 |
1.459 |
1.459 |
1.459 |
1.459 |
-0.016 |
0 |
230 |
+0 |
Aug18 |
180326 |
1.460 |
1.460 |
1.460 |
1.460 |
-0.016 |
0 |
8 |
+0 |
Sep18 |
180326 |
1.457 |
1.457 |
1.457 |
1.457 |
-0.016 |
0 |
113 |
+0 |
Oct18 |
180326 |
1.450 |
1.450 |
1.450 |
1.450 |
-0.016 |
0 |
1 |
+0 |
Nov18 |
180326 |
1.434 |
1.434 |
1.434 |
1.434 |
-0.016 |
0 |
16 |
+0 |
Total Volume and Open Interest |
134 |
1,984 |
-37 |
WTI Crude Oil(ICE) |
May18 |
180326 |
65.87 |
66.55 |
65.07 |
65.55 |
-0.33 |
70,310 |
71,298 |
-3,912 |
Jun18 |
180326 |
65.71 |
66.26 |
64.94 |
65.41 |
-0.30 |
86,102 |
83,080 |
+499 |
Jul18 |
180326 |
65.31 |
65.94 |
64.56 |
65.03 |
-0.26 |
40,645 |
36,248 |
+1,536 |
Aug18 |
180326 |
64.90 |
65.23 |
64.03 |
64.49 |
-0.25 |
21,816 |
25,933 |
+1,815 |
Sep18 |
180326 |
64.37 |
64.63 |
63.46 |
63.92 |
-0.24 |
13,636 |
30,980 |
+1,992 |
Oct18 |
180326 |
64.03 |
64.03 |
62.96 |
63.33 |
-0.23 |
5,971 |
12,548 |
-153 |
Nov18 |
180326 |
63.29 |
63.29 |
62.44 |
62.79 |
-0.22 |
3,540 |
14,766 |
+1,243 |
Dec18 |
180326 |
62.96 |
62.96 |
61.90 |
62.28 |
-0.23 |
24,102 |
108,379 |
+1,217 |
Jan19 |
180326 |
61.81 |
61.85 |
61.59 |
61.77 |
-0.22 |
1,113 |
6,784 |
+393 |
Feb19 |
180326 |
61.24 |
61.24 |
61.24 |
61.24 |
-0.22 |
2,121 |
5,360 |
-1,581 |
Mar19 |
180326 |
60.76 |
60.76 |
60.76 |
60.76 |
-0.20 |
553 |
8,140 |
+235 |
Apr19 |
180326 |
60.30 |
60.30 |
60.30 |
60.30 |
-0.20 |
155 |
1,783 |
+58 |
May19 |
180326 |
59.89 |
59.89 |
59.89 |
59.89 |
-0.20 |
126 |
2,586 |
+27 |
Jun19 |
180326 |
60.09 |
60.09 |
59.44 |
59.50 |
-0.19 |
2,767 |
25,645 |
+106 |
Jul19 |
180326 |
59.09 |
59.09 |
59.09 |
59.09 |
-0.19 |
151 |
1,856 |
+122 |
Aug19 |
180326 |
58.72 |
58.72 |
58.72 |
58.72 |
-0.18 |
26 |
1,378 |
-11 |
Total Volume and Open Interest |
278,642 |
532,504 |
+4,462 |
US Dollar Index(ICE) |
Jun18 |
180326 |
89.040 |
89.105 |
88.560 |
88.605 |
-0.427 |
26,349 |
28,944 |
-1,268 |
Sep18 |
180326 |
88.625 |
88.650 |
88.200 |
88.200 |
-0.428 |
68 |
894 |
+5 |
Dec18 |
180326 |
88.185 |
88.185 |
87.795 |
87.795 |
-0.428 |
12 |
283 |
-1 |
Total Volume and Open Interest |
26,429 |
30,121 |
-1,264 |
Australian Dollar(CME) |
Jun18 |
180326 |
77.06 |
77.53 |
77.04 |
77.37 |
+0.20 |
139,015 |
98,243 |
+52 |
Sep18 |
180326 |
77.32 |
77.55 |
77.26 |
77.43 |
+0.20 |
159 |
641 |
+117 |
Dec18 |
180326 |
77.59 |
77.60 |
77.50 |
77.50 |
+0.21 |
0 |
342 |
+0 |
Total Volume and Open Interest |
141,037 |
101,115 |
+426 |
British Pound(CME) |
Jun18 |
180326 |
142.02 |
142.94 |
141.96 |
142.76 |
+0.80 |
145,405 |
173,525 |
+6,776 |
Sep18 |
180326 |
143.34 |
143.46 |
143.30 |
143.30 |
+0.80 |
5 |
481 |
-3 |
Dec18 |
180326 |
143.84 |
143.86 |
143.84 |
143.86 |
+0.80 |
2 |
31 |
+0 |
Total Volume and Open Interest |
148,093 |
176,225 |
+7,252 |
Canadian Dollar(CME) |
Jun18 |
180326 |
77.67 |
78.01 |
77.51 |
77.84 |
-0.03 |
107,218 |
123,197 |
+5,241 |
Sep18 |
180326 |
77.84 |
78.10 |
77.71 |
77.96 |
-0.02 |
46 |
2,396 |
+2 |
Dec18 |
180326 |
78.01 |
78.08 |
77.78 |
78.06 |
-0.03 |
33 |
3,824 |
+10 |
Mar19 |
180326 |
78.10 |
78.17 |
78.05 |
78.17 |
-0.02 |
0 |
56 |
+0 |
Total Volume and Open Interest |
107,412 |
129,963 |
+5,228 |
Japanese Yen(CME) |
Jun18 |
180326 |
96.10 |
96.15 |
95.34 |
95.58 |
-0.38 |
207,989 |
170,560 |
+11,215 |
Sep18 |
180326 |
96.46 |
96.49 |
96.00 |
96.22 |
-0.38 |
179 |
576 |
+76 |
Dec18 |
180326 |
96.89 |
96.89 |
96.89 |
96.89 |
-0.39 |
5 |
523 |
+2 |
Total Volume and Open Interest |
208,862 |
173,017 |
+11,333 |
Swiss Franc(CME) |
Jun18 |
180326 |
106.48 |
106.76 |
106.14 |
106.60 |
+0.19 |
28,942 |
45,344 |
-293 |
Sep18 |
180326 |
107.48 |
107.62 |
107.05 |
107.48 |
+0.19 |
5 |
43 |
+4 |
Dec18 |
180326 |
108.30 |
108.42 |
108.08 |
108.40 |
+0.18 |
0 |
20 |
+0 |
Total Volume and Open Interest |
28,947 |
45,408 |
-289 |
EuroFX(CME) |
Jun18 |
180326 |
124.37 |
125.40 |
124.31 |
125.34 |
+0.87 |
239,058 |
485,712 |
-1,177 |
Sep18 |
180326 |
125.28 |
126.30 |
125.28 |
126.25 |
+0.88 |
294 |
2,785 |
+3 |
Dec18 |
180326 |
126.28 |
127.26 |
126.28 |
127.21 |
+0.88 |
73 |
3,429 |
+1 |
Total Volume and Open Interest |
243,880 |
495,901 |
-1,504 |
Mexican Peso(CME) |
Apr18 |
180326 |
545.00 |
545.00 |
545.00 |
545.00 |
+7.13 |
|
|
|
May18 |
180326 |
542.75 |
542.75 |
542.75 |
542.75 |
+7.13 |
|
|
|
Total Volume and Open Interest |
64,503 |
185,453 |
-4,451 |
Brazilian Real(CME) |
Apr18 |
180326 |
302.05 |
303.60 |
301.75 |
302.75 |
+0.70 |
3,078 |
23,674 |
+374 |
May18 |
180326 |
301.85 |
302.65 |
301.05 |
301.95 |
+0.70 |
177 |
711 |
+155 |
Jun18 |
180326 |
300.35 |
301.30 |
300.00 |
301.15 |
+0.80 |
265 |
768 |
+69 |
Jul18 |
180326 |
300.35 |
300.35 |
300.35 |
300.35 |
+0.85 |
0 |
50 |
+0 |
Total Volume and Open Interest |
3,520 |
25,256 |
+598 |
30-Year T-Bonds(CBOT) |
Jun18 |
180326 |
144~280 |
145~040 |
144~070 |
144~230 |
unch |
463,701 |
796,967 |
+11,558 |
Sep18 |
180326 |
143~230 |
144~010 |
143~120 |
143~230 |
unch |
6 |
77 |
+1 |
Dec18 |
180326 |
143~000 |
143~000 |
143~000 |
143~000 |
unch |
|
|
|
Total Volume and Open Interest |
463,707 |
797,044 |
+11,559 |
10-Year T-Notes(CBOT) |
Jun18 |
180326 |
120~205 |
120~235 |
120~110 |
120~150 |
-0~045 |
2,424,965 |
3,536,574 |
-9,234 |
Sep18 |
180326 |
120~060 |
120~130 |
120~035 |
120~060 |
-0~045 |
251 |
457 |
-6 |
Dec18 |
180326 |
120~020 |
120~020 |
120~020 |
120~020 |
-0~045 |
|
|
|
Total Volume and Open Interest |
2,425,216 |
3,537,031 |
-9,240 |
5-Year T-Notes(CBOT) |
Mar18 |
180326 |
114~156 |
114~172 |
114~116 |
114~122 |
-0~036 |
253 |
2,994 |
-12,277 |
Jun18 |
180326 |
114~070 |
114~084 |
114~012 |
114~030 |
-0~036 |
1,402,789 |
3,382,863 |
-13,874 |
Sep18 |
180326 |
114~030 |
114~030 |
114~030 |
114~030 |
-0~036 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,403,042 |
3,385,863 |
-26,151 |
2 Year T-Notes(CBOT) |
Mar18 |
180326 |
106~176 |
106~176 |
106~164 |
106~166 |
-0~010 |
320 |
12,484 |
-2,435 |
Jun18 |
180326 |
106~090 |
106~096 |
106~070 |
106~080 |
-0~012 |
747,699 |
1,888,184 |
-4,520 |
Sep18 |
180326 |
106~080 |
106~080 |
106~080 |
106~080 |
-0~012 |
|
|
|
Total Volume and Open Interest |
748,019 |
1,900,668 |
-6,955 |
Eurodollars(CME) |
Jun18 |
180326 |
97.695 |
97.700 |
97.670 |
97.680 |
-0.005 |
567,079 |
1,744,272 |
+6,638 |
Sep18 |
180326 |
97.620 |
97.630 |
97.590 |
97.605 |
-0.010 |
413,591 |
1,535,460 |
-2,617 |
Dec18 |
180326 |
97.505 |
97.510 |
97.460 |
97.480 |
-0.010 |
637,711 |
2,045,225 |
-70,318 |
Mar19 |
180326 |
97.395 |
97.405 |
97.355 |
97.375 |
-0.015 |
465,685 |
1,415,295 |
-25,783 |
Jun19 |
180326 |
97.300 |
97.310 |
97.255 |
97.275 |
-0.015 |
508,807 |
1,541,965 |
+32,314 |
Sep19 |
180326 |
97.235 |
97.245 |
97.190 |
97.205 |
-0.020 |
358,685 |
955,942 |
+5,148 |
Dec19 |
180326 |
97.170 |
97.185 |
97.125 |
97.140 |
-0.025 |
628,469 |
2,213,340 |
-54,648 |
Mar20 |
180326 |
97.155 |
97.165 |
97.105 |
97.120 |
-0.025 |
361,247 |
909,501 |
+7,137 |
Jun20 |
180326 |
97.145 |
97.155 |
97.095 |
97.105 |
-0.025 |
363,278 |
888,355 |
-4,212 |
Sep20 |
180326 |
97.130 |
97.140 |
97.080 |
97.090 |
-0.030 |
219,842 |
641,643 |
+4,072 |
Dec20 |
180326 |
97.105 |
97.110 |
97.050 |
97.060 |
-0.030 |
379,471 |
925,318 |
+39,964 |
Mar21 |
180326 |
97.105 |
97.110 |
97.050 |
97.060 |
-0.030 |
206,048 |
339,269 |
+12,589 |
Jun21 |
180326 |
97.100 |
97.105 |
97.045 |
97.055 |
-0.030 |
141,664 |
302,967 |
+4,900 |
Sep21 |
180326 |
97.095 |
97.100 |
97.040 |
97.050 |
-0.030 |
100,848 |
172,565 |
-1,993 |
Dec21 |
180326 |
97.075 |
97.080 |
97.020 |
97.035 |
-0.025 |
99,893 |
313,247 |
+9,488 |
Mar22 |
180326 |
97.065 |
97.075 |
97.015 |
97.030 |
-0.020 |
94,096 |
127,999 |
-1,973 |
Jun22 |
180326 |
97.065 |
97.065 |
97.010 |
97.030 |
-0.015 |
61,629 |
88,726 |
-2,022 |
Sep22 |
180326 |
97.060 |
97.060 |
97.005 |
97.025 |
-0.015 |
44,959 |
68,929 |
+1,630 |
Total Volume and Open Interest |
5,964,818 |
109,476 |
-8,752 |
Ultra T-Bond(CBOT) |
Mar18 |
180320 |
157~13 |
157~15 |
157~05 |
157~12 |
-0~31 |
2,741 |
16,610 |
-2,626 |
Jun18 |
180326 |
157~29 |
158~10 |
156~28 |
157~23 |
+0~03 |
162,736 |
946,269 |
+6,326 |
Sep18 |
180326 |
156~29 |
157~11 |
156~12 |
156~29 |
+0~09 |
|
|
|
Total Volume and Open Interest |
162,736 |
946,269 |
+6,326 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180320 |
128~195 |
128~215 |
128~180 |
128~205 |
-0~115 |
514 |
5,089 |
-212 |
Jun18 |
180326 |
128~300 |
129~020 |
128~175 |
128~230 |
-0~050 |
250,184 |
550,112 |
+2,892 |
Sep18 |
180326 |
128~200 |
128~200 |
128~200 |
128~200 |
-0~050 |
|
|
|
Total Volume and Open Interest |
250,184 |
550,112 |
+2,892 |
30 Day Federal Funds(CBOT) |
Mar18 |
180326 |
98.497 |
98.500 |
98.497 |
98.497 |
unch |
5,502 |
118,679 |
-652 |
Apr18 |
180326 |
98.320 |
98.325 |
98.320 |
98.325 |
unch |
31,608 |
378,445 |
+1,128 |
May18 |
180326 |
98.315 |
98.320 |
98.310 |
98.315 |
unch |
21,390 |
213,284 |
+484 |
Jun18 |
180326 |
98.220 |
98.220 |
98.205 |
98.210 |
unch |
14,711 |
118,722 |
+1,977 |
Jul18 |
180326 |
98.135 |
98.145 |
98.120 |
98.120 |
-0.005 |
79,011 |
262,142 |
+14,148 |
Aug18 |
180326 |
98.125 |
98.130 |
98.100 |
98.105 |
-0.010 |
47,272 |
169,995 |
+6,078 |
Total Volume and Open Interest |
414,993 |
2,385,780 |
+49,636 |
Japanese Govt Bonds(SGX) |
Jun18 |
180326 |
150.99 |
151.03 |
150.92 |
150.94 |
+0.01 |
145 |
17,201 |
-2 |
Sep18 |
180326 |
150.94 |
150.94 |
150.94 |
150.94 |
+0.01 |
|
|
|
Dec18 |
180326 |
150.94 |
150.94 |
150.94 |
150.94 |
+0.01 |
|
|
|
Total Volume and Open Interest |
145 |
17,201 |
-2 |
Euro-Buxl(EUREX) |
Jun18 |
180326 |
164.90 |
165.00 |
164.20 |
164.94 |
+0.04 |
63,429 |
273,885 |
-261 |
Sep18 |
180326 |
170.84 |
170.90 |
170.72 |
170.90 |
+0.04 |
384 |
1,091 |
+0 |
Dec18 |
180326 |
170.90 |
170.90 |
170.90 |
170.90 |
+0.04 |
|
|
|
Total Volume and Open Interest |
63,813 |
274,976 |
-261 |
Euro-Bund(EUREX) |
Jun18 |
180326 |
158.87 |
158.95 |
158.59 |
158.93 |
+0.06 |
948,815 |
1,994,566 |
-49,622 |
Sep18 |
180326 |
158.56 |
158.74 |
158.56 |
158.74 |
+0.07 |
604 |
1,153 |
+9 |
Dec18 |
180326 |
156.93 |
156.93 |
156.93 |
156.93 |
+0.06 |
|
|
|
Total Volume and Open Interest |
949,419 |
1,995,719 |
-49,613 |
Euro-Bobl(EUREX) |
Jun18 |
180326 |
130.98 |
131.00 |
130.86 |
130.99 |
-0.01 |
554,262 |
1,653,755 |
-52,275 |
Sep18 |
180326 |
130.35 |
130.35 |
130.35 |
130.35 |
-0.01 |
0 |
2 |
+0 |
Dec18 |
180326 |
130.35 |
130.35 |
130.35 |
130.35 |
-0.01 |
|
|
|
Total Volume and Open Interest |
554,262 |
1,653,757 |
-52,275 |
Euro-Schatz(EUREX) |
Jun18 |
180326 |
111.96 |
111.96 |
111.93 |
111.96 |
-0.00 |
352,452 |
1,717,337 |
-88,733 |
Sep18 |
180326 |
111.76 |
111.76 |
111.76 |
111.76 |
-0.00 |
75 |
75 |
+0 |
Dec18 |
180326 |
111.76 |
111.76 |
111.76 |
111.76 |
-0.00 |
|
|
|
Total Volume and Open Interest |
352,527 |
1,717,412 |
-88,733 |
3-Mth Euribor(EUREX) |
Mar18 |
180319 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
100 |
5,834 |
-99 |
Jun18 |
180326 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
3,965 |
+0 |
Sep18 |
180326 |
100.315 |
100.315 |
100.315 |
100.315 |
-0.005 |
0 |
3,415 |
+200 |
Total Volume and Open Interest |
175 |
32,782 |
+1,250 |
Long Gilt(LIFFE) |
Mar18 |
180326 |
122~20 |
122~27 |
122~20 |
122~27 |
unch |
1,227 |
18,702 |
-2,312 |
Jun18 |
180326 |
121~22 |
121~29 |
121~16 |
121~26 |
unch |
311,282 |
702,888 |
-15,295 |
Total Volume and Open Interest |
312,509 |
721,590 |
-17,607 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180326 |
99.14 |
99.14 |
99.12 |
99.13 |
unch |
207,176 |
757,098 |
+5,610 |
Sep18 |
180326 |
99.04 |
99.04 |
99.01 |
99.03 |
+0.01 |
146,270 |
456,626 |
+10,494 |
Dec18 |
180326 |
98.92 |
98.94 |
98.91 |
98.93 |
+0.01 |
197,286 |
492,353 |
-18,754 |
Mar19 |
180326 |
98.84 |
98.85 |
98.82 |
98.84 |
+0.01 |
180,032 |
366,242 |
+784 |
Jun19 |
180326 |
98.75 |
98.76 |
98.73 |
98.75 |
+0.01 |
145,093 |
367,572 |
+744 |
Sep19 |
180326 |
98.67 |
98.69 |
98.66 |
98.68 |
+0.01 |
143,781 |
203,146 |
+922 |
Total Volume and Open Interest |
1,728,823 |
3,783,803 |
+29,674 |
3-Mth Euribor(LIFFE) |
Jun18 |
180326 |
100.320 |
100.320 |
100.315 |
100.320 |
unch |
59,054 |
564,729 |
+6,842 |
Sep18 |
180326 |
100.310 |
100.315 |
100.310 |
100.315 |
+0.005 |
22,484 |
552,992 |
+706 |
Dec18 |
180326 |
100.300 |
100.300 |
100.295 |
100.300 |
+0.005 |
61,976 |
568,090 |
+1,838 |
Total Volume and Open Interest |
948,164 |
4,791,014 |
+5,843 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180326 |
98.10 |
98.11 |
98.09 |
98.10 |
unch |
68,684 |
211,693 |
+1,048 |
Sep18 |
180326 |
98.08 |
98.09 |
98.07 |
98.08 |
unch |
58,007 |
237,695 |
+5,577 |
Dec18 |
180326 |
98.01 |
98.02 |
98.00 |
98.01 |
unch |
49,554 |
222,813 |
+4,849 |
Mar19 |
180326 |
97.93 |
97.95 |
97.92 |
97.93 |
unch |
36,938 |
155,512 |
+360 |
Jun19 |
180326 |
97.84 |
97.86 |
97.83 |
97.84 |
unch |
27,462 |
109,401 |
-961 |
Sep19 |
180326 |
97.75 |
97.77 |
97.74 |
97.76 |
+0.01 |
18,742 |
93,285 |
+3,166 |
Dec19 |
180326 |
97.67 |
97.69 |
97.66 |
97.68 |
+0.01 |
10,934 |
60,791 |
+3,128 |
Mar20 |
180326 |
97.59 |
97.62 |
97.59 |
97.61 |
+0.01 |
5,544 |
27,540 |
-141 |
Jun20 |
180326 |
97.53 |
97.56 |
97.53 |
97.55 |
+0.02 |
673 |
3,306 |
-112 |
Sep20 |
180326 |
97.49 |
97.50 |
97.49 |
97.50 |
+0.02 |
393 |
3,483 |
+42 |
Total Volume and Open Interest |
277,200 |
1,127,386 |
+17,076 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180326 |
97.34 |
97.35 |
97.31 |
97.33 |
-0.01 |
205,384 |
1,134,797 |
+20,351 |
Sep18 |
180326 |
97.33 |
97.33 |
97.33 |
97.33 |
-0.01 |
|
|
|
Total Volume and Open Interest |
205,384 |
1,134,797 |
+20,351 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180326 |
97.84 |
97.86 |
97.82 |
97.85 |
+0.01 |
284,568 |
1,018,470 |
+4,438 |
Sep18 |
180326 |
97.85 |
97.85 |
97.85 |
97.85 |
+0.01 |
|
|
|
Total Volume and Open Interest |
284,568 |
1,018,470 |
+4,438 |
Gold(CMX) |
Apr18 |
180326 |
1347.0 |
1356.0 |
1343.4 |
1355.0 |
+5.1 |
358,556 |
185,260 |
-13,145 |
Jun18 |
180326 |
1350.6 |
1361.8 |
1349.2 |
1360.9 |
+5.2 |
70,659 |
274,854 |
+22,339 |
Aug18 |
180326 |
1359.2 |
1367.6 |
1355.6 |
1367.1 |
+5.3 |
6,206 |
45,589 |
+402 |
Oct18 |
180326 |
1367.0 |
1373.7 |
1363.6 |
1373.1 |
+5.3 |
2,250 |
6,665 |
+548 |
Dec18 |
180326 |
1372.0 |
1380.3 |
1368.0 |
1379.7 |
+5.5 |
4,622 |
44,766 |
+1,374 |
Feb19 |
180326 |
1374.2 |
1386.0 |
1374.2 |
1386.0 |
+5.5 |
202 |
2,762 |
-14 |
Apr19 |
180326 |
1389.4 |
1392.4 |
1389.4 |
1392.4 |
+5.6 |
45 |
2,565 |
+25 |
Jun19 |
180326 |
1388.0 |
1399.2 |
1387.5 |
1399.0 |
+5.6 |
91 |
2,073 |
+9 |
Aug19 |
180326 |
1405.5 |
1405.5 |
1405.5 |
1405.5 |
+5.6 |
8 |
68 |
+5 |
Oct19 |
180326 |
1412.5 |
1412.5 |
1412.5 |
1412.5 |
+6.0 |
0 |
27 |
+0 |
Dec19 |
180326 |
1420.3 |
1420.5 |
1418.9 |
1419.9 |
+6.0 |
1 |
3,347 |
-1 |
Total Volume and Open Interest |
443,317 |
570,423 |
+11,566 |
Silver(CMX) |
Mar18 |
180326 |
1670.0 |
1672.5 |
1661.5 |
1663.2 |
+10.2 |
2 |
110 |
-16 |
May18 |
180326 |
1656.0 |
1679.5 |
1652.5 |
1668.4 |
+10.2 |
81,211 |
151,812 |
+1,405 |
Jul18 |
180326 |
1664.5 |
1688.5 |
1662.0 |
1677.4 |
+10.3 |
3,893 |
32,280 |
+1,152 |
Sep18 |
180326 |
1675.5 |
1697.5 |
1672.5 |
1687.5 |
+10.4 |
1,411 |
11,410 |
+407 |
Dec18 |
180326 |
1695.0 |
1712.5 |
1686.5 |
1702.2 |
+10.5 |
461 |
19,021 |
-72 |
Mar19 |
180326 |
1705.0 |
1727.5 |
1705.0 |
1717.4 |
+10.5 |
0 |
556 |
+0 |
May19 |
180326 |
1715.0 |
1727.4 |
1715.0 |
1727.4 |
+10.5 |
0 |
62 |
+0 |
Total Volume and Open Interest |
87,169 |
216,910 |
+2,862 |
Platinum(NYMEX) |
Apr18 |
180326 |
948.6 |
958.0 |
947.5 |
950.4 |
+2.0 |
28,884 |
29,784 |
-6,844 |
Jul18 |
180326 |
954.1 |
963.8 |
953.3 |
956.4 |
+2.3 |
12,716 |
45,735 |
+7,539 |
Oct18 |
180326 |
963.8 |
968.5 |
960.0 |
962.9 |
+2.3 |
386 |
766 |
+269 |
Jan19 |
180326 |
968.8 |
968.8 |
968.8 |
968.8 |
+2.3 |
2 |
18 |
+0 |
Total Volume and Open Interest |
41,992 |
76,314 |
+964 |
Palladium(NYMEX) |
Mar18 |
180326 |
970.35 |
970.35 |
970.35 |
970.35 |
-4.70 |
0 |
1 |
+0 |
Jun18 |
180326 |
971.00 |
980.50 |
965.50 |
966.85 |
-4.70 |
4,392 |
23,100 |
-279 |
Sep18 |
180326 |
969.95 |
973.00 |
961.55 |
961.70 |
-5.30 |
85 |
1,167 |
+64 |
Total Volume and Open Interest |
4,479 |
24,301 |
-215 |
Copper(CMX) |
Mar18 |
180326 |
295.00 |
298.05 |
294.60 |
296.05 |
-2.40 |
372 |
638 |
-498 |
May18 |
180326 |
297.95 |
300.20 |
293.75 |
297.00 |
-2.30 |
125,081 |
148,483 |
-2,415 |
Jul18 |
180326 |
299.85 |
302.10 |
295.75 |
298.95 |
-2.30 |
10,113 |
53,499 |
+457 |
Sep18 |
180326 |
300.00 |
303.85 |
298.00 |
300.80 |
-2.30 |
896 |
33,213 |
+35 |
Dec18 |
180326 |
304.35 |
305.90 |
300.00 |
302.90 |
-2.25 |
372 |
19,850 |
+23 |
Total Volume and Open Interest |
138,014 |
285,730 |
-2,235 |
E-mini DJIA Index(CBOT) |
Jun18 |
180326 |
23609 |
24223 |
23551 |
24191 |
+579 |
408,367 |
107,565 |
+905 |
Sep18 |
180326 |
23597 |
24258 |
23597 |
24227 |
+577 |
200 |
293 |
+45 |
Dec18 |
180326 |
23700 |
24285 |
23643 |
24285 |
+562 |
3 |
10 |
+0 |
Mar19 |
180326 |
24333 |
24333 |
24333 |
24333 |
+580 |
1 |
1 |
+1 |
Total Volume and Open Interest |
408,571 |
107,869 |
+951 |
S & P 500(CME) |
Jun18 |
180326 |
2599.30 |
2662.50 |
2591.60 |
2659.50 |
+61.70 |
4,014 |
37,702 |
+3,039 |
Sep18 |
180326 |
2664.50 |
2666.50 |
2664.50 |
2664.50 |
+62.00 |
0 |
25 |
-6 |
Dec18 |
180326 |
2670.10 |
2671.50 |
2670.10 |
2670.10 |
+62.60 |
0 |
300 |
+0 |
Mar19 |
180326 |
2676.60 |
2678.70 |
2676.60 |
2676.60 |
+61.90 |
|
|
|
Total Volume and Open Interest |
4,014 |
38,027 |
+3,033 |
S & P 500 E-Mini(CME) |
Jun18 |
180326 |
2595.00 |
2662.75 |
2591.00 |
2659.50 |
+61.75 |
2,548,609 |
2,779,805 |
+57,414 |
Sep18 |
180326 |
2600.75 |
2667.50 |
2596.50 |
2664.50 |
+62.00 |
20,303 |
44,085 |
+14,328 |
Dec18 |
180326 |
2604.00 |
2671.75 |
2602.75 |
2670.00 |
+62.50 |
5,382 |
26,546 |
+1,494 |
Mar19 |
180326 |
2635.00 |
2676.50 |
2628.50 |
2676.50 |
+61.75 |
17 |
31 |
-16 |
Total Volume and Open Interest |
2,574,311 |
2,850,467 |
+73,220 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180326 |
6549.75 |
6779.00 |
6525.00 |
6773.50 |
+219.25 |
685,491 |
230,973 |
+6,798 |
Sep18 |
180326 |
6564.00 |
6807.75 |
6554.50 |
6805.75 |
+219.00 |
1,818 |
3,429 |
+1,319 |
Dec18 |
180326 |
6832.75 |
6832.75 |
6832.75 |
6832.75 |
+215.50 |
4 |
16 |
-1 |
Total Volume and Open Interest |
687,313 |
234,421 |
+8,116 |
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 |
180326 |
1843.30 |
1881.60 |
1843.30 |
1880.60 |
+39.70 |
21,839 |
80,337 |
+410 |
Sep18 |
180326 |
1887.70 |
1887.70 |
1887.70 |
1887.70 |
+39.80 |
2 |
2 |
+1 |
Total Volume and Open Interest |
21,841 |
80,339 |
+411 |
Volatility Index(CBOE) |
Mar18 |
180321 |
18.45 |
18.70 |
17.35 |
17.76 |
-0.62 |
148,273 |
67,623 |
-9,620 |
Apr18 |
180326 |
20.50 |
20.65 |
18.73 |
19.33 |
-1.10 |
79,927 |
189,550 |
+12,072 |
May18 |
180326 |
19.43 |
19.55 |
18.20 |
18.63 |
-0.70 |
39,877 |
70,126 |
+8,995 |
Jun18 |
180326 |
18.80 |
18.92 |
17.96 |
18.28 |
-0.50 |
11,742 |
45,263 |
+132 |
Total Volume and Open Interest |
140,370 |
391,425 |
+24,902 |
S & P 600(CME) |
Mar18 |
180316 |
961.55 |
961.55 |
961.55 |
961.55 |
-0.35 |
|
|
|
Jun18 |
180326 |
944.20 |
944.20 |
944.20 |
944.20 |
+19.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180326 |
1518.00 |
1547.10 |
1516.60 |
1545.10 |
+26.30 |
16,299 |
8,386 |
+357 |
Total Volume and Open Interest |
16,299 |
8,386 |
+357 |
Nikkei 225(CME) |
Jun18 |
180326 |
20190 |
20745 |
20180 |
20725 |
+510 |
21,851 |
48,500 |
+1,709 |
Sep18 |
180326 |
20630 |
20730 |
20410 |
20730 |
+515 |
6 |
7 |
+3 |
Total Volume and Open Interest |
21,857 |
48,507 |
+1,712 |
Nikkei 225(SGX) |
Jun18 |
180326 |
20385 |
20620 |
20130 |
20525 |
+175 |
70,306 |
144,706 |
+1,860 |
Sep18 |
180326 |
20255 |
20495 |
20255 |
20495 |
-840 |
50 |
129 |
+41 |
Dec18 |
180326 |
20355 |
20355 |
20355 |
20355 |
-845 |
0 |
3,061 |
+0 |
Total Volume and Open Interest |
29,847 |
156,194 |
-1,115 |
Nikkei 225 Mini(JPX) |
Mar18 |
180308 |
21220 |
21505 |
21215 |
21380 |
+180 |
1,175,814 |
690,008 |
-377,925 |
Jun18 |
180326 |
20410 |
20620 |
20135 |
20480 |
-900 |
944,861 |
230,680 |
+8,549 |
Sep18 |
180326 |
20370 |
20565 |
20085 |
20430 |
-910 |
8,480 |
5,151 |
+529 |
Total Volume and Open Interest |
1,017,058 |
385,583 |
+14,122 |
Nikkei 225(JPX) |
Mar18 |
180308 |
21220 |
21510 |
21220 |
21380 |
+180 |
183,025 |
267,964 |
-106,690 |
Jun18 |
180326 |
20410 |
20620 |
20140 |
20480 |
-900 |
65,528 |
24,759 |
-278,039 |
Sep18 |
180326 |
20380 |
20550 |
20098 |
20430 |
-910 |
234 |
3,043 |
-3,429 |
Total Volume and Open Interest |
65,840 |
111,966 |
-283,627 |
Nikkei 225(CME) Yen |
Mar18 |
180308 |
21485 |
21680 |
21295 |
21660 |
+220 |
72,985 |
48,326 |
-11,850 |
Jun18 |
180326 |
20155 |
20705 |
20130 |
20680 |
+510 |
64,534 |
69,931 |
+271 |
Sep18 |
180326 |
20630 |
20630 |
20630 |
20630 |
+510 |
0 |
2 |
+0 |
Total Volume and Open Interest |
64,534 |
69,934 |
+271 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180308 |
21490 |
21660 |
21310 |
21660 |
+220 |
10 |
39 |
+5 |
Jun18 |
180326 |
20540 |
20690 |
20160 |
20680 |
+510 |
0 |
7 |
+0 |
Sep18 |
180326 |
20630 |
20630 |
20630 |
20630 |
+510 |
|
|
|
Total Volume and Open Interest |
0 |
7 |
+0 |
CAC 40(EURONEXT) |
Apr18 |
180326 |
5059.5 |
5112.0 |
5025.5 |
5050.5 |
-29.5 |
112,905 |
324,946 |
+24,069 |
May18 |
180326 |
5020.5 |
5045.0 |
4975.0 |
4993.0 |
-29.5 |
101 |
99 |
+23 |
Jun18 |
180326 |
4972.0 |
4991.0 |
4918.5 |
4932.0 |
-30.5 |
98 |
32,425 |
-1 |
Total Volume and Open Interest |
115,104 |
385,977 |
+24,091 |
Hang Seng Index(HKFE) |
Mar18 |
180326 |
30120 |
30577 |
29938 |
30532 |
+385 |
210,046 |
107,039 |
-718 |
Apr18 |
180326 |
30061 |
30558 |
29916 |
30513 |
+382 |
8,027 |
11,811 |
+3,831 |
Total Volume and Open Interest |
219,621 |
129,448 |
+3,476 |
DAX(EUREX) |
Jun18 |
180326 |
11880.0 |
11987.5 |
11706.5 |
11762.5 |
-145.5 |
147,558 |
142,105 |
+1,279 |
Sep18 |
180326 |
11885.5 |
11942.5 |
11719.5 |
11745.0 |
-146.0 |
307 |
3,123 |
-106 |
Dec18 |
180326 |
11901.0 |
11901.0 |
11732.0 |
11732.0 |
-143.5 |
59 |
91 |
+19 |
Total Volume and Open Interest |
147,924 |
145,319 |
+1,192 |
Mini-DAX(EUREX) |
Mar18 |
180316 |
12368.0 |
12432.0 |
12362.0 |
12363.0 |
+2.5 |
38,827 |
22,713 |
-4,924 |
Jun18 |
180326 |
11877.0 |
11988.0 |
11707.0 |
11762.5 |
-145.5 |
57,944 |
13,672 |
+579 |
Sep18 |
180326 |
11890.0 |
11968.0 |
11715.0 |
11745.0 |
-146.0 |
76 |
635 |
+25 |
Total Volume and Open Interest |
58,020 |
14,308 |
+605 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180316 |
3418 |
3433 |
3414 |
3430 |
+11 |
2,811,850 |
1,338,414 |
-388,576 |
Jun18 |
180326 |
3201 |
3232 |
3172 |
3184 |
-30 |
965,189 |
3,629,542 |
+110,072 |
Sep18 |
180326 |
3199 |
3220 |
3163 |
3174 |
-30 |
1,277 |
44,503 |
+309 |
Total Volume and Open Interest |
971,630 |
3,687,740 |
+113,387 |
Swiss Market Index(EUREX) |
Mar18 |
180316 |
8877 |
8877 |
8877 |
8877 |
-11 |
117,697 |
120,017 |
-49,017 |
Jun18 |
180326 |
8375 |
8505 |
8328 |
8339 |
-51 |
61,640 |
252,234 |
+2,087 |
Sep18 |
180326 |
8382 |
8455 |
8310 |
8310 |
-51 |
110 |
376 |
-52 |
Total Volume and Open Interest |
61,751 |
252,613 |
+2,036 |
FT-SE 100(EURONEXT) |
Jun18 |
180326 |
6790.00 |
6872.50 |
6780.00 |
6799.00 |
-48.00 |
141,786 |
611,437 |
+5,826 |
Sep18 |
180326 |
6780.50 |
6805.00 |
6720.50 |
6734.00 |
-48.00 |
5 |
96 |
+0 |
Dec18 |
180326 |
6700.50 |
6700.50 |
6700.50 |
6700.50 |
-48.00 |
0 |
1,005 |
+0 |
Total Volume and Open Interest |
141,791 |
612,538 |
+5,826 |
SPI 200(SFE) |
Jun18 |
180326 |
5791.0 |
5835.0 |
5735.0 |
5778.0 |
-16.0 |
42,623 |
262,371 |
+2,775 |
Sep18 |
180326 |
5723.0 |
5723.0 |
5723.0 |
5723.0 |
-16.0 |
0 |
2,805 |
+0 |
Dec18 |
180326 |
5711.0 |
5711.0 |
5711.0 |
5711.0 |
-16.0 |
0 |
3,159 |
+0 |
Total Volume and Open Interest |
42,634 |
268,581 |
+2,769 |
FTSE MIB(ISE) |
Jun18 |
180326 |
21865.00 |
21885.00 |
21430.00 |
21536.00 |
-310.00 |
42,203 |
42,313 |
+124 |
Sep18 |
180326 |
21720.00 |
21720.00 |
21315.00 |
21411.00 |
-318.00 |
56 |
20 |
+6 |
Dec18 |
180326 |
21590.00 |
21590.00 |
21279.00 |
21279.00 |
-320.00 |
|
|
|
Total Volume and Open Interest |
42,259 |
42,333 |
+130 |
KOSPI 200(KFE) |
Jun18 |
180326 |
313.35 |
315.65 |
308.80 |
312.65 |
-10.60 |
141,177 |
230,251 |
-1,535 |
Sep18 |
180326 |
314.35 |
316.05 |
310.80 |
314.15 |
-9.90 |
151 |
7,309 |
+8 |
Dec18 |
180326 |
310.05 |
316.45 |
310.05 |
314.80 |
-11.95 |
0 |
33,615 |
+0 |
Total Volume and Open Interest |
141,328 |
294,298 |
-1,326 |
GSCI(CME) |
Apr18 |
180326 |
454.65 |
455.25 |
452.60 |
453.35 |
-1.40 |
35 |
15,218 |
+2 |
May18 |
180326 |
453.95 |
453.95 |
453.95 |
453.95 |
-1.40 |
|
|
|
Jun18 |
180326 |
454.50 |
454.50 |
454.50 |
454.50 |
-1.40 |
|
|
|
Total Volume and Open Interest |
35 |
15,218 |
+2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|