|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 27, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180327 |
1027.00 |
1031.25 |
1017.25 |
1019.50 |
-6.00 |
164,881 |
354,557 |
-10,614 |
Jul18 |
180327 |
1037.75 |
1042.00 |
1028.00 |
1030.25 |
-6.25 |
91,748 |
242,678 |
+12,131 |
Aug18 |
180327 |
1040.25 |
1044.25 |
1030.25 |
1032.50 |
-6.50 |
10,147 |
28,973 |
+769 |
Sep18 |
180327 |
1031.25 |
1034.75 |
1021.75 |
1024.00 |
-6.25 |
4,900 |
9,370 |
+229 |
Nov18 |
180327 |
1026.25 |
1029.75 |
1018.00 |
1020.50 |
-5.00 |
54,003 |
174,104 |
+2,153 |
Jan19 |
180327 |
1029.00 |
1033.00 |
1021.50 |
1023.75 |
-5.00 |
2,687 |
22,189 |
+174 |
Mar19 |
180327 |
1026.75 |
1031.00 |
1019.00 |
1021.50 |
-5.25 |
2,105 |
17,600 |
+352 |
May19 |
180327 |
1028.00 |
1031.25 |
1019.25 |
1021.75 |
-5.50 |
1,335 |
5,189 |
+512 |
Jul19 |
180327 |
1030.00 |
1033.25 |
1022.50 |
1025.00 |
-5.00 |
796 |
6,650 |
-76 |
Aug19 |
180327 |
1019.75 |
1019.75 |
1019.75 |
1019.75 |
-4.75 |
3 |
78 |
+1 |
Sep19 |
180327 |
1002.75 |
1002.75 |
1002.75 |
1002.75 |
-4.75 |
0 |
42 |
+0 |
Nov19 |
180327 |
996.25 |
997.50 |
989.25 |
991.25 |
-4.50 |
496 |
5,701 |
+3 |
Jan20 |
180327 |
996.25 |
996.25 |
996.25 |
996.25 |
-4.50 |
0 |
21 |
+0 |
Mar20 |
180327 |
996.75 |
996.75 |
996.75 |
996.75 |
-4.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
333,101 |
867,237 |
+5,634 |
Soybean Meal(CBOT) |
May18 |
180327 |
376.70 |
378.50 |
371.50 |
372.40 |
-2.60 |
84,270 |
191,205 |
+3,251 |
Jul18 |
180327 |
379.40 |
381.00 |
374.20 |
375.10 |
-2.70 |
48,459 |
122,940 |
+3,258 |
Aug18 |
180327 |
376.80 |
377.90 |
371.40 |
372.20 |
-2.50 |
9,880 |
26,213 |
+128 |
Sep18 |
180327 |
372.60 |
374.30 |
368.00 |
368.70 |
-2.70 |
6,291 |
14,404 |
+969 |
Oct18 |
180327 |
366.20 |
369.90 |
363.60 |
364.30 |
-3.10 |
5,681 |
15,962 |
+555 |
Dec18 |
180327 |
366.80 |
368.40 |
361.80 |
362.30 |
-3.50 |
20,479 |
58,212 |
+1,884 |
Jan19 |
180327 |
361.90 |
364.40 |
358.30 |
358.70 |
-3.30 |
1,844 |
6,298 |
+459 |
Mar19 |
180327 |
354.80 |
357.90 |
352.00 |
352.50 |
-2.70 |
977 |
9,418 |
+129 |
May19 |
180327 |
351.60 |
353.70 |
348.20 |
348.40 |
-2.30 |
661 |
5,957 |
+177 |
Jul19 |
180327 |
351.70 |
353.30 |
348.10 |
348.40 |
-2.30 |
518 |
3,697 |
+110 |
Total Volume and Open Interest |
179,345 |
459,520 |
+11,075 |
Soybean Oil(CBOT) |
May18 |
180327 |
31.46 |
31.64 |
31.35 |
31.58 |
+0.12 |
76,294 |
235,928 |
+1,681 |
Jul18 |
180327 |
31.72 |
31.89 |
31.61 |
31.85 |
+0.13 |
38,139 |
118,494 |
+3,858 |
Aug18 |
180327 |
31.85 |
32.01 |
31.74 |
31.98 |
+0.14 |
5,805 |
26,939 |
+855 |
Sep18 |
180327 |
31.95 |
32.14 |
31.87 |
32.11 |
+0.14 |
4,571 |
19,881 |
+860 |
Oct18 |
180327 |
32.08 |
32.27 |
32.00 |
32.24 |
+0.14 |
3,423 |
16,526 |
+776 |
Dec18 |
180327 |
32.33 |
32.53 |
32.25 |
32.51 |
+0.16 |
9,296 |
61,660 |
+1,819 |
Jan19 |
180327 |
32.47 |
32.74 |
32.47 |
32.73 |
+0.16 |
1,236 |
11,034 |
+331 |
Mar19 |
180327 |
32.74 |
32.97 |
32.72 |
32.96 |
+0.17 |
1,112 |
8,181 |
+169 |
May19 |
180327 |
32.90 |
33.17 |
32.90 |
33.16 |
+0.17 |
507 |
2,854 |
+286 |
Jul19 |
180327 |
33.17 |
33.37 |
33.13 |
33.36 |
+0.17 |
183 |
2,222 |
+49 |
Total Volume and Open Interest |
140,670 |
507,213 |
+10,717 |
Canola(WCE) |
May18 |
180327 |
522.1 |
525.2 |
521.8 |
522.9 |
+0.2 |
9,418 |
74,780 |
+65 |
Jul18 |
180327 |
527.4 |
530.1 |
526.6 |
527.6 |
-0.2 |
4,652 |
52,924 |
+1,638 |
Nov18 |
180327 |
514.8 |
517.0 |
513.8 |
514.3 |
-1.3 |
2,358 |
59,858 |
+413 |
Jan19 |
180327 |
520.6 |
520.6 |
517.8 |
517.8 |
-1.5 |
106 |
4,716 |
+17 |
Mar19 |
180327 |
522.4 |
522.4 |
519.6 |
519.6 |
-1.6 |
25 |
543 |
+5 |
Total Volume and Open Interest |
16,559 |
193,085 |
+2,138 |
Corn(CBOT) |
May18 |
180327 |
374.00 |
376.00 |
372.25 |
374.00 |
unch |
279,202 |
654,103 |
-14,615 |
Jul18 |
180327 |
382.50 |
384.50 |
380.75 |
382.50 |
unch |
146,644 |
469,835 |
-2,441 |
Sep18 |
180327 |
389.00 |
390.75 |
387.50 |
389.00 |
unch |
33,482 |
210,590 |
-492 |
Dec18 |
180327 |
396.75 |
398.50 |
395.25 |
397.00 |
+0.25 |
63,308 |
354,143 |
-400 |
Mar19 |
180327 |
403.75 |
405.75 |
402.75 |
404.25 |
+0.25 |
7,745 |
76,862 |
+273 |
May19 |
180327 |
410.50 |
410.75 |
407.75 |
409.00 |
-0.25 |
1,717 |
16,102 |
+220 |
Jul19 |
180327 |
414.50 |
415.00 |
412.00 |
413.25 |
-0.25 |
3,732 |
22,906 |
+332 |
Sep19 |
180327 |
404.00 |
404.00 |
402.50 |
402.50 |
-0.50 |
74 |
3,016 |
-5 |
Dec19 |
180327 |
406.50 |
408.25 |
405.00 |
406.00 |
-0.50 |
6,360 |
24,785 |
+3,804 |
Mar20 |
180327 |
415.50 |
417.25 |
415.00 |
415.00 |
-0.25 |
10 |
311 |
+3 |
Total Volume and Open Interest |
542,308 |
1,833,794 |
-13,308 |
Wheat(CBOT) |
May18 |
180327 |
454.25 |
457.50 |
448.75 |
449.00 |
-5.25 |
78,521 |
219,665 |
+997 |
Jul18 |
180327 |
471.50 |
474.00 |
466.00 |
466.50 |
-5.00 |
36,641 |
123,972 |
+3,137 |
Sep18 |
180327 |
487.75 |
490.50 |
482.75 |
483.25 |
-4.50 |
9,166 |
59,045 |
+473 |
Dec18 |
180327 |
508.75 |
511.75 |
504.25 |
504.75 |
-4.25 |
5,030 |
56,785 |
+371 |
Mar19 |
180327 |
524.00 |
528.00 |
521.00 |
521.25 |
-4.50 |
611 |
16,686 |
-38 |
May19 |
180327 |
533.50 |
536.25 |
529.75 |
530.00 |
-4.75 |
149 |
1,610 |
+51 |
Total Volume and Open Interest |
130,401 |
484,320 |
+5,018 |
Wheat(KCBT) |
May18 |
180327 |
469.50 |
473.00 |
463.75 |
464.00 |
-4.25 |
28,744 |
106,566 |
-615 |
Jul18 |
180327 |
488.50 |
492.00 |
483.00 |
483.50 |
-4.25 |
20,561 |
77,941 |
+2,970 |
Sep18 |
180327 |
505.00 |
510.50 |
501.75 |
502.00 |
-4.00 |
5,709 |
42,171 |
-592 |
Dec18 |
180327 |
530.25 |
533.75 |
524.75 |
525.00 |
-4.25 |
2,523 |
31,774 |
-182 |
Mar19 |
180327 |
544.00 |
547.75 |
539.50 |
539.50 |
-4.25 |
476 |
13,334 |
+28 |
May19 |
180327 |
548.75 |
555.50 |
546.50 |
547.00 |
-5.00 |
178 |
1,757 |
+17 |
Jul19 |
180327 |
551.50 |
560.00 |
551.50 |
551.50 |
-5.50 |
87 |
1,575 |
+26 |
Total Volume and Open Interest |
58,280 |
275,476 |
+1,650 |
Wheat(MGE) |
May18 |
180327 |
597.75 |
604.00 |
591.25 |
593.25 |
-4.00 |
3,488 |
32,675 |
-292 |
Jul18 |
180327 |
605.25 |
611.25 |
599.75 |
601.75 |
-3.25 |
1,706 |
12,580 |
+368 |
Sep18 |
180327 |
611.50 |
617.50 |
606.00 |
608.25 |
-3.25 |
602 |
8,779 |
+68 |
Dec18 |
180327 |
622.00 |
628.50 |
618.50 |
619.75 |
-2.75 |
216 |
6,271 |
-45 |
Mar19 |
180327 |
635.00 |
635.00 |
627.00 |
628.25 |
-2.00 |
87 |
1,091 |
+15 |
May19 |
180327 |
632.25 |
632.25 |
632.25 |
632.25 |
-2.25 |
25 |
23 |
-1 |
Total Volume and Open Interest |
6,124 |
61,452 |
+113 |
Oats(CBOT) |
May18 |
180327 |
227.75 |
228.75 |
225.50 |
226.00 |
-0.50 |
761 |
4,459 |
+155 |
Jul18 |
180327 |
236.50 |
236.50 |
233.00 |
233.50 |
-1.75 |
129 |
1,108 |
+58 |
Sep18 |
180327 |
241.25 |
241.25 |
241.25 |
241.25 |
-1.50 |
25 |
56 |
+10 |
Dec18 |
180327 |
252.00 |
252.00 |
252.00 |
252.00 |
unch |
47 |
349 |
+21 |
Total Volume and Open Interest |
962 |
6,002 |
+244 |
Rough Rice(CBOT) |
May18 |
180327 |
12.42 |
12.50 |
12.40 |
12.44 |
-0.02 |
261 |
5,859 |
+8 |
Jul18 |
180327 |
12.61 |
12.63 |
12.55 |
12.61 |
unch |
40 |
1,323 |
+24 |
Sep18 |
180327 |
11.80 |
11.81 |
11.79 |
11.81 |
-0.04 |
26 |
941 |
+19 |
Nov18 |
180327 |
11.65 |
11.65 |
11.65 |
11.65 |
-0.05 |
|
|
|
Total Volume and Open Interest |
327 |
8,123 |
+51 |
Live Cattle(CME) |
Apr18 |
180327 |
115.400 |
116.580 |
115.000 |
115.430 |
+0.250 |
13,259 |
46,635 |
-2,696 |
Jun18 |
180327 |
105.330 |
106.680 |
104.900 |
105.250 |
-0.050 |
32,578 |
160,659 |
+995 |
Aug18 |
180327 |
103.650 |
105.135 |
103.450 |
103.980 |
+0.300 |
13,209 |
72,818 |
+417 |
Oct18 |
180327 |
107.535 |
108.580 |
107.350 |
107.535 |
-0.045 |
7,382 |
42,143 |
+199 |
Dec18 |
180327 |
111.635 |
112.680 |
111.480 |
111.750 |
+0.115 |
5,766 |
23,018 |
+165 |
Feb19 |
180327 |
113.450 |
114.650 |
113.330 |
113.850 |
+0.270 |
1,442 |
6,022 |
+69 |
Total Volume and Open Interest |
74,492 |
355,730 |
-486 |
Feeder Cattle(CME) |
Mar18 |
180327 |
135.000 |
135.800 |
135.000 |
135.435 |
+0.500 |
976 |
3,401 |
+46 |
Apr18 |
180327 |
134.500 |
136.900 |
134.500 |
135.350 |
+0.850 |
4,697 |
12,482 |
-137 |
May18 |
180327 |
135.550 |
137.880 |
135.435 |
136.350 |
+0.800 |
7,081 |
18,860 |
+534 |
Aug18 |
180327 |
141.400 |
143.550 |
141.100 |
142.200 |
+1.050 |
3,500 |
12,236 |
+129 |
Sep18 |
180327 |
142.450 |
144.580 |
142.300 |
143.200 |
+0.850 |
1,067 |
2,642 |
+69 |
Oct18 |
180327 |
142.750 |
144.800 |
142.500 |
143.500 |
+0.920 |
609 |
2,213 |
+203 |
Nov18 |
180327 |
142.750 |
145.000 |
142.750 |
143.830 |
+1.030 |
207 |
1,584 |
+13 |
Total Volume and Open Interest |
18,182 |
53,985 |
+861 |
Lean Hogs(CME) |
Apr18 |
180327 |
58.000 |
58.235 |
57.535 |
57.750 |
-0.285 |
12,981 |
27,527 |
-1,030 |
May18 |
180327 |
65.400 |
66.135 |
65.150 |
65.450 |
+0.200 |
796 |
4,086 |
+300 |
Jun18 |
180327 |
74.150 |
74.750 |
73.730 |
74.035 |
-0.065 |
26,648 |
96,801 |
+3,289 |
Jul18 |
180327 |
75.180 |
76.250 |
75.000 |
75.250 |
+0.050 |
7,479 |
25,011 |
+342 |
Aug18 |
180327 |
75.300 |
76.250 |
75.100 |
75.300 |
+0.050 |
6,780 |
30,356 |
-449 |
Oct18 |
180327 |
64.885 |
65.635 |
64.450 |
64.580 |
-0.350 |
4,845 |
34,534 |
+303 |
Dec18 |
180327 |
60.100 |
60.630 |
59.580 |
59.785 |
-0.250 |
1,720 |
15,226 |
+267 |
Feb19 |
180327 |
64.535 |
64.800 |
64.000 |
64.000 |
-0.450 |
203 |
2,263 |
-1 |
Total Volume and Open Interest |
61,551 |
236,511 |
+3,047 |
Class III Milk(CME) |
Mar18 |
180327 |
14.22 |
14.23 |
14.22 |
14.22 |
unch |
184 |
4,233 |
-10 |
Apr18 |
180327 |
14.35 |
14.39 |
14.26 |
14.36 |
-0.02 |
227 |
3,314 |
-39 |
May18 |
180327 |
14.39 |
14.40 |
14.31 |
14.39 |
+0.05 |
194 |
3,384 |
+61 |
Jun18 |
180327 |
14.77 |
14.78 |
14.68 |
14.78 |
+0.05 |
120 |
2,752 |
+61 |
Jul18 |
180327 |
15.30 |
15.33 |
15.25 |
15.32 |
+0.03 |
48 |
1,918 |
+25 |
Aug18 |
180327 |
15.66 |
15.66 |
15.64 |
15.66 |
unch |
68 |
1,633 |
+39 |
Sep18 |
180327 |
15.93 |
15.93 |
15.93 |
15.93 |
unch |
47 |
1,842 |
+24 |
Oct18 |
180327 |
15.96 |
15.97 |
15.95 |
15.95 |
unch |
56 |
1,509 |
+39 |
Nov18 |
180327 |
15.90 |
15.90 |
15.85 |
15.88 |
+0.02 |
74 |
1,458 |
+51 |
Dec18 |
180327 |
15.84 |
15.84 |
15.84 |
15.84 |
unch |
73 |
1,410 |
+60 |
Jan19 |
180327 |
15.62 |
15.62 |
15.62 |
15.62 |
+0.01 |
12 |
104 |
+12 |
Feb19 |
180327 |
15.62 |
15.62 |
15.62 |
15.62 |
unch |
2 |
57 |
+1 |
Mar19 |
180327 |
15.61 |
15.61 |
15.61 |
15.61 |
unch |
2 |
38 |
+2 |
Total Volume and Open Interest |
1,108 |
23,930 |
+326 |
Cocoa(ICE) |
May18 |
180327 |
2623 |
2623 |
2534 |
2554 |
-75 |
25,707 |
110,795 |
-1,420 |
Jul18 |
180327 |
2650 |
2650 |
2564 |
2583 |
-73 |
14,152 |
76,617 |
+1,877 |
Sep18 |
180327 |
2662 |
2664 |
2581 |
2601 |
-71 |
7,071 |
37,915 |
+715 |
Dec18 |
180327 |
2666 |
2666 |
2585 |
2606 |
-69 |
3,698 |
31,837 |
+1,134 |
Mar19 |
180327 |
2652 |
2652 |
2574 |
2595 |
-65 |
3,389 |
21,937 |
-25 |
May19 |
180327 |
2640 |
2643 |
2578 |
2600 |
-63 |
606 |
10,783 |
+110 |
Jul19 |
180327 |
2630 |
2630 |
2593 |
2608 |
-62 |
519 |
4,951 |
-3 |
Total Volume and Open Interest |
56,342 |
303,626 |
+2,683 |
Coffee "C"(ICE) |
May18 |
180327 |
118.40 |
119.75 |
117.70 |
118.95 |
+0.80 |
23,595 |
141,905 |
+1,042 |
Jul18 |
180327 |
120.45 |
121.70 |
119.80 |
121.00 |
+0.80 |
11,382 |
56,147 |
+1,935 |
Sep18 |
180327 |
122.70 |
123.90 |
122.05 |
123.20 |
+0.75 |
3,373 |
32,157 |
+718 |
Dec18 |
180327 |
126.15 |
127.25 |
125.50 |
126.60 |
+0.70 |
4,085 |
24,065 |
+476 |
Mar19 |
180327 |
129.55 |
130.70 |
129.00 |
130.10 |
+0.70 |
1,358 |
9,168 |
+78 |
May19 |
180327 |
131.50 |
133.00 |
131.30 |
132.45 |
+0.75 |
676 |
3,798 |
+257 |
Total Volume and Open Interest |
44,734 |
271,511 |
+4,505 |
Orange Juice(ICE) |
May18 |
180327 |
138.10 |
138.35 |
136.20 |
137.70 |
-0.20 |
456 |
9,622 |
+76 |
Jul18 |
180327 |
138.40 |
138.60 |
137.00 |
138.00 |
-0.40 |
211 |
1,937 |
+50 |
Sep18 |
180327 |
138.35 |
138.95 |
138.05 |
138.60 |
-0.65 |
119 |
972 |
+42 |
Nov18 |
180327 |
139.45 |
139.45 |
139.45 |
139.45 |
-0.80 |
69 |
565 |
+58 |
Jan19 |
180327 |
140.10 |
140.10 |
140.10 |
140.10 |
-0.85 |
7 |
23 |
+0 |
Mar19 |
180327 |
140.65 |
140.65 |
140.65 |
140.65 |
-1.10 |
7 |
13 |
+7 |
Total Volume and Open Interest |
869 |
13,132 |
+233 |
Sugar #11(ICE) |
May18 |
180327 |
12.42 |
12.58 |
12.35 |
12.54 |
+0.12 |
62,830 |
421,503 |
-3,961 |
Jul18 |
180327 |
12.63 |
12.72 |
12.54 |
12.66 |
+0.05 |
25,047 |
234,853 |
+4,584 |
Oct18 |
180327 |
13.02 |
13.11 |
12.93 |
13.06 |
+0.06 |
11,766 |
144,829 |
+2,196 |
Mar19 |
180327 |
14.06 |
14.25 |
14.06 |
14.21 |
+0.16 |
3,714 |
100,404 |
-193 |
May19 |
180327 |
14.24 |
14.43 |
14.24 |
14.37 |
+0.15 |
879 |
24,433 |
+151 |
Jul19 |
180327 |
14.36 |
14.54 |
14.36 |
14.47 |
+0.13 |
150 |
15,073 |
+40 |
Oct19 |
180327 |
14.65 |
14.77 |
14.65 |
14.71 |
+0.11 |
76 |
12,954 |
-16 |
Mar20 |
180327 |
15.19 |
15.30 |
15.19 |
15.28 |
+0.14 |
29 |
5,282 |
-7 |
Total Volume and Open Interest |
104,519 |
962,875 |
+2,807 |
London Cocoa(LCE) |
May18 |
180327 |
1820 |
1820 |
1758 |
1770 |
-50 |
10,888 |
74,449 |
+562 |
Jul18 |
180327 |
1836 |
1838 |
1778 |
1790 |
-48 |
6,580 |
54,681 |
+532 |
Sep18 |
180327 |
1840 |
1842 |
1785 |
1795 |
-45 |
4,723 |
30,393 |
+951 |
Dec18 |
180327 |
1831 |
1837 |
1781 |
1793 |
-42 |
3,342 |
46,322 |
+460 |
Mar19 |
180327 |
1810 |
1815 |
1765 |
1776 |
-38 |
3,023 |
35,859 |
+468 |
May19 |
180327 |
1803 |
1803 |
1768 |
1775 |
-36 |
1,706 |
13,416 |
+605 |
Jul19 |
180327 |
1805 |
1805 |
1777 |
1781 |
-35 |
260 |
7,187 |
-24 |
Total Volume and Open Interest |
30,720 |
267,777 |
+3,679 |
London Sugar(LCE) |
May18 |
180327 |
355.60 |
358.90 |
353.70 |
355.90 |
+0.70 |
9,543 |
45,533 |
+621 |
Aug18 |
180327 |
346.20 |
349.20 |
344.50 |
346.90 |
+0.70 |
4,914 |
31,840 |
+576 |
Oct18 |
180327 |
344.30 |
347.00 |
343.00 |
344.70 |
+0.40 |
1,450 |
10,231 |
+294 |
Dec18 |
180327 |
350.70 |
353.40 |
349.90 |
350.80 |
+0.10 |
330 |
5,218 |
+69 |
Mar19 |
180327 |
359.30 |
361.30 |
359.20 |
359.80 |
+1.00 |
166 |
4,106 |
+37 |
Total Volume and Open Interest |
16,431 |
100,028 |
+1,598 |
Cotton(ICE) |
May18 |
180327 |
81.88 |
82.77 |
81.72 |
82.02 |
+0.24 |
14,903 |
115,824 |
-1,489 |
Jul18 |
180327 |
82.22 |
83.14 |
82.16 |
82.44 |
+0.22 |
7,204 |
67,294 |
+1,160 |
Oct18 |
180327 |
79.04 |
79.04 |
79.04 |
79.04 |
+0.16 |
6 |
8 |
+4 |
Dec18 |
180327 |
77.50 |
77.92 |
77.50 |
77.62 |
-0.08 |
2,927 |
72,263 |
+808 |
Mar19 |
180327 |
78.00 |
78.06 |
77.80 |
77.80 |
-0.08 |
397 |
12,144 |
+229 |
May19 |
180327 |
77.83 |
77.83 |
77.83 |
77.83 |
-0.09 |
33 |
868 |
+15 |
Total Volume and Open Interest |
25,519 |
274,285 |
+743 |
Lumber(CME) |
May18 |
180327 |
499.4 |
507.1 |
498.0 |
507.0 |
+9.9 |
266 |
5,409 |
-21 |
Jul18 |
180327 |
485.0 |
494.9 |
482.0 |
494.9 |
+10.0 |
48 |
745 |
+18 |
Sep18 |
180327 |
480.8 |
482.5 |
479.5 |
482.5 |
+10.0 |
0 |
169 |
+0 |
Nov18 |
180327 |
451.5 |
462.9 |
451.5 |
462.9 |
+10.0 |
2 |
88 |
-1 |
Total Volume and Open Interest |
318 |
6,423 |
-3 |
Crude Oil(NYM) |
May18 |
180327 |
65.53 |
66.41 |
64.53 |
65.25 |
-0.30 |
752,994 |
517,104 |
+1,814 |
Jun18 |
180327 |
65.41 |
66.27 |
64.49 |
65.18 |
-0.23 |
172,414 |
350,711 |
+3,353 |
Jul18 |
180327 |
65.01 |
65.88 |
64.17 |
64.86 |
-0.17 |
59,501 |
153,013 |
+3,797 |
Aug18 |
180327 |
64.56 |
65.34 |
63.69 |
64.36 |
-0.13 |
41,271 |
108,251 |
+3,165 |
Sep18 |
180327 |
64.00 |
64.74 |
63.19 |
63.83 |
-0.09 |
38,757 |
168,210 |
+5,230 |
Oct18 |
180327 |
63.39 |
64.13 |
62.68 |
63.30 |
-0.03 |
21,315 |
100,655 |
+505 |
Nov18 |
180327 |
62.78 |
63.56 |
62.19 |
62.78 |
-0.01 |
12,164 |
74,961 |
+320 |
Dec18 |
180327 |
62.35 |
63.06 |
61.67 |
62.29 |
+0.01 |
76,505 |
250,492 |
+1,520 |
Jan19 |
180327 |
61.96 |
62.50 |
61.21 |
61.81 |
+0.04 |
7,908 |
87,345 |
+1,167 |
Feb19 |
180327 |
61.21 |
61.81 |
60.77 |
61.31 |
+0.07 |
6,504 |
55,726 |
+387 |
Mar19 |
180327 |
60.84 |
61.47 |
60.31 |
60.84 |
+0.08 |
6,304 |
52,966 |
+501 |
Apr19 |
180327 |
60.33 |
60.86 |
60.00 |
60.41 |
+0.11 |
1,392 |
25,090 |
+454 |
May19 |
180327 |
60.02 |
60.06 |
59.98 |
60.02 |
+0.13 |
2,701 |
22,430 |
+1,250 |
Jun19 |
180327 |
59.53 |
60.17 |
59.08 |
59.65 |
+0.15 |
21,915 |
118,356 |
+2,120 |
Jul19 |
180327 |
59.25 |
59.25 |
59.20 |
59.25 |
+0.16 |
2,018 |
19,149 |
+463 |
Aug19 |
180327 |
58.88 |
58.88 |
58.86 |
58.88 |
+0.16 |
2,010 |
15,778 |
+445 |
Total Volume and Open Interest |
1,271,363 |
2,469,551 |
+32,861 |
e-miNY Crude Oil(NYM) |
May18 |
180327 |
65.500 |
66.400 |
64.525 |
65.250 |
-0.300 |
16,252 |
2,249 |
-7 |
Jun18 |
180327 |
65.525 |
66.250 |
64.500 |
65.175 |
-0.225 |
227 |
305 |
+10 |
Jul18 |
180327 |
65.200 |
65.775 |
64.200 |
64.850 |
-0.175 |
26 |
83 |
+2 |
Aug18 |
180327 |
64.350 |
64.900 |
64.100 |
64.350 |
-0.150 |
2 |
121 |
-1 |
Sep18 |
180327 |
63.825 |
64.200 |
63.600 |
63.825 |
-0.100 |
2 |
71 |
+2 |
Oct18 |
180327 |
63.300 |
63.300 |
63.300 |
63.300 |
-0.025 |
0 |
38 |
+0 |
Nov18 |
180327 |
63.025 |
63.025 |
62.625 |
62.775 |
-0.025 |
2 |
128 |
-1 |
Dec18 |
180327 |
62.875 |
62.875 |
61.825 |
62.300 |
+0.025 |
16 |
167 |
+3 |
Jan19 |
180327 |
61.800 |
61.800 |
61.800 |
61.800 |
+0.025 |
0 |
32 |
+0 |
Feb19 |
180327 |
61.300 |
61.300 |
61.300 |
61.300 |
+0.050 |
0 |
1 |
+0 |
Total Volume and Open Interest |
16,527 |
3,288 |
+8 |
NY Harbor ULSD(NYM) |
Apr18 |
180327 |
201.70 |
204.60 |
200.50 |
202.24 |
+0.74 |
25,361 |
35,212 |
-6,030 |
May18 |
180327 |
202.05 |
204.85 |
200.65 |
202.42 |
+0.62 |
66,000 |
122,289 |
+3,179 |
Jun18 |
180327 |
202.24 |
204.87 |
200.77 |
202.47 |
+0.43 |
35,594 |
70,092 |
+3,411 |
Jul18 |
180327 |
202.34 |
204.80 |
200.75 |
202.42 |
+0.33 |
16,773 |
40,222 |
+2,138 |
Aug18 |
180327 |
202.34 |
204.68 |
200.69 |
202.37 |
+0.25 |
9,542 |
25,434 |
+311 |
Sep18 |
180327 |
202.78 |
204.74 |
200.86 |
202.53 |
+0.19 |
6,480 |
20,312 |
+1,242 |
Oct18 |
180327 |
203.17 |
204.76 |
200.95 |
202.59 |
+0.14 |
3,085 |
11,244 |
+130 |
Nov18 |
180327 |
203.81 |
204.68 |
200.88 |
202.51 |
+0.07 |
1,978 |
11,034 |
+272 |
Dec18 |
180327 |
202.05 |
204.46 |
200.64 |
202.25 |
+0.02 |
9,514 |
52,450 |
-246 |
Jan19 |
180327 |
203.17 |
204.28 |
200.59 |
202.18 |
+0.01 |
435 |
8,576 |
+38 |
Feb19 |
180327 |
203.29 |
203.86 |
200.24 |
201.81 |
-0.03 |
225 |
3,258 |
+96 |
Mar19 |
180327 |
202.39 |
202.77 |
199.27 |
200.80 |
-0.06 |
101 |
3,257 |
+12 |
Apr19 |
180327 |
201.95 |
201.95 |
199.00 |
199.00 |
-0.06 |
88 |
1,860 |
-11 |
May19 |
180327 |
199.75 |
199.75 |
197.77 |
197.82 |
+0.03 |
9 |
668 |
+2 |
Total Volume and Open Interest |
175,830 |
418,280 |
+4,642 |
RBOB Gasoline(NYM) |
Apr18 |
180327 |
201.01 |
203.30 |
199.87 |
201.35 |
+0.31 |
35,030 |
39,641 |
-5,798 |
May18 |
180327 |
201.90 |
204.26 |
200.60 |
202.10 |
+0.07 |
70,178 |
159,731 |
+214 |
Jun18 |
180327 |
202.46 |
204.69 |
201.08 |
202.56 |
+0.03 |
36,519 |
65,980 |
+942 |
Jul18 |
180327 |
202.03 |
204.23 |
200.49 |
202.09 |
-0.01 |
17,259 |
46,426 |
+1,964 |
Aug18 |
180327 |
200.95 |
202.83 |
199.22 |
200.68 |
-0.03 |
10,151 |
30,374 |
+351 |
Sep18 |
180327 |
198.95 |
200.45 |
196.96 |
198.40 |
-0.06 |
9,800 |
31,135 |
+936 |
Oct18 |
180327 |
185.35 |
187.12 |
183.64 |
185.11 |
unch |
4,838 |
13,116 |
+434 |
Nov18 |
180327 |
181.67 |
183.40 |
180.02 |
181.46 |
+0.05 |
2,090 |
13,473 |
+111 |
Dec18 |
180327 |
179.00 |
180.61 |
177.32 |
178.78 |
+0.12 |
5,040 |
23,564 |
+343 |
Jan19 |
180327 |
178.29 |
179.37 |
176.14 |
177.60 |
+0.15 |
692 |
9,128 |
-3 |
Total Volume and Open Interest |
192,679 |
438,974 |
-853 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180327 |
201.35 |
201.35 |
201.35 |
201.35 |
+0.31 |
0 |
1 |
+0 |
May18 |
180327 |
202.10 |
202.10 |
202.10 |
202.10 |
+0.07 |
|
|
|
Jun18 |
180327 |
202.56 |
202.56 |
202.56 |
202.56 |
+0.03 |
|
|
|
Jul18 |
180327 |
202.09 |
202.09 |
202.09 |
202.09 |
-0.01 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr18 |
180327 |
2.631 |
2.707 |
2.623 |
2.691 |
+0.073 |
57,008 |
20,290 |
-9,409 |
May18 |
180327 |
2.670 |
2.721 |
2.660 |
2.714 |
+0.057 |
96,743 |
382,742 |
+6,879 |
Jun18 |
180327 |
2.726 |
2.774 |
2.719 |
2.766 |
+0.050 |
21,881 |
93,394 |
+666 |
Jul18 |
180327 |
2.787 |
2.830 |
2.780 |
2.822 |
+0.045 |
20,653 |
150,121 |
+3,604 |
Aug18 |
180327 |
2.804 |
2.846 |
2.798 |
2.838 |
+0.041 |
9,047 |
63,251 |
-267 |
Sep18 |
180327 |
2.790 |
2.829 |
2.782 |
2.823 |
+0.039 |
10,097 |
95,869 |
+1,686 |
Oct18 |
180327 |
2.802 |
2.842 |
2.795 |
2.836 |
+0.040 |
14,585 |
129,805 |
+406 |
Nov18 |
180327 |
2.845 |
2.885 |
2.843 |
2.880 |
+0.039 |
4,653 |
42,743 |
-579 |
Dec18 |
180327 |
2.968 |
3.004 |
2.963 |
3.001 |
+0.037 |
3,248 |
46,103 |
-150 |
Jan19 |
180327 |
3.052 |
3.089 |
3.051 |
3.085 |
+0.036 |
8,941 |
68,854 |
-439 |
Feb19 |
180327 |
3.016 |
3.052 |
3.016 |
3.048 |
+0.033 |
2,661 |
32,376 |
+85 |
Mar19 |
180327 |
2.939 |
2.951 |
2.920 |
2.949 |
+0.030 |
3,905 |
59,525 |
-53 |
Apr19 |
180327 |
2.655 |
2.670 |
2.645 |
2.666 |
+0.022 |
4,196 |
67,169 |
-330 |
May19 |
180327 |
2.628 |
2.637 |
2.613 |
2.632 |
+0.020 |
1,600 |
22,810 |
+478 |
Jun19 |
180327 |
2.651 |
2.666 |
2.643 |
2.660 |
+0.021 |
517 |
14,422 |
-42 |
Jul19 |
180327 |
2.685 |
2.695 |
2.673 |
2.689 |
+0.020 |
443 |
11,610 |
+150 |
Total Volume and Open Interest |
272,025 |
1,400,563 |
+4,200 |
Brent Crude Oil(ICE) |
May18 |
180327 |
70.13 |
71.03 |
69.45 |
70.11 |
-0.01 |
283,010 |
176,855 |
-22,671 |
Jun18 |
180327 |
69.60 |
70.40 |
68.79 |
69.46 |
-0.06 |
336,585 |
586,326 |
+16,780 |
Jul18 |
180327 |
69.08 |
69.91 |
68.36 |
69.02 |
-0.05 |
122,957 |
260,419 |
+10,744 |
Aug18 |
180327 |
68.61 |
69.42 |
67.91 |
68.56 |
-0.04 |
83,831 |
140,211 |
-6,106 |
Sep18 |
180327 |
68.15 |
68.95 |
67.50 |
68.13 |
-0.01 |
78,070 |
175,332 |
+1,060 |
Oct18 |
180327 |
67.80 |
68.51 |
67.10 |
67.73 |
+0.01 |
45,392 |
93,046 |
+3,851 |
Nov18 |
180327 |
67.32 |
68.07 |
66.75 |
67.34 |
+0.04 |
25,193 |
78,669 |
+1,152 |
Dec18 |
180327 |
66.89 |
67.64 |
66.33 |
66.94 |
+0.07 |
102,380 |
257,043 |
-948 |
Jan19 |
180327 |
66.56 |
67.22 |
65.98 |
66.56 |
+0.09 |
8,886 |
49,290 |
+1,203 |
Feb19 |
180327 |
66.27 |
66.27 |
66.21 |
66.21 |
+0.11 |
4,942 |
32,412 |
+370 |
Mar19 |
180327 |
65.78 |
65.85 |
65.78 |
65.85 |
+0.12 |
5,576 |
37,552 |
+819 |
Apr19 |
180327 |
65.92 |
65.92 |
65.50 |
65.50 |
+0.12 |
1,967 |
13,230 |
+31 |
May19 |
180327 |
65.14 |
65.14 |
65.14 |
65.14 |
+0.12 |
1,382 |
18,611 |
+179 |
Jun19 |
180327 |
64.64 |
65.31 |
64.22 |
64.78 |
+0.12 |
20,823 |
85,648 |
+1,304 |
Total Volume and Open Interest |
1,161,064 |
2,443,118 |
+10,711 |
Gas Oil(ICE) |
Apr18 |
180327 |
615.00 |
624.75 |
611.00 |
618.25 |
+5.50 |
62,796 |
121,357 |
-7,179 |
May18 |
180327 |
613.75 |
624.00 |
610.50 |
617.25 |
+4.50 |
87,735 |
183,313 |
+3,150 |
Jun18 |
180327 |
613.00 |
620.25 |
607.00 |
613.50 |
+3.50 |
64,895 |
149,304 |
+937 |
Jul18 |
180327 |
609.75 |
616.75 |
604.50 |
610.00 |
+2.50 |
26,339 |
63,243 |
+1,351 |
Aug18 |
180327 |
608.25 |
615.00 |
603.75 |
608.25 |
+2.25 |
12,764 |
43,285 |
+199 |
Sep18 |
180327 |
607.50 |
614.00 |
602.75 |
607.75 |
+2.25 |
9,152 |
45,849 |
+1,372 |
Oct18 |
180327 |
607.50 |
613.00 |
601.75 |
606.75 |
+2.00 |
3,731 |
33,853 |
+611 |
Nov18 |
180327 |
604.50 |
610.00 |
602.75 |
603.75 |
+1.75 |
1,424 |
17,430 |
+474 |
Dec18 |
180327 |
601.25 |
607.25 |
595.50 |
601.00 |
+1.50 |
19,522 |
112,842 |
+178 |
Jan19 |
180327 |
598.75 |
605.00 |
595.00 |
599.00 |
+1.50 |
2,201 |
20,745 |
+164 |
Total Volume and Open Interest |
301,748 |
959,460 |
+3,821 |
Ethanol(CBOT) |
Apr18 |
180327 |
1.434 |
1.435 |
1.425 |
1.425 |
-0.005 |
291 |
569 |
-87 |
May18 |
180327 |
1.449 |
1.458 |
1.445 |
1.446 |
-0.005 |
348 |
741 |
+81 |
Jun18 |
180327 |
1.458 |
1.458 |
1.454 |
1.454 |
-0.005 |
87 |
312 |
+51 |
Jul18 |
180327 |
1.458 |
1.458 |
1.454 |
1.454 |
-0.005 |
7 |
230 |
+0 |
Aug18 |
180327 |
1.455 |
1.455 |
1.455 |
1.455 |
-0.005 |
1 |
8 |
+0 |
Sep18 |
180327 |
1.455 |
1.455 |
1.455 |
1.455 |
-0.002 |
0 |
113 |
+0 |
Oct18 |
180327 |
1.448 |
1.448 |
1.448 |
1.448 |
-0.002 |
0 |
1 |
+0 |
Nov18 |
180327 |
1.432 |
1.432 |
1.432 |
1.432 |
-0.002 |
0 |
16 |
+0 |
Total Volume and Open Interest |
734 |
2,029 |
+45 |
WTI Crude Oil(ICE) |
May18 |
180327 |
65.64 |
66.40 |
64.55 |
65.25 |
-0.30 |
70,208 |
71,409 |
+111 |
Jun18 |
180327 |
65.49 |
66.25 |
64.50 |
65.18 |
-0.23 |
77,566 |
87,280 |
+4,200 |
Jul18 |
180327 |
65.10 |
65.87 |
64.18 |
64.86 |
-0.17 |
34,112 |
38,995 |
+2,747 |
Aug18 |
180327 |
64.67 |
65.32 |
63.73 |
64.36 |
-0.13 |
16,305 |
28,668 |
+2,735 |
Sep18 |
180327 |
64.08 |
64.73 |
63.22 |
63.83 |
-0.09 |
9,730 |
31,261 |
+281 |
Oct18 |
180327 |
63.49 |
64.11 |
62.69 |
63.30 |
-0.03 |
5,159 |
11,837 |
-711 |
Nov18 |
180327 |
62.96 |
63.57 |
62.22 |
62.78 |
-0.01 |
2,217 |
15,019 |
+253 |
Dec18 |
180327 |
62.44 |
63.04 |
61.73 |
62.29 |
+0.01 |
22,725 |
109,726 |
+1,347 |
Jan19 |
180327 |
62.46 |
62.46 |
61.72 |
61.81 |
+0.04 |
848 |
6,921 |
+137 |
Feb19 |
180327 |
61.31 |
61.31 |
61.31 |
61.31 |
+0.07 |
767 |
5,429 |
+69 |
Mar19 |
180327 |
60.84 |
60.84 |
60.84 |
60.84 |
+0.08 |
584 |
8,289 |
+149 |
Apr19 |
180327 |
60.41 |
60.41 |
60.41 |
60.41 |
+0.11 |
262 |
1,713 |
-70 |
May19 |
180327 |
60.02 |
60.02 |
60.02 |
60.02 |
+0.13 |
120 |
2,572 |
-14 |
Jun19 |
180327 |
59.65 |
60.09 |
59.37 |
59.65 |
+0.15 |
3,364 |
25,744 |
+99 |
Jul19 |
180327 |
59.25 |
59.25 |
59.25 |
59.25 |
+0.16 |
79 |
1,843 |
-13 |
Aug19 |
180327 |
58.78 |
58.88 |
58.78 |
58.88 |
+0.16 |
40 |
1,338 |
-40 |
Total Volume and Open Interest |
254,703 |
546,196 |
+13,692 |
US Dollar Index(ICE) |
Jun18 |
180327 |
88.625 |
89.250 |
88.530 |
88.982 |
+0.377 |
22,742 |
30,886 |
+1,942 |
Sep18 |
180327 |
88.285 |
88.740 |
88.190 |
88.577 |
+0.378 |
31 |
900 |
+6 |
Dec18 |
180327 |
87.890 |
88.300 |
87.750 |
88.173 |
+0.378 |
7 |
286 |
+3 |
Total Volume and Open Interest |
22,780 |
32,080 |
+1,959 |
Australian Dollar(CME) |
Jun18 |
180327 |
77.50 |
77.60 |
76.77 |
76.89 |
-0.48 |
125,183 |
96,408 |
-1,835 |
Sep18 |
180327 |
77.63 |
77.63 |
76.88 |
76.95 |
-0.48 |
30 |
639 |
-2 |
Dec18 |
180327 |
77.40 |
77.40 |
76.83 |
77.01 |
-0.49 |
0 |
342 |
+0 |
Total Volume and Open Interest |
125,765 |
99,030 |
-2,085 |
British Pound(CME) |
Jun18 |
180327 |
142.79 |
142.93 |
141.13 |
142.01 |
-0.75 |
103,132 |
176,738 |
+3,213 |
Sep18 |
180327 |
142.56 |
143.40 |
141.77 |
142.54 |
-0.76 |
4 |
481 |
+0 |
Dec18 |
180327 |
142.71 |
143.98 |
142.71 |
143.08 |
-0.78 |
3 |
31 |
+0 |
Total Volume and Open Interest |
106,819 |
179,918 |
+3,693 |
Canadian Dollar(CME) |
Jun18 |
180327 |
77.95 |
78.15 |
77.61 |
77.78 |
-0.06 |
89,191 |
121,974 |
-1,223 |
Sep18 |
180327 |
78.10 |
78.26 |
77.82 |
77.90 |
-0.06 |
145 |
2,455 |
+59 |
Dec18 |
180327 |
78.09 |
78.20 |
77.90 |
78.00 |
-0.06 |
73 |
3,796 |
-28 |
Mar19 |
180327 |
78.10 |
78.27 |
78.10 |
78.10 |
-0.07 |
10 |
57 |
+1 |
Total Volume and Open Interest |
89,541 |
128,772 |
-1,191 |
Japanese Yen(CME) |
Jun18 |
180327 |
95.36 |
95.46 |
94.94 |
95.28 |
-0.30 |
205,898 |
173,700 |
+3,140 |
Sep18 |
180327 |
95.96 |
96.07 |
95.59 |
95.92 |
-0.30 |
136 |
598 |
+22 |
Dec18 |
180327 |
96.66 |
96.66 |
96.58 |
96.58 |
-0.31 |
4 |
525 |
+2 |
Total Volume and Open Interest |
206,315 |
176,242 |
+3,225 |
Swiss Franc(CME) |
Jun18 |
180327 |
106.55 |
106.74 |
105.89 |
106.32 |
-0.28 |
23,166 |
45,028 |
-316 |
Sep18 |
180327 |
107.19 |
107.59 |
106.79 |
107.19 |
-0.29 |
0 |
43 |
+0 |
Dec18 |
180327 |
108.25 |
108.43 |
107.81 |
108.10 |
-0.30 |
0 |
20 |
+0 |
Total Volume and Open Interest |
23,166 |
45,092 |
-316 |
EuroFX(CME) |
Jun18 |
180327 |
125.25 |
125.54 |
124.48 |
124.78 |
-0.56 |
185,899 |
489,516 |
+3,804 |
Sep18 |
180327 |
126.15 |
126.39 |
125.40 |
125.67 |
-0.58 |
202 |
2,861 |
+76 |
Dec18 |
180327 |
127.35 |
127.35 |
126.58 |
126.62 |
-0.59 |
115 |
3,430 |
+1 |
Total Volume and Open Interest |
195,808 |
499,537 |
+3,636 |
Mexican Peso(CME) |
Apr18 |
180327 |
543.38 |
543.38 |
543.38 |
543.38 |
-1.63 |
|
|
|
May18 |
180327 |
541.13 |
541.13 |
541.13 |
541.13 |
-1.63 |
|
|
|
Total Volume and Open Interest |
52,431 |
187,654 |
+2,201 |
Brazilian Real(CME) |
Apr18 |
180327 |
301.80 |
302.60 |
299.90 |
300.35 |
-2.40 |
3,377 |
23,628 |
-46 |
May18 |
180327 |
301.05 |
301.85 |
299.15 |
299.55 |
-2.40 |
414 |
1,035 |
+324 |
Jun18 |
180327 |
298.85 |
299.80 |
298.40 |
298.70 |
-2.45 |
3 |
765 |
-3 |
Jul18 |
180327 |
298.00 |
298.00 |
298.00 |
298.00 |
-2.35 |
0 |
50 |
+0 |
Total Volume and Open Interest |
3,794 |
25,531 |
+275 |
30-Year T-Bonds(CBOT) |
Jun18 |
180327 |
144~140 |
145~280 |
144~110 |
145~200 |
+0~290 |
298,395 |
788,425 |
-8,542 |
Sep18 |
180327 |
143~280 |
144~260 |
143~170 |
144~210 |
+0~300 |
4 |
78 |
+1 |
Dec18 |
180327 |
143~300 |
143~300 |
143~300 |
143~300 |
+0~300 |
|
|
|
Total Volume and Open Interest |
298,399 |
788,503 |
-8,541 |
10-Year T-Notes(CBOT) |
Jun18 |
180327 |
120~120 |
121~015 |
120~110 |
120~290 |
+0~140 |
1,801,888 |
3,498,508 |
-38,066 |
Sep18 |
180327 |
120~090 |
120~235 |
120~010 |
120~205 |
+0~145 |
10 |
454 |
-3 |
Dec18 |
180327 |
120~165 |
120~165 |
120~165 |
120~165 |
+0~145 |
|
|
|
Total Volume and Open Interest |
1,801,898 |
3,498,962 |
-38,069 |
5-Year T-Notes(CBOT) |
Mar18 |
180327 |
114~162 |
114~222 |
114~114 |
114~214 |
+0~092 |
10 |
2,945 |
-49 |
Jun18 |
180327 |
114~014 |
114~144 |
114~006 |
114~120 |
+0~090 |
1,108,354 |
3,368,063 |
-14,800 |
Sep18 |
180327 |
114~120 |
114~120 |
114~120 |
114~120 |
+0~090 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,108,364 |
3,371,014 |
-14,849 |
2 Year T-Notes(CBOT) |
Mar18 |
180327 |
106~176 |
106~186 |
106~172 |
106~184 |
+0~016 |
126 |
11,811 |
-673 |
Jun18 |
180327 |
106~076 |
106~116 |
106~072 |
106~106 |
+0~026 |
408,940 |
1,881,015 |
-7,169 |
Sep18 |
180327 |
106~106 |
106~106 |
106~106 |
106~106 |
+0~026 |
|
|
|
Total Volume and Open Interest |
409,066 |
1,892,826 |
-7,842 |
Eurodollars(CME) |
Jun18 |
180327 |
97.680 |
97.740 |
97.680 |
97.730 |
+0.050 |
399,464 |
1,755,402 |
+11,130 |
Sep18 |
180327 |
97.605 |
97.665 |
97.600 |
97.655 |
+0.050 |
254,735 |
1,532,279 |
-3,181 |
Dec18 |
180327 |
97.475 |
97.555 |
97.470 |
97.540 |
+0.060 |
430,543 |
2,030,814 |
-14,411 |
Mar19 |
180327 |
97.375 |
97.455 |
97.370 |
97.440 |
+0.065 |
274,278 |
1,408,556 |
-6,739 |
Jun19 |
180327 |
97.275 |
97.365 |
97.265 |
97.345 |
+0.070 |
404,735 |
1,538,433 |
-3,532 |
Sep19 |
180327 |
97.205 |
97.300 |
97.200 |
97.285 |
+0.080 |
249,323 |
952,173 |
-3,769 |
Dec19 |
180327 |
97.135 |
97.235 |
97.130 |
97.220 |
+0.080 |
470,206 |
2,166,794 |
-46,546 |
Mar20 |
180327 |
97.115 |
97.220 |
97.110 |
97.200 |
+0.080 |
207,288 |
899,204 |
-10,297 |
Jun20 |
180327 |
97.100 |
97.205 |
97.095 |
97.185 |
+0.080 |
202,558 |
890,535 |
+2,180 |
Sep20 |
180327 |
97.085 |
97.190 |
97.080 |
97.170 |
+0.080 |
171,782 |
650,740 |
+9,097 |
Dec20 |
180327 |
97.055 |
97.160 |
97.050 |
97.140 |
+0.080 |
196,015 |
910,718 |
-14,600 |
Mar21 |
180327 |
97.055 |
97.160 |
97.050 |
97.140 |
+0.080 |
132,247 |
338,619 |
-650 |
Jun21 |
180327 |
97.050 |
97.155 |
97.045 |
97.135 |
+0.080 |
85,278 |
297,371 |
-5,596 |
Sep21 |
180327 |
97.040 |
97.145 |
97.040 |
97.125 |
+0.075 |
62,210 |
169,175 |
-3,390 |
Dec21 |
180327 |
97.025 |
97.130 |
97.020 |
97.105 |
+0.070 |
61,291 |
313,633 |
+386 |
Mar22 |
180327 |
97.020 |
97.120 |
97.015 |
97.100 |
+0.070 |
53,502 |
122,621 |
-5,378 |
Jun22 |
180327 |
97.010 |
97.115 |
97.010 |
97.095 |
+0.065 |
35,997 |
89,996 |
+1,270 |
Sep22 |
180327 |
97.010 |
97.110 |
97.010 |
97.090 |
+0.065 |
31,135 |
66,713 |
-2,216 |
Total Volume and Open Interest |
3,898,472 |
27,324 |
-82,152 |
Ultra T-Bond(CBOT) |
Mar18 |
180320 |
157~13 |
157~15 |
157~05 |
157~12 |
-0~31 |
2,741 |
16,610 |
-2,626 |
Jun18 |
180327 |
157~07 |
159~06 |
157~04 |
158~27 |
+1~04 |
105,866 |
945,652 |
-617 |
Sep18 |
180327 |
158~01 |
158~04 |
156~19 |
158~01 |
+1~04 |
|
|
|
Total Volume and Open Interest |
105,866 |
945,652 |
-617 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180320 |
128~195 |
128~215 |
128~180 |
128~205 |
-0~115 |
514 |
5,089 |
-212 |
Jun18 |
180327 |
128~185 |
129~165 |
128~175 |
129~105 |
+0~195 |
155,210 |
550,246 |
+134 |
Sep18 |
180327 |
129~075 |
129~075 |
129~075 |
129~075 |
+0~195 |
|
|
|
Total Volume and Open Interest |
155,210 |
550,246 |
+134 |
30 Day Federal Funds(CBOT) |
Mar18 |
180327 |
98.500 |
98.500 |
98.497 |
98.497 |
unch |
28,442 |
122,781 |
+4,102 |
Apr18 |
180327 |
98.325 |
98.325 |
98.320 |
98.325 |
unch |
46,685 |
371,380 |
-7,065 |
May18 |
180327 |
98.315 |
98.320 |
98.310 |
98.315 |
unch |
24,735 |
210,537 |
-2,747 |
Jun18 |
180327 |
98.205 |
98.220 |
98.205 |
98.215 |
+0.005 |
11,325 |
121,132 |
+2,410 |
Jul18 |
180327 |
98.120 |
98.145 |
98.120 |
98.130 |
+0.010 |
48,857 |
283,735 |
+21,593 |
Aug18 |
180327 |
98.105 |
98.125 |
98.100 |
98.115 |
+0.010 |
31,010 |
176,260 |
+6,265 |
Total Volume and Open Interest |
358,441 |
2,451,355 |
+65,575 |
Japanese Govt Bonds(SGX) |
Jun18 |
180327 |
150.94 |
150.98 |
150.85 |
150.87 |
-0.07 |
1,980 |
18,110 |
+909 |
Sep18 |
180327 |
150.87 |
150.87 |
150.87 |
150.87 |
-0.07 |
|
|
|
Dec18 |
180327 |
150.87 |
150.87 |
150.87 |
150.87 |
-0.07 |
|
|
|
Total Volume and Open Interest |
1,980 |
18,110 |
+909 |
Euro-Buxl(EUREX) |
Jun18 |
180327 |
164.74 |
166.08 |
164.56 |
165.64 |
+0.70 |
52,619 |
256,018 |
-17,867 |
Sep18 |
180327 |
170.20 |
171.68 |
170.20 |
171.68 |
+0.78 |
1 |
1,090 |
-1 |
Dec18 |
180327 |
171.60 |
171.60 |
171.60 |
171.60 |
+0.70 |
|
|
|
Total Volume and Open Interest |
52,620 |
268,697 |
-6,279 |
Euro-Bund(EUREX) |
Jun18 |
180327 |
158.77 |
159.42 |
158.73 |
159.23 |
+0.30 |
714,821 |
1,734,038 |
-260,528 |
Sep18 |
180327 |
158.72 |
159.15 |
158.72 |
159.05 |
+0.31 |
31 |
1,153 |
+0 |
Dec18 |
180327 |
157.23 |
157.23 |
157.23 |
157.23 |
+0.30 |
|
|
|
Total Volume and Open Interest |
714,852 |
1,897,789 |
-97,930 |
Euro-Bobl(EUREX) |
Jun18 |
180327 |
130.94 |
131.19 |
130.93 |
131.13 |
+0.14 |
440,381 |
1,457,104 |
-196,651 |
Sep18 |
180327 |
130.49 |
130.49 |
130.49 |
130.49 |
+0.14 |
0 |
2 |
+0 |
Dec18 |
180327 |
130.49 |
130.49 |
130.49 |
130.49 |
+0.14 |
|
|
|
Total Volume and Open Interest |
440,381 |
1,568,945 |
-84,812 |
Euro-Schatz(EUREX) |
Jun18 |
180327 |
111.95 |
111.98 |
111.94 |
111.96 |
+0.01 |
235,489 |
1,593,273 |
-124,064 |
Sep18 |
180327 |
111.78 |
111.78 |
111.78 |
111.78 |
+0.01 |
0 |
75 |
+0 |
Dec18 |
180327 |
111.78 |
111.78 |
111.78 |
111.78 |
+0.01 |
|
|
|
Total Volume and Open Interest |
235,489 |
1,682,469 |
-34,943 |
3-Mth Euribor(EUREX) |
Mar18 |
180319 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
100 |
5,834 |
-99 |
Jun18 |
180327 |
100.315 |
100.325 |
100.315 |
100.320 |
unch |
4 |
3,965 |
+0 |
Sep18 |
180327 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
200 |
3,415 |
+0 |
Total Volume and Open Interest |
1,504 |
33,301 |
+519 |
Long Gilt(LIFFE) |
Mar18 |
180327 |
122~27 |
122~27 |
122~27 |
122~27 |
unch |
14,357 |
15,484 |
-3,218 |
Jun18 |
180327 |
121~25 |
122~05 |
121~23 |
122~04 |
+0~10 |
210,291 |
708,183 |
+5,295 |
Total Volume and Open Interest |
224,648 |
723,667 |
+2,077 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180327 |
99.13 |
99.14 |
99.10 |
99.10 |
-0.03 |
102,830 |
759,964 |
+2,866 |
Sep18 |
180327 |
99.03 |
99.04 |
99.00 |
99.00 |
-0.03 |
66,721 |
471,859 |
+15,233 |
Dec18 |
180327 |
98.93 |
98.94 |
98.90 |
98.91 |
-0.02 |
52,333 |
496,098 |
+3,745 |
Mar19 |
180327 |
98.84 |
98.86 |
98.82 |
98.82 |
-0.02 |
62,436 |
367,152 |
+910 |
Jun19 |
180327 |
98.75 |
98.77 |
98.74 |
98.74 |
-0.01 |
73,859 |
357,389 |
-10,183 |
Sep19 |
180327 |
98.67 |
98.70 |
98.66 |
98.67 |
-0.01 |
69,049 |
199,684 |
-3,462 |
Total Volume and Open Interest |
816,554 |
3,796,658 |
+12,855 |
3-Mth Euribor(LIFFE) |
Jun18 |
180327 |
100.320 |
100.320 |
100.315 |
100.320 |
unch |
36,720 |
562,058 |
-2,671 |
Sep18 |
180327 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
31,794 |
553,740 |
+748 |
Dec18 |
180327 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
43,257 |
571,597 |
+3,507 |
Total Volume and Open Interest |
730,179 |
4,804,232 |
+13,218 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180327 |
98.09 |
98.11 |
98.09 |
98.11 |
+0.01 |
36,909 |
211,057 |
-636 |
Sep18 |
180327 |
98.07 |
98.09 |
98.06 |
98.09 |
+0.01 |
19,593 |
229,536 |
-8,159 |
Dec18 |
180327 |
98.00 |
98.02 |
98.00 |
98.02 |
+0.01 |
20,944 |
214,879 |
-7,934 |
Mar19 |
180327 |
97.92 |
97.95 |
97.91 |
97.95 |
+0.02 |
24,335 |
155,475 |
-37 |
Jun19 |
180327 |
97.83 |
97.86 |
97.82 |
97.86 |
+0.02 |
16,016 |
109,456 |
+55 |
Sep19 |
180327 |
97.75 |
97.77 |
97.74 |
97.77 |
+0.01 |
9,661 |
93,594 |
+309 |
Dec19 |
180327 |
97.67 |
97.70 |
97.67 |
97.70 |
+0.02 |
8,621 |
62,424 |
+1,633 |
Mar20 |
180327 |
97.60 |
97.63 |
97.60 |
97.63 |
+0.02 |
3,335 |
28,762 |
+1,222 |
Jun20 |
180327 |
97.55 |
97.57 |
97.54 |
97.57 |
+0.02 |
6 |
3,309 |
+3 |
Sep20 |
180327 |
97.50 |
97.52 |
97.49 |
97.52 |
+0.02 |
0 |
3,483 |
+0 |
Total Volume and Open Interest |
139,570 |
1,113,842 |
-13,544 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180327 |
97.33 |
97.35 |
97.30 |
97.33 |
unch |
227,971 |
1,137,168 |
+2,371 |
Sep18 |
180327 |
97.33 |
97.33 |
97.33 |
97.33 |
unch |
5 |
5 |
+5 |
Total Volume and Open Interest |
227,976 |
1,137,173 |
+2,376 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180327 |
97.84 |
97.85 |
97.82 |
97.84 |
-0.01 |
209,985 |
991,258 |
-27,212 |
Sep18 |
180327 |
97.84 |
97.84 |
97.84 |
97.84 |
-0.01 |
|
|
|
Total Volume and Open Interest |
209,985 |
991,258 |
-27,212 |
Gold(CMX) |
Apr18 |
180327 |
1353.6 |
1356.8 |
1339.6 |
1342.0 |
-13.0 |
454,126 |
159,753 |
-25,507 |
Jun18 |
180327 |
1359.3 |
1362.6 |
1345.4 |
1347.9 |
-13.0 |
127,200 |
293,630 |
+18,776 |
Aug18 |
180327 |
1365.8 |
1368.2 |
1351.9 |
1354.1 |
-13.0 |
5,004 |
46,167 |
+578 |
Oct18 |
180327 |
1371.0 |
1372.0 |
1359.0 |
1360.1 |
-13.0 |
943 |
6,753 |
+88 |
Dec18 |
180327 |
1376.8 |
1380.9 |
1364.2 |
1366.6 |
-13.1 |
5,840 |
44,583 |
-183 |
Feb19 |
180327 |
1371.0 |
1374.7 |
1371.0 |
1372.9 |
-13.1 |
351 |
2,726 |
-36 |
Apr19 |
180327 |
1389.0 |
1392.5 |
1379.2 |
1379.2 |
-13.2 |
21 |
2,558 |
-7 |
Jun19 |
180327 |
1396.9 |
1396.9 |
1385.8 |
1385.8 |
-13.2 |
58 |
2,072 |
-1 |
Aug19 |
180327 |
1392.3 |
1392.3 |
1392.3 |
1392.3 |
-13.2 |
1 |
68 |
+0 |
Oct19 |
180327 |
1399.3 |
1399.3 |
1399.3 |
1399.3 |
-13.2 |
0 |
27 |
+0 |
Dec19 |
180327 |
1413.0 |
1413.0 |
1406.7 |
1406.7 |
-13.2 |
5 |
3,346 |
-1 |
Total Volume and Open Interest |
594,500 |
564,301 |
-6,122 |
Silver(CMX) |
Mar18 |
180327 |
1650.5 |
1650.5 |
1648.9 |
1648.9 |
-14.3 |
55 |
80 |
-30 |
May18 |
180327 |
1669.0 |
1681.0 |
1646.5 |
1654.1 |
-14.3 |
98,376 |
151,257 |
-555 |
Jul18 |
180327 |
1679.0 |
1689.0 |
1655.5 |
1663.1 |
-14.3 |
7,151 |
34,156 |
+1,876 |
Sep18 |
180327 |
1691.5 |
1698.0 |
1666.5 |
1673.2 |
-14.3 |
3,463 |
11,140 |
-270 |
Dec18 |
180327 |
1703.0 |
1714.0 |
1681.0 |
1688.0 |
-14.2 |
1,933 |
18,730 |
-291 |
Mar19 |
180327 |
1721.0 |
1721.0 |
1696.5 |
1703.1 |
-14.3 |
23 |
551 |
-5 |
May19 |
180327 |
1713.1 |
1713.1 |
1713.1 |
1713.1 |
-14.3 |
12 |
62 |
+0 |
Total Volume and Open Interest |
111,165 |
217,622 |
+712 |
Platinum(NYMEX) |
Apr18 |
180327 |
952.6 |
961.6 |
939.2 |
946.7 |
-3.7 |
29,189 |
20,965 |
-8,819 |
Jul18 |
180327 |
958.5 |
967.4 |
945.0 |
952.4 |
-4.0 |
14,954 |
54,776 |
+9,041 |
Oct18 |
180327 |
971.0 |
971.5 |
952.3 |
958.2 |
-4.7 |
164 |
859 |
+93 |
Jan19 |
180327 |
961.6 |
964.2 |
960.0 |
964.2 |
-4.6 |
2 |
18 |
+0 |
Total Volume and Open Interest |
44,314 |
76,631 |
+317 |
Palladium(NYMEX) |
Mar18 |
180327 |
975.30 |
975.30 |
975.30 |
975.30 |
+4.95 |
1 |
1 |
+0 |
Jun18 |
180327 |
969.65 |
978.85 |
966.60 |
971.80 |
+4.95 |
3,382 |
23,055 |
-45 |
Sep18 |
180327 |
967.10 |
969.00 |
965.00 |
966.65 |
+4.95 |
51 |
1,184 |
+17 |
Total Volume and Open Interest |
3,434 |
24,273 |
-28 |
Copper(CMX) |
Mar18 |
180327 |
297.60 |
299.15 |
297.60 |
299.15 |
+3.10 |
348 |
507 |
-131 |
May18 |
180327 |
298.40 |
302.40 |
297.75 |
300.05 |
+3.05 |
136,920 |
149,200 |
+717 |
Jul18 |
180327 |
300.50 |
304.35 |
299.75 |
302.10 |
+3.15 |
11,119 |
54,566 |
+1,067 |
Sep18 |
180327 |
302.30 |
305.70 |
301.60 |
303.95 |
+3.15 |
2,061 |
33,976 |
+763 |
Dec18 |
180327 |
304.60 |
307.80 |
304.05 |
306.05 |
+3.15 |
728 |
19,885 |
+35 |
Total Volume and Open Interest |
152,519 |
288,419 |
+2,689 |
E-mini DJIA Index(CBOT) |
Jun18 |
180327 |
24201 |
24435 |
23691 |
23859 |
-332 |
483,124 |
106,316 |
-1,249 |
Sep18 |
180327 |
24231 |
24454 |
23736 |
23890 |
-337 |
1,002 |
509 |
+216 |
Dec18 |
180327 |
24225 |
24454 |
23854 |
23934 |
-351 |
9 |
11 |
+1 |
Mar19 |
180327 |
24004 |
24431 |
24004 |
24004 |
-329 |
0 |
1 |
+0 |
Total Volume and Open Interest |
484,135 |
106,837 |
-1,032 |
S & P 500(CME) |
Jun18 |
180327 |
2661.20 |
2679.20 |
2598.00 |
2615.70 |
-43.80 |
10,893 |
45,449 |
+7,747 |
Sep18 |
180327 |
2620.30 |
2675.50 |
2602.50 |
2620.30 |
-44.20 |
0 |
25 |
+0 |
Dec18 |
180327 |
2624.90 |
2681.10 |
2608.10 |
2624.90 |
-45.20 |
0 |
300 |
+0 |
Mar19 |
180327 |
2629.70 |
2687.60 |
2614.60 |
2629.70 |
-46.90 |
|
|
|
Total Volume and Open Interest |
10,893 |
45,774 |
+7,747 |
S & P 500 E-Mini(CME) |
Jun18 |
180327 |
2659.50 |
2679.75 |
2596.00 |
2615.75 |
-43.75 |
2,875,654 |
2,849,518 |
+69,713 |
Sep18 |
180327 |
2665.00 |
2684.25 |
2600.75 |
2620.25 |
-44.25 |
13,692 |
49,769 |
+5,684 |
Dec18 |
180327 |
2682.00 |
2688.50 |
2606.50 |
2625.00 |
-45.00 |
488 |
26,603 |
+57 |
Mar19 |
180327 |
2629.75 |
2683.75 |
2624.75 |
2629.75 |
-46.75 |
114 |
128 |
+97 |
Total Volume and Open Interest |
2,889,948 |
2,926,018 |
+75,551 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180327 |
6775.75 |
6849.25 |
6490.00 |
6561.25 |
-212.25 |
748,098 |
229,742 |
-1,231 |
Sep18 |
180327 |
6814.50 |
6879.00 |
6522.50 |
6592.75 |
-213.00 |
2,158 |
4,282 |
+853 |
Dec18 |
180327 |
6649.00 |
6896.50 |
6575.00 |
6622.00 |
-210.75 |
3 |
19 |
+3 |
Total Volume and Open Interest |
750,260 |
234,045 |
-376 |
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 |
180327 |
1881.20 |
1892.40 |
1843.90 |
1851.90 |
-28.70 |
21,553 |
81,134 |
+797 |
Sep18 |
180327 |
1858.80 |
1894.00 |
1858.50 |
1858.80 |
-28.90 |
0 |
2 |
+0 |
Total Volume and Open Interest |
21,553 |
81,136 |
+797 |
Volatility Index(CBOE) |
Mar18 |
180321 |
18.45 |
18.70 |
17.35 |
17.76 |
-0.62 |
148,273 |
67,623 |
-9,620 |
Apr18 |
180327 |
19.35 |
21.00 |
18.90 |
20.43 |
+1.10 |
180,274 |
188,312 |
-1,238 |
May18 |
180327 |
18.60 |
19.97 |
18.36 |
19.53 |
+0.90 |
104,867 |
79,170 |
+9,044 |
Jun18 |
180327 |
18.25 |
19.40 |
18.05 |
19.03 |
+0.75 |
36,574 |
46,735 |
+1,472 |
Total Volume and Open Interest |
356,254 |
406,078 |
+14,653 |
S & P 600(CME) |
Mar18 |
180316 |
961.55 |
961.55 |
961.55 |
961.55 |
-0.35 |
|
|
|
Jun18 |
180327 |
928.80 |
928.80 |
928.80 |
928.80 |
-15.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180327 |
1548.00 |
1557.00 |
1509.10 |
1518.80 |
-26.30 |
17,980 |
8,690 |
+304 |
Total Volume and Open Interest |
17,980 |
8,690 |
+304 |
Nikkei 225(CME) |
Jun18 |
180327 |
20740 |
21220 |
20655 |
20740 |
+15 |
25,294 |
49,025 |
+525 |
Sep18 |
180327 |
20980 |
21200 |
20670 |
20740 |
+10 |
9 |
8 |
+1 |
Total Volume and Open Interest |
25,303 |
49,033 |
+526 |
Nikkei 225(SGX) |
Jun18 |
180327 |
20530 |
21150 |
20350 |
21085 |
+560 |
171,531 |
158,328 |
+13,622 |
Sep18 |
180327 |
21055 |
21055 |
21055 |
21055 |
+560 |
0 |
134 |
+5 |
Dec18 |
180327 |
20920 |
20920 |
20920 |
20920 |
+565 |
0 |
3,061 |
+0 |
Total Volume and Open Interest |
171,583 |
171,731 |
+15,537 |
Nikkei 225 Mini(JPX) |
Mar18 |
180308 |
21220 |
21505 |
21215 |
21380 |
+180 |
1,175,814 |
690,008 |
-377,925 |
Jun18 |
180327 |
20505 |
21150 |
20345 |
21110 |
+630 |
1,648,385 |
319,352 |
+88,672 |
Sep18 |
180327 |
20470 |
21090 |
20290 |
21060 |
+630 |
9,329 |
5,953 |
+802 |
Total Volume and Open Interest |
1,754,758 |
470,639 |
+85,056 |
Nikkei 225(JPX) |
Mar18 |
180308 |
21220 |
21510 |
21220 |
21380 |
+180 |
183,025 |
267,964 |
-106,690 |
Jun18 |
180327 |
20500 |
21150 |
20350 |
21110 |
+630 |
136,318 |
328,791 |
+304,032 |
Sep18 |
180327 |
20500 |
21090 |
20300 |
21060 |
+630 |
730 |
6,788 |
+3,745 |
Total Volume and Open Interest |
137,169 |
422,479 |
+310,513 |
Nikkei 225(CME) Yen |
Mar18 |
180308 |
21485 |
21680 |
21295 |
21660 |
+220 |
72,985 |
48,326 |
-11,850 |
Jun18 |
180327 |
20695 |
21180 |
20610 |
20695 |
+15 |
79,390 |
71,177 |
+1,246 |
Sep18 |
180327 |
21065 |
21105 |
20585 |
20645 |
+15 |
0 |
2 |
+0 |
Total Volume and Open Interest |
79,390 |
71,180 |
+1,246 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180308 |
21490 |
21660 |
21310 |
21660 |
+220 |
10 |
39 |
+5 |
Jun18 |
180327 |
20870 |
21160 |
20630 |
20690 |
+10 |
1 |
8 |
+1 |
Sep18 |
180327 |
20640 |
20640 |
20640 |
20640 |
+10 |
|
|
|
Total Volume and Open Interest |
1 |
8 |
+1 |
CAC 40(EURONEXT) |
Apr18 |
180327 |
5118.0 |
5136.0 |
5025.0 |
5102.0 |
+51.5 |
117,720 |
327,452 |
+2,506 |
May18 |
180327 |
5068.0 |
5075.0 |
4976.5 |
5044.5 |
+51.5 |
33 |
104 |
+5 |
Jun18 |
180327 |
4999.0 |
5015.0 |
4966.0 |
4984.0 |
+52.0 |
213 |
32,516 |
+91 |
Total Volume and Open Interest |
117,972 |
388,584 |
+2,607 |
Hang Seng Index(HKFE) |
Mar18 |
180327 |
30522 |
30949 |
30254 |
30779 |
+247 |
298,488 |
100,097 |
-6,942 |
Apr18 |
180327 |
30480 |
30930 |
30239 |
30753 |
+240 |
32,514 |
30,015 |
+18,204 |
Total Volume and Open Interest |
334,121 |
141,323 |
+11,875 |
DAX(EUREX) |
Jun18 |
180327 |
11991.0 |
12047.0 |
11805.0 |
11978.0 |
+215.5 |
147,004 |
107,798 |
-34,307 |
Sep18 |
180327 |
11999.5 |
12008.5 |
11791.0 |
11960.0 |
+215.0 |
132 |
3,097 |
-26 |
Dec18 |
180327 |
11948.0 |
11948.0 |
11948.0 |
11948.0 |
+216.0 |
24 |
89 |
-2 |
Total Volume and Open Interest |
147,160 |
134,490 |
-10,829 |
Mini-DAX(EUREX) |
Mar18 |
180316 |
12368.0 |
12432.0 |
12362.0 |
12363.0 |
+2.5 |
38,827 |
22,713 |
-4,924 |
Jun18 |
180327 |
11977.0 |
12046.0 |
11805.0 |
11978.0 |
+215.5 |
60,551 |
9,344 |
-4,328 |
Sep18 |
180327 |
11968.0 |
12025.0 |
11795.0 |
11960.0 |
+215.0 |
191 |
629 |
-6 |
Total Volume and Open Interest |
60,743 |
14,978 |
+670 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180316 |
3418 |
3433 |
3414 |
3430 |
+11 |
2,811,850 |
1,338,414 |
-388,576 |
Jun18 |
180327 |
3237 |
3249 |
3180 |
3229 |
+45 |
1,599,520 |
3,744,667 |
+115,125 |
Sep18 |
180327 |
3223 |
3238 |
3181 |
3218 |
+44 |
354 |
44,571 |
+68 |
Total Volume and Open Interest |
1,602,887 |
3,805,064 |
+117,324 |
Swiss Market Index(EUREX) |
Mar18 |
180316 |
8877 |
8877 |
8877 |
8877 |
-11 |
117,697 |
120,017 |
-49,017 |
Jun18 |
180327 |
8486 |
8498 |
8370 |
8454 |
+115 |
60,450 |
241,342 |
-10,892 |
Sep18 |
180327 |
8456 |
8466 |
8342 |
8425 |
+115 |
31 |
373 |
-3 |
Total Volume and Open Interest |
60,482 |
257,080 |
+4,467 |
FT-SE 100(EURONEXT) |
Jun18 |
180327 |
6864.50 |
6957.50 |
6827.00 |
6906.50 |
+107.50 |
151,600 |
626,738 |
+15,301 |
Sep18 |
180327 |
6820.00 |
6860.00 |
6786.50 |
6840.50 |
+106.50 |
12 |
98 |
+2 |
Dec18 |
180327 |
6806.00 |
6806.00 |
6806.00 |
6806.00 |
+105.50 |
13 |
1,015 |
+10 |
Total Volume and Open Interest |
151,625 |
627,851 |
+15,313 |
SPI 200(SFE) |
Jun18 |
180327 |
5777.0 |
5821.0 |
5748.0 |
5818.0 |
+40.0 |
67,367 |
263,532 |
+1,161 |
Sep18 |
180327 |
5763.0 |
5763.0 |
5763.0 |
5763.0 |
+40.0 |
0 |
2,805 |
+0 |
Dec18 |
180327 |
5751.0 |
5751.0 |
5751.0 |
5751.0 |
+40.0 |
0 |
3,159 |
+0 |
Total Volume and Open Interest |
67,453 |
269,743 |
+1,162 |
FTSE MIB(ISE) |
Jun18 |
180327 |
21875.00 |
21920.00 |
21625.00 |
21733.00 |
+197.00 |
46,937 |
41,297 |
-1,016 |
Sep18 |
180327 |
21760.00 |
21790.00 |
21530.00 |
21608.00 |
+197.00 |
41 |
25 |
+5 |
Dec18 |
180327 |
21481.00 |
21481.00 |
21481.00 |
21481.00 |
+202.00 |
9 |
5 |
+5 |
Total Volume and Open Interest |
46,987 |
41,327 |
-1,006 |
KOSPI 200(KFE) |
Jun18 |
180327 |
315.80 |
317.70 |
313.70 |
315.65 |
+3.00 |
214,348 |
231,487 |
+1,236 |
Sep18 |
180327 |
316.60 |
318.15 |
314.45 |
316.05 |
+1.90 |
252 |
7,351 |
+42 |
Dec18 |
180327 |
318.50 |
318.50 |
316.45 |
316.45 |
+1.65 |
8 |
33,618 |
+3 |
Total Volume and Open Interest |
214,608 |
295,708 |
+1,410 |
GSCI(CME) |
Apr18 |
180327 |
456.20 |
457.10 |
451.00 |
452.90 |
-0.45 |
10 |
15,214 |
-4 |
May18 |
180327 |
453.50 |
453.50 |
453.50 |
453.50 |
-0.45 |
|
|
|
Jun18 |
180327 |
454.05 |
454.05 |
454.05 |
454.05 |
-0.45 |
|
|
|
Total Volume and Open Interest |
10 |
15,214 |
-4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|