|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 28, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180328 |
1019.50 |
1023.25 |
1015.00 |
1018.00 |
-1.50 |
100,548 |
352,099 |
-2,458 |
Jul18 |
180328 |
1030.25 |
1033.75 |
1026.00 |
1028.75 |
-1.50 |
52,919 |
244,829 |
+2,151 |
Aug18 |
180328 |
1032.25 |
1035.75 |
1028.25 |
1030.50 |
-2.00 |
4,106 |
29,132 |
+159 |
Sep18 |
180328 |
1023.75 |
1026.50 |
1020.50 |
1021.25 |
-2.75 |
3,068 |
9,995 |
+625 |
Nov18 |
180328 |
1020.00 |
1023.00 |
1016.00 |
1016.50 |
-4.00 |
24,594 |
175,884 |
+1,780 |
Jan19 |
180328 |
1023.00 |
1026.00 |
1019.25 |
1019.25 |
-4.50 |
1,169 |
22,468 |
+279 |
Mar19 |
180328 |
1021.25 |
1023.50 |
1017.00 |
1017.50 |
-4.00 |
1,433 |
17,966 |
+366 |
May19 |
180328 |
1021.25 |
1023.50 |
1017.75 |
1017.75 |
-4.00 |
420 |
5,124 |
-65 |
Jul19 |
180328 |
1025.75 |
1026.00 |
1021.00 |
1021.00 |
-4.00 |
84 |
6,658 |
+8 |
Aug19 |
180328 |
1015.75 |
1015.75 |
1015.75 |
1015.75 |
-4.00 |
0 |
78 |
+0 |
Sep19 |
180328 |
998.75 |
998.75 |
998.75 |
998.75 |
-4.00 |
0 |
42 |
+0 |
Nov19 |
180328 |
990.00 |
992.75 |
987.00 |
987.75 |
-3.50 |
245 |
5,753 |
+52 |
Jan20 |
180328 |
992.75 |
992.75 |
992.75 |
992.75 |
-3.50 |
0 |
21 |
+0 |
Mar20 |
180328 |
993.25 |
993.25 |
993.25 |
993.25 |
-3.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
188,586 |
870,134 |
+2,897 |
Soybean Meal(CBOT) |
May18 |
180328 |
372.10 |
376.10 |
369.50 |
371.30 |
-1.10 |
59,103 |
190,304 |
-901 |
Jul18 |
180328 |
374.60 |
378.50 |
372.10 |
373.70 |
-1.40 |
31,321 |
123,062 |
+122 |
Aug18 |
180328 |
372.00 |
375.00 |
369.20 |
370.50 |
-1.70 |
6,825 |
26,712 |
+499 |
Sep18 |
180328 |
368.50 |
371.00 |
365.80 |
366.80 |
-1.90 |
3,487 |
14,833 |
+429 |
Oct18 |
180328 |
364.90 |
366.30 |
361.40 |
362.60 |
-1.70 |
3,047 |
16,343 |
+381 |
Dec18 |
180328 |
362.30 |
364.30 |
359.60 |
361.00 |
-1.30 |
13,979 |
59,070 |
+858 |
Jan19 |
180328 |
359.50 |
360.40 |
356.20 |
357.60 |
-1.10 |
747 |
6,378 |
+80 |
Mar19 |
180328 |
352.60 |
354.00 |
349.20 |
351.40 |
-1.10 |
672 |
9,507 |
+89 |
May19 |
180328 |
349.30 |
349.90 |
345.70 |
347.70 |
-0.70 |
442 |
6,060 |
+103 |
Jul19 |
180328 |
349.00 |
349.90 |
345.80 |
347.80 |
-0.60 |
139 |
3,694 |
-3 |
Total Volume and Open Interest |
120,092 |
461,202 |
+1,682 |
Soybean Oil(CBOT) |
May18 |
180328 |
31.58 |
31.89 |
31.40 |
31.62 |
+0.04 |
48,814 |
237,560 |
+1,632 |
Jul18 |
180328 |
31.85 |
32.14 |
31.66 |
31.88 |
+0.03 |
25,018 |
123,056 |
+4,562 |
Aug18 |
180328 |
31.94 |
32.26 |
31.79 |
32.00 |
+0.02 |
4,428 |
27,081 |
+142 |
Sep18 |
180328 |
32.08 |
32.38 |
31.92 |
32.13 |
+0.02 |
2,169 |
20,189 |
+308 |
Oct18 |
180328 |
32.18 |
32.51 |
32.07 |
32.25 |
+0.01 |
1,305 |
16,781 |
+255 |
Dec18 |
180328 |
32.48 |
32.77 |
32.31 |
32.53 |
+0.02 |
6,358 |
62,413 |
+753 |
Jan19 |
180328 |
32.66 |
32.98 |
32.55 |
32.75 |
+0.02 |
469 |
11,244 |
+210 |
Mar19 |
180328 |
32.83 |
33.22 |
32.79 |
32.99 |
+0.03 |
663 |
8,291 |
+110 |
May19 |
180328 |
33.03 |
33.42 |
33.00 |
33.19 |
+0.03 |
267 |
2,850 |
-4 |
Jul19 |
180328 |
33.25 |
33.62 |
33.20 |
33.39 |
+0.03 |
271 |
2,253 |
+31 |
Total Volume and Open Interest |
90,032 |
515,131 |
+7,918 |
Canola(WCE) |
May18 |
180328 |
522.5 |
522.5 |
519.8 |
521.8 |
-1.1 |
5,827 |
74,410 |
-370 |
Jul18 |
180328 |
527.1 |
527.1 |
524.6 |
526.8 |
-0.8 |
2,845 |
53,588 |
+664 |
Nov18 |
180328 |
513.6 |
516.1 |
512.9 |
516.0 |
+1.7 |
1,366 |
60,325 |
+467 |
Jan19 |
180328 |
517.3 |
520.1 |
516.4 |
519.9 |
+2.1 |
273 |
4,905 |
+189 |
Mar19 |
180328 |
521.4 |
521.7 |
521.4 |
521.7 |
+2.1 |
54 |
584 |
+41 |
Total Volume and Open Interest |
10,365 |
194,076 |
+991 |
Corn(CBOT) |
May18 |
180328 |
374.25 |
375.00 |
372.00 |
373.50 |
-0.50 |
183,534 |
655,498 |
+1,395 |
Jul18 |
180328 |
382.75 |
383.25 |
380.50 |
382.25 |
-0.25 |
85,843 |
484,252 |
+14,417 |
Sep18 |
180328 |
389.25 |
390.00 |
387.25 |
389.00 |
unch |
21,066 |
210,105 |
-485 |
Dec18 |
180328 |
397.00 |
398.00 |
395.25 |
397.00 |
unch |
41,825 |
355,444 |
+1,301 |
Mar19 |
180328 |
404.25 |
405.00 |
402.75 |
404.50 |
+0.25 |
5,146 |
77,089 |
+227 |
May19 |
180328 |
409.75 |
409.75 |
407.75 |
409.25 |
+0.25 |
788 |
16,240 |
+138 |
Jul19 |
180328 |
413.00 |
413.75 |
411.75 |
413.00 |
-0.25 |
1,631 |
22,861 |
-45 |
Sep19 |
180328 |
402.00 |
402.25 |
401.00 |
401.50 |
-1.00 |
4 |
3,018 |
+2 |
Dec19 |
180328 |
406.50 |
407.00 |
404.25 |
405.25 |
-0.75 |
400 |
24,919 |
+134 |
Mar20 |
180328 |
414.00 |
414.50 |
413.00 |
414.00 |
-1.00 |
10 |
321 |
+10 |
Total Volume and Open Interest |
340,300 |
1,850,911 |
+17,117 |
Wheat(CBOT) |
May18 |
180328 |
449.50 |
452.50 |
444.50 |
445.50 |
-3.50 |
65,958 |
223,995 |
+4,330 |
Jul18 |
180328 |
466.75 |
469.75 |
462.00 |
462.75 |
-3.75 |
33,096 |
128,565 |
+4,593 |
Sep18 |
180328 |
485.50 |
486.25 |
478.50 |
479.50 |
-3.75 |
8,520 |
59,141 |
+96 |
Dec18 |
180328 |
505.50 |
507.75 |
500.25 |
501.00 |
-3.75 |
4,497 |
57,251 |
+466 |
Mar19 |
180328 |
522.75 |
524.00 |
517.00 |
517.00 |
-4.25 |
491 |
16,747 |
+61 |
May19 |
180328 |
528.00 |
532.75 |
525.75 |
525.75 |
-4.25 |
61 |
1,601 |
-9 |
Total Volume and Open Interest |
112,676 |
493,893 |
+9,573 |
Wheat(KCBT) |
May18 |
180328 |
466.50 |
467.00 |
457.75 |
461.00 |
-3.00 |
27,976 |
108,637 |
+2,071 |
Jul18 |
180328 |
486.25 |
486.50 |
477.50 |
480.00 |
-3.50 |
15,989 |
80,634 |
+2,693 |
Sep18 |
180328 |
503.00 |
505.00 |
496.50 |
498.75 |
-3.25 |
2,777 |
41,857 |
-314 |
Dec18 |
180328 |
527.00 |
528.00 |
520.25 |
522.50 |
-2.50 |
1,732 |
31,850 |
+76 |
Mar19 |
180328 |
536.00 |
542.50 |
535.00 |
537.25 |
-2.25 |
336 |
13,324 |
-10 |
May19 |
180328 |
546.50 |
550.25 |
542.25 |
544.50 |
-2.50 |
96 |
1,793 |
+36 |
Jul19 |
180328 |
548.00 |
554.25 |
547.00 |
548.75 |
-2.75 |
16 |
1,573 |
-2 |
Total Volume and Open Interest |
48,922 |
280,026 |
+4,550 |
Wheat(MGE) |
May18 |
180328 |
593.50 |
594.75 |
586.50 |
589.50 |
-3.75 |
2,075 |
32,649 |
-26 |
Jul18 |
180328 |
601.75 |
603.75 |
594.75 |
598.00 |
-3.75 |
970 |
12,612 |
+32 |
Sep18 |
180328 |
608.50 |
608.50 |
602.00 |
605.50 |
-2.75 |
318 |
8,848 |
+69 |
Dec18 |
180328 |
618.50 |
620.50 |
613.75 |
618.25 |
-1.50 |
93 |
6,278 |
+7 |
Mar19 |
180328 |
625.50 |
628.25 |
624.00 |
628.00 |
-0.25 |
27 |
1,100 |
+9 |
May19 |
180328 |
632.00 |
633.00 |
632.00 |
633.00 |
+0.75 |
0 |
23 |
+0 |
Total Volume and Open Interest |
3,483 |
61,543 |
+91 |
Oats(CBOT) |
May18 |
180328 |
226.00 |
226.75 |
221.50 |
221.75 |
-4.25 |
480 |
4,472 |
+13 |
Jul18 |
180328 |
233.25 |
233.25 |
230.00 |
230.50 |
-3.00 |
62 |
1,137 |
+29 |
Sep18 |
180328 |
238.50 |
238.50 |
238.50 |
238.50 |
-2.75 |
2 |
55 |
-1 |
Dec18 |
180328 |
252.00 |
252.00 |
249.00 |
249.25 |
-2.75 |
49 |
390 |
+41 |
Total Volume and Open Interest |
593 |
6,084 |
+82 |
Rough Rice(CBOT) |
May18 |
180328 |
12.47 |
12.52 |
12.43 |
12.44 |
unch |
346 |
5,814 |
-45 |
Jul18 |
180328 |
12.64 |
12.65 |
12.61 |
12.61 |
+0.01 |
127 |
1,348 |
+25 |
Sep18 |
180328 |
11.81 |
11.88 |
11.81 |
11.83 |
+0.02 |
194 |
1,052 |
+111 |
Nov18 |
180328 |
11.68 |
11.68 |
11.68 |
11.68 |
+0.03 |
|
|
|
Total Volume and Open Interest |
667 |
8,214 |
+91 |
Live Cattle(CME) |
Apr18 |
180328 |
115.450 |
116.430 |
114.830 |
116.000 |
+0.570 |
9,446 |
45,226 |
-1,409 |
Jun18 |
180328 |
105.230 |
106.430 |
104.500 |
105.580 |
+0.330 |
29,304 |
160,211 |
-448 |
Aug18 |
180328 |
104.000 |
105.250 |
103.680 |
104.450 |
+0.470 |
11,380 |
74,307 |
+1,489 |
Oct18 |
180328 |
107.535 |
108.885 |
107.450 |
108.300 |
+0.765 |
5,327 |
43,019 |
+876 |
Dec18 |
180328 |
111.785 |
113.000 |
111.750 |
112.385 |
+0.635 |
4,777 |
23,504 |
+486 |
Feb19 |
180328 |
113.750 |
115.000 |
113.750 |
114.550 |
+0.700 |
1,202 |
6,136 |
+114 |
Total Volume and Open Interest |
61,892 |
357,016 |
+1,286 |
Feeder Cattle(CME) |
Mar18 |
180328 |
135.600 |
136.130 |
135.300 |
135.985 |
+0.550 |
717 |
3,284 |
-117 |
Apr18 |
180328 |
135.575 |
138.535 |
135.435 |
137.830 |
+2.480 |
3,060 |
12,231 |
-251 |
May18 |
180328 |
136.750 |
139.330 |
136.535 |
138.500 |
+2.150 |
5,865 |
19,288 |
+428 |
Aug18 |
180328 |
142.300 |
145.000 |
142.300 |
144.435 |
+2.235 |
2,594 |
12,625 |
+389 |
Sep18 |
180328 |
143.400 |
145.880 |
143.380 |
145.300 |
+2.100 |
814 |
2,771 |
+129 |
Oct18 |
180328 |
143.750 |
146.000 |
143.735 |
145.450 |
+1.950 |
287 |
2,206 |
-7 |
Nov18 |
180328 |
144.000 |
146.080 |
143.950 |
145.330 |
+1.500 |
160 |
1,572 |
-12 |
Total Volume and Open Interest |
13,573 |
54,572 |
+587 |
Lean Hogs(CME) |
Apr18 |
180328 |
56.850 |
57.400 |
56.750 |
56.930 |
-0.820 |
7,211 |
25,619 |
-1,908 |
May18 |
180328 |
64.475 |
67.635 |
64.475 |
67.330 |
+1.880 |
383 |
4,149 |
+63 |
Jun18 |
180328 |
72.950 |
76.930 |
72.950 |
76.635 |
+2.600 |
18,416 |
97,970 |
+1,169 |
Jul18 |
180328 |
74.900 |
77.950 |
74.385 |
77.650 |
+2.400 |
4,191 |
25,663 |
+652 |
Aug18 |
180328 |
75.100 |
78.035 |
75.000 |
77.650 |
+2.350 |
3,145 |
30,550 |
+194 |
Oct18 |
180328 |
64.150 |
66.550 |
64.150 |
66.000 |
+1.420 |
1,667 |
34,599 |
+65 |
Dec18 |
180328 |
59.500 |
60.930 |
59.500 |
60.380 |
+0.595 |
903 |
15,399 |
+173 |
Feb19 |
180328 |
64.000 |
65.035 |
63.900 |
64.350 |
+0.350 |
155 |
2,274 |
+11 |
Total Volume and Open Interest |
36,117 |
236,954 |
+443 |
Class III Milk(CME) |
Mar18 |
180328 |
14.21 |
14.25 |
14.21 |
14.23 |
+0.01 |
62 |
4,245 |
+12 |
Apr18 |
180328 |
14.37 |
14.41 |
14.31 |
14.34 |
-0.02 |
156 |
3,346 |
+32 |
May18 |
180328 |
14.43 |
14.45 |
14.29 |
14.33 |
-0.06 |
151 |
3,379 |
-5 |
Jun18 |
180328 |
14.79 |
14.81 |
14.69 |
14.73 |
-0.05 |
122 |
2,759 |
+7 |
Jul18 |
180328 |
15.35 |
15.35 |
15.26 |
15.27 |
-0.05 |
30 |
1,926 |
+8 |
Aug18 |
180328 |
15.60 |
15.66 |
15.60 |
15.66 |
unch |
14 |
1,642 |
+9 |
Sep18 |
180328 |
15.86 |
15.93 |
15.86 |
15.93 |
unch |
29 |
1,847 |
+5 |
Oct18 |
180328 |
15.95 |
15.95 |
15.95 |
15.95 |
unch |
7 |
1,515 |
+6 |
Nov18 |
180328 |
15.86 |
15.87 |
15.86 |
15.86 |
-0.02 |
20 |
1,472 |
+14 |
Dec18 |
180328 |
15.80 |
15.83 |
15.80 |
15.83 |
-0.01 |
22 |
1,427 |
+17 |
Jan19 |
180328 |
15.62 |
15.62 |
15.62 |
15.62 |
unch |
0 |
104 |
+0 |
Feb19 |
180328 |
15.63 |
15.63 |
15.63 |
15.63 |
+0.01 |
6 |
63 |
+6 |
Mar19 |
180328 |
15.61 |
15.61 |
15.61 |
15.61 |
unch |
5 |
38 |
+0 |
Total Volume and Open Interest |
624 |
24,041 |
+111 |
Cocoa(ICE) |
May18 |
180328 |
2570 |
2603 |
2490 |
2597 |
+43 |
15,971 |
110,387 |
-408 |
Jul18 |
180328 |
2596 |
2634 |
2521 |
2629 |
+46 |
8,845 |
76,393 |
-224 |
Sep18 |
180328 |
2616 |
2648 |
2540 |
2644 |
+43 |
5,044 |
38,314 |
+399 |
Dec18 |
180328 |
2619 |
2647 |
2548 |
2645 |
+39 |
2,120 |
32,423 |
+586 |
Mar19 |
180328 |
2604 |
2633 |
2539 |
2631 |
+36 |
844 |
22,103 |
+166 |
May19 |
180328 |
2569 |
2635 |
2544 |
2635 |
+35 |
234 |
10,858 |
+75 |
Jul19 |
180328 |
2603 |
2642 |
2603 |
2642 |
+34 |
118 |
4,952 |
+1 |
Total Volume and Open Interest |
33,346 |
304,344 |
+718 |
Coffee "C"(ICE) |
May18 |
180328 |
119.15 |
119.20 |
117.35 |
117.75 |
-1.20 |
24,951 |
140,765 |
-1,140 |
Jul18 |
180328 |
121.30 |
121.30 |
119.50 |
119.80 |
-1.20 |
12,326 |
59,291 |
+3,144 |
Sep18 |
180328 |
123.50 |
123.50 |
121.70 |
122.00 |
-1.20 |
3,031 |
32,108 |
-49 |
Dec18 |
180328 |
126.80 |
126.80 |
125.15 |
125.45 |
-1.15 |
3,066 |
24,879 |
+814 |
Mar19 |
180328 |
130.50 |
130.50 |
128.65 |
128.95 |
-1.15 |
1,407 |
9,498 |
+330 |
May19 |
180328 |
132.50 |
132.50 |
131.15 |
131.30 |
-1.15 |
1,137 |
4,171 |
+373 |
Total Volume and Open Interest |
46,032 |
275,010 |
+3,499 |
Orange Juice(ICE) |
May18 |
180328 |
138.00 |
141.45 |
137.55 |
141.10 |
+3.40 |
489 |
9,537 |
-85 |
Jul18 |
180328 |
138.70 |
141.30 |
137.90 |
141.20 |
+3.20 |
174 |
1,977 |
+40 |
Sep18 |
180328 |
139.30 |
141.50 |
139.30 |
141.40 |
+2.80 |
110 |
1,027 |
+55 |
Nov18 |
180328 |
140.30 |
142.15 |
140.30 |
142.15 |
+2.70 |
45 |
597 |
+32 |
Jan19 |
180328 |
141.00 |
142.85 |
141.00 |
142.85 |
+2.75 |
3 |
26 |
+3 |
Mar19 |
180328 |
143.40 |
143.40 |
143.40 |
143.40 |
+2.75 |
0 |
13 |
+0 |
Total Volume and Open Interest |
821 |
13,177 |
+45 |
Sugar #11(ICE) |
May18 |
180328 |
12.48 |
12.48 |
12.18 |
12.21 |
-0.33 |
62,714 |
417,923 |
-3,580 |
Jul18 |
180328 |
12.58 |
12.61 |
12.32 |
12.34 |
-0.32 |
23,761 |
236,270 |
+1,417 |
Oct18 |
180328 |
13.02 |
13.02 |
12.76 |
12.78 |
-0.28 |
13,530 |
147,837 |
+3,008 |
Mar19 |
180328 |
14.19 |
14.32 |
14.03 |
14.07 |
-0.14 |
6,586 |
100,596 |
+192 |
May19 |
180328 |
14.25 |
14.48 |
14.25 |
14.30 |
-0.07 |
805 |
24,492 |
+59 |
Jul19 |
180328 |
14.36 |
14.58 |
14.36 |
14.43 |
-0.04 |
861 |
15,381 |
+308 |
Oct19 |
180328 |
14.70 |
14.82 |
14.63 |
14.69 |
-0.02 |
590 |
13,246 |
+292 |
Mar20 |
180328 |
15.27 |
15.39 |
15.24 |
15.30 |
+0.02 |
15 |
5,280 |
-2 |
Total Volume and Open Interest |
108,886 |
964,579 |
+1,704 |
London Cocoa(LCE) |
May18 |
180328 |
1776 |
1799 |
1722 |
1796 |
+26 |
6,705 |
74,787 |
+338 |
Jul18 |
180328 |
1794 |
1822 |
1743 |
1819 |
+29 |
4,016 |
54,759 |
+78 |
Sep18 |
180328 |
1799 |
1830 |
1753 |
1827 |
+32 |
2,239 |
30,302 |
-91 |
Dec18 |
180328 |
1797 |
1829 |
1754 |
1825 |
+32 |
2,114 |
46,476 |
+154 |
Mar19 |
180328 |
1780 |
1812 |
1740 |
1809 |
+33 |
1,864 |
36,211 |
+352 |
May19 |
180328 |
1783 |
1808 |
1743 |
1808 |
+33 |
801 |
13,705 |
+289 |
Jul19 |
180328 |
1766 |
1812 |
1750 |
1812 |
+31 |
277 |
7,134 |
-53 |
Total Volume and Open Interest |
18,476 |
269,021 |
+1,244 |
London Sugar(LCE) |
May18 |
180328 |
354.80 |
355.40 |
347.30 |
347.80 |
-8.10 |
13,745 |
43,200 |
-2,333 |
Aug18 |
180328 |
345.30 |
346.20 |
337.90 |
339.60 |
-7.30 |
8,876 |
32,899 |
+1,059 |
Oct18 |
180328 |
343.20 |
344.10 |
337.40 |
339.10 |
-5.60 |
1,941 |
10,746 |
+515 |
Dec18 |
180328 |
349.30 |
350.60 |
344.80 |
346.50 |
-4.30 |
453 |
5,339 |
+121 |
Mar19 |
180328 |
359.60 |
360.50 |
355.10 |
356.60 |
-3.20 |
256 |
4,128 |
+22 |
Total Volume and Open Interest |
25,422 |
99,464 |
-564 |
Cotton(ICE) |
May18 |
180328 |
82.00 |
82.13 |
80.67 |
80.74 |
-1.28 |
14,501 |
113,430 |
-2,394 |
Jul18 |
180328 |
82.37 |
82.52 |
81.14 |
81.18 |
-1.26 |
10,542 |
71,320 |
+4,026 |
Oct18 |
180328 |
78.54 |
79.52 |
78.53 |
79.31 |
+0.27 |
0 |
8 |
+0 |
Dec18 |
180328 |
77.35 |
77.50 |
76.97 |
76.99 |
-0.63 |
2,221 |
72,650 |
+387 |
Mar19 |
180328 |
77.63 |
77.67 |
77.23 |
77.23 |
-0.57 |
182 |
12,238 |
+94 |
May19 |
180328 |
77.40 |
77.73 |
77.27 |
77.40 |
-0.43 |
11 |
865 |
-3 |
Total Volume and Open Interest |
27,553 |
276,474 |
+2,189 |
Lumber(CME) |
May18 |
180328 |
507.0 |
511.9 |
499.0 |
507.1 |
+0.1 |
437 |
5,421 |
+12 |
Jul18 |
180328 |
492.0 |
499.0 |
489.1 |
496.0 |
+1.1 |
125 |
813 |
+68 |
Sep18 |
180328 |
479.8 |
482.4 |
479.8 |
482.4 |
-0.1 |
2 |
169 |
+0 |
Nov18 |
180328 |
462.0 |
464.7 |
462.0 |
462.9 |
unch |
0 |
88 |
+0 |
Total Volume and Open Interest |
564 |
6,503 |
+80 |
Crude Oil(NYM) |
May18 |
180328 |
64.70 |
65.13 |
63.72 |
64.38 |
-0.87 |
585,899 |
512,488 |
-4,616 |
Jun18 |
180328 |
64.65 |
65.08 |
63.68 |
64.35 |
-0.83 |
116,651 |
347,725 |
-2,986 |
Jul18 |
180328 |
64.36 |
64.76 |
63.39 |
64.06 |
-0.80 |
38,936 |
156,042 |
+3,029 |
Aug18 |
180328 |
64.00 |
64.28 |
62.92 |
63.59 |
-0.77 |
22,459 |
112,140 |
+3,889 |
Sep18 |
180328 |
63.41 |
63.73 |
62.40 |
63.07 |
-0.76 |
25,508 |
170,143 |
+1,933 |
Oct18 |
180328 |
62.89 |
63.07 |
61.91 |
62.54 |
-0.76 |
9,134 |
101,480 |
+825 |
Nov18 |
180328 |
62.29 |
62.64 |
61.43 |
62.05 |
-0.73 |
7,247 |
76,221 |
+1,260 |
Dec18 |
180328 |
61.89 |
62.23 |
60.93 |
61.59 |
-0.70 |
49,923 |
251,898 |
+1,406 |
Jan19 |
180328 |
61.07 |
61.57 |
60.47 |
61.12 |
-0.69 |
8,761 |
88,780 |
+1,435 |
Feb19 |
180328 |
60.59 |
61.07 |
60.00 |
60.65 |
-0.66 |
6,401 |
57,454 |
+1,728 |
Mar19 |
180328 |
60.42 |
60.80 |
59.60 |
60.21 |
-0.63 |
5,523 |
53,174 |
+208 |
Apr19 |
180328 |
60.02 |
60.27 |
59.34 |
59.80 |
-0.61 |
5,712 |
26,178 |
+1,088 |
May19 |
180328 |
59.43 |
59.43 |
59.31 |
59.43 |
-0.59 |
6,020 |
22,620 |
+190 |
Jun19 |
180328 |
59.20 |
59.61 |
58.44 |
59.09 |
-0.56 |
14,671 |
119,173 |
+817 |
Jul19 |
180328 |
58.72 |
58.72 |
58.59 |
58.72 |
-0.53 |
1,076 |
19,496 |
+347 |
Aug19 |
180328 |
58.38 |
58.38 |
58.28 |
58.38 |
-0.50 |
1,280 |
15,997 |
+219 |
Total Volume and Open Interest |
927,759 |
2,483,359 |
+13,808 |
e-miNY Crude Oil(NYM) |
May18 |
180328 |
64.675 |
65.125 |
63.725 |
64.375 |
-0.875 |
14,082 |
2,020 |
-229 |
Jun18 |
180328 |
64.800 |
65.050 |
63.700 |
64.350 |
-0.825 |
228 |
317 |
+12 |
Jul18 |
180328 |
64.400 |
64.750 |
63.425 |
64.050 |
-0.800 |
42 |
83 |
+0 |
Aug18 |
180328 |
63.900 |
64.050 |
63.000 |
63.600 |
-0.750 |
5 |
124 |
+3 |
Sep18 |
180328 |
63.075 |
63.075 |
63.075 |
63.075 |
-0.750 |
1 |
70 |
-1 |
Oct18 |
180328 |
62.550 |
62.550 |
62.550 |
62.550 |
-0.750 |
0 |
38 |
+0 |
Nov18 |
180328 |
62.275 |
62.275 |
62.050 |
62.050 |
-0.725 |
4 |
131 |
+3 |
Dec18 |
180328 |
61.850 |
61.925 |
61.000 |
61.600 |
-0.700 |
4 |
170 |
+3 |
Jan19 |
180328 |
61.125 |
61.125 |
61.125 |
61.125 |
-0.675 |
38 |
70 |
+38 |
Feb19 |
180328 |
60.650 |
60.650 |
60.650 |
60.650 |
-0.650 |
39 |
38 |
+37 |
Total Volume and Open Interest |
14,443 |
3,154 |
-134 |
NY Harbor ULSD(NYM) |
Apr18 |
180328 |
200.60 |
203.03 |
199.68 |
201.48 |
-0.76 |
25,929 |
25,793 |
-9,419 |
May18 |
180328 |
201.25 |
203.04 |
199.60 |
201.39 |
-1.03 |
59,527 |
128,061 |
+5,772 |
Jun18 |
180328 |
201.18 |
202.85 |
199.47 |
201.16 |
-1.31 |
22,886 |
73,614 |
+3,522 |
Jul18 |
180328 |
201.33 |
202.72 |
199.36 |
201.01 |
-1.41 |
12,740 |
41,049 |
+827 |
Aug18 |
180328 |
201.49 |
202.59 |
199.26 |
200.86 |
-1.51 |
7,051 |
25,637 |
+203 |
Sep18 |
180328 |
200.93 |
202.60 |
199.41 |
200.98 |
-1.55 |
4,116 |
20,645 |
+333 |
Oct18 |
180328 |
201.40 |
202.69 |
199.47 |
201.01 |
-1.58 |
1,948 |
11,220 |
-24 |
Nov18 |
180328 |
202.00 |
202.57 |
199.41 |
200.95 |
-1.56 |
1,001 |
11,168 |
+134 |
Dec18 |
180328 |
200.64 |
202.34 |
199.18 |
200.75 |
-1.50 |
5,412 |
52,190 |
-260 |
Jan19 |
180328 |
201.92 |
202.27 |
199.12 |
200.71 |
-1.47 |
1,062 |
8,872 |
+296 |
Feb19 |
180328 |
200.74 |
201.79 |
198.80 |
200.36 |
-1.45 |
262 |
3,249 |
-9 |
Mar19 |
180328 |
199.40 |
200.93 |
197.83 |
199.40 |
-1.40 |
341 |
3,216 |
-41 |
Apr19 |
180328 |
197.11 |
198.11 |
197.11 |
197.65 |
-1.35 |
201 |
1,791 |
-69 |
May19 |
180328 |
196.01 |
196.57 |
196.01 |
196.57 |
-1.25 |
28 |
671 |
+3 |
Total Volume and Open Interest |
142,771 |
419,501 |
+1,221 |
RBOB Gasoline(NYM) |
Apr18 |
180328 |
201.17 |
202.70 |
199.38 |
201.16 |
-0.19 |
41,491 |
25,530 |
-14,111 |
May18 |
180328 |
201.66 |
203.43 |
200.12 |
201.92 |
-0.18 |
71,245 |
160,898 |
+1,167 |
Jun18 |
180328 |
201.72 |
203.68 |
200.40 |
202.18 |
-0.38 |
33,774 |
68,551 |
+2,571 |
Jul18 |
180328 |
201.59 |
203.01 |
199.80 |
201.54 |
-0.55 |
16,403 |
47,313 |
+887 |
Aug18 |
180328 |
200.05 |
201.36 |
198.21 |
199.87 |
-0.81 |
9,668 |
30,810 |
+436 |
Sep18 |
180328 |
197.21 |
198.74 |
195.79 |
197.44 |
-0.96 |
10,516 |
31,688 |
+553 |
Oct18 |
180328 |
184.66 |
185.20 |
182.30 |
183.92 |
-1.19 |
4,429 |
13,342 |
+226 |
Nov18 |
180328 |
179.96 |
181.51 |
178.56 |
180.13 |
-1.33 |
2,297 |
13,787 |
+314 |
Dec18 |
180328 |
178.00 |
178.77 |
175.83 |
177.38 |
-1.40 |
3,689 |
24,614 |
+1,050 |
Jan19 |
180328 |
176.99 |
177.52 |
174.61 |
176.16 |
-1.44 |
449 |
9,155 |
+27 |
Total Volume and Open Interest |
194,760 |
432,272 |
-6,702 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180328 |
201.16 |
201.16 |
201.16 |
201.16 |
-0.19 |
1 |
0 |
-1 |
May18 |
180328 |
201.92 |
201.92 |
201.92 |
201.92 |
-0.18 |
|
|
|
Jun18 |
180328 |
202.18 |
202.18 |
202.18 |
202.18 |
-0.38 |
|
|
|
Jul18 |
180328 |
201.54 |
201.54 |
201.54 |
201.54 |
-0.55 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Apr18 |
180327 |
2.631 |
2.707 |
2.623 |
2.691 |
+0.073 |
57,008 |
20,290 |
-9,409 |
May18 |
180328 |
2.718 |
2.731 |
2.690 |
2.698 |
-0.016 |
130,129 |
389,906 |
+7,164 |
Jun18 |
180328 |
2.769 |
2.780 |
2.740 |
2.751 |
-0.015 |
27,922 |
93,399 |
+5 |
Jul18 |
180328 |
2.824 |
2.835 |
2.795 |
2.808 |
-0.014 |
26,372 |
154,195 |
+4,074 |
Aug18 |
180328 |
2.841 |
2.851 |
2.811 |
2.823 |
-0.015 |
11,589 |
63,208 |
-43 |
Sep18 |
180328 |
2.829 |
2.836 |
2.798 |
2.809 |
-0.014 |
10,955 |
96,749 |
+880 |
Oct18 |
180328 |
2.839 |
2.848 |
2.810 |
2.822 |
-0.014 |
21,703 |
130,534 |
+729 |
Nov18 |
180328 |
2.889 |
2.889 |
2.857 |
2.867 |
-0.013 |
4,709 |
42,424 |
-319 |
Dec18 |
180328 |
3.000 |
3.000 |
2.979 |
2.990 |
-0.011 |
4,354 |
46,744 |
+641 |
Jan19 |
180328 |
3.090 |
3.095 |
3.061 |
3.074 |
-0.011 |
10,704 |
68,991 |
+137 |
Feb19 |
180328 |
3.042 |
3.051 |
3.027 |
3.040 |
-0.008 |
2,945 |
32,376 |
+0 |
Mar19 |
180328 |
2.942 |
2.952 |
2.928 |
2.942 |
-0.007 |
5,958 |
59,064 |
-461 |
Apr19 |
180328 |
2.669 |
2.669 |
2.646 |
2.661 |
-0.005 |
4,576 |
67,437 |
+268 |
May19 |
180328 |
2.624 |
2.634 |
2.614 |
2.630 |
-0.002 |
1,605 |
23,332 |
+522 |
Jun19 |
180328 |
2.648 |
2.657 |
2.640 |
2.656 |
-0.004 |
802 |
14,164 |
-258 |
Jul19 |
180328 |
2.685 |
2.685 |
2.672 |
2.685 |
-0.004 |
533 |
11,752 |
+142 |
Total Volume and Open Interest |
323,302 |
1,400,517 |
-46 |
Brent Crude Oil(ICE) |
May18 |
180328 |
69.72 |
70.25 |
68.78 |
69.53 |
-0.58 |
183,689 |
139,161 |
-37,694 |
Jun18 |
180328 |
69.05 |
69.46 |
67.97 |
68.76 |
-0.70 |
267,754 |
595,653 |
+9,327 |
Jul18 |
180328 |
68.60 |
69.00 |
67.55 |
68.32 |
-0.70 |
104,584 |
265,454 |
+5,035 |
Aug18 |
180328 |
68.14 |
68.55 |
67.13 |
67.87 |
-0.69 |
62,529 |
138,723 |
-1,488 |
Sep18 |
180328 |
67.72 |
68.13 |
66.72 |
67.45 |
-0.68 |
63,023 |
176,597 |
+1,265 |
Oct18 |
180328 |
67.33 |
67.72 |
66.34 |
67.05 |
-0.68 |
29,517 |
97,318 |
+4,272 |
Nov18 |
180328 |
66.95 |
67.34 |
65.98 |
66.67 |
-0.67 |
15,081 |
80,540 |
+1,871 |
Dec18 |
180328 |
66.51 |
66.94 |
65.58 |
66.28 |
-0.66 |
74,933 |
256,496 |
-547 |
Jan19 |
180328 |
66.18 |
66.36 |
65.25 |
65.91 |
-0.65 |
6,784 |
49,715 |
+425 |
Feb19 |
180328 |
65.99 |
65.99 |
65.57 |
65.57 |
-0.64 |
2,386 |
32,876 |
+464 |
Mar19 |
180328 |
65.23 |
65.23 |
65.23 |
65.23 |
-0.62 |
3,389 |
37,625 |
+73 |
Apr19 |
180328 |
65.25 |
65.25 |
64.89 |
64.89 |
-0.61 |
923 |
13,204 |
-26 |
May19 |
180328 |
64.56 |
64.56 |
64.56 |
64.56 |
-0.58 |
1,065 |
18,676 |
+65 |
Jun19 |
180328 |
64.36 |
64.73 |
63.59 |
64.23 |
-0.55 |
11,500 |
86,698 |
+1,050 |
Total Volume and Open Interest |
857,410 |
2,427,927 |
-15,191 |
Gas Oil(ICE) |
Apr18 |
180328 |
614.50 |
619.50 |
609.75 |
618.00 |
-0.25 |
56,385 |
116,901 |
-4,456 |
May18 |
180328 |
614.25 |
618.00 |
608.00 |
616.25 |
-1.00 |
96,639 |
189,506 |
+6,193 |
Jun18 |
180328 |
611.25 |
614.25 |
604.00 |
612.25 |
-1.25 |
65,216 |
148,086 |
-1,218 |
Jul18 |
180328 |
607.25 |
610.50 |
600.75 |
608.75 |
-1.25 |
32,928 |
57,856 |
-5,387 |
Aug18 |
180328 |
605.25 |
609.00 |
599.75 |
607.25 |
-1.00 |
13,849 |
43,808 |
+523 |
Sep18 |
180328 |
604.75 |
608.25 |
598.50 |
606.50 |
-1.25 |
9,693 |
45,687 |
-162 |
Oct18 |
180328 |
603.50 |
606.25 |
598.25 |
605.25 |
-1.50 |
2,802 |
34,132 |
+279 |
Nov18 |
180328 |
601.00 |
604.25 |
595.50 |
602.25 |
-1.50 |
869 |
17,499 |
+69 |
Dec18 |
180328 |
598.50 |
601.50 |
592.00 |
599.50 |
-1.50 |
16,269 |
114,448 |
+1,606 |
Jan19 |
180328 |
594.75 |
599.00 |
590.75 |
597.50 |
-1.50 |
2,289 |
20,241 |
-504 |
Total Volume and Open Interest |
306,796 |
958,158 |
-1,302 |
Ethanol(CBOT) |
Apr18 |
180328 |
1.423 |
1.435 |
1.423 |
1.425 |
unch |
375 |
332 |
-237 |
May18 |
180328 |
1.454 |
1.461 |
1.440 |
1.445 |
-0.001 |
420 |
929 |
+188 |
Jun18 |
180328 |
1.455 |
1.460 |
1.453 |
1.453 |
-0.001 |
92 |
347 |
+35 |
Jul18 |
180328 |
1.453 |
1.455 |
1.453 |
1.453 |
-0.001 |
0 |
230 |
+0 |
Aug18 |
180328 |
1.454 |
1.454 |
1.454 |
1.454 |
-0.001 |
0 |
8 |
+0 |
Sep18 |
180328 |
1.455 |
1.455 |
1.455 |
1.455 |
unch |
3 |
110 |
-3 |
Oct18 |
180328 |
1.448 |
1.448 |
1.448 |
1.448 |
unch |
0 |
1 |
+0 |
Nov18 |
180328 |
1.432 |
1.432 |
1.432 |
1.432 |
unch |
0 |
16 |
+0 |
Total Volume and Open Interest |
890 |
2,012 |
-17 |
WTI Crude Oil(ICE) |
May18 |
180328 |
64.85 |
65.12 |
63.72 |
64.38 |
-0.87 |
43,789 |
70,616 |
-793 |
Jun18 |
180328 |
64.77 |
65.07 |
63.69 |
64.35 |
-0.83 |
45,616 |
88,596 |
+1,316 |
Jul18 |
180328 |
64.43 |
64.76 |
63.39 |
64.06 |
-0.80 |
20,432 |
39,725 |
+730 |
Aug18 |
180328 |
63.93 |
64.24 |
62.95 |
63.59 |
-0.77 |
10,319 |
28,967 |
+299 |
Sep18 |
180328 |
63.40 |
63.67 |
62.44 |
63.07 |
-0.76 |
7,804 |
31,598 |
+337 |
Oct18 |
180328 |
62.79 |
63.11 |
62.10 |
62.54 |
-0.76 |
3,146 |
12,029 |
+192 |
Nov18 |
180328 |
62.24 |
62.65 |
61.50 |
62.05 |
-0.73 |
2,246 |
15,939 |
+920 |
Dec18 |
180328 |
61.81 |
62.13 |
60.97 |
61.59 |
-0.70 |
14,158 |
111,095 |
+1,369 |
Jan19 |
180328 |
61.31 |
61.31 |
60.71 |
61.12 |
-0.69 |
407 |
6,875 |
-46 |
Feb19 |
180328 |
60.65 |
60.65 |
60.65 |
60.65 |
-0.66 |
533 |
5,396 |
-33 |
Mar19 |
180328 |
60.21 |
60.21 |
60.21 |
60.21 |
-0.63 |
406 |
8,247 |
-42 |
Apr19 |
180328 |
59.80 |
59.80 |
59.80 |
59.80 |
-0.61 |
291 |
1,751 |
+38 |
May19 |
180328 |
59.43 |
59.43 |
59.43 |
59.43 |
-0.59 |
137 |
2,569 |
-3 |
Jun19 |
180328 |
59.47 |
59.47 |
58.51 |
59.09 |
-0.56 |
2,013 |
25,875 |
+131 |
Jul19 |
180328 |
58.72 |
58.72 |
58.72 |
58.72 |
-0.53 |
2 |
1,843 |
+0 |
Aug19 |
180328 |
58.38 |
58.38 |
58.38 |
58.38 |
-0.50 |
47 |
1,316 |
-22 |
Total Volume and Open Interest |
154,543 |
550,887 |
+4,691 |
US Dollar Index(ICE) |
Jun18 |
180328 |
88.970 |
89.820 |
88.895 |
89.720 |
+0.738 |
25,798 |
35,464 |
+4,578 |
Sep18 |
180328 |
88.725 |
89.400 |
88.600 |
89.295 |
+0.717 |
94 |
949 |
+49 |
Dec18 |
180328 |
88.050 |
88.960 |
88.050 |
88.890 |
+0.717 |
14 |
297 |
+11 |
Total Volume and Open Interest |
25,907 |
36,719 |
+4,639 |
Australian Dollar(CME) |
Jun18 |
180328 |
76.81 |
77.04 |
76.55 |
76.63 |
-0.26 |
84,033 |
98,419 |
+2,011 |
Sep18 |
180328 |
76.85 |
77.02 |
76.64 |
76.68 |
-0.27 |
26 |
643 |
+4 |
Dec18 |
180328 |
76.87 |
77.08 |
76.62 |
76.75 |
-0.26 |
1 |
343 |
+1 |
Total Volume and Open Interest |
85,862 |
101,328 |
+2,298 |
British Pound(CME) |
Jun18 |
180328 |
142.09 |
142.44 |
141.13 |
141.27 |
-0.74 |
101,356 |
180,805 |
+4,067 |
Sep18 |
180328 |
142.65 |
142.88 |
141.80 |
141.80 |
-0.74 |
7 |
481 |
+0 |
Dec18 |
180328 |
142.39 |
143.49 |
142.39 |
142.39 |
-0.69 |
1 |
31 |
+0 |
Total Volume and Open Interest |
103,920 |
184,006 |
+4,088 |
Canadian Dollar(CME) |
Jun18 |
180328 |
77.74 |
77.86 |
77.43 |
77.56 |
-0.22 |
67,836 |
121,883 |
-91 |
Sep18 |
180328 |
77.93 |
77.94 |
77.60 |
77.68 |
-0.22 |
178 |
2,520 |
+65 |
Dec18 |
180328 |
77.90 |
78.05 |
77.69 |
77.78 |
-0.22 |
12 |
3,800 |
+4 |
Mar19 |
180328 |
77.85 |
78.00 |
77.85 |
77.90 |
-0.20 |
1 |
57 |
+0 |
Total Volume and Open Interest |
68,034 |
128,751 |
-21 |
Japanese Yen(CME) |
Jun18 |
180328 |
95.42 |
95.42 |
93.93 |
94.06 |
-1.22 |
141,081 |
168,978 |
-4,722 |
Sep18 |
180328 |
95.88 |
96.01 |
94.60 |
94.68 |
-1.24 |
24 |
600 |
+2 |
Dec18 |
180328 |
96.53 |
96.57 |
95.29 |
95.35 |
-1.23 |
0 |
525 |
+0 |
Total Volume and Open Interest |
141,432 |
171,467 |
-4,775 |
Swiss Franc(CME) |
Jun18 |
180328 |
106.37 |
106.39 |
105.05 |
105.19 |
-1.13 |
22,139 |
44,398 |
-630 |
Sep18 |
180328 |
106.12 |
107.24 |
105.94 |
106.06 |
-1.13 |
0 |
43 |
+0 |
Dec18 |
180328 |
107.68 |
107.68 |
106.88 |
107.01 |
-1.09 |
3 |
20 |
+0 |
Total Volume and Open Interest |
22,142 |
44,462 |
-630 |
EuroFX(CME) |
Jun18 |
180328 |
124.78 |
124.92 |
123.69 |
123.81 |
-0.97 |
215,794 |
508,863 |
+19,347 |
Sep18 |
180328 |
125.79 |
125.79 |
124.61 |
124.71 |
-0.96 |
215 |
2,876 |
+15 |
Dec18 |
180328 |
126.43 |
126.57 |
125.61 |
125.65 |
-0.97 |
103 |
3,441 |
+11 |
Total Volume and Open Interest |
219,418 |
519,330 |
+19,793 |
Mexican Peso(CME) |
Apr18 |
180328 |
546.25 |
546.25 |
546.25 |
546.25 |
+2.88 |
|
|
|
May18 |
180328 |
543.75 |
543.75 |
543.75 |
543.75 |
+2.63 |
|
|
|
Total Volume and Open Interest |
74,141 |
197,396 |
+9,742 |
Brazilian Real(CME) |
Apr18 |
180328 |
299.95 |
301.20 |
299.00 |
300.20 |
-0.15 |
8,172 |
18,327 |
-5,301 |
May18 |
180328 |
299.00 |
300.50 |
298.25 |
299.30 |
-0.25 |
7,450 |
6,643 |
+5,608 |
Jun18 |
180328 |
297.15 |
298.70 |
297.15 |
298.35 |
-0.35 |
15 |
758 |
-7 |
Jul18 |
180328 |
297.55 |
297.55 |
297.55 |
297.55 |
-0.45 |
0 |
50 |
+0 |
Total Volume and Open Interest |
15,637 |
25,831 |
+300 |
30-Year T-Bonds(CBOT) |
Jun18 |
180328 |
145~230 |
146~100 |
145~130 |
145~280 |
+0~080 |
241,759 |
793,328 |
+4,903 |
Sep18 |
180328 |
145~030 |
145~110 |
144~190 |
144~290 |
+0~080 |
0 |
78 |
+0 |
Dec18 |
180328 |
144~060 |
144~060 |
144~060 |
144~060 |
+0~080 |
|
|
|
Total Volume and Open Interest |
241,759 |
793,406 |
+4,903 |
10-Year T-Notes(CBOT) |
Jun18 |
180328 |
121~000 |
121~090 |
120~250 |
120~290 |
unch |
1,302,107 |
3,490,478 |
-8,030 |
Sep18 |
180328 |
120~250 |
120~315 |
120~190 |
120~215 |
+0~010 |
0 |
454 |
+0 |
Dec18 |
180328 |
120~175 |
120~175 |
120~175 |
120~175 |
+0~010 |
|
|
|
Total Volume and Open Interest |
1,302,107 |
3,490,932 |
-8,030 |
5-Year T-Notes(CBOT) |
Mar18 |
180328 |
114~224 |
114~312 |
114~182 |
114~202 |
-0~012 |
1,444 |
2,819 |
-126 |
Jun18 |
180328 |
114~136 |
114~196 |
114~082 |
114~112 |
-0~006 |
759,684 |
3,366,565 |
-1,498 |
Sep18 |
180328 |
114~112 |
114~112 |
114~086 |
114~112 |
-0~006 |
0 |
6 |
+0 |
Total Volume and Open Interest |
761,128 |
3,369,390 |
-1,624 |
2 Year T-Notes(CBOT) |
Mar18 |
180328 |
106~200 |
106~200 |
106~170 |
106~174 |
-0~010 |
496 |
11,641 |
-170 |
Jun18 |
180328 |
106~110 |
106~126 |
106~082 |
106~092 |
-0~014 |
376,101 |
1,889,733 |
+8,718 |
Sep18 |
180328 |
106~092 |
106~092 |
106~092 |
106~092 |
-0~014 |
|
|
|
Total Volume and Open Interest |
376,597 |
1,901,374 |
+8,548 |
Eurodollars(CME) |
Jun18 |
180328 |
97.730 |
97.740 |
97.700 |
97.715 |
-0.015 |
320,014 |
1,777,799 |
+22,397 |
Sep18 |
180328 |
97.665 |
97.680 |
97.630 |
97.635 |
-0.020 |
203,986 |
1,516,683 |
-15,596 |
Dec18 |
180328 |
97.550 |
97.575 |
97.510 |
97.520 |
-0.020 |
251,615 |
2,045,185 |
+14,371 |
Mar19 |
180328 |
97.455 |
97.480 |
97.410 |
97.425 |
-0.015 |
179,771 |
1,414,239 |
+5,683 |
Jun19 |
180328 |
97.360 |
97.390 |
97.315 |
97.335 |
-0.010 |
240,315 |
1,536,398 |
-2,035 |
Sep19 |
180328 |
97.300 |
97.335 |
97.265 |
97.280 |
-0.005 |
154,447 |
959,036 |
+6,863 |
Dec19 |
180328 |
97.235 |
97.270 |
97.200 |
97.220 |
unch |
222,440 |
2,167,522 |
+728 |
Mar20 |
180328 |
97.220 |
97.255 |
97.190 |
97.210 |
+0.010 |
119,297 |
905,993 |
+6,789 |
Jun20 |
180328 |
97.205 |
97.250 |
97.180 |
97.200 |
+0.015 |
127,224 |
886,219 |
-4,316 |
Sep20 |
180328 |
97.190 |
97.235 |
97.165 |
97.185 |
+0.015 |
74,387 |
645,956 |
-4,784 |
Dec20 |
180328 |
97.160 |
97.210 |
97.135 |
97.160 |
+0.020 |
86,389 |
912,208 |
+1,490 |
Mar21 |
180328 |
97.155 |
97.210 |
97.140 |
97.160 |
+0.020 |
85,465 |
335,552 |
-3,067 |
Jun21 |
180328 |
97.150 |
97.200 |
97.130 |
97.155 |
+0.020 |
68,329 |
285,123 |
-12,248 |
Sep21 |
180328 |
97.145 |
97.190 |
97.125 |
97.145 |
+0.020 |
45,092 |
172,892 |
+3,717 |
Dec21 |
180328 |
97.125 |
97.170 |
97.100 |
97.125 |
+0.020 |
34,723 |
316,060 |
+2,427 |
Mar22 |
180328 |
97.120 |
97.160 |
97.095 |
97.115 |
+0.015 |
38,644 |
129,068 |
+6,447 |
Jun22 |
180328 |
97.110 |
97.155 |
97.090 |
97.110 |
+0.015 |
24,913 |
87,849 |
-2,147 |
Sep22 |
180328 |
97.105 |
97.145 |
97.085 |
97.100 |
+0.010 |
23,793 |
67,307 |
+594 |
Total Volume and Open Interest |
2,469,941 |
48,596 |
+21,272 |
Ultra T-Bond(CBOT) |
Mar18 |
180320 |
157~13 |
157~15 |
157~05 |
157~12 |
-0~31 |
2,741 |
16,610 |
-2,626 |
Jun18 |
180328 |
158~29 |
159~24 |
158~14 |
159~10 |
+0~15 |
101,584 |
945,571 |
-81 |
Sep18 |
180328 |
158~16 |
158~23 |
157~31 |
158~16 |
+0~15 |
|
|
|
Total Volume and Open Interest |
101,584 |
945,571 |
-81 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180320 |
128~195 |
128~215 |
128~180 |
128~205 |
-0~115 |
514 |
5,089 |
-212 |
Jun18 |
180328 |
129~145 |
129~265 |
129~095 |
129~150 |
+0~045 |
115,087 |
548,985 |
-1,261 |
Sep18 |
180328 |
129~120 |
129~120 |
129~120 |
129~120 |
+0~045 |
|
|
|
Total Volume and Open Interest |
115,087 |
548,985 |
-1,261 |
30 Day Federal Funds(CBOT) |
Mar18 |
180328 |
98.500 |
98.500 |
98.497 |
98.497 |
unch |
2,645 |
122,332 |
-449 |
Apr18 |
180328 |
98.325 |
98.325 |
98.320 |
98.325 |
unch |
20,283 |
364,065 |
-7,315 |
May18 |
180328 |
98.315 |
98.320 |
98.315 |
98.315 |
unch |
4,565 |
209,117 |
-1,420 |
Jun18 |
180328 |
98.215 |
98.225 |
98.210 |
98.215 |
unch |
23,455 |
130,520 |
+9,388 |
Jul18 |
180328 |
98.140 |
98.150 |
98.130 |
98.130 |
unch |
24,112 |
279,360 |
-4,375 |
Aug18 |
180328 |
98.125 |
98.130 |
98.110 |
98.115 |
unch |
21,637 |
174,398 |
-1,862 |
Total Volume and Open Interest |
177,821 |
2,444,854 |
-6,501 |
Japanese Govt Bonds(SGX) |
Jun18 |
180328 |
150.86 |
150.95 |
150.85 |
150.91 |
+0.04 |
1,393 |
18,468 |
+358 |
Sep18 |
180328 |
150.91 |
150.91 |
150.91 |
150.91 |
+0.04 |
|
|
|
Dec18 |
180328 |
150.91 |
150.91 |
150.91 |
150.91 |
+0.04 |
|
|
|
Total Volume and Open Interest |
1,393 |
18,468 |
+358 |
Euro-Buxl(EUREX) |
Jun18 |
180328 |
165.94 |
166.50 |
165.14 |
165.68 |
+0.04 |
38,146 |
272,038 |
+16,020 |
Sep18 |
180328 |
171.78 |
171.78 |
171.78 |
171.78 |
+0.10 |
27 |
1,193 |
+103 |
Dec18 |
180328 |
171.78 |
171.78 |
171.78 |
171.78 |
+0.18 |
|
|
|
Total Volume and Open Interest |
38,173 |
273,231 |
+4,534 |
Euro-Bund(EUREX) |
Jun18 |
180328 |
159.30 |
159.69 |
159.12 |
159.31 |
+0.08 |
539,218 |
1,978,328 |
+244,290 |
Sep18 |
180328 |
159.02 |
159.39 |
159.02 |
159.15 |
+0.10 |
76 |
1,234 |
+81 |
Dec18 |
180328 |
157.31 |
157.31 |
157.31 |
157.31 |
+0.08 |
|
|
|
Total Volume and Open Interest |
539,294 |
1,979,562 |
+81,773 |
Euro-Bobl(EUREX) |
Jun18 |
180328 |
131.17 |
131.30 |
131.10 |
131.19 |
+0.06 |
335,417 |
1,589,554 |
+132,450 |
Sep18 |
180328 |
130.70 |
130.70 |
130.57 |
130.57 |
+0.08 |
0 |
2 |
+0 |
Dec18 |
180328 |
130.57 |
130.57 |
130.57 |
130.57 |
+0.08 |
|
|
|
Total Volume and Open Interest |
335,417 |
1,589,556 |
+20,611 |
Euro-Schatz(EUREX) |
Jun18 |
180328 |
111.98 |
111.99 |
111.95 |
111.96 |
unch |
196,650 |
1,694,000 |
+100,727 |
Sep18 |
180328 |
111.78 |
111.78 |
111.78 |
111.78 |
unch |
0 |
75 |
+0 |
Dec18 |
180328 |
111.78 |
111.78 |
111.78 |
111.78 |
unch |
|
|
|
Total Volume and Open Interest |
196,650 |
1,694,075 |
+11,606 |
3-Mth Euribor(EUREX) |
Mar18 |
180319 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
100 |
5,834 |
-99 |
Jun18 |
180328 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
480 |
4,446 |
+481 |
Sep18 |
180328 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
0 |
3,415 |
+0 |
Total Volume and Open Interest |
539 |
33,328 |
+27 |
Long Gilt(LIFFE) |
Mar18 |
180327 |
122~27 |
122~27 |
122~27 |
122~27 |
unch |
14,357 |
15,484 |
-3,218 |
Jun18 |
180328 |
122~08 |
122~23 |
122~08 |
122~21 |
+0~16 |
157,523 |
720,409 |
+12,226 |
Total Volume and Open Interest |
158,365 |
735,057 |
+11,390 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180328 |
99.11 |
99.11 |
99.08 |
99.10 |
+0.00 |
99,879 |
761,250 |
+1,286 |
Sep18 |
180328 |
99.00 |
99.01 |
98.99 |
99.01 |
+0.01 |
24,611 |
471,100 |
-759 |
Dec18 |
180328 |
98.91 |
98.93 |
98.90 |
98.93 |
+0.02 |
45,733 |
495,264 |
-834 |
Mar19 |
180328 |
98.83 |
98.87 |
98.82 |
98.86 |
+0.04 |
36,938 |
374,040 |
+6,888 |
Jun19 |
180328 |
98.75 |
98.80 |
98.75 |
98.79 |
+0.05 |
34,590 |
358,211 |
+822 |
Sep19 |
180328 |
98.68 |
98.74 |
98.68 |
98.73 |
+0.06 |
33,935 |
200,019 |
+335 |
Total Volume and Open Interest |
510,745 |
3,799,111 |
+2,453 |
3-Mth Euribor(LIFFE) |
Jun18 |
180328 |
100.320 |
100.320 |
100.315 |
100.320 |
unch |
50,928 |
567,396 |
+5,338 |
Sep18 |
180328 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
34,812 |
557,403 |
+3,663 |
Dec18 |
180328 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
47,583 |
561,971 |
-9,626 |
Total Volume and Open Interest |
771,202 |
4,840,821 |
+36,589 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180328 |
98.11 |
98.13 |
98.11 |
98.13 |
+0.02 |
15,180 |
214,844 |
+3,787 |
Sep18 |
180328 |
98.09 |
98.12 |
98.09 |
98.11 |
+0.02 |
16,057 |
231,886 |
+2,350 |
Dec18 |
180328 |
98.02 |
98.06 |
98.01 |
98.06 |
+0.04 |
11,121 |
213,577 |
-1,302 |
Mar19 |
180328 |
97.94 |
97.99 |
97.94 |
97.99 |
+0.04 |
11,458 |
153,046 |
-2,429 |
Jun19 |
180328 |
97.86 |
97.91 |
97.85 |
97.91 |
+0.05 |
11,889 |
110,407 |
+951 |
Sep19 |
180328 |
97.77 |
97.83 |
97.77 |
97.83 |
+0.06 |
7,203 |
94,565 |
+971 |
Dec19 |
180328 |
97.69 |
97.76 |
97.69 |
97.76 |
+0.06 |
5,312 |
61,548 |
-876 |
Mar20 |
180328 |
97.63 |
97.69 |
97.63 |
97.69 |
+0.06 |
4,117 |
29,643 |
+881 |
Jun20 |
180328 |
97.61 |
97.64 |
97.61 |
97.63 |
+0.06 |
253 |
3,392 |
+83 |
Sep20 |
180328 |
97.55 |
97.59 |
97.55 |
97.59 |
+0.07 |
300 |
3,488 |
+5 |
Total Volume and Open Interest |
83,005 |
1,118,338 |
+4,496 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180328 |
97.33 |
97.40 |
97.33 |
97.40 |
+0.07 |
136,899 |
1,124,056 |
-13,112 |
Sep18 |
180328 |
97.33 |
97.40 |
97.33 |
97.40 |
+0.07 |
0 |
5 |
+0 |
Total Volume and Open Interest |
136,899 |
1,124,061 |
-13,112 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180328 |
97.84 |
97.90 |
97.83 |
97.89 |
+0.06 |
140,731 |
987,047 |
-4,211 |
Sep18 |
180328 |
97.89 |
97.89 |
97.89 |
97.89 |
+0.06 |
|
|
|
Total Volume and Open Interest |
140,731 |
987,047 |
-4,211 |
Gold(CMX) |
Apr18 |
180328 |
1345.0 |
1346.4 |
1322.3 |
1324.2 |
-17.8 |
346,047 |
108,630 |
-51,123 |
Jun18 |
180328 |
1351.1 |
1352.2 |
1327.7 |
1330.0 |
-17.9 |
192,809 |
327,650 |
+34,020 |
Aug18 |
180328 |
1356.8 |
1358.3 |
1333.8 |
1336.1 |
-18.0 |
8,202 |
49,357 |
+3,190 |
Oct18 |
180328 |
1362.6 |
1363.1 |
1341.8 |
1342.0 |
-18.1 |
981 |
6,801 |
+48 |
Dec18 |
180328 |
1369.2 |
1370.9 |
1347.0 |
1348.6 |
-18.0 |
3,648 |
45,274 |
+691 |
Feb19 |
180328 |
1375.5 |
1375.5 |
1353.1 |
1354.9 |
-18.0 |
172 |
2,847 |
+121 |
Apr19 |
180328 |
1381.5 |
1381.5 |
1361.0 |
1361.2 |
-18.0 |
362 |
2,452 |
-106 |
Jun19 |
180328 |
1367.8 |
1367.8 |
1367.8 |
1367.8 |
-18.0 |
473 |
2,324 |
+252 |
Aug19 |
180328 |
1374.3 |
1374.3 |
1374.3 |
1374.3 |
-18.0 |
0 |
68 |
+0 |
Oct19 |
180328 |
1381.0 |
1381.0 |
1381.0 |
1381.0 |
-18.3 |
0 |
27 |
+0 |
Dec19 |
180328 |
1399.0 |
1399.0 |
1387.8 |
1387.8 |
-18.9 |
44 |
3,348 |
+2 |
Feb20 |
180328 |
1394.4 |
1394.4 |
1394.4 |
1394.4 |
|
|
|
|
Silver(CMX) |
Mar18 |
180327 |
1650.5 |
1650.5 |
1648.9 |
1648.9 |
-14.3 |
55 |
80 |
-30 |
May18 |
180328 |
1651.5 |
1656.0 |
1622.0 |
1625.3 |
-28.8 |
81,048 |
149,163 |
-2,094 |
Jul18 |
180328 |
1661.5 |
1664.0 |
1631.5 |
1634.1 |
-29.0 |
3,813 |
35,228 |
+1,072 |
Sep18 |
180328 |
1667.0 |
1667.0 |
1642.5 |
1644.0 |
-29.2 |
1,370 |
11,690 |
+550 |
Dec18 |
180328 |
1686.0 |
1689.0 |
1656.0 |
1658.5 |
-29.5 |
1,366 |
19,372 |
+642 |
Mar19 |
180328 |
1692.0 |
1692.0 |
1672.5 |
1673.1 |
-30.0 |
75 |
561 |
+10 |
May19 |
180328 |
1683.1 |
1683.1 |
1683.1 |
1683.1 |
-30.0 |
1 |
62 |
+0 |
Total Volume and Open Interest |
87,806 |
217,799 |
+177 |
Platinum(NYMEX) |
Apr18 |
180328 |
944.9 |
947.7 |
933.4 |
934.7 |
-12.0 |
24,115 |
12,588 |
-8,377 |
Jul18 |
180328 |
949.8 |
953.6 |
938.8 |
940.8 |
-11.6 |
15,935 |
61,898 |
+7,122 |
Oct18 |
180328 |
957.2 |
958.0 |
946.0 |
947.6 |
-10.6 |
149 |
940 |
+81 |
Jan19 |
180328 |
957.0 |
957.0 |
953.9 |
953.9 |
-10.3 |
0 |
18 |
+0 |
Total Volume and Open Interest |
40,231 |
75,477 |
-1,154 |
Palladium(NYMEX) |
Jun18 |
180328 |
967.70 |
972.65 |
959.75 |
963.20 |
-8.60 |
4,253 |
22,978 |
-77 |
Sep18 |
180328 |
964.25 |
965.60 |
955.55 |
958.20 |
-8.45 |
137 |
1,193 |
+9 |
Dec18 |
180328 |
952.10 |
952.10 |
952.10 |
952.10 |
-8.25 |
104 |
137 |
+104 |
Total Volume and Open Interest |
4,495 |
24,309 |
+36 |
Copper(CMX) |
Mar18 |
180327 |
297.60 |
299.15 |
297.60 |
299.15 |
+3.10 |
348 |
507 |
-131 |
May18 |
180328 |
298.30 |
301.00 |
296.85 |
300.20 |
+0.15 |
123,566 |
150,761 |
+1,561 |
Jul18 |
180328 |
300.30 |
302.95 |
298.95 |
302.25 |
+0.15 |
9,376 |
55,362 |
+796 |
Sep18 |
180328 |
304.10 |
304.80 |
300.90 |
304.05 |
+0.10 |
3,300 |
33,949 |
-27 |
Dec18 |
180328 |
304.00 |
306.65 |
302.85 |
306.20 |
+0.15 |
2,630 |
20,067 |
+182 |
Total Volume and Open Interest |
143,081 |
290,849 |
+2,430 |
E-mini DJIA Index(CBOT) |
Jun18 |
180328 |
23854 |
24075 |
23707 |
23860 |
+1 |
321,554 |
102,806 |
-3,510 |
Sep18 |
180328 |
23872 |
24093 |
23753 |
23890 |
unch |
235 |
490 |
-19 |
Dec18 |
180328 |
23900 |
24165 |
23835 |
23958 |
+24 |
5 |
12 |
+1 |
Mar19 |
180328 |
24014 |
24103 |
24014 |
24014 |
+10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
321,794 |
103,309 |
-3,528 |
S & P 500(CME) |
Jun18 |
180328 |
2610.70 |
2633.00 |
2593.50 |
2607.60 |
-8.10 |
9,431 |
50,596 |
+5,147 |
Sep18 |
180328 |
2612.20 |
2633.30 |
2609.30 |
2612.20 |
-8.10 |
0 |
25 |
+0 |
Dec18 |
180328 |
2616.80 |
2637.90 |
2613.90 |
2616.80 |
-8.10 |
0 |
300 |
+0 |
Mar19 |
180328 |
2621.40 |
2642.70 |
2618.70 |
2621.40 |
-8.30 |
|
|
|
Total Volume and Open Interest |
9,431 |
50,921 |
+5,147 |
S & P 500 E-Mini(CME) |
Jun18 |
180328 |
2612.75 |
2633.75 |
2593.00 |
2607.50 |
-8.25 |
2,302,375 |
2,889,651 |
+40,133 |
Sep18 |
180328 |
2615.25 |
2638.00 |
2597.25 |
2612.25 |
-8.00 |
12,685 |
56,806 |
+7,037 |
Dec18 |
180328 |
2630.00 |
2640.25 |
2603.25 |
2616.75 |
-8.25 |
733 |
27,120 |
+517 |
Mar19 |
180328 |
2621.50 |
2644.50 |
2621.50 |
2621.50 |
-8.25 |
11 |
127 |
-1 |
Total Volume and Open Interest |
2,315,804 |
2,973,704 |
+47,686 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180328 |
6550.25 |
6582.25 |
6421.00 |
6477.25 |
-84.00 |
637,180 |
229,719 |
-23 |
Sep18 |
180328 |
6570.00 |
6613.50 |
6454.50 |
6508.50 |
-84.25 |
1,198 |
4,632 |
+350 |
Dec18 |
180328 |
6550.00 |
6627.00 |
6500.00 |
6541.50 |
-80.50 |
0 |
19 |
+0 |
Total Volume and Open Interest |
638,378 |
234,372 |
+327 |
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 |
180328 |
1851.00 |
1865.50 |
1842.20 |
1856.20 |
+4.30 |
18,848 |
79,747 |
-1,387 |
Sep18 |
180328 |
1863.30 |
1865.00 |
1850.80 |
1863.30 |
+4.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,848 |
79,749 |
-1,387 |
Volatility Index(CBOE) |
Mar18 |
180321 |
18.45 |
18.70 |
17.35 |
17.76 |
-0.62 |
148,273 |
67,623 |
-9,620 |
Apr18 |
180328 |
20.55 |
21.77 |
19.95 |
21.03 |
+0.60 |
120,558 |
177,438 |
-10,874 |
May18 |
180328 |
19.65 |
20.42 |
19.15 |
19.88 |
+0.35 |
68,956 |
79,863 |
+693 |
Jun18 |
180328 |
19.15 |
19.73 |
18.75 |
19.38 |
+0.35 |
24,727 |
44,614 |
-2,121 |
Total Volume and Open Interest |
233,452 |
392,513 |
-13,565 |
S & P 600(CME) |
Mar18 |
180316 |
961.55 |
961.55 |
961.55 |
961.55 |
-0.35 |
|
|
|
Jun18 |
180328 |
930.00 |
930.00 |
930.00 |
930.00 |
+1.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180328 |
1516.00 |
1526.80 |
1506.40 |
1517.30 |
-1.50 |
14,974 |
9,254 |
+564 |
Total Volume and Open Interest |
14,974 |
9,254 |
+564 |
Nikkei 225(CME) |
Jun18 |
180328 |
20730 |
21365 |
20710 |
21270 |
+530 |
19,764 |
48,389 |
-636 |
Sep18 |
180328 |
20900 |
21340 |
20860 |
21275 |
+535 |
1 |
8 |
+0 |
Total Volume and Open Interest |
19,765 |
48,397 |
-636 |
Nikkei 225(SGX) |
Jun18 |
180328 |
21135 |
21175 |
20615 |
21040 |
-45 |
153,572 |
156,127 |
-2,201 |
Sep18 |
180328 |
21005 |
21005 |
21005 |
21005 |
-50 |
1 |
135 |
+1 |
Dec18 |
180328 |
20865 |
20865 |
20865 |
20865 |
-55 |
0 |
3,061 |
+0 |
Total Volume and Open Interest |
154,375 |
170,331 |
-1,400 |
Nikkei 225 Mini(JPX) |
Mar18 |
180308 |
21220 |
21505 |
21215 |
21380 |
+180 |
1,175,814 |
690,008 |
-377,925 |
Jun18 |
180328 |
21115 |
21180 |
20610 |
21030 |
-80 |
1,603,887 |
331,962 |
+12,610 |
Sep18 |
180328 |
21065 |
21125 |
20570 |
20930 |
-130 |
9,611 |
6,558 |
+605 |
Total Volume and Open Interest |
1,714,508 |
484,386 |
+13,747 |
Nikkei 225(JPX) |
Mar18 |
180308 |
21220 |
21510 |
21220 |
21380 |
+180 |
183,025 |
267,964 |
-106,690 |
Jun18 |
180328 |
21110 |
21180 |
20610 |
21030 |
-80 |
121,552 |
333,108 |
+4,317 |
Sep18 |
180328 |
21060 |
21120 |
20620 |
20930 |
-130 |
666 |
6,955 |
+167 |
Total Volume and Open Interest |
122,337 |
426,934 |
+4,455 |
Nikkei 225(CME) Yen |
Mar18 |
180308 |
21485 |
21680 |
21295 |
21660 |
+220 |
72,985 |
48,326 |
-11,850 |
Jun18 |
180328 |
20690 |
21325 |
20670 |
21230 |
+535 |
53,307 |
68,909 |
-2,268 |
Sep18 |
180328 |
21175 |
21245 |
21175 |
21175 |
+530 |
0 |
2 |
+0 |
Total Volume and Open Interest |
53,307 |
68,912 |
-2,268 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180308 |
21490 |
21660 |
21310 |
21660 |
+220 |
10 |
39 |
+5 |
Jun18 |
180328 |
20900 |
21310 |
20790 |
21230 |
+540 |
3 |
10 |
+2 |
Sep18 |
180328 |
21170 |
21170 |
21170 |
21170 |
+530 |
|
|
|
Total Volume and Open Interest |
3 |
10 |
+2 |
CAC 40(EURONEXT) |
Apr18 |
180328 |
5044.0 |
5146.0 |
5024.0 |
5117.5 |
+15.5 |
93,633 |
297,824 |
-29,628 |
May18 |
180328 |
4997.5 |
5075.0 |
4996.0 |
5060.0 |
+15.5 |
114 |
132 |
+28 |
Jun18 |
180328 |
4922.5 |
5015.0 |
4908.5 |
5000.0 |
+16.0 |
144 |
32,563 |
+47 |
Total Volume and Open Interest |
93,891 |
359,031 |
-29,553 |
Hang Seng Index(HKFE) |
Mar18 |
180328 |
30792 |
30855 |
30307 |
30337 |
-442 |
266,165 |
77,827 |
-22,270 |
Apr18 |
180328 |
30769 |
30829 |
29925 |
29956 |
-797 |
76,224 |
72,438 |
+42,423 |
Total Volume and Open Interest |
344,923 |
162,569 |
+21,246 |
DAX(EUREX) |
Jun18 |
180328 |
11844.5 |
12017.5 |
11771.5 |
11921.0 |
-57.0 |
101,229 |
131,906 |
+24,108 |
Sep18 |
180328 |
11869.5 |
11962.0 |
11770.5 |
11902.5 |
-57.5 |
141 |
3,107 |
+10 |
Dec18 |
180328 |
11767.0 |
11910.0 |
11767.0 |
11889.5 |
-58.5 |
12 |
86 |
-3 |
Total Volume and Open Interest |
101,382 |
135,099 |
+609 |
Mini-DAX(EUREX) |
Mar18 |
180316 |
12368.0 |
12432.0 |
12362.0 |
12363.0 |
+2.5 |
38,827 |
22,713 |
-4,924 |
Jun18 |
180328 |
11850.0 |
12017.0 |
11772.0 |
11921.0 |
-57.0 |
42,221 |
13,741 |
+4,397 |
Sep18 |
180328 |
11851.0 |
11981.0 |
11771.0 |
11902.5 |
-57.5 |
77 |
685 |
+56 |
Total Volume and Open Interest |
42,301 |
14,427 |
-551 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180316 |
3418 |
3433 |
3414 |
3430 |
+11 |
2,811,850 |
1,338,414 |
-388,576 |
Jun18 |
180328 |
3193 |
3262 |
3179 |
3235 |
+6 |
1,737,145 |
3,752,507 |
+7,840 |
Sep18 |
180328 |
3184 |
3251 |
3171 |
3224 |
+6 |
101 |
44,592 |
+21 |
Total Volume and Open Interest |
1,745,259 |
3,812,918 |
+7,854 |
Swiss Market Index(EUREX) |
Mar18 |
180316 |
8877 |
8877 |
8877 |
8877 |
-11 |
117,697 |
120,017 |
-49,017 |
Jun18 |
180328 |
8380 |
8620 |
8360 |
8579 |
+125 |
56,342 |
260,745 |
+19,403 |
Sep18 |
180328 |
8378 |
8587 |
8338 |
8550 |
+125 |
23 |
382 |
+9 |
Total Volume and Open Interest |
56,370 |
261,135 |
+4,055 |
FT-SE 100(EURONEXT) |
Jun18 |
180328 |
6846.00 |
6977.00 |
6836.00 |
6943.50 |
+37.00 |
117,107 |
629,075 |
+2,337 |
Sep18 |
180328 |
6807.00 |
6880.00 |
6807.00 |
6877.00 |
+36.50 |
21 |
102 |
+4 |
Dec18 |
180328 |
6842.50 |
6843.00 |
6842.50 |
6842.50 |
+36.50 |
0 |
1,015 |
+0 |
Total Volume and Open Interest |
117,128 |
630,192 |
+2,341 |
SPI 200(SFE) |
Jun18 |
180328 |
5816.0 |
5837.0 |
5744.0 |
5765.0 |
-53.0 |
67,997 |
262,708 |
-824 |
Sep18 |
180328 |
5710.0 |
5710.0 |
5710.0 |
5710.0 |
-53.0 |
0 |
2,805 |
+0 |
Dec18 |
180328 |
5698.0 |
5698.0 |
5698.0 |
5698.0 |
-53.0 |
0 |
3,159 |
+0 |
Total Volume and Open Interest |
68,096 |
268,948 |
-795 |
FTSE MIB(ISE) |
Jun18 |
180328 |
21575.00 |
21970.00 |
21430.00 |
21826.00 |
+93.00 |
35,992 |
42,152 |
+855 |
Sep18 |
180328 |
21420.00 |
21800.00 |
21330.00 |
21696.00 |
+88.00 |
105 |
56 |
+31 |
Dec18 |
180328 |
21574.00 |
21574.00 |
21574.00 |
21574.00 |
+93.00 |
3 |
6 |
+1 |
Total Volume and Open Interest |
36,100 |
42,214 |
+887 |
KOSPI 200(KFE) |
Jun18 |
180328 |
316.35 |
316.60 |
310.55 |
316.30 |
+0.65 |
312,297 |
229,070 |
-2,417 |
Sep18 |
180328 |
316.90 |
317.00 |
311.25 |
316.65 |
+0.60 |
673 |
7,598 |
+247 |
Dec18 |
180328 |
313.30 |
317.15 |
312.45 |
317.15 |
+0.70 |
18 |
33,651 |
+33 |
Total Volume and Open Interest |
312,990 |
293,571 |
-2,137 |
GSCI(CME) |
Apr18 |
180328 |
450.70 |
452.00 |
447.55 |
450.30 |
-2.60 |
65 |
15,187 |
-27 |
May18 |
180328 |
450.90 |
450.90 |
450.90 |
450.90 |
-2.60 |
|
|
|
Jun18 |
180328 |
451.45 |
451.45 |
451.45 |
451.45 |
-2.60 |
|
|
|
Total Volume and Open Interest |
65 |
15,187 |
-27 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|