|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 29, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May18 |
180329 |
1019.50 |
1050.75 |
1012.50 |
1044.75 |
+26.75 |
98,041 |
348,391 |
-3,708 |
Jul18 |
180329 |
1029.25 |
1060.75 |
1023.00 |
1055.50 |
+26.75 |
56,035 |
249,161 |
+4,332 |
Aug18 |
180329 |
1031.25 |
1062.00 |
1025.00 |
1058.00 |
+27.50 |
5,215 |
29,769 |
+637 |
Sep18 |
180329 |
1023.00 |
1053.00 |
1015.75 |
1051.25 |
+30.00 |
1,628 |
10,108 |
+113 |
Nov18 |
180329 |
1016.50 |
1049.25 |
1009.75 |
1047.75 |
+31.25 |
20,773 |
176,926 |
+1,042 |
Jan19 |
180329 |
1019.25 |
1051.75 |
1012.75 |
1049.75 |
+30.50 |
1,405 |
22,162 |
-306 |
Mar19 |
180329 |
1017.50 |
1047.75 |
1011.25 |
1045.75 |
+28.25 |
1,107 |
18,395 |
+429 |
May19 |
180329 |
1018.50 |
1047.00 |
1012.00 |
1044.50 |
+26.75 |
267 |
5,188 |
+64 |
Jul19 |
180329 |
1016.50 |
1049.50 |
1015.00 |
1045.50 |
+24.50 |
91 |
6,701 |
+43 |
Aug19 |
180329 |
1040.25 |
1040.25 |
1040.25 |
1040.25 |
+24.50 |
0 |
78 |
+0 |
Sep19 |
180329 |
1023.25 |
1023.25 |
1023.25 |
1023.25 |
+24.50 |
0 |
42 |
+0 |
Nov19 |
180329 |
986.00 |
1010.00 |
985.00 |
1003.75 |
+16.00 |
127 |
5,767 |
+14 |
Jan20 |
180329 |
987.75 |
1010.75 |
987.50 |
1009.00 |
+16.25 |
0 |
21 |
+0 |
Mar20 |
180329 |
1009.50 |
1009.50 |
1009.50 |
1009.50 |
+16.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
184,691 |
872,794 |
+2,660 |
Soybean Meal(CBOT) |
May18 |
180329 |
371.80 |
386.20 |
367.80 |
384.00 |
+12.70 |
42,453 |
189,325 |
-979 |
Jul18 |
180329 |
373.70 |
388.00 |
370.20 |
386.30 |
+12.60 |
22,069 |
124,981 |
+1,919 |
Aug18 |
180329 |
370.00 |
384.40 |
367.10 |
383.20 |
+12.70 |
3,542 |
26,854 |
+142 |
Sep18 |
180329 |
366.10 |
380.90 |
363.80 |
380.00 |
+13.20 |
1,830 |
14,679 |
-154 |
Oct18 |
180329 |
361.70 |
377.20 |
359.60 |
376.30 |
+13.70 |
1,738 |
16,850 |
+507 |
Dec18 |
180329 |
360.90 |
375.40 |
357.60 |
374.70 |
+13.70 |
7,375 |
59,456 |
+386 |
Jan19 |
180329 |
358.10 |
371.50 |
354.70 |
370.80 |
+13.20 |
341 |
6,341 |
-37 |
Mar19 |
180329 |
349.20 |
363.00 |
348.70 |
362.50 |
+11.10 |
513 |
9,576 |
+69 |
May19 |
180329 |
345.60 |
358.00 |
344.20 |
357.60 |
+9.90 |
219 |
6,178 |
+118 |
Jul19 |
180329 |
345.50 |
357.60 |
345.40 |
357.00 |
+9.20 |
20 |
3,696 |
+2 |
Total Volume and Open Interest |
80,167 |
463,132 |
+1,930 |
Soybean Oil(CBOT) |
May18 |
180329 |
31.62 |
32.15 |
31.42 |
31.87 |
+0.25 |
41,864 |
236,459 |
-1,101 |
Jul18 |
180329 |
31.88 |
32.40 |
31.67 |
32.13 |
+0.25 |
25,223 |
125,244 |
+2,188 |
Aug18 |
180329 |
32.00 |
32.52 |
31.80 |
32.26 |
+0.26 |
4,778 |
27,735 |
+654 |
Sep18 |
180329 |
32.13 |
32.64 |
31.94 |
32.37 |
+0.24 |
3,470 |
20,875 |
+686 |
Oct18 |
180329 |
32.27 |
32.68 |
32.06 |
32.50 |
+0.25 |
1,525 |
17,114 |
+333 |
Dec18 |
180329 |
32.53 |
33.30 |
32.31 |
32.79 |
+0.26 |
6,061 |
63,269 |
+856 |
Jan19 |
180329 |
32.62 |
33.24 |
32.55 |
32.99 |
+0.24 |
340 |
11,271 |
+27 |
Mar19 |
180329 |
33.00 |
33.48 |
32.79 |
33.22 |
+0.23 |
198 |
8,379 |
+88 |
May19 |
180329 |
33.14 |
33.62 |
33.00 |
33.44 |
+0.25 |
61 |
2,851 |
+1 |
Jul19 |
180329 |
33.26 |
33.81 |
33.20 |
33.66 |
+0.27 |
89 |
2,268 |
+15 |
Total Volume and Open Interest |
83,678 |
518,872 |
+3,741 |
Canola(WCE) |
May18 |
180329 |
520.9 |
525.9 |
517.7 |
522.7 |
+0.9 |
8,270 |
76,387 |
+1,977 |
Jul18 |
180329 |
525.8 |
531.2 |
523.0 |
528.4 |
+1.6 |
3,969 |
54,115 |
+527 |
Nov18 |
180329 |
514.5 |
518.9 |
510.0 |
516.6 |
+0.6 |
2,432 |
60,878 |
+553 |
Jan19 |
180329 |
518.1 |
522.3 |
513.7 |
520.1 |
+0.2 |
166 |
5,028 |
+123 |
Mar19 |
180329 |
519.1 |
523.1 |
515.4 |
521.3 |
-0.4 |
1 |
585 |
+1 |
Total Volume and Open Interest |
14,838 |
197,257 |
+3,181 |
Corn(CBOT) |
May18 |
180329 |
373.75 |
389.25 |
373.75 |
387.75 |
+14.25 |
134,332 |
646,134 |
-9,364 |
Jul18 |
180329 |
382.75 |
397.50 |
382.00 |
396.25 |
+14.00 |
56,786 |
490,016 |
+5,764 |
Sep18 |
180329 |
389.00 |
404.00 |
388.75 |
403.25 |
+14.25 |
24,416 |
212,295 |
+2,190 |
Dec18 |
180329 |
396.75 |
411.75 |
396.75 |
411.50 |
+14.50 |
33,477 |
354,891 |
-553 |
Mar19 |
180329 |
403.75 |
418.50 |
403.75 |
418.25 |
+13.75 |
4,273 |
78,448 |
+1,359 |
May19 |
180329 |
408.75 |
422.25 |
408.75 |
422.25 |
+13.00 |
958 |
16,322 |
+82 |
Jul19 |
180329 |
412.50 |
425.75 |
412.50 |
425.50 |
+12.50 |
1,802 |
22,853 |
-8 |
Sep19 |
180329 |
401.50 |
410.75 |
401.50 |
409.00 |
+7.50 |
74 |
3,074 |
+56 |
Dec19 |
180329 |
404.75 |
414.50 |
404.00 |
412.25 |
+7.00 |
1,208 |
25,303 |
+384 |
Mar20 |
180329 |
414.00 |
420.50 |
414.00 |
420.50 |
+6.50 |
82 |
395 |
+74 |
Total Volume and Open Interest |
257,468 |
1,850,903 |
-8 |
Wheat(CBOT) |
May18 |
180329 |
447.50 |
455.75 |
441.50 |
451.00 |
+5.50 |
57,977 |
224,069 |
+74 |
Jul18 |
180329 |
465.00 |
472.50 |
459.00 |
468.50 |
+5.75 |
34,937 |
132,355 |
+3,790 |
Sep18 |
180329 |
481.00 |
489.25 |
475.75 |
485.25 |
+5.75 |
10,314 |
59,373 |
+232 |
Dec18 |
180329 |
502.50 |
510.25 |
497.00 |
506.50 |
+5.50 |
4,626 |
57,536 |
+285 |
Mar19 |
180329 |
518.00 |
525.50 |
513.50 |
522.25 |
+5.25 |
956 |
16,812 |
+65 |
May19 |
180329 |
528.00 |
534.00 |
522.25 |
531.00 |
+5.25 |
69 |
1,610 |
+9 |
Total Volume and Open Interest |
108,967 |
498,346 |
+4,453 |
Wheat(KCBT) |
May18 |
180329 |
461.25 |
471.50 |
456.00 |
467.25 |
+6.25 |
23,386 |
107,448 |
-1,189 |
Jul18 |
180329 |
482.50 |
490.75 |
475.50 |
486.25 |
+6.25 |
18,576 |
81,975 |
+1,341 |
Sep18 |
180329 |
499.25 |
509.25 |
494.00 |
505.25 |
+6.50 |
4,632 |
42,628 |
+771 |
Dec18 |
180329 |
524.00 |
533.00 |
517.50 |
529.75 |
+7.25 |
2,781 |
31,411 |
-439 |
Mar19 |
180329 |
538.00 |
547.75 |
532.25 |
544.75 |
+7.50 |
479 |
13,425 |
+101 |
May19 |
180329 |
540.75 |
554.00 |
539.25 |
551.25 |
+6.75 |
61 |
1,816 |
+23 |
Jul19 |
180329 |
544.75 |
557.50 |
544.00 |
554.75 |
+6.00 |
4 |
1,573 |
+0 |
Total Volume and Open Interest |
49,919 |
280,634 |
+608 |
Wheat(MGE) |
May18 |
180329 |
589.25 |
592.00 |
575.00 |
578.50 |
-11.00 |
3,793 |
32,190 |
-459 |
Jul18 |
180329 |
597.00 |
600.00 |
583.25 |
586.50 |
-11.50 |
1,090 |
12,863 |
+251 |
Sep18 |
180329 |
605.00 |
606.25 |
591.00 |
594.00 |
-11.50 |
289 |
8,825 |
-23 |
Dec18 |
180329 |
618.50 |
618.50 |
604.00 |
607.00 |
-11.25 |
79 |
6,276 |
-2 |
Mar19 |
180329 |
628.00 |
628.00 |
615.00 |
618.50 |
-9.50 |
15 |
1,101 |
+1 |
May19 |
180329 |
627.00 |
629.00 |
622.50 |
625.50 |
-7.50 |
6 |
29 |
+6 |
Total Volume and Open Interest |
5,272 |
61,317 |
-226 |
Oats(CBOT) |
May18 |
180329 |
222.75 |
228.25 |
221.50 |
225.00 |
+3.25 |
386 |
4,534 |
+62 |
Jul18 |
180329 |
230.50 |
236.25 |
230.25 |
233.75 |
+3.25 |
67 |
1,171 |
+34 |
Sep18 |
180329 |
239.00 |
240.25 |
239.00 |
239.50 |
+1.00 |
0 |
55 |
+0 |
Dec18 |
180329 |
251.00 |
251.00 |
250.75 |
250.75 |
+1.50 |
33 |
423 |
+33 |
Total Volume and Open Interest |
486 |
6,213 |
+129 |
Rough Rice(CBOT) |
May18 |
180329 |
12.43 |
12.47 |
12.34 |
12.35 |
-0.09 |
299 |
5,750 |
-64 |
Jul18 |
180329 |
12.61 |
12.61 |
12.52 |
12.52 |
-0.09 |
126 |
1,354 |
+6 |
Sep18 |
180329 |
11.80 |
11.83 |
11.75 |
11.81 |
-0.02 |
100 |
1,104 |
+52 |
Nov18 |
180329 |
11.58 |
11.58 |
11.58 |
11.58 |
-0.10 |
|
|
|
Total Volume and Open Interest |
525 |
8,208 |
-6 |
Live Cattle(CME) |
Apr18 |
180329 |
116.200 |
116.980 |
113.150 |
113.750 |
-2.250 |
9,248 |
43,025 |
-2,201 |
Jun18 |
180329 |
105.750 |
106.930 |
102.580 |
102.580 |
-3.000 |
32,774 |
159,907 |
-304 |
Aug18 |
180329 |
104.650 |
105.650 |
101.450 |
101.480 |
-2.970 |
14,058 |
75,368 |
+1,061 |
Oct18 |
180329 |
108.480 |
109.035 |
105.300 |
105.430 |
-2.870 |
7,529 |
44,008 |
+989 |
Dec18 |
180329 |
112.535 |
112.950 |
109.950 |
110.035 |
-2.350 |
4,362 |
23,813 |
+309 |
Feb19 |
180329 |
114.500 |
115.035 |
112.135 |
112.350 |
-2.200 |
1,329 |
6,397 |
+261 |
Total Volume and Open Interest |
69,613 |
357,162 |
+146 |
Feeder Cattle(CME) |
Mar18 |
180329 |
136.050 |
136.185 |
135.500 |
135.600 |
-0.385 |
680 |
3,133 |
-151 |
Apr18 |
180329 |
137.830 |
139.330 |
133.325 |
133.325 |
-4.505 |
2,774 |
11,649 |
-582 |
May18 |
180329 |
138.700 |
139.935 |
134.000 |
134.035 |
-4.465 |
6,020 |
19,901 |
+613 |
Aug18 |
180329 |
144.435 |
145.500 |
140.035 |
140.435 |
-4.000 |
2,761 |
12,731 |
+106 |
Sep18 |
180329 |
145.600 |
146.285 |
141.035 |
141.330 |
-3.970 |
536 |
2,799 |
+28 |
Oct18 |
180329 |
145.600 |
146.400 |
141.130 |
141.500 |
-3.950 |
245 |
2,218 |
+12 |
Nov18 |
180329 |
145.785 |
146.380 |
140.880 |
141.100 |
-4.230 |
137 |
1,602 |
+30 |
Total Volume and Open Interest |
13,195 |
54,643 |
+71 |
Lean Hogs(CME) |
Apr18 |
180329 |
57.050 |
57.500 |
56.900 |
57.250 |
+0.320 |
6,605 |
24,141 |
-1,478 |
May18 |
180329 |
67.600 |
67.850 |
66.830 |
67.830 |
+0.500 |
337 |
4,220 |
+71 |
Jun18 |
180329 |
76.400 |
76.750 |
75.480 |
76.550 |
-0.085 |
16,933 |
100,458 |
+2,488 |
Jul18 |
180329 |
77.580 |
77.850 |
76.830 |
77.550 |
-0.100 |
6,856 |
26,580 |
+917 |
Aug18 |
180329 |
77.400 |
77.785 |
76.885 |
77.285 |
-0.365 |
4,346 |
30,748 |
+198 |
Oct18 |
180329 |
66.000 |
66.180 |
65.535 |
65.885 |
-0.115 |
2,927 |
34,973 |
+374 |
Dec18 |
180329 |
60.380 |
60.500 |
59.680 |
59.880 |
-0.500 |
962 |
15,471 |
+72 |
Feb19 |
180329 |
64.080 |
64.300 |
63.500 |
63.680 |
-0.670 |
142 |
2,317 |
+43 |
Total Volume and Open Interest |
39,171 |
239,660 |
+2,706 |
Class III Milk(CME) |
Mar18 |
180329 |
14.24 |
14.24 |
14.23 |
14.23 |
unch |
74 |
4,240 |
-5 |
Apr18 |
180329 |
14.38 |
14.38 |
14.27 |
14.27 |
-0.07 |
115 |
3,349 |
+3 |
May18 |
180329 |
14.35 |
14.36 |
14.21 |
14.27 |
-0.06 |
53 |
3,370 |
-9 |
Jun18 |
180329 |
14.71 |
14.75 |
14.65 |
14.66 |
-0.07 |
64 |
2,770 |
+11 |
Jul18 |
180329 |
15.28 |
15.28 |
15.23 |
15.23 |
-0.04 |
17 |
1,922 |
-4 |
Aug18 |
180329 |
15.62 |
15.63 |
15.60 |
15.61 |
-0.05 |
3 |
1,642 |
+0 |
Sep18 |
180329 |
15.89 |
15.91 |
15.87 |
15.90 |
-0.03 |
44 |
1,848 |
+1 |
Oct18 |
180329 |
15.87 |
15.92 |
15.86 |
15.90 |
-0.05 |
50 |
1,546 |
+31 |
Nov18 |
180329 |
15.86 |
15.86 |
15.83 |
15.83 |
-0.03 |
3 |
1,475 |
+3 |
Dec18 |
180329 |
15.83 |
15.83 |
15.78 |
15.78 |
-0.05 |
0 |
1,427 |
+0 |
Jan19 |
180329 |
15.62 |
15.69 |
15.62 |
15.64 |
+0.02 |
2 |
104 |
+0 |
Feb19 |
180329 |
15.63 |
15.65 |
15.63 |
15.65 |
+0.02 |
2 |
65 |
+2 |
Mar19 |
180329 |
15.61 |
15.61 |
15.61 |
15.61 |
unch |
2 |
38 |
+0 |
Total Volume and Open Interest |
429 |
24,074 |
+33 |
Cocoa(ICE) |
May18 |
180329 |
2581 |
2607 |
2545 |
2556 |
-41 |
20,383 |
109,767 |
-620 |
Jul18 |
180329 |
2613 |
2635 |
2573 |
2584 |
-45 |
11,486 |
76,744 |
+351 |
Sep18 |
180329 |
2625 |
2648 |
2585 |
2595 |
-49 |
6,590 |
37,704 |
-610 |
Dec18 |
180329 |
2622 |
2648 |
2586 |
2593 |
-52 |
2,553 |
32,853 |
+430 |
Mar19 |
180329 |
2609 |
2632 |
2572 |
2578 |
-53 |
2,463 |
22,355 |
+252 |
May19 |
180329 |
2621 |
2622 |
2575 |
2582 |
-53 |
494 |
10,818 |
-40 |
Jul19 |
180329 |
2629 |
2629 |
2585 |
2589 |
-53 |
19 |
4,952 |
+0 |
Total Volume and Open Interest |
44,067 |
304,154 |
-190 |
Coffee "C"(ICE) |
May18 |
180329 |
117.80 |
118.75 |
117.40 |
118.15 |
+0.40 |
20,496 |
140,358 |
-407 |
Jul18 |
180329 |
119.80 |
120.75 |
119.45 |
120.20 |
+0.40 |
8,697 |
59,897 |
+606 |
Sep18 |
180329 |
122.20 |
122.90 |
121.75 |
122.35 |
+0.35 |
4,366 |
32,012 |
-96 |
Dec18 |
180329 |
125.50 |
126.30 |
125.20 |
125.70 |
+0.25 |
3,645 |
24,624 |
-255 |
Mar19 |
180329 |
129.20 |
129.70 |
128.80 |
129.20 |
+0.25 |
497 |
9,531 |
+33 |
May19 |
180329 |
131.35 |
132.00 |
131.10 |
131.55 |
+0.25 |
603 |
4,516 |
+345 |
Total Volume and Open Interest |
38,449 |
275,252 |
+242 |
Orange Juice(ICE) |
May18 |
180329 |
140.90 |
141.30 |
139.85 |
141.10 |
unch |
364 |
9,560 |
+23 |
Jul18 |
180329 |
140.90 |
141.55 |
140.00 |
141.55 |
+0.35 |
101 |
1,988 |
+11 |
Sep18 |
180329 |
141.70 |
141.70 |
141.70 |
141.70 |
+0.30 |
54 |
1,050 |
+23 |
Nov18 |
180329 |
142.30 |
142.30 |
142.30 |
142.30 |
+0.15 |
6 |
602 |
+5 |
Jan19 |
180329 |
142.95 |
142.95 |
142.95 |
142.95 |
+0.10 |
1 |
27 |
+1 |
Mar19 |
180329 |
143.45 |
143.45 |
143.45 |
143.45 |
+0.05 |
0 |
13 |
+0 |
Total Volume and Open Interest |
526 |
13,240 |
+63 |
Sugar #11(ICE) |
May18 |
180329 |
12.25 |
12.38 |
12.19 |
12.35 |
+0.14 |
85,740 |
403,088 |
-14,835 |
Jul18 |
180329 |
12.38 |
12.49 |
12.33 |
12.46 |
+0.12 |
48,865 |
247,558 |
+11,288 |
Oct18 |
180329 |
12.80 |
12.89 |
12.78 |
12.87 |
+0.09 |
31,292 |
150,081 |
+2,244 |
Mar19 |
180329 |
14.12 |
14.15 |
14.02 |
14.13 |
+0.06 |
16,970 |
104,620 |
+4,024 |
May19 |
180329 |
14.34 |
14.39 |
14.28 |
14.35 |
+0.05 |
11,137 |
29,700 |
+5,208 |
Jul19 |
180329 |
14.47 |
14.53 |
14.42 |
14.47 |
+0.04 |
2,206 |
16,217 |
+836 |
Oct19 |
180329 |
14.72 |
14.79 |
14.68 |
14.72 |
+0.03 |
2,143 |
14,547 |
+1,301 |
Mar20 |
180329 |
15.31 |
15.33 |
15.29 |
15.32 |
+0.02 |
880 |
5,411 |
+131 |
Total Volume and Open Interest |
199,241 |
974,778 |
+10,199 |
London Cocoa(LCE) |
May18 |
180329 |
1792 |
1800 |
1749 |
1753 |
-43 |
13,059 |
72,556 |
-2,231 |
Jul18 |
180329 |
1818 |
1822 |
1776 |
1780 |
-39 |
6,774 |
54,680 |
-79 |
Sep18 |
180329 |
1818 |
1830 |
1784 |
1789 |
-38 |
3,401 |
30,004 |
-298 |
Dec18 |
180329 |
1817 |
1829 |
1783 |
1788 |
-37 |
2,504 |
45,366 |
-1,110 |
Mar19 |
180329 |
1802 |
1814 |
1770 |
1774 |
-35 |
1,829 |
35,077 |
-1,134 |
May19 |
180329 |
1805 |
1808 |
1773 |
1774 |
-34 |
317 |
13,537 |
-168 |
Jul19 |
180329 |
1809 |
1813 |
1779 |
1779 |
-33 |
164 |
7,104 |
-30 |
Total Volume and Open Interest |
28,340 |
264,093 |
-4,928 |
London Sugar(LCE) |
May18 |
180329 |
348.30 |
352.90 |
347.90 |
351.20 |
+3.40 |
10,526 |
39,153 |
-4,047 |
Aug18 |
180329 |
340.40 |
343.10 |
339.40 |
342.80 |
+3.20 |
6,554 |
35,465 |
+2,566 |
Oct18 |
180329 |
339.90 |
341.30 |
339.00 |
341.00 |
+1.90 |
1,777 |
11,296 |
+550 |
Dec18 |
180329 |
347.00 |
347.90 |
346.30 |
347.80 |
+1.30 |
602 |
5,506 |
+167 |
Mar19 |
180329 |
357.00 |
357.00 |
356.50 |
357.00 |
+0.40 |
172 |
4,237 |
+109 |
Total Volume and Open Interest |
19,743 |
98,834 |
-630 |
Cotton(ICE) |
May18 |
180329 |
80.74 |
82.20 |
80.68 |
81.46 |
+0.72 |
13,131 |
113,091 |
-339 |
Jul18 |
180329 |
81.18 |
82.51 |
81.08 |
81.80 |
+0.62 |
6,618 |
72,762 |
+1,442 |
Oct18 |
180329 |
79.23 |
79.23 |
79.23 |
79.23 |
-0.08 |
0 |
8 |
+0 |
Dec18 |
180329 |
76.95 |
77.78 |
76.90 |
77.73 |
+0.74 |
2,323 |
73,302 |
+652 |
Mar19 |
180329 |
77.22 |
77.93 |
77.13 |
77.82 |
+0.59 |
74 |
12,295 |
+57 |
May19 |
180329 |
77.43 |
78.03 |
77.43 |
77.93 |
+0.53 |
0 |
865 |
+0 |
Total Volume and Open Interest |
22,146 |
278,286 |
+1,812 |
Lumber(CME) |
May18 |
180329 |
510.9 |
517.1 |
510.9 |
515.7 |
+8.6 |
864 |
5,340 |
-81 |
Jul18 |
180329 |
499.5 |
506.0 |
499.4 |
505.4 |
+9.4 |
159 |
869 |
+56 |
Sep18 |
180329 |
487.0 |
491.0 |
487.0 |
489.7 |
+7.3 |
21 |
161 |
-8 |
Nov18 |
180329 |
466.9 |
472.9 |
466.9 |
472.0 |
+9.1 |
7 |
88 |
+0 |
Total Volume and Open Interest |
1,051 |
6,470 |
-33 |
Crude Oil(NYM) |
May18 |
180329 |
64.69 |
65.26 |
64.16 |
64.94 |
+0.56 |
670,811 |
512,247 |
-241 |
Jun18 |
180329 |
64.70 |
65.19 |
64.12 |
64.87 |
+0.52 |
156,307 |
357,399 |
+9,674 |
Jul18 |
180329 |
64.33 |
64.88 |
63.83 |
64.54 |
+0.48 |
67,669 |
159,602 |
+3,560 |
Aug18 |
180329 |
63.84 |
64.37 |
63.35 |
64.04 |
+0.45 |
43,772 |
112,129 |
-11 |
Sep18 |
180329 |
63.26 |
63.81 |
62.83 |
63.48 |
+0.41 |
43,528 |
175,723 |
+5,580 |
Oct18 |
180329 |
62.73 |
63.24 |
62.30 |
62.92 |
+0.38 |
18,018 |
101,876 |
+396 |
Nov18 |
180329 |
62.23 |
62.67 |
61.80 |
62.40 |
+0.35 |
10,328 |
76,334 |
+113 |
Dec18 |
180329 |
61.76 |
62.22 |
61.31 |
61.91 |
+0.32 |
63,890 |
255,928 |
+4,030 |
Jan19 |
180329 |
61.32 |
61.64 |
60.88 |
61.43 |
+0.31 |
4,863 |
87,845 |
-935 |
Feb19 |
180329 |
60.39 |
61.08 |
60.39 |
60.94 |
+0.29 |
2,368 |
57,754 |
+300 |
Mar19 |
180329 |
60.32 |
60.73 |
59.96 |
60.48 |
+0.27 |
3,637 |
53,234 |
+60 |
Apr19 |
180329 |
59.82 |
60.12 |
59.62 |
60.06 |
+0.26 |
1,076 |
26,356 |
+178 |
May19 |
180329 |
59.67 |
59.67 |
59.67 |
59.67 |
+0.24 |
1,396 |
22,953 |
+333 |
Jun19 |
180329 |
59.16 |
59.56 |
58.81 |
59.31 |
+0.22 |
14,080 |
121,530 |
+2,357 |
Jul19 |
180329 |
58.92 |
58.92 |
58.92 |
58.92 |
+0.20 |
1,281 |
19,756 |
+260 |
Aug19 |
180329 |
58.56 |
58.56 |
58.56 |
58.56 |
+0.18 |
2,421 |
17,120 |
+1,123 |
Total Volume and Open Interest |
1,132,857 |
2,513,575 |
+30,216 |
e-miNY Crude Oil(NYM) |
May18 |
180329 |
64.675 |
65.275 |
64.175 |
64.950 |
+0.575 |
14,640 |
1,851 |
-169 |
Jun18 |
180329 |
64.650 |
65.175 |
64.125 |
64.875 |
+0.525 |
264 |
335 |
+18 |
Jul18 |
180329 |
63.950 |
64.825 |
63.875 |
64.550 |
+0.500 |
41 |
88 |
+5 |
Aug18 |
180329 |
63.500 |
64.050 |
63.500 |
64.050 |
+0.450 |
0 |
124 |
+0 |
Sep18 |
180329 |
63.475 |
63.475 |
63.475 |
63.475 |
+0.400 |
0 |
70 |
+0 |
Oct18 |
180329 |
62.925 |
62.925 |
62.925 |
62.925 |
+0.375 |
0 |
38 |
+0 |
Nov18 |
180329 |
62.400 |
62.400 |
62.400 |
62.400 |
+0.350 |
2 |
131 |
+0 |
Dec18 |
180329 |
62.025 |
62.150 |
61.500 |
61.900 |
+0.300 |
8 |
169 |
-1 |
Jan19 |
180329 |
61.425 |
61.425 |
61.425 |
61.425 |
+0.300 |
0 |
70 |
+0 |
Feb19 |
180329 |
60.950 |
60.950 |
60.950 |
60.950 |
+0.300 |
0 |
38 |
+0 |
Total Volume and Open Interest |
14,955 |
3,007 |
-147 |
NY Harbor ULSD(NYM) |
Apr18 |
180329 |
201.95 |
203.55 |
199.88 |
202.84 |
+1.36 |
21,756 |
16,207 |
-9,586 |
May18 |
180329 |
201.57 |
203.63 |
199.56 |
202.10 |
+0.71 |
62,294 |
132,923 |
+4,862 |
Jun18 |
180329 |
201.82 |
203.40 |
199.43 |
201.90 |
+0.74 |
31,164 |
75,214 |
+1,600 |
Jul18 |
180329 |
201.62 |
203.22 |
199.39 |
201.80 |
+0.79 |
13,138 |
42,374 |
+1,325 |
Aug18 |
180329 |
201.23 |
203.06 |
199.33 |
201.71 |
+0.85 |
8,926 |
26,368 |
+731 |
Sep18 |
180329 |
201.36 |
203.13 |
199.55 |
201.85 |
+0.87 |
4,430 |
21,565 |
+920 |
Oct18 |
180329 |
199.88 |
203.16 |
199.61 |
201.90 |
+0.89 |
2,818 |
11,308 |
+88 |
Nov18 |
180329 |
201.31 |
203.11 |
199.56 |
201.86 |
+0.91 |
1,450 |
10,977 |
-191 |
Dec18 |
180329 |
201.04 |
202.91 |
199.38 |
201.67 |
+0.92 |
8,231 |
51,427 |
-763 |
Jan19 |
180329 |
201.07 |
202.83 |
199.37 |
201.62 |
+0.91 |
640 |
8,890 |
+18 |
Feb19 |
180329 |
199.57 |
202.43 |
199.10 |
201.28 |
+0.92 |
344 |
3,242 |
-7 |
Mar19 |
180329 |
198.33 |
201.44 |
198.20 |
200.29 |
+0.89 |
314 |
3,222 |
+6 |
Apr19 |
180329 |
199.00 |
199.61 |
196.55 |
198.51 |
+0.86 |
138 |
1,739 |
-52 |
May19 |
180329 |
197.39 |
197.39 |
197.39 |
197.39 |
+0.82 |
11 |
675 |
+4 |
Total Volume and Open Interest |
156,157 |
418,447 |
-1,054 |
RBOB Gasoline(NYM) |
Apr18 |
180329 |
201.54 |
202.92 |
200.52 |
201.79 |
+0.63 |
31,969 |
18,323 |
-7,207 |
May18 |
180329 |
202.50 |
203.97 |
200.98 |
202.06 |
+0.14 |
63,149 |
163,771 |
+2,873 |
Jun18 |
180329 |
202.60 |
204.15 |
201.21 |
202.50 |
+0.32 |
33,153 |
69,702 |
+1,151 |
Jul18 |
180329 |
201.89 |
203.28 |
200.48 |
201.93 |
+0.39 |
18,729 |
49,588 |
+2,275 |
Aug18 |
180329 |
199.90 |
201.59 |
198.69 |
200.34 |
+0.47 |
10,920 |
31,726 |
+916 |
Sep18 |
180329 |
197.70 |
199.11 |
196.22 |
197.97 |
+0.53 |
9,876 |
32,392 |
+704 |
Oct18 |
180329 |
183.45 |
185.54 |
182.65 |
184.51 |
+0.59 |
5,532 |
13,448 |
+106 |
Nov18 |
180329 |
179.06 |
181.77 |
178.89 |
180.84 |
+0.71 |
2,079 |
14,240 |
+453 |
Dec18 |
180329 |
177.72 |
179.07 |
176.17 |
178.17 |
+0.79 |
4,689 |
24,911 |
+297 |
Jan19 |
180329 |
175.86 |
177.86 |
174.99 |
177.01 |
+0.85 |
624 |
9,334 |
+179 |
Total Volume and Open Interest |
181,424 |
434,056 |
+1,784 |
e-miNY RBOB Gasoline(NYM) |
Apr18 |
180328 |
201.16 |
201.16 |
201.16 |
201.16 |
-0.19 |
1 |
0 |
-1 |
May18 |
180329 |
202.06 |
202.06 |
202.06 |
202.06 |
+0.14 |
|
|
|
Jun18 |
180329 |
202.50 |
202.50 |
202.50 |
202.50 |
+0.32 |
|
|
|
Jul18 |
180329 |
201.93 |
201.93 |
201.93 |
201.93 |
+0.39 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
May18 |
180329 |
2.706 |
2.764 |
2.698 |
2.733 |
+0.035 |
148,928 |
400,625 |
+10,719 |
Jun18 |
180329 |
2.753 |
2.810 |
2.752 |
2.778 |
+0.027 |
52,180 |
98,340 |
+4,941 |
Jul18 |
180329 |
2.810 |
2.862 |
2.807 |
2.832 |
+0.024 |
35,034 |
156,546 |
+2,351 |
Aug18 |
180329 |
2.824 |
2.873 |
2.824 |
2.847 |
+0.024 |
12,261 |
62,081 |
-1,127 |
Sep18 |
180329 |
2.810 |
2.857 |
2.808 |
2.833 |
+0.024 |
17,058 |
99,655 |
+2,906 |
Oct18 |
180329 |
2.823 |
2.871 |
2.822 |
2.846 |
+0.024 |
24,437 |
132,106 |
+1,572 |
Nov18 |
180329 |
2.867 |
2.912 |
2.867 |
2.889 |
+0.022 |
6,352 |
42,681 |
+257 |
Dec18 |
180329 |
2.990 |
3.032 |
2.990 |
3.012 |
+0.022 |
5,205 |
47,339 |
+595 |
Jan19 |
180329 |
3.074 |
3.113 |
3.073 |
3.095 |
+0.021 |
12,166 |
71,657 |
+2,666 |
Feb19 |
180329 |
3.044 |
3.076 |
3.044 |
3.059 |
+0.019 |
4,405 |
32,545 |
+169 |
Mar19 |
180329 |
2.942 |
2.972 |
2.942 |
2.955 |
+0.013 |
8,980 |
60,898 |
+1,834 |
Apr19 |
180329 |
2.666 |
2.680 |
2.661 |
2.665 |
+0.004 |
8,991 |
68,604 |
+1,167 |
May19 |
180329 |
2.634 |
2.648 |
2.629 |
2.634 |
+0.004 |
1,795 |
23,610 |
+278 |
Jun19 |
180329 |
2.671 |
2.671 |
2.656 |
2.660 |
+0.004 |
623 |
14,287 |
+123 |
Jul19 |
180329 |
2.698 |
2.699 |
2.685 |
2.689 |
+0.004 |
1,142 |
11,843 |
+91 |
Aug19 |
180329 |
2.703 |
2.703 |
2.689 |
2.694 |
+0.003 |
470 |
10,285 |
+68 |
Total Volume and Open Interest |
346,749 |
1,424,561 |
+24,044 |
Brent Crude Oil(ICE) |
May18 |
180329 |
69.86 |
70.44 |
69.10 |
70.27 |
+0.74 |
131,391 |
115,692 |
-23,469 |
Jun18 |
180329 |
69.03 |
69.77 |
68.22 |
69.34 |
+0.58 |
299,889 |
610,439 |
+14,786 |
Jul18 |
180329 |
68.54 |
69.24 |
67.79 |
68.85 |
+0.53 |
112,570 |
279,684 |
+14,230 |
Aug18 |
180329 |
68.08 |
68.73 |
67.37 |
68.36 |
+0.49 |
61,418 |
140,234 |
+1,511 |
Sep18 |
180329 |
67.64 |
68.25 |
66.96 |
67.91 |
+0.46 |
65,432 |
180,661 |
+4,064 |
Oct18 |
180329 |
67.17 |
67.80 |
66.53 |
67.49 |
+0.44 |
34,326 |
96,380 |
-938 |
Nov18 |
180329 |
66.83 |
67.41 |
66.20 |
67.09 |
+0.42 |
20,128 |
81,408 |
+868 |
Dec18 |
180329 |
66.46 |
66.99 |
65.77 |
66.68 |
+0.40 |
87,626 |
255,963 |
-533 |
Jan19 |
180329 |
66.01 |
66.59 |
65.46 |
66.29 |
+0.38 |
11,389 |
52,064 |
+2,349 |
Feb19 |
180329 |
65.67 |
65.94 |
65.67 |
65.94 |
+0.37 |
7,703 |
36,316 |
+3,440 |
Mar19 |
180329 |
65.58 |
65.58 |
65.58 |
65.58 |
+0.35 |
6,930 |
37,875 |
+250 |
Apr19 |
180329 |
65.22 |
65.22 |
65.22 |
65.22 |
+0.33 |
1,663 |
13,308 |
+104 |
May19 |
180329 |
64.87 |
64.87 |
64.87 |
64.87 |
+0.31 |
3,045 |
19,316 |
+640 |
Jun19 |
180329 |
64.28 |
64.77 |
63.86 |
64.52 |
+0.29 |
21,961 |
86,966 |
+268 |
Total Volume and Open Interest |
916,997 |
2,447,308 |
+19,381 |
Gas Oil(ICE) |
Apr18 |
180329 |
616.75 |
622.50 |
609.00 |
619.75 |
+1.75 |
66,516 |
108,972 |
-7,929 |
May18 |
180329 |
615.00 |
620.50 |
607.75 |
618.00 |
+1.75 |
92,038 |
194,311 |
+4,805 |
Jun18 |
180329 |
611.75 |
616.25 |
604.50 |
614.00 |
+1.75 |
67,653 |
149,792 |
+1,706 |
Jul18 |
180329 |
607.25 |
612.25 |
601.50 |
610.50 |
+1.75 |
38,148 |
61,192 |
+3,336 |
Aug18 |
180329 |
605.50 |
610.75 |
600.25 |
609.00 |
+1.75 |
16,580 |
42,105 |
-1,703 |
Sep18 |
180329 |
604.75 |
609.75 |
600.00 |
608.25 |
+1.75 |
11,938 |
44,180 |
-1,507 |
Oct18 |
180329 |
603.75 |
609.00 |
599.50 |
607.00 |
+1.75 |
6,234 |
35,219 |
+1,087 |
Nov18 |
180329 |
600.75 |
605.50 |
596.25 |
604.00 |
+1.75 |
5,156 |
19,379 |
+1,880 |
Dec18 |
180329 |
598.75 |
603.25 |
593.50 |
601.25 |
+1.75 |
30,061 |
114,563 |
+115 |
Jan19 |
180329 |
595.00 |
600.25 |
592.25 |
599.25 |
+1.75 |
4,285 |
20,832 |
+591 |
Total Volume and Open Interest |
354,898 |
963,052 |
+4,894 |
Ethanol(CBOT) |
Apr18 |
180329 |
1.439 |
1.454 |
1.438 |
1.454 |
+0.029 |
211 |
267 |
-65 |
May18 |
180329 |
1.447 |
1.476 |
1.446 |
1.473 |
+0.028 |
256 |
949 |
+20 |
Jun18 |
180329 |
1.468 |
1.479 |
1.468 |
1.477 |
+0.024 |
10 |
352 |
+5 |
Jul18 |
180329 |
1.477 |
1.477 |
1.477 |
1.477 |
+0.024 |
39 |
268 |
+38 |
Aug18 |
180329 |
1.478 |
1.478 |
1.478 |
1.478 |
+0.024 |
0 |
8 |
+0 |
Sep18 |
180329 |
1.479 |
1.480 |
1.479 |
1.479 |
+0.024 |
0 |
110 |
+0 |
Oct18 |
180329 |
1.472 |
1.472 |
1.472 |
1.472 |
+0.024 |
0 |
1 |
+0 |
Nov18 |
180329 |
1.456 |
1.456 |
1.456 |
1.456 |
+0.024 |
0 |
16 |
+0 |
Total Volume and Open Interest |
516 |
2,010 |
-2 |
WTI Crude Oil(ICE) |
May18 |
180329 |
64.65 |
65.26 |
64.18 |
64.94 |
+0.56 |
58,446 |
68,818 |
-1,798 |
Jun18 |
180329 |
64.61 |
65.19 |
64.13 |
64.87 |
+0.52 |
73,870 |
91,276 |
+2,680 |
Jul18 |
180329 |
64.28 |
64.88 |
63.83 |
64.54 |
+0.48 |
33,490 |
40,147 |
+422 |
Aug18 |
180329 |
63.79 |
64.36 |
63.39 |
64.04 |
+0.45 |
21,334 |
23,551 |
-5,416 |
Sep18 |
180329 |
63.24 |
63.80 |
62.88 |
63.48 |
+0.41 |
12,067 |
33,010 |
+1,412 |
Oct18 |
180329 |
62.81 |
63.24 |
62.37 |
62.92 |
+0.38 |
8,066 |
13,092 |
+1,063 |
Nov18 |
180329 |
62.28 |
62.71 |
61.87 |
62.40 |
+0.35 |
4,210 |
16,717 |
+778 |
Dec18 |
180329 |
61.80 |
62.20 |
61.33 |
61.91 |
+0.32 |
19,455 |
113,053 |
+1,958 |
Jan19 |
180329 |
61.18 |
61.43 |
61.18 |
61.43 |
+0.31 |
1,098 |
7,465 |
+590 |
Feb19 |
180329 |
60.94 |
60.94 |
60.94 |
60.94 |
+0.29 |
77 |
5,379 |
-17 |
Mar19 |
180329 |
60.48 |
60.48 |
60.48 |
60.48 |
+0.27 |
789 |
8,527 |
+280 |
Apr19 |
180329 |
60.06 |
60.06 |
60.06 |
60.06 |
+0.26 |
58 |
1,780 |
+29 |
May19 |
180329 |
59.67 |
59.67 |
59.67 |
59.67 |
+0.24 |
55 |
2,571 |
+2 |
Jun19 |
180329 |
59.13 |
59.44 |
59.13 |
59.31 |
+0.22 |
2,332 |
25,819 |
-56 |
Jul19 |
180329 |
58.92 |
58.92 |
58.92 |
58.92 |
+0.20 |
100 |
1,873 |
+30 |
Aug19 |
180329 |
58.56 |
58.56 |
58.56 |
58.56 |
+0.18 |
52 |
1,303 |
-13 |
Total Volume and Open Interest |
240,392 |
553,143 |
+2,256 |
US Dollar Index(ICE) |
Jun18 |
180329 |
89.725 |
89.840 |
89.575 |
89.813 |
+0.092 |
24,993 |
34,449 |
-1,015 |
Sep18 |
180329 |
89.265 |
89.395 |
89.175 |
89.393 |
+0.098 |
105 |
935 |
-14 |
Dec18 |
180329 |
88.785 |
88.975 |
88.765 |
88.973 |
+0.083 |
10 |
299 |
+2 |
Total Volume and Open Interest |
25,109 |
35,691 |
-1,028 |
Australian Dollar(CME) |
Jun18 |
180329 |
76.60 |
76.91 |
76.44 |
76.76 |
+0.13 |
86,810 |
101,836 |
+3,417 |
Sep18 |
180329 |
76.64 |
76.91 |
76.52 |
76.81 |
+0.13 |
25 |
644 |
+1 |
Dec18 |
180329 |
76.61 |
76.87 |
76.61 |
76.87 |
+0.12 |
33 |
370 |
+27 |
Total Volume and Open Interest |
87,810 |
104,797 |
+3,469 |
British Pound(CME) |
Jun18 |
180329 |
141.25 |
141.38 |
140.54 |
140.58 |
-0.69 |
138,937 |
173,671 |
-7,134 |
Sep18 |
180329 |
141.66 |
141.79 |
141.12 |
141.12 |
-0.68 |
72 |
512 |
+31 |
Dec18 |
180329 |
141.70 |
142.42 |
141.70 |
141.70 |
-0.69 |
1 |
31 |
+0 |
Total Volume and Open Interest |
141,714 |
176,947 |
-7,059 |
Canadian Dollar(CME) |
Jun18 |
180329 |
77.51 |
77.86 |
77.38 |
77.63 |
+0.07 |
76,069 |
120,670 |
-1,213 |
Sep18 |
180329 |
77.62 |
77.92 |
77.58 |
77.76 |
+0.08 |
53 |
2,553 |
+33 |
Dec18 |
180329 |
77.78 |
78.01 |
77.78 |
77.88 |
+0.10 |
33 |
3,818 |
+18 |
Mar19 |
180329 |
78.12 |
78.12 |
77.99 |
77.99 |
+0.09 |
0 |
57 |
+0 |
Total Volume and Open Interest |
76,213 |
127,568 |
-1,183 |
Japanese Yen(CME) |
Jun18 |
180329 |
94.08 |
94.57 |
93.98 |
94.44 |
+0.38 |
140,964 |
159,521 |
-9,457 |
Sep18 |
180329 |
94.90 |
95.14 |
94.84 |
95.06 |
+0.38 |
136 |
637 |
+37 |
Dec18 |
180329 |
95.35 |
95.72 |
95.35 |
95.72 |
+0.37 |
1 |
524 |
-1 |
Total Volume and Open Interest |
141,260 |
162,038 |
-9,429 |
Swiss Franc(CME) |
Jun18 |
180329 |
105.12 |
105.40 |
104.99 |
105.14 |
-0.05 |
22,868 |
44,585 |
+187 |
Sep18 |
180329 |
105.99 |
106.23 |
105.86 |
106.01 |
-0.05 |
0 |
43 |
+0 |
Dec18 |
180329 |
107.02 |
107.06 |
106.85 |
106.97 |
-0.04 |
10 |
20 |
+0 |
Total Volume and Open Interest |
22,878 |
44,649 |
+187 |
EuroFX(CME) |
Jun18 |
180329 |
123.80 |
124.04 |
123.52 |
123.59 |
-0.22 |
238,935 |
503,876 |
-4,987 |
Sep18 |
180329 |
124.60 |
124.90 |
124.42 |
124.48 |
-0.23 |
143 |
2,849 |
-27 |
Dec18 |
180329 |
125.66 |
125.85 |
125.41 |
125.43 |
-0.22 |
112 |
3,470 |
+29 |
Total Volume and Open Interest |
243,789 |
514,049 |
-5,281 |
Mexican Peso(CME) |
Apr18 |
180329 |
554.38 |
554.38 |
548.50 |
548.50 |
+2.25 |
|
|
|
May18 |
180329 |
546.13 |
546.13 |
546.13 |
546.13 |
+2.38 |
|
|
|
Total Volume and Open Interest |
60,501 |
199,947 |
+2,551 |
Brazilian Real(CME) |
Apr18 |
180329 |
300.00 |
301.00 |
300.00 |
300.85 |
+0.65 |
19,406 |
6,917 |
-11,410 |
May18 |
180329 |
300.55 |
302.95 |
299.35 |
302.05 |
+2.75 |
18,893 |
23,814 |
+17,171 |
Jun18 |
180329 |
299.00 |
302.00 |
298.65 |
301.15 |
+2.80 |
919 |
1,466 |
+708 |
Jul18 |
180329 |
300.30 |
300.30 |
300.30 |
300.30 |
+2.75 |
0 |
50 |
+0 |
Total Volume and Open Interest |
39,218 |
32,300 |
+6,469 |
30-Year T-Bonds(CBOT) |
Jun18 |
180329 |
145~220 |
146~240 |
145~190 |
146~200 |
+0~240 |
332,668 |
799,319 |
+5,991 |
Sep18 |
180329 |
145~210 |
145~220 |
144~240 |
145~210 |
+0~240 |
3 |
80 |
+2 |
Dec18 |
180329 |
144~300 |
144~300 |
144~300 |
144~300 |
+0~240 |
|
|
|
Total Volume and Open Interest |
332,671 |
799,399 |
+5,993 |
10-Year T-Notes(CBOT) |
Jun18 |
180329 |
120~260 |
121~060 |
120~255 |
121~045 |
+0~075 |
1,842,010 |
3,502,447 |
+11,969 |
Sep18 |
180329 |
120~170 |
120~290 |
120~170 |
120~285 |
+0~070 |
14 |
454 |
+0 |
Dec18 |
180329 |
120~245 |
120~245 |
120~245 |
120~245 |
+0~070 |
|
|
|
Total Volume and Open Interest |
1,842,024 |
3,502,901 |
+11,969 |
5-Year T-Notes(CBOT) |
Mar18 |
180329 |
114~224 |
114~236 |
114~224 |
114~234 |
+0~032 |
2,050 |
3,096 |
+277 |
Jun18 |
180329 |
114~102 |
114~160 |
114~094 |
114~146 |
+0~034 |
1,167,487 |
3,383,281 |
+16,716 |
Sep18 |
180329 |
114~146 |
114~146 |
114~146 |
114~146 |
+0~034 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,169,537 |
3,386,383 |
+16,993 |
2 Year T-Notes(CBOT) |
Mar18 |
180329 |
106~176 |
106~180 |
106~170 |
106~174 |
unch |
4,559 |
9,681 |
-1,960 |
Jun18 |
180329 |
106~090 |
106~102 |
106~086 |
106~096 |
+0~004 |
558,250 |
1,904,380 |
+14,647 |
Sep18 |
180329 |
106~096 |
106~096 |
106~096 |
106~096 |
+0~004 |
|
|
|
Total Volume and Open Interest |
562,809 |
1,914,061 |
+12,687 |
Eurodollars(CME) |
Jun18 |
180329 |
97.715 |
97.715 |
97.690 |
97.700 |
-0.015 |
686,285 |
1,789,818 |
+12,019 |
Sep18 |
180329 |
97.635 |
97.635 |
97.610 |
97.625 |
-0.010 |
448,436 |
1,503,132 |
-13,551 |
Dec18 |
180329 |
97.515 |
97.520 |
97.490 |
97.505 |
-0.015 |
589,746 |
2,068,572 |
+23,387 |
Mar19 |
180329 |
97.420 |
97.430 |
97.400 |
97.410 |
-0.015 |
335,668 |
1,420,594 |
+6,355 |
Jun19 |
180329 |
97.330 |
97.340 |
97.310 |
97.325 |
-0.010 |
392,046 |
1,537,433 |
+1,035 |
Sep19 |
180329 |
97.275 |
97.290 |
97.260 |
97.275 |
-0.005 |
256,016 |
953,415 |
-5,621 |
Dec19 |
180329 |
97.215 |
97.230 |
97.200 |
97.215 |
-0.005 |
389,393 |
2,159,579 |
-7,943 |
Mar20 |
180329 |
97.200 |
97.215 |
97.190 |
97.205 |
-0.005 |
241,184 |
913,581 |
+7,588 |
Jun20 |
180329 |
97.190 |
97.210 |
97.185 |
97.200 |
unch |
176,106 |
898,041 |
+11,822 |
Sep20 |
180329 |
97.175 |
97.200 |
97.170 |
97.190 |
+0.005 |
158,921 |
662,987 |
+17,031 |
Dec20 |
180329 |
97.150 |
97.175 |
97.145 |
97.165 |
+0.005 |
171,694 |
932,835 |
+20,627 |
Mar21 |
180329 |
97.150 |
97.180 |
97.145 |
97.170 |
+0.010 |
133,318 |
332,260 |
-3,292 |
Jun21 |
180329 |
97.140 |
97.175 |
97.135 |
97.165 |
+0.010 |
81,014 |
280,301 |
-4,822 |
Sep21 |
180329 |
97.130 |
97.170 |
97.125 |
97.160 |
+0.015 |
59,707 |
174,629 |
+1,737 |
Dec21 |
180329 |
97.110 |
97.155 |
97.105 |
97.140 |
+0.015 |
57,761 |
315,778 |
-282 |
Mar22 |
180329 |
97.100 |
97.145 |
97.095 |
97.135 |
+0.020 |
47,786 |
129,142 |
+74 |
Jun22 |
180329 |
97.095 |
97.140 |
97.090 |
97.130 |
+0.020 |
30,213 |
87,013 |
-836 |
Sep22 |
180329 |
97.085 |
97.135 |
97.080 |
97.125 |
+0.025 |
29,554 |
64,861 |
-2,446 |
Total Volume and Open Interest |
4,602,472 |
138,624 |
+90,028 |
Ultra T-Bond(CBOT) |
Mar18 |
180320 |
157~13 |
157~15 |
157~05 |
157~12 |
-0~31 |
2,741 |
16,610 |
-2,626 |
Jun18 |
180329 |
159~01 |
160~20 |
158~30 |
160~15 |
+1~05 |
119,892 |
943,277 |
-2,294 |
Sep18 |
180329 |
159~21 |
159~21 |
158~15 |
159~21 |
+1~05 |
|
|
|
Total Volume and Open Interest |
119,892 |
943,277 |
-2,294 |
Ultra 10-Yr T-Note(CBOT) |
Mar18 |
180320 |
128~195 |
128~215 |
128~180 |
128~205 |
-0~115 |
514 |
5,089 |
-212 |
Jun18 |
180329 |
129~115 |
129~295 |
129~100 |
129~275 |
+0~125 |
200,712 |
549,340 |
+355 |
Sep18 |
180329 |
129~245 |
129~245 |
129~245 |
129~245 |
+0~125 |
|
|
|
Total Volume and Open Interest |
200,712 |
549,340 |
+355 |
30 Day Federal Funds(CBOT) |
Mar18 |
180329 |
98.500 |
98.500 |
98.495 |
98.495 |
-0.002 |
185 |
122,271 |
-61 |
Apr18 |
180329 |
98.325 |
98.325 |
98.320 |
98.325 |
unch |
5,681 |
363,372 |
-693 |
May18 |
180329 |
98.320 |
98.320 |
98.315 |
98.315 |
unch |
26,604 |
203,207 |
-5,910 |
Jun18 |
180329 |
98.215 |
98.215 |
98.210 |
98.215 |
unch |
27,796 |
130,939 |
+419 |
Jul18 |
180329 |
98.135 |
98.140 |
98.125 |
98.130 |
unch |
47,614 |
280,069 |
+709 |
Aug18 |
180329 |
98.115 |
98.120 |
98.110 |
98.115 |
unch |
37,951 |
172,563 |
-1,835 |
Total Volume and Open Interest |
393,949 |
2,461,306 |
+16,452 |
Japanese Govt Bonds(SGX) |
Jun18 |
180329 |
150.90 |
150.94 |
150.79 |
150.87 |
-0.04 |
1,083 |
18,781 |
+313 |
Sep18 |
180329 |
150.87 |
150.87 |
150.87 |
150.87 |
-0.04 |
|
|
|
Dec18 |
180329 |
150.87 |
150.87 |
150.87 |
150.87 |
-0.04 |
|
|
|
Total Volume and Open Interest |
1,083 |
18,781 |
+313 |
Euro-Buxl(EUREX) |
Jun18 |
180329 |
165.46 |
165.58 |
164.96 |
165.38 |
-0.30 |
47,735 |
275,803 |
+3,765 |
Sep18 |
180329 |
171.36 |
171.36 |
171.36 |
171.36 |
-0.42 |
77 |
1,243 |
+50 |
Dec18 |
180329 |
171.36 |
171.36 |
171.36 |
171.36 |
-0.42 |
|
|
|
Total Volume and Open Interest |
47,812 |
277,046 |
+3,815 |
Euro-Bund(EUREX) |
Jun18 |
180329 |
159.24 |
159.48 |
159.14 |
159.43 |
+0.12 |
733,467 |
2,010,325 |
+31,997 |
Sep18 |
180329 |
159.10 |
159.26 |
159.04 |
159.25 |
+0.10 |
19 |
1,408 |
+174 |
Dec18 |
180329 |
157.43 |
157.43 |
157.43 |
157.43 |
+0.12 |
|
|
|
Total Volume and Open Interest |
733,486 |
2,011,733 |
+32,171 |
Euro-Bobl(EUREX) |
Jun18 |
180329 |
131.16 |
131.27 |
131.12 |
131.25 |
+0.06 |
369,593 |
1,627,923 |
+38,369 |
Sep18 |
180329 |
130.64 |
130.64 |
130.64 |
130.64 |
+0.07 |
0 |
2 |
+0 |
Dec18 |
180329 |
130.64 |
130.64 |
130.64 |
130.64 |
+0.07 |
|
|
|
Total Volume and Open Interest |
369,593 |
1,627,925 |
+38,369 |
Euro-Schatz(EUREX) |
Jun18 |
180329 |
111.96 |
111.98 |
111.96 |
111.97 |
+0.01 |
190,541 |
1,727,383 |
+33,383 |
Sep18 |
180329 |
111.79 |
111.79 |
111.79 |
111.79 |
+0.01 |
0 |
75 |
+0 |
Dec18 |
180329 |
111.79 |
111.79 |
111.79 |
111.79 |
+0.01 |
|
|
|
Total Volume and Open Interest |
190,541 |
1,727,458 |
+33,383 |
3-Mth Euribor(EUREX) |
Mar18 |
180319 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
100 |
5,834 |
-99 |
Jun18 |
180329 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
5 |
4,446 |
+0 |
Sep18 |
180329 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.005 |
0 |
3,426 |
+11 |
Total Volume and Open Interest |
63 |
33,389 |
+61 |
Long Gilt(LIFFE) |
Jun18 |
180329 |
122~15 |
122~30 |
122~15 |
122~26 |
+0~05 |
252,015 |
727,111 |
+6,702 |
Sep18 |
180329 |
122~03 |
122~03 |
122~03 |
122~03 |
+0~05 |
|
|
|
Total Volume and Open Interest |
252,015 |
727,111 |
-7,946 |
3-Mth Short Sterling(LIFFE) |
Jun18 |
180329 |
99.10 |
99.11 |
99.08 |
99.09 |
-0.01 |
137,739 |
756,463 |
-4,787 |
Sep18 |
180329 |
99.01 |
99.03 |
99.00 |
99.01 |
unch |
55,025 |
475,719 |
+4,619 |
Dec18 |
180329 |
98.93 |
98.95 |
98.91 |
98.92 |
-0.01 |
99,385 |
506,708 |
+11,444 |
Mar19 |
180329 |
98.85 |
98.88 |
98.84 |
98.85 |
-0.01 |
62,235 |
380,484 |
+6,444 |
Jun19 |
180329 |
98.78 |
98.81 |
98.77 |
98.78 |
-0.01 |
77,044 |
368,597 |
+10,386 |
Sep19 |
180329 |
98.73 |
98.75 |
98.71 |
98.72 |
-0.01 |
43,241 |
198,353 |
-1,666 |
Total Volume and Open Interest |
789,411 |
3,836,972 |
+37,861 |
3-Mth Euribor(LIFFE) |
Jun18 |
180329 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
57,860 |
580,005 |
+12,609 |
Sep18 |
180329 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
31,791 |
556,546 |
-857 |
Dec18 |
180329 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
70,266 |
574,420 |
+12,449 |
Total Volume and Open Interest |
722,414 |
4,861,109 |
+20,288 |
3-Mth Aus T-Bills(SFE) |
Jun18 |
180329 |
98.12 |
98.13 |
98.10 |
98.11 |
-0.02 |
20,659 |
212,457 |
-2,387 |
Sep18 |
180329 |
98.10 |
98.12 |
98.09 |
98.09 |
-0.02 |
14,633 |
235,129 |
+3,243 |
Dec18 |
180329 |
98.05 |
98.07 |
98.03 |
98.04 |
-0.02 |
11,793 |
213,748 |
+171 |
Mar19 |
180329 |
97.98 |
98.00 |
97.96 |
97.98 |
-0.01 |
14,711 |
150,554 |
-2,492 |
Jun19 |
180329 |
97.90 |
97.91 |
97.89 |
97.90 |
-0.01 |
9,413 |
109,906 |
-501 |
Sep19 |
180329 |
97.82 |
97.84 |
97.81 |
97.82 |
-0.01 |
5,781 |
95,743 |
+1,178 |
Dec19 |
180329 |
97.75 |
97.77 |
97.73 |
97.74 |
-0.02 |
4,125 |
61,638 |
+90 |
Mar20 |
180329 |
97.68 |
97.70 |
97.67 |
97.68 |
-0.01 |
4,702 |
30,271 |
+628 |
Jun20 |
180329 |
97.61 |
97.62 |
97.61 |
97.62 |
-0.01 |
515 |
3,392 |
+0 |
Sep20 |
180329 |
97.58 |
97.59 |
97.57 |
97.57 |
-0.02 |
247 |
3,583 |
+95 |
Total Volume and Open Interest |
86,729 |
1,118,313 |
-25 |
10-Year Aus T-Bonds(SFE) |
Jun18 |
180329 |
97.39 |
97.43 |
97.38 |
97.39 |
-0.01 |
148,799 |
1,123,509 |
-547 |
Sep18 |
180329 |
97.40 |
97.40 |
97.39 |
97.39 |
-0.01 |
0 |
5 |
+0 |
Total Volume and Open Interest |
148,799 |
1,123,514 |
-547 |
3-Year Aus T-Bonds(SFE) |
Jun18 |
180329 |
97.89 |
97.91 |
97.86 |
97.86 |
-0.03 |
120,499 |
978,923 |
-8,124 |
Sep18 |
180329 |
97.86 |
97.86 |
97.86 |
97.86 |
-0.03 |
|
|
|
Total Volume and Open Interest |
120,499 |
978,923 |
-8,124 |
Gold(CMX) |
Apr18 |
180329 |
1324.0 |
1327.1 |
1321.7 |
1322.8 |
-1.4 |
290,889 |
37,534 |
-71,096 |
Jun18 |
180329 |
1329.3 |
1332.6 |
1325.4 |
1327.3 |
-2.7 |
296,478 |
374,407 |
+46,757 |
Aug18 |
180329 |
1335.3 |
1338.5 |
1331.5 |
1333.3 |
-2.8 |
5,492 |
50,555 |
+1,198 |
Oct18 |
180329 |
1342.0 |
1343.3 |
1338.4 |
1339.3 |
-2.7 |
1,484 |
7,466 |
+665 |
Dec18 |
180329 |
1349.7 |
1351.2 |
1344.5 |
1345.8 |
-2.8 |
5,520 |
46,254 |
+980 |
Feb19 |
180329 |
1356.2 |
1356.2 |
1351.3 |
1352.1 |
-2.8 |
488 |
2,599 |
-248 |
Apr19 |
180329 |
1358.6 |
1358.9 |
1357.0 |
1358.4 |
-2.8 |
20 |
2,466 |
+14 |
Jun19 |
180329 |
1365.2 |
1365.2 |
1364.9 |
1364.9 |
-2.9 |
393 |
2,378 |
+54 |
Aug19 |
180329 |
1371.4 |
1371.4 |
1371.4 |
1371.4 |
-2.9 |
0 |
68 |
+0 |
Oct19 |
180329 |
1378.1 |
1378.1 |
1378.1 |
1378.1 |
-2.9 |
0 |
27 |
+0 |
Dec19 |
180329 |
1384.3 |
1384.9 |
1384.1 |
1384.9 |
-2.9 |
7 |
3,342 |
-6 |
Feb20 |
180329 |
1391.5 |
1391.5 |
1391.5 |
1391.5 |
-2.9 |
|
|
|
Total Volume and Open Interest |
603,101 |
529,678 |
|
Silver(CMX) |
May18 |
180329 |
1628.0 |
1634.0 |
1619.5 |
1626.8 |
+1.5 |
98,533 |
149,212 |
+49 |
Jul18 |
180329 |
1635.0 |
1643.0 |
1628.5 |
1635.4 |
+1.3 |
9,194 |
36,369 |
+1,141 |
Sep18 |
180329 |
1646.5 |
1650.0 |
1638.5 |
1645.2 |
+1.2 |
1,860 |
11,628 |
-62 |
Dec18 |
180329 |
1661.0 |
1666.5 |
1653.0 |
1659.6 |
+1.1 |
2,009 |
19,896 |
+524 |
Mar19 |
180329 |
1674.0 |
1674.0 |
1674.0 |
1674.0 |
+0.9 |
69 |
606 |
+45 |
May19 |
180329 |
1684.0 |
1684.0 |
1684.0 |
1684.0 |
+0.9 |
0 |
62 |
+0 |
Jul19 |
180329 |
1693.5 |
1693.5 |
1693.5 |
1693.5 |
+0.9 |
0 |
524 |
+0 |
Total Volume and Open Interest |
111,902 |
219,438 |
+1,639 |
Platinum(NYMEX) |
Apr18 |
180329 |
938.0 |
938.0 |
927.3 |
927.3 |
-7.4 |
15,580 |
5,427 |
-7,161 |
Jul18 |
180329 |
942.8 |
946.6 |
931.9 |
932.6 |
-8.2 |
29,217 |
70,072 |
+8,174 |
Oct18 |
180329 |
952.2 |
953.1 |
939.0 |
939.4 |
-8.2 |
508 |
1,062 |
+122 |
Jan19 |
180329 |
955.1 |
955.1 |
946.0 |
946.0 |
-7.9 |
4 |
19 |
+1 |
Total Volume and Open Interest |
45,339 |
76,610 |
+1,133 |
Palladium(NYMEX) |
Jun18 |
180329 |
963.55 |
968.15 |
934.40 |
943.80 |
-19.40 |
4,210 |
22,779 |
-199 |
Sep18 |
180329 |
960.50 |
960.90 |
933.00 |
938.65 |
-19.55 |
7 |
1,191 |
-2 |
Dec18 |
180329 |
932.25 |
932.25 |
932.25 |
932.25 |
-19.85 |
1 |
138 |
+1 |
Total Volume and Open Interest |
4,218 |
24,108 |
-201 |
Copper(CMX) |
May18 |
180329 |
300.10 |
304.90 |
299.45 |
302.55 |
+2.35 |
109,830 |
150,625 |
-136 |
Jul18 |
180329 |
302.10 |
306.90 |
301.55 |
304.60 |
+2.35 |
17,566 |
57,730 |
+2,368 |
Sep18 |
180329 |
303.90 |
308.65 |
303.80 |
306.45 |
+2.40 |
2,261 |
34,304 |
+355 |
Dec18 |
180329 |
305.75 |
310.80 |
305.75 |
308.55 |
+2.35 |
925 |
20,041 |
-26 |
Mar19 |
180329 |
310.45 |
311.50 |
309.70 |
310.35 |
+2.35 |
446 |
8,498 |
+29 |
Total Volume and Open Interest |
131,937 |
293,126 |
+2,277 |
E-mini DJIA Index(CBOT) |
Jun18 |
180329 |
23889 |
24288 |
23797 |
24147 |
+287 |
380,198 |
103,075 |
+269 |
Sep18 |
180329 |
23950 |
24318 |
23839 |
24178 |
+288 |
420 |
648 |
+158 |
Dec18 |
180329 |
24026 |
24340 |
23918 |
24237 |
+279 |
3 |
11 |
-1 |
Mar19 |
180329 |
24302 |
24302 |
24302 |
24302 |
+288 |
0 |
1 |
+0 |
Total Volume and Open Interest |
380,621 |
103,735 |
+426 |
S & P 500(CME) |
Jun18 |
180329 |
2610.40 |
2658.50 |
2601.60 |
2643.00 |
+35.40 |
2,851 |
50,228 |
-368 |
Sep18 |
180329 |
2647.80 |
2656.20 |
2647.80 |
2647.80 |
+35.60 |
0 |
25 |
+0 |
Dec18 |
180329 |
2652.80 |
2660.80 |
2652.80 |
2652.80 |
+36.00 |
0 |
300 |
+0 |
Mar19 |
180329 |
2659.80 |
2665.40 |
2659.80 |
2659.80 |
+38.40 |
|
|
|
Total Volume and Open Interest |
2,851 |
50,553 |
-368 |
S & P 500 E-Mini(CME) |
Jun18 |
180329 |
2609.75 |
2659.50 |
2601.00 |
2643.00 |
+35.50 |
2,448,450 |
2,884,080 |
-5,571 |
Sep18 |
180329 |
2615.00 |
2664.00 |
2606.00 |
2647.75 |
+35.50 |
8,222 |
59,939 |
+3,133 |
Dec18 |
180329 |
2614.75 |
2668.00 |
2611.25 |
2652.75 |
+36.00 |
6,234 |
30,404 |
+3,284 |
Mar19 |
180329 |
2659.75 |
2666.75 |
2659.75 |
2659.75 |
+38.25 |
9 |
119 |
-8 |
Total Volume and Open Interest |
2,462,915 |
2,974,542 |
+838 |
NASDAQ 100 E-Mini(CME) |
Jun18 |
180329 |
6490.75 |
6653.75 |
6443.75 |
6594.00 |
+116.75 |
731,553 |
228,360 |
-1,359 |
Sep18 |
180329 |
6518.00 |
6682.00 |
6477.00 |
6627.00 |
+118.50 |
3,045 |
6,101 |
+1,469 |
Dec18 |
180329 |
6620.00 |
6695.00 |
6602.50 |
6659.25 |
+117.75 |
2 |
19 |
+0 |
Total Volume and Open Interest |
734,600 |
234,482 |
+110 |
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 |
180329 |
1859.50 |
1890.90 |
1852.70 |
1883.10 |
+26.90 |
23,672 |
78,993 |
-754 |
Sep18 |
180329 |
1882.90 |
1890.20 |
1860.80 |
1890.20 |
+26.90 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,672 |
78,995 |
-754 |
Volatility Index(CBOE) |
Mar18 |
180321 |
18.45 |
18.70 |
17.35 |
17.76 |
-0.62 |
148,273 |
67,623 |
-9,620 |
Apr18 |
180329 |
20.80 |
21.10 |
19.30 |
19.78 |
-1.25 |
127,305 |
171,495 |
-5,943 |
May18 |
180329 |
19.80 |
19.96 |
18.80 |
19.23 |
-0.65 |
71,808 |
85,494 |
+5,631 |
Jun18 |
180329 |
19.30 |
19.43 |
18.47 |
18.83 |
-0.55 |
21,754 |
44,988 |
+374 |
Total Volume and Open Interest |
243,881 |
394,874 |
+2,361 |
S & P 600(CME) |
Mar18 |
180316 |
961.55 |
961.55 |
961.55 |
961.55 |
-0.35 |
|
|
|
Jun18 |
180329 |
939.50 |
939.50 |
939.50 |
939.50 |
+9.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun18 |
180329 |
1520.40 |
1543.50 |
1514.60 |
1532.10 |
+14.80 |
18,771 |
9,030 |
-224 |
Total Volume and Open Interest |
18,771 |
9,030 |
-224 |
Nikkei 225(CME) |
Jun18 |
180329 |
21300 |
21665 |
21030 |
21510 |
+240 |
19,385 |
47,301 |
-1,088 |
Sep18 |
180329 |
21510 |
21640 |
21070 |
21510 |
+235 |
7 |
11 |
+3 |
Total Volume and Open Interest |
19,392 |
47,312 |
-1,085 |
Nikkei 225(SGX) |
Jun18 |
180329 |
21040 |
21320 |
20865 |
21220 |
+180 |
131,682 |
154,638 |
-1,489 |
Sep18 |
180329 |
21190 |
21190 |
21190 |
21190 |
+185 |
0 |
135 |
+0 |
Dec18 |
180329 |
21050 |
21050 |
21050 |
21050 |
+185 |
0 |
3,061 |
+0 |
Total Volume and Open Interest |
132,762 |
169,584 |
-747 |
Nikkei 225 Mini(JPX) |
Mar18 |
180308 |
21220 |
21505 |
21215 |
21380 |
+180 |
1,175,814 |
690,008 |
-377,925 |
Jun18 |
180329 |
20985 |
21325 |
20865 |
21210 |
+180 |
1,335,257 |
366,681 |
+34,719 |
Sep18 |
180329 |
20930 |
21265 |
20815 |
21160 |
+230 |
6,718 |
6,562 |
+4 |
Total Volume and Open Interest |
1,425,169 |
522,833 |
+38,447 |
Nikkei 225(JPX) |
Mar18 |
180308 |
21220 |
21510 |
21220 |
21380 |
+180 |
183,025 |
267,964 |
-106,690 |
Jun18 |
180329 |
20980 |
21330 |
20870 |
21210 |
+180 |
102,909 |
339,604 |
+6,496 |
Sep18 |
180329 |
20910 |
21260 |
20840 |
21160 |
+230 |
484 |
7,228 |
+273 |
Total Volume and Open Interest |
103,459 |
434,210 |
+7,276 |
Nikkei 225(CME) Yen |
Mar18 |
180308 |
21485 |
21680 |
21295 |
21660 |
+220 |
72,985 |
48,326 |
-11,850 |
Jun18 |
180329 |
21260 |
21625 |
20980 |
21475 |
+245 |
52,275 |
66,791 |
-2,118 |
Sep18 |
180329 |
21420 |
21545 |
20960 |
21420 |
+245 |
2 |
2 |
+0 |
Total Volume and Open Interest |
52,277 |
66,794 |
-2,118 |
Nikkei 225(CME) e-Mini Yen |
Mar18 |
180308 |
21490 |
21660 |
21310 |
21660 |
+220 |
10 |
39 |
+5 |
Jun18 |
180329 |
21570 |
21590 |
21000 |
21470 |
+240 |
4 |
11 |
+1 |
Sep18 |
180329 |
21420 |
21420 |
21420 |
21420 |
+250 |
|
|
|
Total Volume and Open Interest |
4 |
11 |
+1 |
CAC 40(EURONEXT) |
Apr18 |
180329 |
5112.0 |
5184.0 |
5112.0 |
5154.5 |
+37.0 |
84,077 |
299,339 |
+1,515 |
May18 |
180329 |
5068.5 |
5124.5 |
5068.5 |
5096.5 |
+36.5 |
116 |
163 |
+31 |
Jun18 |
180329 |
5004.0 |
5060.5 |
5002.5 |
5036.0 |
+36.0 |
394 |
32,747 |
+184 |
Total Volume and Open Interest |
84,587 |
360,761 |
+1,730 |
Hang Seng Index(HKFE) |
Mar18 |
180328 |
30792 |
30855 |
30307 |
30337 |
-442 |
266,165 |
77,827 |
-22,270 |
Apr18 |
180329 |
29933 |
30233 |
29752 |
30050 |
+94 |
103,697 |
107,174 |
+34,736 |
May18 |
180329 |
29848 |
30008 |
29579 |
29865 |
|
|
|
|
DAX(EUREX) |
Jun18 |
180329 |
11946.0 |
12168.0 |
11930.0 |
12119.5 |
+198.5 |
105,611 |
138,330 |
+6,424 |
Sep18 |
180329 |
11951.0 |
12141.5 |
11939.0 |
12101.5 |
+199.0 |
63 |
3,135 |
+28 |
Dec18 |
180329 |
12087.5 |
12087.5 |
12087.5 |
12087.5 |
+198.0 |
3 |
87 |
+1 |
Total Volume and Open Interest |
105,677 |
141,552 |
+6,453 |
Mini-DAX(EUREX) |
Mar18 |
180316 |
12368.0 |
12432.0 |
12362.0 |
12363.0 |
+2.5 |
38,827 |
22,713 |
-4,924 |
Jun18 |
180329 |
11948.0 |
12166.0 |
11932.0 |
12119.5 |
+198.5 |
41,667 |
14,981 |
+1,240 |
Sep18 |
180329 |
11939.0 |
12127.0 |
11939.0 |
12101.5 |
+199.0 |
83 |
725 |
+40 |
Total Volume and Open Interest |
41,750 |
15,707 |
+1,280 |
DJ EuroSTOXX 50(EUREX) |
Mar18 |
180316 |
3418 |
3433 |
3414 |
3430 |
+11 |
2,811,850 |
1,338,414 |
-388,576 |
Jun18 |
180329 |
3243 |
3295 |
3241 |
3281 |
+46 |
1,200,386 |
3,755,613 |
+3,106 |
Sep18 |
180329 |
3232 |
3280 |
3232 |
3270 |
+46 |
157 |
44,642 |
+50 |
Total Volume and Open Interest |
1,200,554 |
3,816,077 |
+3,159 |
Swiss Market Index(EUREX) |
Mar18 |
180316 |
8877 |
8877 |
8877 |
8877 |
-11 |
117,697 |
120,017 |
-49,017 |
Jun18 |
180329 |
8585 |
8624 |
8551 |
8597 |
+18 |
47,801 |
263,451 |
+2,706 |
Sep18 |
180329 |
8539 |
8568 |
8528 |
8568 |
+18 |
34 |
460 |
+78 |
Total Volume and Open Interest |
47,835 |
263,919 |
+2,784 |
FT-SE 100(EURONEXT) |
Jun18 |
180329 |
6943.50 |
7026.00 |
6928.00 |
6993.50 |
+50.00 |
139,116 |
632,524 |
+3,449 |
Sep18 |
180329 |
6898.50 |
6926.00 |
6898.50 |
6926.00 |
+49.00 |
29 |
109 |
+7 |
Dec18 |
180329 |
6891.50 |
6891.50 |
6891.50 |
6891.50 |
+49.00 |
0 |
1,015 |
+0 |
Total Volume and Open Interest |
139,145 |
633,648 |
+3,456 |
SPI 200(SFE) |
Jun18 |
180329 |
5773.0 |
5805.0 |
5728.0 |
5736.0 |
-29.0 |
55,504 |
250,898 |
-11,810 |
Sep18 |
180329 |
5681.0 |
5681.0 |
5681.0 |
5681.0 |
-29.0 |
0 |
2,805 |
+0 |
Dec18 |
180329 |
5669.0 |
5669.0 |
5669.0 |
5669.0 |
-29.0 |
0 |
3,159 |
+0 |
Total Volume and Open Interest |
55,597 |
257,226 |
-11,722 |
FTSE MIB(ISE) |
Jun18 |
180329 |
21905.00 |
22085.00 |
21840.00 |
21953.00 |
+127.00 |
27,919 |
41,640 |
-512 |
Sep18 |
180329 |
21745.00 |
21900.00 |
21725.00 |
21823.00 |
+127.00 |
22 |
56 |
+0 |
Dec18 |
180329 |
21698.00 |
21698.00 |
21698.00 |
21698.00 |
+124.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
27,941 |
41,702 |
-512 |
KOSPI 200(KFE) |
Jun18 |
180329 |
311.10 |
315.60 |
310.65 |
311.80 |
-4.50 |
286,012 |
228,125 |
-945 |
Sep18 |
180329 |
311.85 |
316.00 |
311.65 |
312.35 |
-4.30 |
454 |
7,719 |
+121 |
Dec18 |
180329 |
315.05 |
315.05 |
312.70 |
312.70 |
-4.45 |
14 |
33,533 |
-118 |
Total Volume and Open Interest |
286,482 |
293,020 |
-551 |
GSCI(CME) |
Apr18 |
180329 |
449.30 |
454.30 |
449.10 |
452.20 |
+1.90 |
80 |
15,227 |
+40 |
May18 |
180329 |
453.40 |
453.65 |
450.65 |
453.40 |
+2.50 |
|
|
|
Jun18 |
180329 |
453.95 |
453.95 |
453.95 |
453.95 |
+2.50 |
|
|
|
Total Volume and Open Interest |
80 |
15,227 |
+40 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|