|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 17, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May16 |
160317 |
895.00 |
904.50 |
893.50 |
897.75 |
+3.25 |
101,683 |
336,063 |
+1,248 |
Jul16 |
160317 |
901.00 |
910.50 |
899.75 |
904.00 |
+3.75 |
33,591 |
173,383 |
+791 |
Aug16 |
160317 |
902.75 |
912.25 |
902.00 |
906.25 |
+4.00 |
1,844 |
20,994 |
+123 |
Sep16 |
160317 |
903.75 |
912.00 |
902.50 |
906.25 |
+4.00 |
1,104 |
9,838 |
+17 |
Nov16 |
160317 |
905.75 |
915.00 |
904.50 |
909.25 |
+4.25 |
16,271 |
146,317 |
+96 |
Jan17 |
160317 |
909.50 |
918.25 |
909.25 |
913.50 |
+4.25 |
677 |
3,844 |
-13 |
Mar17 |
160317 |
915.00 |
921.00 |
913.00 |
916.50 |
+4.75 |
992 |
8,847 |
+6 |
May17 |
160317 |
915.00 |
921.25 |
914.25 |
917.75 |
+4.75 |
601 |
3,956 |
+238 |
Jul17 |
160317 |
920.00 |
926.75 |
920.00 |
922.75 |
+5.00 |
129 |
3,260 |
+49 |
Aug17 |
160317 |
920.50 |
920.50 |
920.50 |
920.50 |
+5.25 |
0 |
48 |
+0 |
Sep17 |
160317 |
912.75 |
912.75 |
912.75 |
912.75 |
+5.25 |
0 |
35 |
+0 |
Nov17 |
160317 |
902.25 |
910.50 |
902.25 |
907.50 |
+5.25 |
156 |
3,840 |
+25 |
Jan18 |
160317 |
912.25 |
912.25 |
912.25 |
912.25 |
+5.25 |
0 |
15 |
+0 |
Mar18 |
160317 |
917.00 |
917.00 |
917.00 |
917.00 |
+5.25 |
0 |
18 |
+0 |
Total Volume and Open Interest |
157,048 |
710,513 |
+2,580 |
Soybean Meal(CBOT) |
May16 |
160317 |
267.70 |
270.80 |
265.50 |
267.00 |
-0.70 |
60,932 |
165,518 |
+6,411 |
Jul16 |
160317 |
270.80 |
273.40 |
268.30 |
269.70 |
-0.70 |
16,129 |
96,928 |
+2,015 |
Aug16 |
160317 |
271.60 |
274.50 |
269.60 |
271.00 |
-0.50 |
1,951 |
21,070 |
+174 |
Sep16 |
160317 |
272.80 |
275.60 |
270.80 |
272.10 |
-0.50 |
1,584 |
18,612 |
+207 |
Oct16 |
160317 |
273.10 |
276.10 |
271.40 |
272.70 |
-0.40 |
761 |
12,674 |
+7 |
Dec16 |
160317 |
275.20 |
277.90 |
273.10 |
274.50 |
-0.20 |
5,004 |
45,492 |
-47 |
Jan17 |
160317 |
276.80 |
277.90 |
274.60 |
275.50 |
-0.30 |
342 |
3,479 |
+21 |
Mar17 |
160317 |
277.40 |
279.20 |
276.00 |
276.70 |
-0.20 |
493 |
4,604 |
+156 |
May17 |
160317 |
277.90 |
279.30 |
276.60 |
277.10 |
-0.30 |
337 |
2,176 |
+102 |
Jul17 |
160317 |
279.40 |
280.60 |
277.20 |
278.40 |
-0.30 |
69 |
1,502 |
+41 |
Total Volume and Open Interest |
87,754 |
373,582 |
+9,157 |
Soybean Oil(CBOT) |
May16 |
160317 |
32.69 |
33.55 |
32.61 |
33.41 |
+0.72 |
59,402 |
193,419 |
+9,047 |
Jul16 |
160317 |
32.92 |
33.78 |
32.86 |
33.64 |
+0.72 |
20,139 |
107,838 |
+1,238 |
Aug16 |
160317 |
32.98 |
33.85 |
32.98 |
33.72 |
+0.72 |
3,034 |
24,989 |
+214 |
Sep16 |
160317 |
33.08 |
33.90 |
33.07 |
33.80 |
+0.71 |
1,331 |
15,230 |
+181 |
Oct16 |
160317 |
33.16 |
33.99 |
33.14 |
33.86 |
+0.71 |
1,405 |
9,790 |
-128 |
Dec16 |
160317 |
33.32 |
34.16 |
33.29 |
34.04 |
+0.70 |
6,768 |
45,890 |
+101 |
Jan17 |
160317 |
33.57 |
34.37 |
33.57 |
34.25 |
+0.68 |
804 |
3,757 |
-78 |
Mar17 |
160317 |
33.88 |
34.48 |
33.88 |
34.38 |
+0.68 |
640 |
4,754 |
+155 |
May17 |
160317 |
34.00 |
34.60 |
34.00 |
34.51 |
+0.68 |
404 |
2,635 |
+118 |
Jul17 |
160317 |
34.46 |
34.70 |
34.46 |
34.63 |
+0.65 |
135 |
3,526 |
+56 |
Total Volume and Open Interest |
94,144 |
418,463 |
+10,929 |
Canola(WCE) |
Mar16 |
160314 |
464.1 |
464.1 |
464.1 |
464.1 |
+2.7 |
|
|
|
May16 |
160317 |
469.5 |
473.5 |
462.0 |
465.5 |
-4.7 |
12,424 |
107,538 |
-775 |
Jul16 |
160317 |
473.1 |
477.4 |
467.0 |
470.4 |
-3.3 |
5,745 |
36,321 |
-108 |
Nov16 |
160317 |
473.7 |
480.0 |
473.2 |
476.7 |
+0.9 |
2,247 |
22,516 |
-124 |
Jan17 |
160317 |
480.0 |
480.0 |
477.2 |
479.9 |
+1.1 |
23 |
961 |
-14 |
Total Volume and Open Interest |
20,457 |
167,573 |
-1,021 |
Corn(CBOT) |
May16 |
160317 |
368.25 |
372.00 |
366.50 |
368.50 |
+0.25 |
111,210 |
639,438 |
-11,310 |
Jul16 |
160317 |
373.00 |
376.75 |
371.00 |
373.00 |
-0.25 |
28,464 |
315,501 |
+30 |
Sep16 |
160317 |
378.00 |
381.75 |
376.25 |
378.25 |
-0.25 |
8,558 |
129,765 |
-589 |
Dec16 |
160317 |
386.25 |
390.00 |
384.50 |
387.25 |
+0.75 |
14,695 |
188,642 |
+2,260 |
Mar17 |
160317 |
395.00 |
398.50 |
393.50 |
396.00 |
+0.50 |
2,642 |
36,410 |
+811 |
May17 |
160317 |
399.75 |
402.50 |
398.75 |
400.50 |
+0.75 |
993 |
6,299 |
+311 |
Jul17 |
160317 |
404.00 |
405.75 |
401.50 |
403.50 |
+0.50 |
1,085 |
16,805 |
+371 |
Sep17 |
160317 |
395.00 |
395.00 |
394.75 |
394.75 |
+0.50 |
43 |
1,887 |
+27 |
Dec17 |
160317 |
394.00 |
397.00 |
393.00 |
394.50 |
+0.75 |
900 |
12,404 |
-62 |
Mar18 |
160317 |
404.00 |
405.00 |
403.00 |
403.75 |
+0.75 |
3 |
527 |
+2 |
Total Volume and Open Interest |
168,615 |
1,349,275 |
-8,149 |
Wheat(CBOT) |
May16 |
160317 |
471.50 |
476.00 |
460.25 |
462.50 |
-8.25 |
40,065 |
208,299 |
-1,974 |
Jul16 |
160317 |
479.25 |
483.00 |
467.25 |
470.00 |
-8.25 |
16,018 |
113,861 |
-25 |
Sep16 |
160317 |
489.00 |
493.00 |
477.75 |
479.75 |
-8.25 |
5,017 |
35,704 |
+185 |
Dec16 |
160317 |
502.75 |
507.25 |
492.25 |
493.50 |
-9.00 |
3,518 |
42,961 |
+76 |
Mar17 |
160317 |
516.50 |
520.00 |
506.50 |
506.75 |
-9.25 |
459 |
11,120 |
+25 |
May17 |
160317 |
527.25 |
527.25 |
515.50 |
515.50 |
-8.75 |
161 |
2,318 |
-25 |
Total Volume and Open Interest |
65,368 |
415,670 |
-1,728 |
Wheat(KCBT) |
May16 |
160317 |
483.25 |
488.50 |
466.75 |
470.75 |
-13.00 |
12,044 |
89,063 |
-1,541 |
Jul16 |
160317 |
493.00 |
498.00 |
477.00 |
481.25 |
-12.25 |
7,081 |
64,629 |
-1,531 |
Sep16 |
160317 |
507.50 |
511.00 |
491.00 |
495.00 |
-12.00 |
1,062 |
12,178 |
-146 |
Dec16 |
160317 |
526.00 |
530.50 |
510.75 |
514.75 |
-11.25 |
812 |
21,006 |
+134 |
Mar17 |
160317 |
539.50 |
542.00 |
523.25 |
526.75 |
-11.00 |
265 |
8,644 |
+49 |
May17 |
160317 |
548.75 |
549.00 |
535.00 |
535.00 |
-10.75 |
136 |
2,572 |
+1 |
Jul17 |
160317 |
540.25 |
540.25 |
540.25 |
540.25 |
-9.50 |
57 |
672 |
+29 |
Total Volume and Open Interest |
21,458 |
198,960 |
-3,005 |
Wheat(MGE) |
May16 |
160317 |
514.75 |
518.25 |
505.50 |
509.75 |
-5.75 |
4,095 |
27,754 |
-151 |
Jul16 |
160317 |
524.00 |
527.75 |
515.00 |
519.25 |
-5.50 |
1,909 |
20,067 |
-122 |
Sep16 |
160317 |
537.50 |
537.50 |
525.25 |
529.25 |
-5.25 |
687 |
8,659 |
+59 |
Dec16 |
160317 |
547.25 |
550.75 |
538.50 |
543.00 |
-4.50 |
574 |
7,369 |
+34 |
Mar17 |
160317 |
560.00 |
563.00 |
553.75 |
557.25 |
-2.75 |
148 |
3,711 |
-26 |
May17 |
160317 |
568.50 |
569.50 |
566.00 |
566.00 |
-2.50 |
25 |
1,102 |
+8 |
Total Volume and Open Interest |
7,458 |
68,829 |
-190 |
Oats(CBOT) |
May16 |
160317 |
195.25 |
197.50 |
189.00 |
191.25 |
-4.25 |
297 |
8,182 |
-66 |
Jul16 |
160317 |
205.25 |
207.25 |
199.50 |
201.25 |
-4.00 |
116 |
2,393 |
+56 |
Sep16 |
160317 |
211.00 |
211.00 |
209.00 |
209.00 |
-3.25 |
29 |
165 |
+5 |
Dec16 |
160317 |
219.00 |
220.00 |
218.50 |
218.50 |
-2.00 |
9 |
380 |
+9 |
Total Volume and Open Interest |
451 |
11,120 |
+4 |
Rough Rice(CBOT) |
Mar16 |
160314 |
10.10 |
10.10 |
10.10 |
10.10 |
+0.01 |
19 |
27 |
+17 |
May16 |
160317 |
10.48 |
10.69 |
10.48 |
10.55 |
+0.06 |
264 |
10,182 |
+25 |
Jul16 |
160317 |
10.82 |
10.94 |
10.81 |
10.81 |
+0.06 |
15 |
1,820 |
+6 |
Sep16 |
160317 |
11.03 |
11.04 |
10.97 |
10.97 |
+0.05 |
6 |
381 |
+4 |
Total Volume and Open Interest |
288 |
12,495 |
+38 |
Live Cattle(CME) |
Apr16 |
160317 |
141.250 |
141.900 |
140.600 |
141.150 |
-0.400 |
17,803 |
83,260 |
-1,719 |
Jun16 |
160317 |
130.500 |
131.350 |
130.000 |
130.700 |
-0.050 |
20,989 |
103,890 |
+1,595 |
Aug16 |
160317 |
124.635 |
125.350 |
124.400 |
124.830 |
unch |
9,650 |
50,945 |
+1,605 |
Oct16 |
160317 |
123.785 |
124.385 |
123.430 |
123.650 |
-0.250 |
4,734 |
31,662 |
+141 |
Dec16 |
160317 |
123.250 |
123.785 |
122.900 |
123.180 |
-0.120 |
2,059 |
15,695 |
+202 |
Feb17 |
160317 |
122.250 |
122.750 |
121.885 |
122.180 |
-0.120 |
631 |
4,301 |
+126 |
Total Volume and Open Interest |
56,469 |
292,575 |
+2,282 |
Feeder Cattle(CME) |
Mar16 |
160317 |
164.250 |
165.235 |
163.300 |
163.735 |
-0.715 |
806 |
2,986 |
-236 |
Apr16 |
160317 |
165.200 |
166.735 |
164.400 |
165.185 |
-0.300 |
3,673 |
8,992 |
-195 |
May16 |
160317 |
164.500 |
165.880 |
163.700 |
164.550 |
-0.235 |
2,746 |
14,158 |
+284 |
Aug16 |
160317 |
162.800 |
164.100 |
162.150 |
162.935 |
-0.145 |
1,451 |
11,553 |
+74 |
Sep16 |
160317 |
161.450 |
162.330 |
160.580 |
161.185 |
-0.100 |
264 |
1,804 |
+79 |
Oct16 |
160317 |
159.150 |
159.950 |
158.380 |
158.800 |
-0.235 |
223 |
1,610 |
+18 |
Nov16 |
160317 |
154.950 |
155.500 |
153.935 |
154.235 |
-0.315 |
183 |
1,380 |
+63 |
Total Volume and Open Interest |
9,353 |
42,580 |
+89 |
Lean Hogs(CME) |
Apr16 |
160317 |
71.385 |
71.750 |
70.635 |
71.300 |
unch |
9,230 |
40,640 |
-1,762 |
May16 |
160317 |
79.350 |
79.785 |
78.900 |
79.580 |
+0.230 |
256 |
1,861 |
+136 |
Jun16 |
160317 |
83.700 |
83.850 |
83.035 |
83.800 |
+0.050 |
10,500 |
77,743 |
+3,439 |
Jul16 |
160317 |
82.600 |
82.850 |
82.180 |
82.785 |
+0.135 |
3,608 |
19,645 |
+676 |
Aug16 |
160317 |
81.180 |
81.480 |
80.930 |
81.300 |
unch |
4,156 |
32,995 |
+991 |
Oct16 |
160317 |
69.330 |
69.900 |
69.100 |
69.850 |
+0.465 |
2,009 |
24,129 |
+664 |
Dec16 |
160317 |
64.000 |
64.400 |
63.680 |
64.400 |
+0.300 |
1,139 |
16,732 |
+90 |
Feb17 |
160317 |
66.700 |
66.900 |
66.300 |
66.885 |
+0.160 |
290 |
5,431 |
+146 |
Total Volume and Open Interest |
31,312 |
220,979 |
+4,422 |
Class III Milk(CME) |
Mar16 |
160317 |
13.83 |
13.84 |
13.82 |
13.83 |
+0.03 |
56 |
3,903 |
-38 |
Apr16 |
160317 |
13.60 |
13.78 |
13.55 |
13.63 |
+0.10 |
60 |
4,960 |
-17 |
May16 |
160317 |
13.37 |
13.50 |
13.31 |
13.40 |
+0.09 |
92 |
4,238 |
+64 |
Jun16 |
160317 |
13.44 |
13.57 |
13.32 |
13.41 |
+0.07 |
81 |
3,747 |
+29 |
Jul16 |
160317 |
13.78 |
13.85 |
13.68 |
13.73 |
+0.05 |
58 |
3,011 |
+32 |
Aug16 |
160317 |
14.20 |
14.25 |
14.13 |
14.13 |
unch |
25 |
2,547 |
+6 |
Sep16 |
160317 |
14.49 |
14.52 |
14.40 |
14.41 |
-0.01 |
37 |
2,484 |
+12 |
Oct16 |
160317 |
14.65 |
14.65 |
14.57 |
14.57 |
unch |
24 |
2,014 |
+10 |
Nov16 |
160317 |
14.65 |
14.70 |
14.65 |
14.65 |
+0.12 |
14 |
1,903 |
+9 |
Dec16 |
160317 |
14.65 |
14.65 |
14.65 |
14.65 |
+0.02 |
22 |
1,818 |
+13 |
Jan17 |
160317 |
14.57 |
14.58 |
14.57 |
14.57 |
unch |
12 |
367 |
+10 |
Feb17 |
160317 |
14.57 |
14.58 |
14.57 |
14.57 |
unch |
18 |
278 |
+8 |
Mar17 |
160317 |
14.60 |
14.61 |
14.60 |
14.60 |
unch |
11 |
262 |
-1 |
Total Volume and Open Interest |
521 |
32,410 |
+144 |
Cocoa(ICE) |
Mar16 |
160315 |
3043 |
3063 |
2999 |
2999 |
-44 |
0 |
2 |
+0 |
May16 |
160317 |
3075 |
3125 |
3055 |
3116 |
+76 |
9,805 |
78,350 |
-669 |
Jul16 |
160317 |
3073 |
3123 |
3056 |
3114 |
+74 |
4,406 |
58,459 |
+452 |
Sep16 |
160317 |
3063 |
3104 |
3040 |
3096 |
+71 |
1,844 |
41,186 |
+177 |
Dec16 |
160317 |
3034 |
3070 |
3007 |
3062 |
+69 |
970 |
20,562 |
+65 |
Mar17 |
160317 |
3013 |
3037 |
2980 |
3035 |
+67 |
632 |
25,423 |
+48 |
May17 |
160317 |
2988 |
3025 |
2981 |
3025 |
+67 |
217 |
4,525 |
-153 |
Total Volume and Open Interest |
17,889 |
235,295 |
-77 |
Coffee "C"(ICE) |
Mar16 |
160317 |
127.75 |
134.40 |
127.75 |
132.00 |
+4.60 |
4 |
16 |
-5 |
May16 |
160317 |
130.00 |
134.90 |
129.50 |
132.55 |
+3.50 |
21,794 |
81,802 |
-1,900 |
Jul16 |
160317 |
131.45 |
136.60 |
131.25 |
134.25 |
+3.50 |
7,544 |
40,215 |
+226 |
Sep16 |
160317 |
132.85 |
138.00 |
132.75 |
135.65 |
+3.40 |
4,681 |
26,664 |
+124 |
Dec16 |
160317 |
135.15 |
139.25 |
134.40 |
137.05 |
+3.15 |
2,618 |
27,045 |
+74 |
Mar17 |
160317 |
136.20 |
140.65 |
136.20 |
138.35 |
+2.75 |
639 |
6,849 |
+10 |
Total Volume and Open Interest |
38,449 |
190,078 |
-1,288 |
Orange Juice(ICE) |
May16 |
160317 |
128.00 |
128.20 |
126.90 |
127.55 |
-0.30 |
605 |
9,240 |
+100 |
Jul16 |
160317 |
128.10 |
128.20 |
127.20 |
127.85 |
-0.15 |
89 |
1,620 |
+29 |
Sep16 |
160317 |
128.15 |
128.45 |
127.65 |
128.30 |
-0.25 |
72 |
926 |
+12 |
Nov16 |
160317 |
128.70 |
129.00 |
128.20 |
128.65 |
-0.15 |
40 |
338 |
+40 |
Jan17 |
160317 |
129.00 |
129.50 |
129.00 |
129.45 |
+0.30 |
1 |
71 |
+0 |
Mar17 |
160317 |
130.35 |
130.35 |
130.35 |
130.35 |
+0.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
807 |
12,196 |
+181 |
Sugar #11(ICE) |
May16 |
160317 |
15.50 |
16.02 |
15.47 |
15.99 |
+0.52 |
57,866 |
292,950 |
-7,521 |
Jul16 |
160317 |
15.45 |
15.94 |
15.40 |
15.91 |
+0.50 |
20,204 |
219,819 |
+640 |
Oct16 |
160317 |
15.54 |
16.04 |
15.51 |
16.01 |
+0.47 |
9,801 |
119,317 |
+1,050 |
Mar17 |
160317 |
15.97 |
16.46 |
15.96 |
16.42 |
+0.43 |
5,759 |
77,227 |
+754 |
May17 |
160317 |
15.72 |
16.16 |
15.72 |
16.14 |
+0.42 |
1,726 |
13,931 |
+168 |
Jul17 |
160317 |
15.46 |
15.87 |
15.46 |
15.85 |
+0.40 |
1,110 |
18,224 |
+187 |
Oct17 |
160317 |
15.50 |
15.74 |
15.44 |
15.72 |
+0.39 |
542 |
16,114 |
+296 |
Mar18 |
160317 |
15.64 |
15.86 |
15.62 |
15.85 |
+0.35 |
62 |
6,108 |
+21 |
Total Volume and Open Interest |
97,082 |
768,590 |
-4,395 |
London Cocoa(LCE) |
May16 |
160317 |
2255 |
2266 |
2223 |
2260 |
-1 |
9,024 |
78,648 |
+616 |
Jul16 |
160317 |
2245 |
2255 |
2213 |
2248 |
-1 |
4,274 |
60,557 |
-361 |
Sep16 |
160317 |
2222 |
2226 |
2184 |
2217 |
-5 |
1,581 |
52,223 |
+91 |
Dec16 |
160317 |
2178 |
2179 |
2140 |
2171 |
-5 |
699 |
41,999 |
+78 |
Mar17 |
160317 |
2145 |
2146 |
2105 |
2138 |
-6 |
1,567 |
34,291 |
-99 |
May17 |
160317 |
2140 |
2140 |
2110 |
2133 |
-6 |
274 |
4,188 |
+90 |
Jul17 |
160317 |
2125 |
2125 |
2125 |
2125 |
-6 |
135 |
627 |
-9 |
Total Volume and Open Interest |
17,581 |
272,957 |
+392 |
London Sugar(LCE) |
May16 |
160317 |
444.90 |
453.60 |
444.80 |
452.70 |
+9.50 |
2,973 |
42,606 |
+260 |
Aug16 |
160317 |
438.70 |
447.20 |
438.70 |
446.40 |
+8.10 |
1,610 |
23,654 |
-54 |
Oct16 |
160317 |
433.20 |
441.80 |
433.20 |
441.40 |
+8.90 |
572 |
12,244 |
+34 |
Dec16 |
160317 |
431.40 |
441.50 |
431.40 |
441.30 |
+10.20 |
179 |
6,020 |
+54 |
Mar17 |
160317 |
433.00 |
442.90 |
433.00 |
442.70 |
+10.20 |
169 |
4,408 |
+85 |
Total Volume and Open Interest |
5,615 |
91,469 |
+466 |
Cotton(ICE) |
May16 |
160317 |
58.37 |
58.89 |
58.22 |
58.36 |
+0.04 |
13,940 |
115,796 |
-2,836 |
Jul16 |
160317 |
58.23 |
58.81 |
58.15 |
58.29 |
+0.10 |
5,851 |
46,823 |
+277 |
Oct16 |
160317 |
58.22 |
58.22 |
58.22 |
58.22 |
+0.15 |
0 |
2 |
+0 |
Dec16 |
160317 |
57.94 |
58.49 |
57.86 |
58.04 |
+0.10 |
1,960 |
38,836 |
+776 |
Mar17 |
160317 |
58.86 |
59.20 |
58.69 |
58.79 |
-0.03 |
100 |
6,116 |
-18 |
May17 |
160317 |
59.55 |
59.89 |
59.49 |
59.49 |
-0.02 |
19 |
1,919 |
+6 |
Total Volume and Open Interest |
21,899 |
212,253 |
-1,786 |
Lumber(CME) |
May16 |
160317 |
301.8 |
304.2 |
297.1 |
300.3 |
+3.3 |
311 |
3,605 |
+22 |
Jul16 |
160317 |
299.6 |
300.6 |
294.5 |
296.2 |
+1.9 |
60 |
632 |
+5 |
Sep16 |
160317 |
298.9 |
298.9 |
296.7 |
298.6 |
+3.3 |
0 |
88 |
+0 |
Nov16 |
160317 |
293.0 |
294.0 |
293.0 |
293.0 |
+3.4 |
0 |
23 |
+0 |
Total Volume and Open Interest |
371 |
4,369 |
+12 |
Crude Oil(NYM) |
Apr16 |
160317 |
38.59 |
40.36 |
38.47 |
40.20 |
+1.74 |
446,100 |
154,613 |
-35,488 |
May16 |
160317 |
40.06 |
41.71 |
40.00 |
41.66 |
+1.66 |
246,022 |
514,318 |
+12,814 |
Jun16 |
160317 |
40.90 |
42.44 |
40.80 |
42.39 |
+1.59 |
88,702 |
220,723 |
+590 |
Jul16 |
160317 |
41.50 |
43.01 |
41.48 |
42.96 |
+1.50 |
29,784 |
100,735 |
-152 |
Aug16 |
160317 |
42.01 |
43.48 |
42.01 |
43.42 |
+1.41 |
19,567 |
60,856 |
-601 |
Sep16 |
160317 |
42.42 |
43.84 |
42.40 |
43.78 |
+1.33 |
22,268 |
86,464 |
-860 |
Oct16 |
160317 |
42.80 |
44.05 |
42.80 |
44.04 |
+1.25 |
8,046 |
48,016 |
-716 |
Nov16 |
160317 |
43.54 |
44.27 |
43.31 |
44.27 |
+1.18 |
5,318 |
35,052 |
-183 |
Dec16 |
160317 |
43.31 |
44.55 |
43.16 |
44.47 |
+1.11 |
45,694 |
196,040 |
-2,088 |
Jan17 |
160317 |
43.77 |
44.70 |
43.66 |
44.64 |
+1.05 |
2,917 |
32,045 |
-528 |
Feb17 |
160317 |
44.13 |
44.85 |
43.97 |
44.81 |
+0.99 |
2,681 |
18,130 |
-373 |
Mar17 |
160317 |
43.99 |
45.10 |
43.99 |
44.99 |
+0.93 |
5,448 |
34,282 |
-623 |
Apr17 |
160317 |
45.17 |
45.17 |
45.17 |
45.17 |
+0.88 |
1,075 |
9,107 |
-340 |
May17 |
160317 |
45.35 |
45.35 |
45.35 |
45.35 |
+0.83 |
680 |
8,232 |
+34 |
Jun17 |
160317 |
45.15 |
45.69 |
44.84 |
45.53 |
+0.78 |
10,350 |
46,191 |
+466 |
Jul17 |
160317 |
45.20 |
45.85 |
45.20 |
45.69 |
+0.74 |
383 |
8,019 |
+93 |
Total Volume and Open Interest |
955,392 |
1,782,857 |
-25,770 |
e-miNY Crude Oil(NYM) |
Apr16 |
160317 |
38.525 |
40.350 |
38.475 |
40.200 |
+1.750 |
8,788 |
5,481 |
-84 |
May16 |
160317 |
40.150 |
41.725 |
40.000 |
41.650 |
+1.650 |
1,069 |
931 |
+53 |
Jun16 |
160317 |
40.975 |
42.425 |
40.775 |
42.400 |
+1.600 |
81 |
360 |
+4 |
Jul16 |
160317 |
41.725 |
42.950 |
41.725 |
42.950 |
+1.500 |
25 |
202 |
+3 |
Aug16 |
160317 |
42.375 |
43.525 |
42.375 |
43.425 |
+1.425 |
6 |
57 |
+6 |
Sep16 |
160317 |
43.775 |
43.775 |
43.775 |
43.775 |
+1.325 |
6 |
76 |
+0 |
Oct16 |
160317 |
44.050 |
44.050 |
44.050 |
44.050 |
+1.250 |
0 |
42 |
+0 |
Nov16 |
160317 |
44.275 |
44.275 |
44.275 |
44.275 |
+1.175 |
0 |
10 |
+0 |
Dec16 |
160317 |
43.750 |
44.475 |
43.575 |
44.475 |
+1.125 |
3 |
230 |
+0 |
Jan17 |
160317 |
44.650 |
44.650 |
44.650 |
44.650 |
+1.050 |
0 |
8 |
+0 |
Total Volume and Open Interest |
10,000 |
7,887 |
+4 |
NY Harbor ULSD(NYM) |
Apr16 |
160317 |
122.95 |
125.80 |
122.76 |
125.45 |
+2.33 |
37,085 |
56,970 |
-3,352 |
May16 |
160317 |
123.72 |
126.70 |
123.55 |
126.34 |
+2.39 |
21,726 |
74,612 |
-823 |
Jun16 |
160317 |
124.69 |
127.74 |
124.69 |
127.36 |
+2.43 |
15,054 |
47,950 |
-903 |
Jul16 |
160317 |
126.35 |
129.19 |
126.31 |
128.86 |
+2.42 |
7,576 |
31,813 |
+64 |
Aug16 |
160317 |
128.95 |
130.89 |
128.04 |
130.53 |
+2.40 |
4,405 |
20,209 |
+6 |
Sep16 |
160317 |
130.86 |
132.90 |
129.95 |
132.43 |
+2.36 |
2,577 |
18,516 |
+170 |
Oct16 |
160317 |
132.78 |
134.50 |
132.03 |
134.26 |
+2.27 |
2,262 |
11,425 |
+701 |
Nov16 |
160317 |
134.47 |
136.13 |
134.04 |
136.01 |
+2.18 |
875 |
7,883 |
-43 |
Dec16 |
160317 |
135.94 |
138.22 |
135.20 |
137.60 |
+2.10 |
4,020 |
40,954 |
-146 |
Jan17 |
160317 |
138.85 |
139.59 |
136.90 |
139.03 |
+2.03 |
584 |
15,531 |
-85 |
Feb17 |
160317 |
138.13 |
140.69 |
138.13 |
140.07 |
+1.98 |
353 |
3,265 |
+70 |
Mar17 |
160317 |
138.82 |
140.56 |
138.82 |
140.56 |
+1.93 |
378 |
5,767 |
+132 |
Apr17 |
160317 |
141.00 |
141.65 |
140.35 |
140.35 |
+1.86 |
133 |
1,906 |
-6 |
May17 |
160317 |
141.34 |
141.34 |
140.52 |
140.52 |
+1.78 |
47 |
1,249 |
+11 |
Total Volume and Open Interest |
98,224 |
358,306 |
-3,823 |
RBOB Gasoline(NYM) |
Apr16 |
160317 |
141.63 |
143.99 |
140.42 |
143.83 |
+2.00 |
39,625 |
67,540 |
-7,045 |
May16 |
160317 |
144.88 |
147.43 |
143.87 |
147.32 |
+2.18 |
32,713 |
103,202 |
+3,874 |
Jun16 |
160317 |
146.32 |
148.67 |
145.26 |
148.58 |
+2.18 |
19,456 |
50,180 |
+1,486 |
Jul16 |
160317 |
146.87 |
148.39 |
145.04 |
148.26 |
+2.15 |
12,197 |
38,277 |
+654 |
Aug16 |
160317 |
145.60 |
146.70 |
143.52 |
146.55 |
+2.13 |
7,230 |
33,207 |
+899 |
Sep16 |
160317 |
142.03 |
143.66 |
140.71 |
143.58 |
+2.06 |
4,202 |
39,848 |
-234 |
Oct16 |
160317 |
127.68 |
129.30 |
126.58 |
129.22 |
+2.00 |
3,315 |
19,754 |
+293 |
Nov16 |
160317 |
123.70 |
125.72 |
123.19 |
125.72 |
+1.93 |
1,937 |
11,416 |
+160 |
Dec16 |
160317 |
121.85 |
123.81 |
121.23 |
123.73 |
+1.90 |
3,363 |
31,773 |
+55 |
Jan17 |
160317 |
121.80 |
123.78 |
121.80 |
123.78 |
+1.90 |
274 |
4,831 |
+51 |
Total Volume and Open Interest |
125,203 |
428,499 |
+451 |
e-miNY RBOB Gasoline(NYM) |
Apr16 |
160317 |
143.80 |
143.83 |
143.80 |
143.80 |
+2.00 |
0 |
1 |
+0 |
May16 |
160317 |
147.30 |
147.32 |
147.30 |
147.30 |
+2.20 |
|
|
|
Jun16 |
160317 |
148.60 |
148.60 |
148.58 |
148.60 |
+2.20 |
1 |
1 |
+1 |
Jul16 |
160317 |
148.30 |
148.30 |
148.26 |
148.30 |
+2.20 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
Natural Gas(NYM) |
Apr16 |
160317 |
1.869 |
1.952 |
1.830 |
1.936 |
+0.068 |
137,266 |
156,912 |
-14,628 |
May16 |
160317 |
1.954 |
2.026 |
1.917 |
2.011 |
+0.056 |
75,943 |
304,929 |
+13,037 |
Jun16 |
160317 |
2.068 |
2.124 |
2.030 |
2.110 |
+0.045 |
22,954 |
80,551 |
+2,519 |
Jul16 |
160317 |
2.170 |
2.218 |
2.133 |
2.206 |
+0.041 |
21,813 |
91,387 |
+1,459 |
Aug16 |
160317 |
2.225 |
2.269 |
2.186 |
2.257 |
+0.042 |
10,827 |
41,471 |
+2,319 |
Sep16 |
160317 |
2.232 |
2.289 |
2.205 |
2.278 |
+0.046 |
10,037 |
81,382 |
+723 |
Oct16 |
160317 |
2.283 |
2.331 |
2.248 |
2.322 |
+0.048 |
20,394 |
74,005 |
+2,735 |
Nov16 |
160317 |
2.456 |
2.505 |
2.429 |
2.497 |
+0.052 |
5,625 |
26,685 |
+177 |
Dec16 |
160317 |
2.704 |
2.756 |
2.687 |
2.747 |
+0.048 |
4,211 |
33,724 |
+489 |
Jan17 |
160317 |
2.837 |
2.877 |
2.814 |
2.868 |
+0.043 |
13,074 |
61,290 |
-61 |
Feb17 |
160317 |
2.828 |
2.864 |
2.805 |
2.857 |
+0.040 |
1,659 |
14,062 |
+142 |
Mar17 |
160317 |
2.786 |
2.820 |
2.767 |
2.812 |
+0.035 |
5,987 |
40,357 |
+264 |
Apr17 |
160317 |
2.596 |
2.613 |
2.575 |
2.602 |
+0.018 |
3,274 |
38,860 |
-36 |
May17 |
160317 |
2.602 |
2.622 |
2.587 |
2.611 |
+0.016 |
192 |
8,386 |
+86 |
Jun17 |
160317 |
2.640 |
2.665 |
2.635 |
2.657 |
+0.015 |
93 |
4,446 |
-3 |
Jul17 |
160317 |
2.702 |
2.713 |
2.686 |
2.701 |
+0.014 |
70 |
3,771 |
+9 |
Total Volume and Open Interest |
334,570 |
1,106,817 |
+9,735 |
Brent Crude Oil(ICE) |
May16 |
160317 |
40.45 |
41.60 |
40.41 |
41.54 |
+1.21 |
224,361 |
294,272 |
-12,320 |
Jun16 |
160317 |
41.10 |
42.22 |
41.07 |
42.18 |
+1.20 |
132,575 |
359,373 |
+202 |
Jul16 |
160317 |
41.55 |
42.60 |
41.46 |
42.56 |
+1.16 |
64,380 |
254,914 |
+7,095 |
Aug16 |
160317 |
41.97 |
43.01 |
41.93 |
42.96 |
+1.11 |
38,142 |
112,927 |
+4,399 |
Sep16 |
160317 |
42.52 |
43.48 |
42.38 |
43.42 |
+1.05 |
30,664 |
153,978 |
+3,032 |
Oct16 |
160317 |
42.99 |
43.91 |
42.87 |
43.84 |
+0.99 |
12,417 |
73,409 |
+13 |
Nov16 |
160317 |
43.42 |
44.34 |
43.28 |
44.24 |
+0.93 |
7,771 |
58,040 |
-393 |
Dec16 |
160317 |
43.83 |
44.75 |
43.71 |
44.62 |
+0.87 |
51,801 |
296,465 |
+251 |
Jan17 |
160317 |
44.54 |
45.00 |
44.09 |
44.97 |
+0.82 |
3,346 |
58,589 |
+71 |
Feb17 |
160317 |
45.40 |
45.43 |
45.29 |
45.30 |
+0.79 |
2,314 |
42,019 |
-259 |
Mar17 |
160317 |
45.76 |
45.76 |
45.62 |
45.62 |
+0.75 |
2,905 |
30,298 |
-24 |
Apr17 |
160317 |
46.09 |
46.09 |
45.93 |
45.93 |
+0.72 |
1,621 |
16,302 |
+129 |
May17 |
160317 |
46.30 |
46.30 |
46.19 |
46.19 |
+0.69 |
1,487 |
16,525 |
-39 |
Jun17 |
160317 |
46.18 |
46.62 |
45.74 |
46.42 |
+0.66 |
7,956 |
62,193 |
+58 |
Total Volume and Open Interest |
604,389 |
2,148,230 |
+2,179 |
Gas Oil(ICE) |
Apr16 |
160317 |
368.75 |
376.00 |
366.50 |
375.25 |
+10.00 |
68,723 |
116,117 |
-4,323 |
May16 |
160317 |
371.75 |
379.25 |
369.75 |
378.25 |
+9.75 |
50,885 |
126,796 |
-634 |
Jun16 |
160317 |
375.75 |
383.25 |
374.00 |
382.25 |
+9.50 |
39,239 |
100,814 |
-1,030 |
Jul16 |
160317 |
380.50 |
388.00 |
379.00 |
387.00 |
+9.50 |
13,526 |
45,862 |
+1,669 |
Aug16 |
160317 |
387.00 |
393.00 |
384.00 |
392.00 |
+9.25 |
6,553 |
28,630 |
+0 |
Sep16 |
160317 |
390.25 |
397.75 |
388.75 |
396.75 |
+9.00 |
6,538 |
31,108 |
+392 |
Oct16 |
160317 |
396.00 |
402.50 |
393.75 |
401.50 |
+8.75 |
3,242 |
22,942 |
+524 |
Nov16 |
160317 |
398.75 |
405.50 |
398.00 |
404.75 |
+8.50 |
2,289 |
17,447 |
+150 |
Dec16 |
160317 |
401.50 |
408.25 |
399.75 |
407.25 |
+8.25 |
10,985 |
85,154 |
+725 |
Jan17 |
160317 |
405.75 |
411.25 |
404.50 |
411.00 |
+8.00 |
861 |
15,532 |
+43 |
Total Volume and Open Interest |
208,036 |
738,681 |
-1,684 |
Ethanol(CBOT) |
Apr16 |
160317 |
1.445 |
1.448 |
1.437 |
1.444 |
+0.011 |
354 |
1,298 |
-15 |
May16 |
160317 |
1.467 |
1.468 |
1.463 |
1.464 |
+0.011 |
213 |
1,267 |
+130 |
Jun16 |
160317 |
1.463 |
1.463 |
1.463 |
1.463 |
+0.011 |
20 |
172 |
-4 |
Jul16 |
160317 |
1.461 |
1.461 |
1.461 |
1.461 |
+0.011 |
0 |
538 |
+0 |
Aug16 |
160317 |
1.454 |
1.454 |
1.454 |
1.454 |
+0.011 |
0 |
129 |
+0 |
Sep16 |
160317 |
1.445 |
1.445 |
1.445 |
1.445 |
+0.011 |
102 |
314 |
+102 |
Oct16 |
160317 |
1.425 |
1.425 |
1.425 |
1.425 |
+0.008 |
0 |
138 |
+0 |
Nov16 |
160317 |
1.415 |
1.415 |
1.415 |
1.415 |
+0.008 |
0 |
72 |
+0 |
Total Volume and Open Interest |
689 |
4,261 |
+213 |
WTI Crude Oil(ICE) |
Apr16 |
160317 |
38.69 |
40.34 |
38.69 |
40.20 |
+1.74 |
37,457 |
40,435 |
+1,495 |
May16 |
160317 |
40.30 |
41.71 |
40.18 |
41.66 |
+1.66 |
46,319 |
102,771 |
+58 |
Jun16 |
160317 |
41.01 |
42.44 |
41.00 |
42.39 |
+1.59 |
29,322 |
74,768 |
-810 |
Jul16 |
160317 |
41.65 |
43.00 |
41.65 |
42.96 |
+1.50 |
17,289 |
20,563 |
+60 |
Aug16 |
160317 |
42.18 |
43.42 |
42.18 |
43.42 |
+1.41 |
7,553 |
11,047 |
+73 |
Sep16 |
160317 |
42.59 |
43.79 |
42.59 |
43.78 |
+1.33 |
5,908 |
21,638 |
+602 |
Oct16 |
160317 |
42.90 |
44.04 |
42.90 |
44.04 |
+1.25 |
2,500 |
4,549 |
+28 |
Nov16 |
160317 |
43.17 |
44.27 |
43.17 |
44.27 |
+1.18 |
1,436 |
9,982 |
-66 |
Dec16 |
160317 |
43.41 |
44.50 |
43.41 |
44.47 |
+1.11 |
7,711 |
64,074 |
-849 |
Jan17 |
160317 |
44.64 |
44.64 |
44.64 |
44.64 |
+1.05 |
461 |
4,670 |
-105 |
Feb17 |
160317 |
44.44 |
44.81 |
44.44 |
44.81 |
+0.99 |
197 |
3,736 |
+0 |
Mar17 |
160317 |
44.99 |
44.99 |
44.99 |
44.99 |
+0.93 |
244 |
3,129 |
+32 |
Apr17 |
160317 |
45.17 |
45.17 |
45.17 |
45.17 |
+0.88 |
96 |
2,004 |
-7 |
May17 |
160317 |
45.35 |
45.35 |
45.35 |
45.35 |
+0.83 |
90 |
1,145 |
+14 |
Jun17 |
160317 |
45.22 |
45.61 |
45.22 |
45.53 |
+0.78 |
1,181 |
18,287 |
+695 |
Jul17 |
160317 |
45.69 |
45.69 |
45.69 |
45.69 |
+0.74 |
1 |
1,139 |
+0 |
Total Volume and Open Interest |
160,237 |
443,509 |
+1,166 |
US Dollar Index(ICE) |
Jun16 |
160317 |
95.775 |
95.865 |
94.675 |
94.800 |
-1.125 |
12,477 |
48,622 |
+98 |
Sep16 |
160317 |
95.865 |
95.890 |
94.750 |
94.850 |
-1.130 |
41 |
911 |
+10 |
Dec16 |
160317 |
95.800 |
95.800 |
94.800 |
94.900 |
-1.130 |
10 |
151 |
+7 |
Total Volume and Open Interest |
12,528 |
49,684 |
+115 |
Australian Dollar(CME) |
Jun16 |
160317 |
75.30 |
76.26 |
75.03 |
76.21 |
+1.22 |
80,524 |
99,862 |
+6,156 |
Sep16 |
160317 |
75.03 |
75.93 |
74.74 |
75.89 |
+1.21 |
3 |
102 |
+5 |
Dec16 |
160317 |
75.19 |
75.62 |
75.19 |
75.62 |
+1.19 |
0 |
24 |
+5 |
Total Volume and Open Interest |
80,527 |
99,992 |
+6,166 |
British Pound(CME) |
Jun16 |
160317 |
142.57 |
145.07 |
142.25 |
144.83 |
+2.55 |
73,318 |
252,661 |
+2,684 |
Sep16 |
160317 |
142.68 |
145.16 |
142.38 |
144.93 |
+2.54 |
36 |
377 |
+28 |
Dec16 |
160317 |
144.12 |
145.22 |
143.60 |
145.05 |
+2.48 |
1 |
126 |
+1 |
Total Volume and Open Interest |
73,356 |
253,177 |
+2,713 |
Canadian Dollar(CME) |
Jun16 |
160317 |
76.26 |
77.26 |
76.14 |
76.97 |
+0.96 |
56,055 |
86,010 |
+101 |
Sep16 |
160317 |
76.31 |
77.27 |
76.24 |
76.99 |
+0.96 |
47 |
1,452 |
-3 |
Dec16 |
160317 |
76.30 |
77.20 |
76.30 |
77.03 |
+0.96 |
18 |
1,160 |
-5 |
Mar17 |
160317 |
76.88 |
77.18 |
76.80 |
77.08 |
+0.94 |
0 |
56 |
+1 |
Total Volume and Open Interest |
56,120 |
88,689 |
-80,710 |
Japanese Yen(CME) |
Jun16 |
160317 |
88.97 |
90.57 |
88.74 |
89.95 |
+1.04 |
128,839 |
139,773 |
+447 |
Sep16 |
160317 |
89.35 |
90.87 |
89.07 |
90.25 |
+1.02 |
47 |
223 |
+19 |
Dec16 |
160317 |
90.09 |
91.18 |
89.52 |
90.59 |
+0.99 |
0 |
65 |
+0 |
Total Volume and Open Interest |
128,886 |
140,084 |
+466 |
Swiss Franc(CME) |
Jun16 |
160317 |
102.67 |
103.99 |
102.55 |
103.80 |
+1.30 |
10,705 |
40,202 |
+134 |
Sep16 |
160317 |
104.19 |
104.47 |
103.89 |
104.30 |
+1.28 |
0 |
26 |
+0 |
Dec16 |
160317 |
104.98 |
104.98 |
104.49 |
104.81 |
+1.24 |
0 |
22 |
+0 |
Total Volume and Open Interest |
10,705 |
40,250 |
+134 |
EuroFX(CME) |
Jun16 |
160317 |
112.44 |
113.72 |
112.34 |
113.48 |
+1.23 |
132,907 |
319,801 |
+39 |
Sep16 |
160317 |
112.80 |
114.08 |
112.72 |
113.86 |
+1.23 |
102 |
1,540 |
+30 |
Dec16 |
160317 |
113.26 |
114.44 |
113.00 |
114.27 |
+1.22 |
1 |
863 |
+1 |
Total Volume and Open Interest |
133,029 |
322,405 |
+84 |
Mexican Peso(CME) |
Apr16 |
160317 |
566.63 |
573.75 |
566.63 |
573.75 |
+10.50 |
0 |
1 |
+0 |
May16 |
160317 |
572.50 |
572.50 |
572.50 |
572.50 |
+10.50 |
|
|
|
Total Volume and Open Interest |
35,090 |
97,456 |
+1,591 |
Brazilian Real(CME) |
Apr16 |
160317 |
267.20 |
276.55 |
266.50 |
273.95 |
+9.05 |
5,193 |
19,649 |
+2,000 |
May16 |
160317 |
270.00 |
272.80 |
269.00 |
271.80 |
+9.05 |
0 |
12 |
+0 |
Jun16 |
160317 |
267.30 |
270.45 |
267.30 |
269.60 |
+9.10 |
23 |
4,881 |
+13 |
Jul16 |
160317 |
267.30 |
267.30 |
267.30 |
267.30 |
+8.95 |
0 |
15 |
+0 |
Total Volume and Open Interest |
5,216 |
24,577 |
+2,013 |
30-Year T-Bonds(CBOT) |
Mar16 |
160317 |
163~100 |
164~140 |
163~060 |
164~020 |
+1~070 |
2,290 |
8,883 |
-2,032 |
Jun16 |
160317 |
162~030 |
163~090 |
161~230 |
162~230 |
+1~070 |
176,106 |
497,477 |
-2,619 |
Sep16 |
160317 |
161~160 |
161~300 |
161~100 |
161~150 |
+1~070 |
5 |
24 |
+4 |
Total Volume and Open Interest |
178,401 |
506,384 |
-4,647 |
10-Year T-Notes(CBOT) |
Mar16 |
160317 |
129~170 |
129~295 |
129~160 |
129~180 |
+0~085 |
18,635 |
40,366 |
-9,806 |
Jun16 |
160317 |
129~010 |
129~170 |
129~000 |
129~035 |
+0~085 |
919,809 |
2,633,303 |
-10,532 |
Sep16 |
160317 |
129~000 |
129~000 |
128~235 |
128~235 |
+0~085 |
0 |
2 |
+0 |
Total Volume and Open Interest |
938,444 |
2,673,671 |
-20,338 |
5-Year T-Notes(CBOT) |
Mar16 |
160317 |
120~180 |
120~240 |
120~120 |
120~144 |
+0~046 |
35,283 |
65,479 |
-16,374 |
Jun16 |
160317 |
120~046 |
120~156 |
120~022 |
120~060 |
+0~044 |
564,418 |
2,337,901 |
-41,142 |
Sep16 |
160317 |
119~230 |
119~230 |
119~230 |
119~230 |
+0~044 |
|
|
|
Total Volume and Open Interest |
599,701 |
2,403,380 |
-57,516 |
2 Year T-Notes(CBOT) |
Mar16 |
160317 |
109~082 |
109~082 |
109~042 |
109~052 |
+0~004 |
3,645 |
18,141 |
-2,752 |
Jun16 |
160317 |
109~014 |
109~052 |
109~000 |
109~012 |
+0~004 |
293,736 |
900,885 |
-10,321 |
Sep16 |
160317 |
108~252 |
108~252 |
108~252 |
108~252 |
+0~004 |
|
|
|
Total Volume and Open Interest |
297,381 |
919,026 |
-13,073 |
Eurodollars(CME) |
Jun16 |
160317 |
99.270 |
99.285 |
99.250 |
99.260 |
-0.005 |
312,358 |
1,204,416 |
-16,295 |
Sep16 |
160317 |
99.195 |
99.225 |
99.170 |
99.180 |
-0.010 |
293,818 |
1,145,158 |
-790 |
Dec16 |
160317 |
99.110 |
99.155 |
99.085 |
99.095 |
-0.005 |
319,017 |
1,297,456 |
-12,487 |
Mar17 |
160317 |
99.035 |
99.095 |
99.015 |
99.030 |
+0.005 |
220,077 |
865,671 |
-16,595 |
Jun17 |
160317 |
98.960 |
99.025 |
98.935 |
98.955 |
+0.015 |
216,264 |
738,006 |
-10,524 |
Sep17 |
160317 |
98.880 |
98.950 |
98.855 |
98.880 |
+0.020 |
154,945 |
662,529 |
+3,742 |
Dec17 |
160317 |
98.795 |
98.870 |
98.775 |
98.795 |
+0.025 |
153,716 |
814,200 |
-17,264 |
Mar18 |
160317 |
98.725 |
98.805 |
98.705 |
98.730 |
+0.030 |
114,895 |
454,799 |
-2,796 |
Jun18 |
160317 |
98.655 |
98.735 |
98.630 |
98.660 |
+0.035 |
83,005 |
399,521 |
+7,991 |
Sep18 |
160317 |
98.585 |
98.665 |
98.565 |
98.590 |
+0.035 |
88,982 |
341,494 |
-1,304 |
Dec18 |
160317 |
98.510 |
98.590 |
98.490 |
98.515 |
+0.035 |
86,118 |
443,660 |
-9,795 |
Mar19 |
160317 |
98.460 |
98.535 |
98.440 |
98.460 |
+0.035 |
80,641 |
257,077 |
-9,865 |
Jun19 |
160317 |
98.395 |
98.470 |
98.380 |
98.400 |
+0.040 |
51,576 |
236,086 |
+2,844 |
Sep19 |
160317 |
98.335 |
98.405 |
98.320 |
98.340 |
+0.040 |
38,005 |
152,162 |
+3,709 |
Dec19 |
160317 |
98.265 |
98.335 |
98.250 |
98.270 |
+0.040 |
31,037 |
143,712 |
+719 |
Mar20 |
160317 |
98.215 |
98.275 |
98.195 |
98.215 |
+0.040 |
26,998 |
81,410 |
+952 |
Jun20 |
160317 |
98.155 |
98.215 |
98.140 |
98.160 |
+0.045 |
17,569 |
54,253 |
-146 |
Sep20 |
160317 |
98.095 |
98.150 |
98.080 |
98.105 |
+0.050 |
16,383 |
54,086 |
-130 |
Total Volume and Open Interest |
2,388,934 |
9,656,108 |
-65,123 |
Ultra T-Bond(CBOT) |
Mar16 |
160317 |
169~11 |
169~22 |
168~17 |
168~25 |
+1~13 |
614 |
8,855 |
-462 |
Jun16 |
160317 |
169~28 |
171~14 |
169~14 |
170~17 |
+1~13 |
56,363 |
612,343 |
+396 |
Sep16 |
160317 |
172~17 |
172~17 |
172~17 |
172~17 |
+1~13 |
|
|
|
Total Volume and Open Interest |
56,977 |
621,198 |
-66 |
30 Day Federal Funds(CBOT) |
Mar16 |
160317 |
99.640 |
99.640 |
99.635 |
99.637 |
unch |
4,564 |
85,813 |
+2,128 |
Apr16 |
160317 |
99.640 |
99.640 |
99.630 |
99.635 |
unch |
18,682 |
140,590 |
-2,613 |
May16 |
160317 |
99.615 |
99.625 |
99.610 |
99.615 |
unch |
29,544 |
198,131 |
+4,712 |
Jun16 |
160317 |
99.570 |
99.590 |
99.565 |
99.570 |
unch |
7,022 |
57,105 |
-1,449 |
Jul16 |
160317 |
99.535 |
99.550 |
99.520 |
99.525 |
-0.005 |
12,979 |
78,405 |
-3,250 |
Aug16 |
160317 |
99.515 |
99.530 |
99.490 |
99.495 |
-0.015 |
5,418 |
54,132 |
-855 |
Total Volume and Open Interest |
112,881 |
815,639 |
-1,703 |
3-Mth Euro-Yen(CME) |
Jun16 |
160317 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160317 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160317 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160317 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160317 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160317 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160317 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160317 |
99.935 |
99.935 |
99.935 |
99.935 |
unch |
|
|
|
Jun18 |
160317 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Sep18 |
160317 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160317 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160317 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160317 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160317 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160317 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160317 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160317 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160317 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160317 |
151.25 |
151.45 |
151.16 |
151.32 |
+0.04 |
1,491 |
15,754 |
-346 |
Sep16 |
160317 |
150.76 |
150.76 |
150.76 |
150.76 |
+0.04 |
|
|
|
Dec16 |
160317 |
150.76 |
150.76 |
150.76 |
150.76 |
+0.04 |
|
|
|
Total Volume and Open Interest |
1,491 |
15,754 |
-346 |
Euro-Bund(EUREX) |
Jun16 |
160317 |
161.95 |
162.47 |
161.88 |
162.32 |
+0.82 |
581,601 |
1,199,295 |
-10,489 |
Sep16 |
160317 |
161.19 |
161.39 |
161.17 |
161.31 |
+0.84 |
27 |
478 |
+10 |
Dec16 |
160317 |
159.82 |
159.82 |
159.82 |
159.82 |
+0.82 |
|
|
|
Total Volume and Open Interest |
581,628 |
1,199,773 |
-10,479 |
Euro-Bobl(EUREX) |
Jun16 |
160317 |
130.77 |
130.86 |
130.69 |
130.80 |
+0.15 |
464,641 |
991,570 |
-8,884 |
Sep16 |
160317 |
131.62 |
131.62 |
131.62 |
131.62 |
+0.15 |
|
|
|
Dec16 |
160317 |
131.30 |
131.30 |
131.30 |
131.30 |
+0.15 |
|
|
|
Total Volume and Open Interest |
464,641 |
991,570 |
-8,884 |
3-Mth Euribor(EUREX) |
Mar16 |
160314 |
100.225 |
100.225 |
100.225 |
100.225 |
unch |
278 |
5,335 |
+109 |
Jun16 |
160317 |
100.245 |
100.250 |
100.245 |
100.250 |
+0.005 |
1,500 |
11,613 |
+0 |
Sep16 |
160317 |
100.270 |
100.270 |
100.270 |
100.270 |
+0.005 |
0 |
5,946 |
+0 |
Total Volume and Open Interest |
1,905 |
71,839 |
+0 |
Long Gilt(LIFFE) |
Mar16 |
160317 |
121~29 |
121~29 |
121~15 |
121~18 |
+0~18 |
278 |
2,410 |
-1 |
Jun16 |
160317 |
121~02 |
121~05 |
120~12 |
120~23 |
+0~18 |
187,425 |
463,995 |
-2,032 |
Total Volume and Open Interest |
187,703 |
466,405 |
-2,033 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160317 |
99.40 |
99.41 |
99.39 |
99.40 |
+0.01 |
45,808 |
450,580 |
-1,788 |
Sep16 |
160317 |
99.38 |
99.39 |
99.37 |
99.38 |
+0.02 |
47,184 |
357,588 |
-453 |
Dec16 |
160317 |
99.37 |
99.38 |
99.33 |
99.35 |
+0.02 |
61,617 |
403,721 |
-6,595 |
Mar17 |
160317 |
99.35 |
99.36 |
99.30 |
99.32 |
+0.03 |
53,287 |
316,557 |
+3,268 |
Jun17 |
160317 |
99.31 |
99.32 |
99.25 |
99.27 |
+0.03 |
68,109 |
280,527 |
+4,215 |
Sep17 |
160317 |
99.26 |
99.27 |
99.19 |
99.22 |
+0.04 |
51,824 |
255,673 |
-3,139 |
Total Volume and Open Interest |
606,539 |
3,370,110 |
-12,102 |
3-Mth Euribor(LIFFE) |
Jun16 |
160317 |
100.240 |
100.250 |
100.240 |
100.245 |
+0.005 |
70,124 |
511,085 |
-641 |
Sep16 |
160317 |
100.265 |
100.275 |
100.265 |
100.270 |
+0.010 |
86,710 |
444,366 |
+23,648 |
Dec16 |
160317 |
100.275 |
100.290 |
100.275 |
100.285 |
+0.015 |
95,086 |
441,296 |
+8,407 |
Total Volume and Open Interest |
655,023 |
3,387,097 |
+83,615 |
3-Mth Aus T-Bills(SFE) |
Mar16 |
160310 |
97.66 |
97.67 |
97.60 |
97.65 |
-0.02 |
27,264 |
52,447 |
-13,808 |
Jun16 |
160317 |
97.77 |
97.80 |
97.75 |
97.80 |
+0.03 |
34,944 |
244,826 |
+9,232 |
Sep16 |
160317 |
97.82 |
97.88 |
97.80 |
97.88 |
+0.05 |
25,004 |
222,975 |
+2,592 |
Dec16 |
160317 |
97.86 |
97.93 |
97.85 |
97.93 |
+0.06 |
22,400 |
155,019 |
+3,461 |
Mar17 |
160317 |
97.88 |
97.96 |
97.86 |
97.96 |
+0.08 |
17,417 |
132,503 |
-883 |
Jun17 |
160317 |
97.87 |
97.96 |
97.86 |
97.96 |
+0.08 |
6,173 |
60,651 |
+755 |
Sep17 |
160317 |
97.86 |
97.95 |
97.84 |
97.95 |
+0.08 |
6,658 |
56,254 |
+1,393 |
Dec17 |
160317 |
97.84 |
97.92 |
97.81 |
97.92 |
+0.08 |
4,204 |
32,241 |
-494 |
Mar18 |
160317 |
97.79 |
97.87 |
97.77 |
97.87 |
+0.08 |
2,936 |
17,309 |
+830 |
Jun18 |
160317 |
97.72 |
97.82 |
97.72 |
97.82 |
+0.08 |
282 |
10,149 |
-154 |
Total Volume and Open Interest |
120,180 |
935,011 |
+16,695 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160317 |
97.37 |
97.46 |
97.35 |
97.45 |
+0.08 |
84,291 |
757,162 |
+9,027 |
Sep16 |
160317 |
97.45 |
97.45 |
97.45 |
97.45 |
+0.08 |
|
|
|
Total Volume and Open Interest |
105,372 |
805,308 |
|
3-Year Aus T-Bonds(SFE) |
Jun16 |
160317 |
97.99 |
98.10 |
97.98 |
98.08 |
+0.09 |
175,727 |
686,949 |
-1,407 |
Sep16 |
160317 |
98.08 |
98.08 |
98.08 |
98.08 |
+0.09 |
|
|
|
Total Volume and Open Interest |
220,027 |
794,958 |
|
Gold(CMX) |
Apr16 |
160317 |
1262.0 |
1271.9 |
1255.2 |
1265.0 |
+35.2 |
185,326 |
244,484 |
-8,841 |
Jun16 |
160317 |
1263.3 |
1273.0 |
1256.6 |
1266.3 |
+35.3 |
21,670 |
165,002 |
+1,587 |
Aug16 |
160317 |
1261.8 |
1274.0 |
1258.3 |
1267.4 |
+35.3 |
2,423 |
26,932 |
+274 |
Oct16 |
160317 |
1263.9 |
1274.3 |
1260.2 |
1268.4 |
+35.2 |
583 |
9,138 |
+6 |
Dec16 |
160317 |
1265.4 |
1276.0 |
1259.9 |
1269.5 |
+35.1 |
727 |
19,730 |
+70 |
Feb17 |
160317 |
1261.8 |
1273.6 |
1261.4 |
1270.6 |
+35.0 |
11 |
4,297 |
-2 |
Apr17 |
160317 |
1270.0 |
1271.7 |
1270.0 |
1271.7 |
+34.8 |
250 |
2,722 |
+250 |
Jun17 |
160317 |
1273.1 |
1273.1 |
1273.1 |
1273.1 |
+34.8 |
46 |
5,654 |
+22 |
Aug17 |
160317 |
1274.5 |
1274.5 |
1274.5 |
1274.5 |
+34.7 |
0 |
106 |
+0 |
Oct17 |
160317 |
1275.9 |
1275.9 |
1275.9 |
1275.9 |
+34.6 |
0 |
820 |
+0 |
Dec17 |
160317 |
1279.2 |
1279.2 |
1277.4 |
1277.4 |
+34.6 |
1 |
5,953 |
+0 |
Total Volume and Open Interest |
211,281 |
493,086 |
-6,624 |
Silver(CMX) |
Mar16 |
160317 |
1563.0 |
1603.5 |
1559.5 |
1602.2 |
+80.8 |
259 |
946 |
-99 |
May16 |
160317 |
1562.5 |
1607.5 |
1556.5 |
1603.3 |
+81.4 |
38,695 |
114,009 |
-1,873 |
Jul16 |
160317 |
1565.0 |
1610.0 |
1560.0 |
1606.7 |
+81.5 |
1,403 |
20,593 |
-118 |
Sep16 |
160317 |
1565.0 |
1611.0 |
1565.0 |
1610.3 |
+81.4 |
681 |
9,505 |
-38 |
Dec16 |
160317 |
1573.0 |
1616.5 |
1569.0 |
1615.3 |
+81.3 |
191 |
14,943 |
+123 |
Mar17 |
160317 |
1578.0 |
1620.4 |
1578.0 |
1620.4 |
+81.3 |
1 |
744 |
+0 |
May17 |
160317 |
1624.1 |
1624.1 |
1624.1 |
1624.1 |
+81.3 |
0 |
27 |
+0 |
Total Volume and Open Interest |
41,390 |
166,180 |
-2,055 |
Platinum(NYMEX) |
Apr16 |
160317 |
978.0 |
996.9 |
975.1 |
989.1 |
+30.4 |
11,666 |
38,356 |
-1,200 |
Jul16 |
160317 |
978.7 |
997.3 |
977.2 |
989.8 |
+30.2 |
1,966 |
23,839 |
+797 |
Oct16 |
160317 |
991.1 |
994.7 |
986.0 |
991.5 |
+30.1 |
11 |
1,019 |
+1 |
Jan17 |
160317 |
992.5 |
992.5 |
992.5 |
992.5 |
+30.1 |
0 |
7 |
+0 |
Total Volume and Open Interest |
13,643 |
63,234 |
-402 |
Palladium(NYMEX) |
Mar16 |
160317 |
590.95 |
597.35 |
590.95 |
597.35 |
+20.15 |
37 |
28 |
+9 |
Jun16 |
160317 |
581.95 |
599.00 |
579.00 |
597.80 |
+20.30 |
3,771 |
21,402 |
-296 |
Sep16 |
160317 |
590.60 |
597.90 |
590.60 |
597.90 |
+20.25 |
1 |
549 |
+1 |
Total Volume and Open Interest |
3,845 |
22,064 |
-304 |
Copper(CMX) |
Mar16 |
160317 |
226.25 |
229.15 |
225.70 |
228.90 |
+5.75 |
445 |
1,292 |
-182 |
May16 |
160317 |
225.35 |
229.75 |
225.20 |
229.25 |
+5.85 |
43,066 |
99,553 |
-137 |
Jul16 |
160317 |
225.95 |
230.25 |
225.95 |
229.95 |
+5.85 |
4,391 |
32,440 |
-220 |
Sep16 |
160317 |
227.70 |
230.65 |
227.00 |
230.40 |
+5.85 |
2,170 |
19,605 |
+309 |
Dec16 |
160317 |
226.50 |
230.70 |
226.50 |
230.50 |
+5.75 |
666 |
12,875 |
+126 |
Total Volume and Open Interest |
51,176 |
175,443 |
-27 |
E-mini DJIA Index(CBOT) |
Mar16 |
160317 |
17330 |
17531 |
17244 |
17486 |
+154 |
30,475 |
35,306 |
-5,900 |
Jun16 |
160317 |
17234 |
17428 |
17147 |
17385 |
+149 |
103,915 |
54,221 |
+9,000 |
Sep16 |
160317 |
17190 |
17341 |
17110 |
17308 |
+149 |
34 |
157 |
-11 |
Dec16 |
160317 |
17248 |
17248 |
17248 |
17248 |
+149 |
0 |
2 |
+0 |
Total Volume and Open Interest |
134,424 |
89,686 |
+3,089 |
S & P 500(CME) |
Mar16 |
160317 |
2027.50 |
2046.70 |
2023.00 |
2039.80 |
+12.90 |
26,582 |
108,099 |
-5,753 |
Jun16 |
160317 |
2019.20 |
2036.50 |
2006.00 |
2030.30 |
+13.00 |
24,850 |
47,423 |
+15,342 |
Sep16 |
160317 |
2022.00 |
2025.00 |
2006.00 |
2022.00 |
+12.40 |
0 |
272 |
+0 |
Dec16 |
160317 |
2015.20 |
2017.80 |
1998.80 |
2015.20 |
+12.40 |
|
|
|
Total Volume and Open Interest |
51,432 |
155,794 |
+9,589 |
S & P 500 E-Mini(Globex) |
Mar16 |
160317 |
2026.75 |
2046.75 |
2015.75 |
2039.75 |
+12.75 |
923,452 |
1,054,670 |
-522,262 |
Jun16 |
160317 |
2017.00 |
2036.75 |
2005.75 |
2030.25 |
+13.00 |
1,910,850 |
2,333,364 |
+572,006 |
Sep16 |
160317 |
2010.00 |
2028.50 |
1998.25 |
2022.00 |
+12.50 |
337 |
7,192 |
-135 |
Dec16 |
160317 |
2006.50 |
2022.75 |
1992.75 |
2015.25 |
+12.50 |
29 |
1,273 |
+14 |
Total Volume and Open Interest |
2,834,668 |
3,396,546 |
+49,623 |
NASDAQ 100 E-Mini(Globex) |
Mar16 |
160317 |
4396.80 |
4422.00 |
4369.00 |
4402.30 |
+4.80 |
71,625 |
108,421 |
-20,529 |
Jun16 |
160317 |
4387.80 |
4412.80 |
4359.80 |
4393.00 |
+4.70 |
226,022 |
168,803 |
+37,986 |
Sep16 |
160317 |
4400.00 |
4401.50 |
4357.00 |
4387.50 |
+4.70 |
36 |
88 |
+10 |
Total Volume and Open Interest |
297,684 |
277,389 |
+17,468 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160317 |
1407.90 |
1425.60 |
1398.00 |
1422.10 |
+15.60 |
19,041 |
20,180 |
-13,634 |
Jun16 |
160317 |
1400.70 |
1420.30 |
1392.50 |
1416.60 |
+15.40 |
30,585 |
81,846 |
+12,840 |
Sep16 |
160317 |
1412.30 |
1412.30 |
1412.30 |
1412.30 |
+15.40 |
0 |
5 |
+0 |
Total Volume and Open Interest |
49,626 |
102,042 |
-794 |
Volatility Index(CBOE) |
Mar16 |
160316 |
17.00 |
17.05 |
16.55 |
17.00 |
+0.10 |
52,731 |
64,159 |
-9,546 |
Apr16 |
160317 |
18.25 |
18.80 |
17.55 |
17.78 |
-0.50 |
78,935 |
163,963 |
+15,916 |
May16 |
160317 |
19.20 |
19.58 |
18.59 |
18.83 |
-0.35 |
23,051 |
26,820 |
+1,499 |
Jun16 |
160317 |
19.85 |
20.15 |
19.33 |
19.53 |
-0.30 |
10,124 |
20,479 |
+294 |
Total Volume and Open Interest |
179,621 |
256,578 |
-46,386 |
Russell 2000(ICE) |
Mar16 |
160317 |
1074.50 |
1095.80 |
1066.00 |
1090.90 |
+17.80 |
92,539 |
114,972 |
-67,077 |
Jun16 |
160317 |
1068.20 |
1090.50 |
1059.90 |
1085.50 |
+18.00 |
152,211 |
327,529 |
+64,940 |
Sep16 |
160317 |
1068.80 |
1081.70 |
1068.80 |
1081.70 |
+18.00 |
1 |
7 |
+0 |
Total Volume and Open Interest |
244,751 |
442,518 |
-2,137 |
Nikkei 225(CME) |
Jun16 |
160317 |
16890 |
17195 |
16515 |
16770 |
-145 |
11,386 |
29,277 |
+102 |
Sep16 |
160317 |
16715 |
16780 |
16715 |
16780 |
-145 |
|
|
|
Total Volume and Open Interest |
11,386 |
29,282 |
+102 |
Nikkei 225(SGX) |
Jun16 |
160317 |
16795 |
17120 |
16675 |
16810 |
+15 |
81,919 |
170,387 |
-2,392 |
Sep16 |
160317 |
16805 |
17060 |
16645 |
16785 |
+15 |
66 |
506 |
+48 |
Dec16 |
160317 |
16675 |
16675 |
16675 |
16675 |
+20 |
0 |
3,800 |
+0 |
Total Volume and Open Interest |
82,135 |
184,162 |
-2,294 |
CAC 40(EURONEXT) |
Mar16 |
160317 |
4484.0 |
4504.5 |
4366.0 |
4443.5 |
-19.5 |
206,935 |
243,522 |
-2,950 |
Apr16 |
160317 |
4472.0 |
4494.5 |
4355.5 |
4433.0 |
-20.0 |
136,978 |
127,063 |
+87,376 |
May16 |
160317 |
4409.0 |
4409.0 |
4349.0 |
4361.5 |
-19.5 |
|
|
|
Total Volume and Open Interest |
345,253 |
376,238 |
+84,987 |
Hang Seng Index(HKFE) |
Mar16 |
160317 |
20309 |
20637 |
20205 |
20474 |
+168 |
94,427 |
99,006 |
-1,147 |
Apr16 |
160317 |
20254 |
20605 |
20200 |
20467 |
+181 |
924 |
4,667 |
+606 |
Total Volume and Open Interest |
96,042 |
109,061 |
-276 |
DAX(EUREX) |
Mar16 |
160317 |
10039.5 |
10069.5 |
9747.5 |
9871.5 |
-112.0 |
152,016 |
76,053 |
-30,389 |
Jun16 |
160317 |
10078.0 |
10109.0 |
9784.0 |
9907.0 |
-116.5 |
70,804 |
71,511 |
+23,678 |
Sep16 |
160317 |
10100.0 |
10100.0 |
9828.5 |
9900.0 |
-115.5 |
198 |
927 |
+112 |
Total Volume and Open Interest |
223,018 |
148,491 |
-6,599 |
FT-SE 100(EURONEXT) |
Mar16 |
160317 |
6196.00 |
6231.00 |
6124.50 |
6186.50 |
+17.50 |
388,663 |
271,312 |
-155,229 |
Jun16 |
160317 |
6133.00 |
6170.00 |
6063.00 |
6125.50 |
+17.50 |
312,414 |
398,161 |
+198,780 |
Sep16 |
160317 |
6073.50 |
6073.50 |
6073.50 |
6073.50 |
+17.50 |
0 |
1,762 |
+0 |
Total Volume and Open Interest |
701,077 |
671,235 |
+43,551 |
SPI 200(SFE) |
Mar16 |
160317 |
5128.0 |
5180.0 |
5103.0 |
5162.0 |
+36.0 |
188,780 |
183,950 |
-86,119 |
Jun16 |
160317 |
5119.0 |
5184.0 |
5085.0 |
5170.0 |
+59.0 |
163,759 |
175,779 |
+108,077 |
Sep16 |
160317 |
5126.0 |
5127.0 |
5126.0 |
5127.0 |
+58.0 |
1 |
819 |
+1 |
Total Volume and Open Interest |
352,611 |
363,228 |
+22,018 |
FTSE MIB(ISE) |
Mar16 |
160317 |
18945.00 |
18950.00 |
18335.00 |
18573.00 |
-162.00 |
81,392 |
39,248 |
-7,256 |
Jun16 |
160317 |
18500.00 |
18500.00 |
17880.00 |
18116.00 |
-152.00 |
49,320 |
47,659 |
+18,803 |
Sep16 |
160317 |
17925.00 |
18075.00 |
17825.00 |
18039.00 |
-149.00 |
0 |
19 |
+0 |
Total Volume and Open Interest |
130,712 |
86,926 |
+11,547 |
KOSPI 200(KFE) |
Jun16 |
160317 |
243.80 |
247.30 |
242.90 |
245.20 |
+1.60 |
97,146 |
112,462 |
-830 |
Sep16 |
160317 |
244.30 |
248.05 |
243.65 |
245.85 |
+1.20 |
265 |
3,523 |
+18 |
Dec16 |
160317 |
248.50 |
248.60 |
248.05 |
248.05 |
+2.70 |
1 |
2,362 |
+8 |
Total Volume and Open Interest |
97,412 |
119,457 |
-819 |
GSCI(CME) |
Apr16 |
160317 |
335.00 |
338.00 |
333.65 |
337.50 |
+5.80 |
92 |
11,516 |
+19 |
May16 |
160317 |
341.30 |
341.30 |
341.30 |
341.30 |
+5.55 |
|
|
|
Jun16 |
160317 |
343.20 |
343.20 |
343.20 |
343.20 |
+5.55 |
|
|
|
Total Volume and Open Interest |
92 |
11,516 |
-230 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|