|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 01, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170301 |
1025.25 |
1041.50 |
1025.00 |
1041.25 |
+16.25 |
62,578 |
15,353 |
-26,407 |
May17 |
170301 |
1036.25 |
1052.25 |
1035.00 |
1051.75 |
+16.00 |
115,452 |
339,109 |
+3,689 |
Jul17 |
170301 |
1045.25 |
1060.50 |
1044.00 |
1060.00 |
+15.50 |
31,890 |
151,613 |
+397 |
Aug17 |
170301 |
1047.50 |
1060.00 |
1044.00 |
1059.75 |
+15.75 |
1,814 |
13,485 |
+40 |
Sep17 |
170301 |
1033.75 |
1044.50 |
1031.75 |
1044.00 |
+14.50 |
685 |
5,578 |
-169 |
Nov17 |
170301 |
1018.25 |
1033.00 |
1017.75 |
1032.25 |
+14.00 |
14,962 |
130,743 |
+335 |
Jan18 |
170301 |
1022.25 |
1036.00 |
1022.25 |
1036.00 |
+14.25 |
563 |
6,890 |
-16 |
Mar18 |
170301 |
1027.00 |
1037.00 |
1026.00 |
1037.00 |
+12.50 |
232 |
5,501 |
+54 |
May18 |
170301 |
1032.25 |
1037.75 |
1027.00 |
1037.75 |
+11.75 |
31 |
1,696 |
+5 |
Jul18 |
170301 |
1031.50 |
1039.75 |
1031.50 |
1039.75 |
+11.75 |
17 |
1,363 |
+0 |
Aug18 |
170301 |
1031.25 |
1031.25 |
1031.25 |
1031.25 |
+11.75 |
0 |
20 |
+0 |
Sep18 |
170301 |
1011.25 |
1011.25 |
1011.25 |
1011.25 |
+11.75 |
0 |
23 |
+0 |
Nov18 |
170301 |
985.00 |
992.00 |
984.75 |
991.75 |
+9.50 |
43 |
1,934 |
-3 |
Jan19 |
170301 |
993.50 |
993.50 |
993.50 |
993.50 |
+9.50 |
0 |
41 |
+0 |
Total Volume and Open Interest |
228,267 |
673,384 |
-22,075 |
Soybean Meal(CBOT) |
Mar17 |
170301 |
332.00 |
335.40 |
332.00 |
335.10 |
+2.50 |
38,425 |
8,804 |
-7,979 |
May17 |
170301 |
336.00 |
339.50 |
336.00 |
339.30 |
+2.90 |
63,031 |
193,295 |
+1,921 |
Jul17 |
170301 |
339.10 |
342.80 |
339.10 |
342.30 |
+2.90 |
9,907 |
85,131 |
-339 |
Aug17 |
170301 |
339.30 |
341.60 |
338.60 |
341.30 |
+2.70 |
1,124 |
10,675 |
+351 |
Sep17 |
170301 |
336.90 |
338.80 |
336.10 |
338.60 |
+2.30 |
749 |
9,384 |
-45 |
Oct17 |
170301 |
333.60 |
333.70 |
330.80 |
333.50 |
+2.40 |
514 |
7,706 |
-18 |
Dec17 |
170301 |
331.70 |
335.00 |
331.50 |
334.20 |
+2.20 |
2,212 |
38,297 |
+480 |
Jan18 |
170301 |
332.60 |
333.40 |
331.90 |
333.40 |
+1.90 |
274 |
2,190 |
+105 |
Mar18 |
170301 |
331.00 |
332.80 |
331.00 |
332.80 |
+1.70 |
270 |
3,511 |
+50 |
May18 |
170301 |
331.00 |
332.30 |
331.00 |
332.20 |
+1.30 |
48 |
1,307 |
+5 |
Total Volume and Open Interest |
116,573 |
362,807 |
-5,471 |
Soybean Oil(CBOT) |
Mar17 |
170301 |
33.56 |
34.49 |
33.56 |
34.49 |
+0.80 |
38,340 |
9,710 |
-10,065 |
May17 |
170301 |
34.11 |
34.81 |
33.78 |
34.74 |
+0.81 |
66,715 |
192,086 |
+5,362 |
Jul17 |
170301 |
34.34 |
35.05 |
34.03 |
35.00 |
+0.81 |
15,512 |
90,191 |
+2,017 |
Aug17 |
170301 |
34.36 |
35.14 |
34.14 |
35.07 |
+0.79 |
1,523 |
14,258 |
+276 |
Sep17 |
170301 |
34.49 |
35.14 |
34.21 |
35.12 |
+0.78 |
1,351 |
9,434 |
+56 |
Oct17 |
170301 |
34.51 |
35.15 |
34.20 |
35.10 |
+0.77 |
1,604 |
8,062 |
-171 |
Dec17 |
170301 |
34.59 |
35.36 |
34.40 |
35.31 |
+0.75 |
3,540 |
35,582 |
+247 |
Jan18 |
170301 |
34.84 |
35.46 |
34.56 |
35.41 |
+0.74 |
343 |
3,924 |
-20 |
Mar18 |
170301 |
34.91 |
35.55 |
34.70 |
35.51 |
+0.77 |
394 |
1,961 |
+7 |
May18 |
170301 |
35.03 |
35.59 |
35.03 |
35.59 |
+0.75 |
212 |
1,429 |
+49 |
Total Volume and Open Interest |
130,728 |
369,741 |
-1,923 |
Canola(WCE) |
Mar17 |
170301 |
533.0 |
535.4 |
533.0 |
535.4 |
+16.8 |
4,667 |
1,116 |
-2,833 |
May17 |
170301 |
520.5 |
533.3 |
520.4 |
532.9 |
+12.7 |
14,966 |
85,677 |
-1,717 |
Jul17 |
170301 |
523.8 |
535.5 |
523.0 |
535.3 |
+12.3 |
3,783 |
36,834 |
+82 |
Nov17 |
170301 |
500.9 |
513.9 |
500.1 |
512.9 |
+13.5 |
2,295 |
35,359 |
+460 |
Jan18 |
170301 |
508.7 |
519.3 |
508.7 |
518.3 |
+13.2 |
199 |
4,934 |
+125 |
Total Volume and Open Interest |
25,910 |
164,040 |
-3,883 |
Corn(CBOT) |
Mar17 |
170301 |
366.25 |
376.00 |
365.75 |
375.75 |
+9.00 |
227,526 |
33,183 |
-75,447 |
May17 |
170301 |
373.00 |
382.25 |
372.25 |
382.00 |
+8.25 |
286,531 |
627,370 |
+8,948 |
Jul17 |
170301 |
380.25 |
389.50 |
379.75 |
389.25 |
+8.25 |
66,080 |
306,376 |
+208 |
Sep17 |
170301 |
386.50 |
395.50 |
386.00 |
395.25 |
+8.00 |
14,177 |
129,766 |
-704 |
Dec17 |
170301 |
393.00 |
401.50 |
392.50 |
401.25 |
+7.50 |
23,157 |
183,560 |
+122 |
Mar18 |
170301 |
401.50 |
409.50 |
400.75 |
409.50 |
+7.25 |
2,722 |
29,960 |
+242 |
May18 |
170301 |
405.00 |
412.75 |
405.00 |
412.75 |
+7.25 |
806 |
4,280 |
+110 |
Jul18 |
170301 |
408.25 |
416.50 |
408.00 |
416.50 |
+7.25 |
613 |
11,637 |
+35 |
Sep18 |
170301 |
405.00 |
409.50 |
404.75 |
409.50 |
+6.25 |
7 |
1,411 |
+5 |
Dec18 |
170301 |
404.00 |
410.00 |
403.75 |
410.00 |
+5.50 |
1,302 |
13,532 |
+595 |
Total Volume and Open Interest |
622,923 |
1,341,731 |
-65,886 |
Wheat(CBOT) |
Mar17 |
170301 |
424.25 |
435.50 |
422.75 |
435.50 |
+10.75 |
38,376 |
6,205 |
-16,390 |
May17 |
170301 |
443.00 |
457.75 |
442.25 |
457.00 |
+13.25 |
89,262 |
210,806 |
+8,816 |
Jul17 |
170301 |
457.75 |
471.25 |
457.00 |
470.75 |
+12.25 |
19,901 |
89,494 |
-118 |
Sep17 |
170301 |
472.75 |
485.00 |
471.75 |
485.00 |
+11.75 |
4,875 |
32,525 |
+789 |
Dec17 |
170301 |
491.00 |
503.75 |
490.50 |
503.50 |
+11.25 |
5,470 |
52,365 |
+88 |
Mar18 |
170301 |
506.00 |
516.75 |
503.75 |
516.75 |
+11.25 |
1,255 |
8,413 |
+429 |
Total Volume and Open Interest |
159,191 |
402,129 |
-6,384 |
Wheat(KCBT) |
Mar17 |
170301 |
451.50 |
465.50 |
451.50 |
465.50 |
+14.25 |
25,454 |
3,872 |
-8,280 |
May17 |
170301 |
463.00 |
478.00 |
462.00 |
477.25 |
+13.75 |
36,380 |
98,363 |
-1,717 |
Jul17 |
170301 |
475.00 |
489.00 |
473.25 |
488.50 |
+13.50 |
7,312 |
69,544 |
+277 |
Sep17 |
170301 |
489.00 |
502.25 |
489.00 |
502.00 |
+13.00 |
1,601 |
10,546 |
+157 |
Dec17 |
170301 |
508.50 |
521.50 |
508.50 |
521.00 |
+12.50 |
1,384 |
18,111 |
-135 |
Mar18 |
170301 |
521.75 |
534.00 |
521.75 |
534.00 |
+12.75 |
431 |
3,826 |
+93 |
May18 |
170301 |
536.75 |
536.75 |
522.75 |
536.75 |
+12.00 |
293 |
1,361 |
+136 |
Total Volume and Open Interest |
72,873 |
207,239 |
-9,478 |
Wheat(MGE) |
Mar17 |
170301 |
544.00 |
553.25 |
544.00 |
553.25 |
+13.50 |
4,415 |
1,233 |
-3,409 |
May17 |
170301 |
550.50 |
561.75 |
550.50 |
561.50 |
+11.25 |
6,703 |
36,516 |
+141 |
Jul17 |
170301 |
556.00 |
566.25 |
555.00 |
566.00 |
+10.50 |
2,306 |
16,431 |
-164 |
Sep17 |
170301 |
561.75 |
571.75 |
561.75 |
571.75 |
+11.00 |
958 |
8,847 |
+58 |
Dec17 |
170301 |
570.75 |
582.25 |
570.75 |
581.75 |
+10.75 |
683 |
5,811 |
-209 |
Mar18 |
170301 |
581.50 |
590.25 |
581.50 |
589.75 |
+9.50 |
240 |
2,424 |
+24 |
Total Volume and Open Interest |
15,373 |
71,691 |
-3,547 |
Oats(CBOT) |
Mar17 |
170301 |
256.50 |
264.00 |
256.50 |
260.75 |
+2.75 |
567 |
597 |
-547 |
May17 |
170301 |
246.75 |
250.00 |
244.50 |
246.50 |
+2.25 |
573 |
5,694 |
-67 |
Jul17 |
170301 |
242.00 |
246.00 |
242.00 |
243.00 |
+2.75 |
252 |
914 |
+206 |
Sep17 |
170301 |
234.25 |
236.00 |
234.25 |
234.25 |
+1.00 |
2 |
28 |
+0 |
Total Volume and Open Interest |
1,424 |
7,502 |
-380 |
Rough Rice(CBOT) |
Mar17 |
170301 |
9.30 |
9.38 |
9.30 |
9.38 |
+0.10 |
1,577 |
302 |
-1,006 |
May17 |
170301 |
9.57 |
9.68 |
9.52 |
9.66 |
+0.10 |
1,963 |
10,600 |
+890 |
Jul17 |
170301 |
9.81 |
9.92 |
9.77 |
9.92 |
+0.10 |
345 |
998 |
+77 |
Sep17 |
170301 |
10.14 |
10.14 |
10.13 |
10.14 |
+0.11 |
0 |
38 |
+0 |
Total Volume and Open Interest |
3,886 |
11,958 |
-38 |
Live Cattle(CME) |
Apr17 |
170301 |
118.150 |
118.950 |
117.080 |
117.580 |
-0.350 |
18,796 |
129,073 |
-610 |
Jun17 |
170301 |
107.800 |
108.750 |
107.285 |
107.800 |
+0.250 |
10,796 |
93,235 |
+1,297 |
Aug17 |
170301 |
102.580 |
103.350 |
102.450 |
103.000 |
+0.570 |
5,376 |
53,382 |
+321 |
Oct17 |
170301 |
102.330 |
103.100 |
102.330 |
102.885 |
+0.555 |
2,998 |
32,030 |
+287 |
Dec17 |
170301 |
103.180 |
104.035 |
103.180 |
103.930 |
+0.630 |
751 |
14,029 |
+185 |
Feb18 |
170301 |
103.600 |
104.250 |
103.535 |
104.100 |
+0.315 |
307 |
4,291 |
+117 |
Total Volume and Open Interest |
40,337 |
327,866 |
+669 |
Feeder Cattle(CME) |
Mar17 |
170301 |
125.080 |
125.900 |
123.930 |
124.500 |
-0.580 |
5,585 |
10,345 |
-2,110 |
Apr17 |
170301 |
124.650 |
125.285 |
123.200 |
123.750 |
-0.950 |
4,312 |
15,879 |
+436 |
May17 |
170301 |
124.700 |
125.350 |
123.180 |
123.700 |
-1.030 |
3,322 |
13,590 |
+486 |
Aug17 |
170301 |
126.135 |
126.785 |
124.980 |
125.430 |
-0.800 |
1,319 |
8,776 |
+128 |
Sep17 |
170301 |
125.050 |
125.700 |
124.385 |
124.930 |
-0.300 |
213 |
1,186 |
+54 |
Oct17 |
170301 |
124.000 |
124.500 |
123.480 |
123.930 |
-0.205 |
111 |
536 |
+41 |
Nov17 |
170301 |
123.250 |
123.250 |
122.250 |
122.550 |
-0.430 |
84 |
267 |
+32 |
Total Volume and Open Interest |
14,998 |
50,676 |
-908 |
Lean Hogs(CME) |
Apr17 |
170301 |
68.250 |
68.900 |
67.535 |
68.430 |
+0.830 |
16,308 |
85,843 |
-833 |
May17 |
170301 |
74.100 |
74.750 |
73.600 |
74.135 |
+0.185 |
81 |
1,967 |
-6 |
Jun17 |
170301 |
78.035 |
78.480 |
77.450 |
78.000 |
+0.365 |
9,665 |
54,566 |
+260 |
Jul17 |
170301 |
78.200 |
78.600 |
77.730 |
78.200 |
+0.315 |
2,327 |
21,792 |
-26 |
Aug17 |
170301 |
77.950 |
78.500 |
77.700 |
78.400 |
+0.570 |
2,851 |
23,468 |
+667 |
Oct17 |
170301 |
67.500 |
68.200 |
67.225 |
68.150 |
+0.765 |
1,221 |
19,812 |
-731 |
Dec17 |
170301 |
62.650 |
63.300 |
62.500 |
63.200 |
+0.700 |
199 |
10,670 |
+6 |
Feb18 |
170301 |
65.450 |
65.885 |
65.200 |
65.800 |
+0.620 |
22 |
1,585 |
+5 |
Total Volume and Open Interest |
32,685 |
220,251 |
-650 |
Class III Milk(CME) |
Feb17 |
170228 |
16.87 |
16.88 |
16.86 |
16.87 |
unch |
63 |
4,176 |
-10 |
Mar17 |
170301 |
16.24 |
16.36 |
15.98 |
16.04 |
-0.23 |
647 |
4,569 |
-76 |
Apr17 |
170301 |
16.19 |
16.19 |
15.79 |
15.89 |
-0.27 |
529 |
4,092 |
+8 |
May17 |
170301 |
16.22 |
16.22 |
15.84 |
15.90 |
-0.31 |
310 |
3,766 |
+92 |
Jun17 |
170301 |
16.44 |
16.45 |
16.08 |
16.16 |
-0.20 |
230 |
3,563 |
+99 |
Jul17 |
170301 |
16.72 |
16.73 |
16.47 |
16.51 |
-0.15 |
298 |
2,594 |
+179 |
Aug17 |
170301 |
16.93 |
16.97 |
16.80 |
16.81 |
-0.08 |
305 |
2,279 |
+184 |
Sep17 |
170301 |
16.95 |
16.95 |
16.80 |
16.85 |
-0.06 |
211 |
2,319 |
+119 |
Oct17 |
170301 |
16.92 |
16.92 |
16.77 |
16.81 |
-0.06 |
195 |
1,972 |
+110 |
Nov17 |
170301 |
16.87 |
16.87 |
16.73 |
16.73 |
-0.08 |
111 |
1,747 |
+71 |
Dec17 |
170301 |
16.72 |
16.72 |
16.58 |
16.58 |
-0.11 |
107 |
1,596 |
+43 |
Jan18 |
170301 |
16.60 |
16.60 |
16.55 |
16.55 |
-0.05 |
19 |
453 |
+15 |
Feb18 |
170301 |
16.55 |
16.55 |
16.55 |
16.55 |
-0.24 |
7 |
386 |
+3 |
Total Volume and Open Interest |
3,149 |
34,744 |
+947 |
Cocoa(ICE) |
Mar17 |
170301 |
1931 |
1931 |
1931 |
1931 |
-12 |
4 |
8 |
+0 |
May17 |
170301 |
1904 |
1923 |
1888 |
1897 |
-12 |
18,773 |
134,367 |
-132 |
Jul17 |
170301 |
1918 |
1933 |
1899 |
1909 |
-11 |
11,369 |
64,834 |
+891 |
Sep17 |
170301 |
1930 |
1950 |
1918 |
1927 |
-10 |
2,692 |
27,061 |
-64 |
Dec17 |
170301 |
1961 |
1979 |
1948 |
1957 |
-8 |
2,200 |
18,508 |
+290 |
Mar18 |
170301 |
1987 |
1999 |
1974 |
1981 |
-9 |
661 |
14,390 |
+105 |
May18 |
170301 |
2006 |
2014 |
1994 |
2001 |
-7 |
261 |
5,354 |
-88 |
Total Volume and Open Interest |
35,994 |
276,463 |
+1,004 |
Coffee "C"(ICE) |
Mar17 |
170301 |
140.20 |
142.65 |
140.10 |
142.65 |
+1.95 |
52 |
238 |
-29 |
May17 |
170301 |
143.15 |
145.50 |
139.65 |
144.80 |
+2.20 |
21,165 |
98,529 |
+322 |
Jul17 |
170301 |
145.45 |
147.60 |
142.00 |
147.15 |
+2.25 |
4,602 |
33,575 |
+1,257 |
Sep17 |
170301 |
147.55 |
149.80 |
144.30 |
149.45 |
+2.25 |
2,232 |
19,826 |
+312 |
Dec17 |
170301 |
150.85 |
152.90 |
147.45 |
152.55 |
+2.25 |
1,502 |
14,784 |
+293 |
Mar18 |
170301 |
153.95 |
155.80 |
150.80 |
155.60 |
+2.20 |
375 |
4,778 |
+110 |
Total Volume and Open Interest |
30,101 |
176,222 |
+2,360 |
Orange Juice(ICE) |
Mar17 |
170301 |
170.45 |
170.65 |
162.10 |
166.55 |
+1.75 |
820 |
683 |
-533 |
May17 |
170301 |
160.80 |
164.45 |
158.50 |
161.35 |
-0.65 |
2,273 |
7,931 |
+174 |
Jul17 |
170301 |
158.55 |
160.50 |
155.00 |
157.50 |
-1.20 |
403 |
1,110 |
+115 |
Sep17 |
170301 |
159.00 |
159.95 |
154.85 |
156.85 |
-1.30 |
166 |
425 |
+76 |
Nov17 |
170301 |
158.40 |
158.40 |
155.80 |
155.80 |
-1.45 |
16 |
97 |
+6 |
Jan18 |
170301 |
155.85 |
155.85 |
155.85 |
155.85 |
-1.45 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,678 |
10,247 |
-162 |
Sugar #11(ICE) |
May17 |
170301 |
19.31 |
19.53 |
19.10 |
19.48 |
+0.25 |
90,193 |
300,578 |
+2,100 |
Jul17 |
170301 |
19.16 |
19.37 |
18.99 |
19.34 |
+0.28 |
30,898 |
169,892 |
-1,272 |
Oct17 |
170301 |
19.07 |
19.38 |
19.02 |
19.35 |
+0.30 |
12,198 |
108,254 |
-423 |
Mar18 |
170301 |
19.35 |
19.55 |
19.20 |
19.52 |
+0.31 |
8,093 |
90,737 |
+350 |
May18 |
170301 |
18.74 |
19.09 |
18.74 |
19.06 |
+0.32 |
3,397 |
24,661 |
+729 |
Jul18 |
170301 |
18.31 |
18.66 |
18.31 |
18.63 |
+0.32 |
1,522 |
16,575 |
-186 |
Oct18 |
170301 |
18.17 |
18.48 |
18.17 |
18.46 |
+0.29 |
1,277 |
17,145 |
+78 |
Mar19 |
170301 |
18.16 |
18.43 |
18.16 |
18.42 |
+0.26 |
346 |
8,532 |
+24 |
Total Volume and Open Interest |
176,368 |
772,122 |
-6,450 |
London Cocoa(LCE) |
Mar17 |
170301 |
1531 |
1546 |
1522 |
1525 |
-4 |
6,098 |
67,254 |
-2,349 |
May17 |
170301 |
1544 |
1563 |
1536 |
1541 |
-3 |
12,124 |
95,653 |
+1,679 |
Jul17 |
170301 |
1567 |
1584 |
1558 |
1563 |
-3 |
13,975 |
68,210 |
+7,280 |
Sep17 |
170301 |
1581 |
1598 |
1574 |
1579 |
-1 |
4,828 |
49,289 |
+1,100 |
Dec17 |
170301 |
1605 |
1622 |
1598 |
1603 |
unch |
2,664 |
35,757 |
+748 |
Mar18 |
170301 |
1621 |
1638 |
1616 |
1620 |
unch |
1,201 |
26,033 |
+248 |
May18 |
170301 |
1644 |
1654 |
1636 |
1638 |
unch |
243 |
7,257 |
-1 |
Total Volume and Open Interest |
41,161 |
354,480 |
+8,726 |
London Sugar(LCE) |
May17 |
170301 |
533.70 |
540.30 |
531.50 |
539.40 |
+6.80 |
13,333 |
40,392 |
-431 |
Aug17 |
170301 |
523.70 |
530.10 |
522.00 |
529.30 |
+7.10 |
3,500 |
18,070 |
+325 |
Oct17 |
170301 |
508.40 |
515.00 |
508.00 |
513.90 |
+5.70 |
984 |
14,352 |
+147 |
Dec17 |
170301 |
500.80 |
504.40 |
499.30 |
504.40 |
+5.60 |
583 |
6,027 |
+226 |
Mar18 |
170301 |
497.40 |
501.50 |
497.40 |
501.50 |
+6.60 |
187 |
4,368 |
-21 |
Total Volume and Open Interest |
18,707 |
85,308 |
+228 |
Cotton(ICE) |
Mar17 |
170301 |
75.34 |
76.85 |
75.34 |
76.85 |
+1.52 |
0 |
101 |
-30 |
May17 |
170301 |
76.57 |
77.98 |
76.17 |
77.86 |
+1.52 |
12,290 |
161,186 |
-602 |
Jul17 |
170301 |
77.64 |
78.87 |
77.30 |
78.73 |
+1.25 |
4,534 |
50,077 |
+801 |
Oct17 |
170301 |
74.94 |
74.94 |
74.94 |
74.94 |
+0.54 |
0 |
34 |
+0 |
Dec17 |
170301 |
74.21 |
74.92 |
74.20 |
74.90 |
+0.52 |
1,643 |
45,739 |
+830 |
Mar18 |
170301 |
74.55 |
75.01 |
74.42 |
75.01 |
+0.42 |
82 |
5,312 |
+20 |
Total Volume and Open Interest |
18,591 |
263,803 |
+1,038 |
Lumber(CME) |
Mar17 |
170301 |
364.0 |
366.2 |
361.2 |
361.5 |
-4.9 |
425 |
1,228 |
-151 |
May17 |
170301 |
374.9 |
379.3 |
374.1 |
374.9 |
-3.9 |
726 |
3,980 |
+431 |
Jul17 |
170301 |
383.3 |
385.5 |
381.3 |
382.4 |
-3.7 |
112 |
626 |
+59 |
Sep17 |
170301 |
382.1 |
387.8 |
382.1 |
382.1 |
-4.0 |
53 |
163 |
+22 |
Total Volume and Open Interest |
1,328 |
6,029 |
+370 |
Crude Oil(NYM) |
Apr17 |
170301 |
53.95 |
54.44 |
53.63 |
53.83 |
-0.18 |
394,380 |
465,689 |
-1,442 |
May17 |
170301 |
54.41 |
54.85 |
54.10 |
54.28 |
-0.15 |
129,483 |
234,402 |
+3,436 |
Jun17 |
170301 |
54.73 |
55.18 |
54.46 |
54.61 |
-0.14 |
86,691 |
259,485 |
+4,424 |
Jul17 |
170301 |
54.92 |
55.43 |
54.75 |
54.87 |
-0.13 |
34,813 |
119,979 |
+2,931 |
Aug17 |
170301 |
55.25 |
55.56 |
54.93 |
55.05 |
-0.12 |
21,845 |
93,045 |
+3,437 |
Sep17 |
170301 |
55.15 |
55.67 |
55.02 |
55.14 |
-0.11 |
24,744 |
119,964 |
+3,131 |
Oct17 |
170301 |
55.22 |
55.66 |
55.10 |
55.17 |
-0.11 |
7,442 |
66,644 |
-413 |
Nov17 |
170301 |
55.34 |
55.65 |
55.11 |
55.17 |
-0.12 |
4,947 |
48,056 |
-692 |
Dec17 |
170301 |
55.20 |
55.67 |
55.03 |
55.15 |
-0.13 |
47,808 |
247,972 |
-420 |
Jan18 |
170301 |
55.35 |
55.55 |
55.06 |
55.11 |
-0.14 |
3,904 |
49,307 |
+475 |
Feb18 |
170301 |
55.13 |
55.55 |
55.05 |
55.07 |
-0.14 |
3,162 |
25,261 |
-188 |
Mar18 |
170301 |
55.08 |
55.50 |
54.94 |
55.03 |
-0.14 |
6,544 |
43,234 |
-1,880 |
Apr18 |
170301 |
54.99 |
54.99 |
54.99 |
54.99 |
-0.13 |
1,981 |
11,551 |
+256 |
May18 |
170301 |
54.94 |
54.94 |
54.94 |
54.94 |
-0.13 |
2,091 |
11,373 |
-136 |
Jun18 |
170301 |
54.92 |
55.38 |
54.82 |
54.88 |
-0.14 |
8,110 |
60,408 |
-167 |
Jul18 |
170301 |
54.86 |
54.86 |
54.80 |
54.80 |
-0.14 |
780 |
10,513 |
-41 |
Total Volume and Open Interest |
798,726 |
2,118,580 |
+13,312 |
e-miNY Crude Oil(NYM) |
Apr17 |
170301 |
53.925 |
54.450 |
53.625 |
53.825 |
-0.175 |
7,039 |
1,975 |
+6 |
May17 |
170301 |
54.350 |
54.800 |
54.125 |
54.275 |
-0.150 |
104 |
190 |
+6 |
Jun17 |
170301 |
54.700 |
55.100 |
54.450 |
54.600 |
-0.150 |
14 |
111 |
+1 |
Jul17 |
170301 |
54.900 |
54.900 |
54.875 |
54.875 |
-0.125 |
0 |
167 |
+0 |
Aug17 |
170301 |
55.050 |
55.150 |
55.050 |
55.050 |
-0.125 |
1 |
35 |
+1 |
Sep17 |
170301 |
55.500 |
55.500 |
55.150 |
55.150 |
-0.100 |
0 |
120 |
+0 |
Oct17 |
170301 |
55.175 |
55.175 |
55.175 |
55.175 |
-0.100 |
0 |
20 |
+0 |
Nov17 |
170301 |
55.175 |
55.175 |
55.175 |
55.175 |
-0.125 |
0 |
88 |
+0 |
Dec17 |
170301 |
55.325 |
55.550 |
55.050 |
55.150 |
-0.125 |
2 |
164 |
-2 |
Jan18 |
170301 |
55.100 |
55.100 |
55.100 |
55.100 |
-0.150 |
0 |
81 |
+0 |
Total Volume and Open Interest |
7,168 |
3,109 |
+20 |
NY Harbor ULSD(NYM) |
Apr17 |
170301 |
163.99 |
165.95 |
162.21 |
162.41 |
-1.58 |
56,187 |
119,623 |
+4,759 |
May17 |
170301 |
164.54 |
166.83 |
163.32 |
163.46 |
-1.46 |
18,475 |
70,703 |
+594 |
Jun17 |
170301 |
165.30 |
167.70 |
164.34 |
164.47 |
-1.33 |
13,587 |
57,194 |
-439 |
Jul17 |
170301 |
166.90 |
168.60 |
165.38 |
165.53 |
-1.24 |
4,000 |
27,248 |
-119 |
Aug17 |
170301 |
168.11 |
169.53 |
166.52 |
166.63 |
-1.15 |
2,944 |
16,174 |
+332 |
Sep17 |
170301 |
168.12 |
170.30 |
167.56 |
167.76 |
-1.05 |
2,486 |
17,825 |
+433 |
Oct17 |
170301 |
170.81 |
171.09 |
168.72 |
168.81 |
-0.95 |
581 |
7,099 |
+27 |
Nov17 |
170301 |
170.03 |
172.14 |
169.73 |
169.81 |
-0.88 |
1,139 |
9,447 |
-42 |
Dec17 |
170301 |
171.16 |
172.99 |
170.39 |
170.59 |
-0.82 |
3,952 |
46,603 |
-282 |
Jan18 |
170301 |
171.40 |
171.40 |
171.20 |
171.32 |
-0.80 |
611 |
5,445 |
+122 |
Feb18 |
170301 |
171.60 |
171.60 |
171.45 |
171.52 |
-0.79 |
72 |
2,886 |
-11 |
Mar18 |
170301 |
170.98 |
172.89 |
168.60 |
170.98 |
-0.78 |
342 |
2,203 |
+198 |
Apr18 |
170301 |
169.63 |
170.21 |
167.25 |
169.63 |
-0.81 |
330 |
1,166 |
+166 |
May18 |
170301 |
168.69 |
168.69 |
167.00 |
168.69 |
-0.84 |
21 |
887 |
-2 |
Total Volume and Open Interest |
128,771 |
410,976 |
-5,287 |
RBOB Gasoline(NYM) |
Apr17 |
170301 |
171.01 |
172.57 |
166.50 |
167.80 |
-5.14 |
57,207 |
115,723 |
+1,514 |
May17 |
170301 |
174.20 |
175.21 |
169.52 |
170.76 |
-4.80 |
25,472 |
79,665 |
+1,091 |
Jun17 |
170301 |
175.17 |
176.22 |
171.00 |
172.12 |
-4.38 |
14,168 |
54,306 |
+857 |
Jul17 |
170301 |
174.86 |
175.66 |
171.11 |
172.06 |
-4.00 |
5,991 |
33,420 |
+326 |
Aug17 |
170301 |
173.56 |
174.49 |
170.29 |
171.04 |
-3.64 |
3,207 |
17,694 |
-76 |
Sep17 |
170301 |
170.91 |
171.94 |
168.29 |
168.81 |
-3.33 |
4,740 |
22,847 |
+184 |
Oct17 |
170301 |
157.79 |
158.52 |
155.63 |
156.00 |
-2.71 |
2,121 |
8,937 |
-44 |
Nov17 |
170301 |
155.01 |
155.01 |
152.90 |
153.09 |
-2.26 |
1,388 |
6,935 |
+34 |
Dec17 |
170301 |
151.92 |
152.92 |
150.60 |
150.88 |
-1.93 |
3,907 |
24,335 |
+586 |
Jan18 |
170301 |
150.15 |
150.17 |
150.15 |
150.17 |
-1.83 |
204 |
4,607 |
+114 |
Total Volume and Open Interest |
151,647 |
394,649 |
-7,364 |
e-miNY RBOB Gasoline(NYM) |
Apr17 |
170301 |
167.80 |
167.80 |
167.80 |
167.80 |
-5.14 |
|
|
|
May17 |
170301 |
170.80 |
170.80 |
170.76 |
170.80 |
-4.76 |
|
|
|
Jun17 |
170301 |
172.10 |
172.12 |
172.10 |
172.10 |
-4.40 |
|
|
|
Jul17 |
170301 |
172.10 |
172.10 |
172.06 |
172.10 |
-3.96 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Apr17 |
170301 |
2.770 |
2.828 |
2.743 |
2.799 |
+0.025 |
127,547 |
274,465 |
+2,888 |
May17 |
170301 |
2.867 |
2.936 |
2.841 |
2.909 |
+0.039 |
42,899 |
204,869 |
+4,767 |
Jun17 |
170301 |
2.947 |
3.022 |
2.926 |
2.999 |
+0.046 |
20,156 |
85,704 |
+1,558 |
Jul17 |
170301 |
3.015 |
3.100 |
3.005 |
3.080 |
+0.053 |
16,793 |
105,037 |
+1,001 |
Aug17 |
170301 |
3.044 |
3.125 |
3.024 |
3.107 |
+0.057 |
9,094 |
46,508 |
+869 |
Sep17 |
170301 |
3.033 |
3.113 |
3.020 |
3.098 |
+0.056 |
8,051 |
69,980 |
+230 |
Oct17 |
170301 |
3.040 |
3.131 |
3.035 |
3.115 |
+0.057 |
21,717 |
101,749 |
+1,555 |
Nov17 |
170301 |
3.097 |
3.187 |
3.094 |
3.178 |
+0.061 |
7,792 |
39,439 |
+632 |
Dec17 |
170301 |
3.218 |
3.316 |
3.211 |
3.308 |
+0.069 |
5,079 |
43,218 |
-124 |
Jan18 |
170301 |
3.305 |
3.407 |
3.300 |
3.401 |
+0.075 |
10,122 |
65,041 |
+462 |
Feb18 |
170301 |
3.290 |
3.381 |
3.290 |
3.378 |
+0.074 |
2,974 |
24,953 |
-34 |
Mar18 |
170301 |
3.207 |
3.308 |
3.207 |
3.302 |
+0.077 |
5,429 |
42,929 |
+377 |
Apr18 |
170301 |
2.761 |
2.837 |
2.761 |
2.837 |
+0.062 |
6,231 |
62,448 |
+713 |
May18 |
170301 |
2.744 |
2.794 |
2.743 |
2.794 |
+0.059 |
1,979 |
22,415 |
+987 |
Jun18 |
170301 |
2.784 |
2.819 |
2.771 |
2.819 |
+0.057 |
568 |
12,421 |
+141 |
Jul18 |
170301 |
2.816 |
2.849 |
2.802 |
2.849 |
+0.056 |
492 |
14,631 |
-152 |
Total Volume and Open Interest |
289,219 |
1,308,171 |
+15,863 |
Brent Crude Oil(ICE) |
May17 |
170301 |
56.45 |
57.05 |
56.24 |
56.36 |
-0.15 |
311,469 |
570,357 |
+16,415 |
Jun17 |
170301 |
56.83 |
57.35 |
56.53 |
56.66 |
-0.18 |
175,659 |
378,059 |
+14,421 |
Jul17 |
170301 |
56.95 |
57.51 |
56.71 |
56.83 |
-0.18 |
70,261 |
166,944 |
+6,000 |
Aug17 |
170301 |
57.05 |
57.56 |
56.82 |
56.93 |
-0.17 |
39,439 |
113,872 |
+1,229 |
Sep17 |
170301 |
57.05 |
57.56 |
56.82 |
56.94 |
-0.17 |
32,262 |
158,895 |
+3,109 |
Oct17 |
170301 |
57.00 |
57.50 |
56.80 |
56.90 |
-0.15 |
7,306 |
63,344 |
-88 |
Nov17 |
170301 |
56.91 |
57.38 |
56.72 |
56.81 |
-0.15 |
4,312 |
59,438 |
+238 |
Dec17 |
170301 |
56.80 |
57.30 |
56.62 |
56.71 |
-0.15 |
82,793 |
246,741 |
+10,072 |
Jan18 |
170301 |
56.89 |
57.17 |
56.56 |
56.63 |
-0.16 |
3,198 |
35,987 |
+734 |
Feb18 |
170301 |
56.55 |
56.55 |
56.55 |
56.55 |
-0.17 |
1,360 |
29,125 |
-75 |
Mar18 |
170301 |
56.66 |
56.68 |
56.48 |
56.48 |
-0.17 |
4,166 |
32,515 |
+567 |
Apr18 |
170301 |
56.42 |
56.42 |
56.42 |
56.42 |
-0.18 |
645 |
19,867 |
+267 |
May18 |
170301 |
56.34 |
56.34 |
56.34 |
56.34 |
-0.19 |
468 |
13,903 |
+93 |
Jun18 |
170301 |
56.56 |
56.77 |
56.20 |
56.25 |
-0.19 |
11,929 |
86,218 |
+1,002 |
Total Volume and Open Interest |
914,049 |
2,417,518 |
+4,444 |
Gas Oil(ICE) |
Mar17 |
170301 |
493.75 |
501.25 |
492.50 |
496.75 |
+7.50 |
32,973 |
178,052 |
-5,863 |
Apr17 |
170301 |
496.25 |
504.00 |
495.25 |
499.25 |
+7.25 |
50,894 |
151,641 |
-358 |
May17 |
170301 |
498.25 |
505.50 |
497.25 |
501.25 |
+7.50 |
17,217 |
86,353 |
+1,782 |
Jun17 |
170301 |
500.00 |
507.00 |
499.25 |
502.75 |
+7.25 |
16,735 |
133,703 |
+847 |
Jul17 |
170301 |
501.75 |
508.50 |
501.50 |
504.50 |
+7.00 |
7,267 |
47,545 |
+2,156 |
Aug17 |
170301 |
506.50 |
510.75 |
503.25 |
506.75 |
+7.00 |
3,862 |
31,170 |
-120 |
Sep17 |
170301 |
508.00 |
512.50 |
505.50 |
508.75 |
+7.00 |
4,077 |
35,499 |
+683 |
Oct17 |
170301 |
508.75 |
514.75 |
507.75 |
511.00 |
+7.25 |
2,516 |
33,396 |
+872 |
Nov17 |
170301 |
509.25 |
515.00 |
508.25 |
511.50 |
+7.25 |
1,826 |
14,240 |
+519 |
Dec17 |
170301 |
508.75 |
515.00 |
508.00 |
511.50 |
+7.25 |
12,714 |
93,736 |
+788 |
Total Volume and Open Interest |
159,855 |
968,954 |
+2,348 |
Ethanol(CBOT) |
Mar17 |
170301 |
1.531 |
1.531 |
1.492 |
1.521 |
-0.004 |
383 |
226 |
-189 |
Apr17 |
170301 |
1.560 |
1.579 |
1.520 |
1.543 |
-0.005 |
478 |
2,897 |
+65 |
May17 |
170301 |
1.580 |
1.580 |
1.532 |
1.554 |
-0.007 |
6 |
429 |
+4 |
Jun17 |
170301 |
1.575 |
1.575 |
1.531 |
1.553 |
-0.005 |
2 |
349 |
+2 |
Jul17 |
170301 |
1.570 |
1.570 |
1.552 |
1.552 |
-0.007 |
1 |
223 |
+0 |
Aug17 |
170301 |
1.565 |
1.565 |
1.552 |
1.552 |
-0.007 |
0 |
436 |
+0 |
Sep17 |
170301 |
1.555 |
1.555 |
1.544 |
1.544 |
-0.007 |
0 |
39 |
+0 |
Oct17 |
170301 |
1.550 |
1.550 |
1.533 |
1.533 |
-0.007 |
10 |
96 |
+10 |
Total Volume and Open Interest |
880 |
4,762 |
-108 |
WTI Crude Oil(ICE) |
Apr17 |
170301 |
53.94 |
54.43 |
53.65 |
53.83 |
-0.18 |
35,666 |
66,611 |
-1,141 |
May17 |
170301 |
54.37 |
54.85 |
54.12 |
54.28 |
-0.15 |
42,544 |
69,369 |
+677 |
Jun17 |
170301 |
54.69 |
55.18 |
54.46 |
54.61 |
-0.14 |
30,598 |
92,534 |
-1,437 |
Jul17 |
170301 |
55.13 |
55.43 |
54.76 |
54.87 |
-0.13 |
10,957 |
39,744 |
-945 |
Aug17 |
170301 |
55.14 |
55.60 |
54.98 |
55.05 |
-0.12 |
5,561 |
21,258 |
-417 |
Sep17 |
170301 |
55.27 |
55.65 |
55.07 |
55.14 |
-0.11 |
4,187 |
23,482 |
-724 |
Oct17 |
170301 |
55.55 |
55.66 |
55.11 |
55.17 |
-0.11 |
2,381 |
9,508 |
+771 |
Nov17 |
170301 |
55.54 |
55.65 |
55.17 |
55.17 |
-0.12 |
809 |
4,589 |
+48 |
Dec17 |
170301 |
55.17 |
55.62 |
55.09 |
55.15 |
-0.13 |
13,977 |
117,551 |
+1,389 |
Jan18 |
170301 |
55.11 |
55.11 |
55.11 |
55.11 |
-0.14 |
804 |
5,886 |
+458 |
Feb18 |
170301 |
55.07 |
55.07 |
55.07 |
55.07 |
-0.14 |
156 |
4,721 |
-10 |
Mar18 |
170301 |
55.03 |
55.03 |
55.03 |
55.03 |
-0.14 |
112 |
8,201 |
+0 |
Apr18 |
170301 |
54.99 |
54.99 |
54.99 |
54.99 |
-0.13 |
88 |
1,542 |
+65 |
May18 |
170301 |
54.94 |
54.94 |
54.94 |
54.94 |
-0.13 |
41 |
577 |
+8 |
Jun18 |
170301 |
54.88 |
54.88 |
54.88 |
54.88 |
-0.14 |
469 |
30,176 |
+31 |
Jul18 |
170301 |
54.80 |
54.80 |
54.80 |
54.80 |
-0.14 |
0 |
374 |
+0 |
Total Volume and Open Interest |
157,060 |
609,073 |
+1,918 |
US Dollar Index(ICE) |
Mar17 |
170301 |
101.475 |
101.980 |
101.220 |
101.780 |
+0.650 |
24,660 |
68,766 |
-311 |
Jun17 |
170301 |
101.380 |
101.875 |
101.140 |
101.680 |
+0.630 |
994 |
4,465 |
+374 |
Sep17 |
170301 |
101.405 |
101.640 |
101.080 |
101.540 |
+0.630 |
9 |
450 |
+2 |
Total Volume and Open Interest |
25,663 |
73,924 |
+65 |
Australian Dollar(CME) |
Mar17 |
170301 |
76.50 |
76.98 |
76.33 |
76.72 |
+0.06 |
60,449 |
135,015 |
-1,667 |
Jun17 |
170301 |
76.30 |
76.83 |
76.20 |
76.58 |
+0.08 |
1,054 |
3,171 |
+365 |
Sep17 |
170301 |
76.26 |
76.57 |
76.11 |
76.45 |
+0.07 |
28 |
708 |
+8 |
Total Volume and Open Interest |
61,602 |
138,983 |
-1,243 |
British Pound(CME) |
Mar17 |
170301 |
123.80 |
124.08 |
122.82 |
122.84 |
-1.21 |
106,596 |
214,717 |
+5,200 |
Jun17 |
170301 |
124.17 |
124.37 |
123.14 |
123.15 |
-1.19 |
3,678 |
3,999 |
+1,583 |
Sep17 |
170301 |
124.40 |
124.61 |
123.49 |
123.49 |
-1.19 |
7 |
221 |
+4 |
Total Volume and Open Interest |
110,575 |
219,292 |
+6,961 |
Canadian Dollar(CME) |
Mar17 |
170301 |
75.12 |
75.29 |
74.87 |
74.89 |
-0.36 |
58,353 |
124,751 |
-4,647 |
Jun17 |
170301 |
75.20 |
75.35 |
74.95 |
74.98 |
-0.35 |
939 |
4,697 |
+265 |
Sep17 |
170301 |
75.30 |
75.35 |
75.08 |
75.08 |
-0.35 |
15 |
805 |
+10 |
Dec17 |
170301 |
75.25 |
75.30 |
75.19 |
75.20 |
-0.34 |
6 |
981 |
+6 |
Total Volume and Open Interest |
59,341 |
131,323 |
-4,341 |
Japanese Yen(CME) |
Mar17 |
170301 |
88.66 |
88.71 |
87.69 |
87.98 |
-1.18 |
128,561 |
195,223 |
-2,994 |
Jun17 |
170301 |
89.09 |
89.10 |
88.11 |
88.38 |
-1.18 |
1,701 |
10,910 |
-223 |
Sep17 |
170301 |
89.44 |
89.44 |
88.60 |
88.81 |
-1.16 |
8 |
141 |
+6 |
Total Volume and Open Interest |
130,331 |
206,425 |
-3,161 |
Swiss Franc(CME) |
Mar17 |
170301 |
99.45 |
99.52 |
98.76 |
99.15 |
-0.45 |
16,783 |
45,803 |
+384 |
Jun17 |
170301 |
100.03 |
100.10 |
99.37 |
99.74 |
-0.44 |
58 |
436 |
+13 |
Sep17 |
170301 |
100.44 |
100.56 |
100.08 |
100.38 |
-0.45 |
0 |
14 |
+0 |
Total Volume and Open Interest |
16,841 |
46,263 |
+397 |
EuroFX(CME) |
Mar17 |
170301 |
105.77 |
105.95 |
105.18 |
105.48 |
-0.50 |
168,333 |
409,324 |
+1,317 |
Jun17 |
170301 |
106.29 |
106.44 |
105.70 |
105.99 |
-0.48 |
6,447 |
16,105 |
+2,962 |
Sep17 |
170301 |
106.74 |
106.92 |
106.27 |
106.51 |
-0.49 |
23 |
633 |
+7 |
Total Volume and Open Interest |
175,772 |
426,509 |
+4,566 |
Mexican Peso(CME) |
Mar17 |
170301 |
496.50 |
506.25 |
495.00 |
503.25 |
+6.13 |
24,142 |
140,171 |
-2,310 |
Apr17 |
170301 |
500.75 |
500.75 |
500.75 |
500.75 |
+6.13 |
|
|
|
Total Volume and Open Interest |
24,218 |
195,187 |
-2,295 |
Brazilian Real(CME) |
Apr17 |
170301 |
316.95 |
320.90 |
316.90 |
320.45 |
+3.40 |
218 |
25,816 |
+38 |
May17 |
170301 |
316.80 |
318.75 |
316.55 |
318.75 |
+3.25 |
0 |
100 |
+0 |
Jun17 |
170301 |
313.85 |
316.20 |
313.85 |
316.20 |
+3.05 |
11 |
5,111 |
+11 |
Jul17 |
170301 |
314.10 |
314.10 |
314.10 |
314.10 |
+1.60 |
|
|
|
Total Volume and Open Interest |
229 |
31,027 |
-13,015 |
30-Year T-Bonds(CBOT) |
Mar17 |
170301 |
152~090 |
152~110 |
150~160 |
150~220 |
-2~080 |
326,593 |
51,967 |
-103,328 |
Jun17 |
170301 |
151~050 |
151~060 |
149~070 |
149~140 |
-2~070 |
264,816 |
608,571 |
+77,583 |
Sep17 |
170301 |
149~140 |
149~140 |
149~140 |
149~140 |
-2~070 |
|
|
|
Total Volume and Open Interest |
591,409 |
660,538 |
-25,745 |
10-Year T-Notes(CBOT) |
Mar17 |
170301 |
124~255 |
124~255 |
124~055 |
124~090 |
-0~265 |
1,246,309 |
258,742 |
-355,557 |
Jun17 |
170301 |
124~090 |
124~090 |
123~195 |
123~230 |
-0~275 |
1,135,798 |
3,047,238 |
+190,218 |
Sep17 |
170301 |
123~165 |
123~165 |
123~115 |
123~115 |
-0~275 |
|
|
|
Total Volume and Open Interest |
2,382,107 |
3,305,980 |
-165,339 |
5-Year T-Notes(CBOT) |
Mar17 |
170301 |
117~254 |
117~254 |
117~150 |
117~166 |
-0~174 |
925,442 |
348,953 |
-273,827 |
Jun17 |
170301 |
117~142 |
117~142 |
117~022 |
117~042 |
-0~182 |
820,344 |
2,867,080 |
+187,154 |
Sep17 |
170301 |
116~276 |
116~276 |
116~276 |
116~276 |
-0~182 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,745,786 |
3,216,035 |
-86,673 |
2 Year T-Notes(CBOT) |
Mar17 |
170301 |
108~124 |
108~124 |
108~102 |
108~116 |
-0~040 |
490,852 |
145,577 |
-193,016 |
Jun17 |
170301 |
108~032 |
108~032 |
108~000 |
108~014 |
-0~050 |
490,226 |
1,311,162 |
+109,453 |
Sep17 |
170301 |
108~014 |
108~014 |
108~014 |
108~014 |
-0~050 |
|
|
|
Total Volume and Open Interest |
981,078 |
1,456,739 |
-83,563 |
Eurodollars(CME) |
Mar17 |
170301 |
98.842 |
98.853 |
98.827 |
98.848 |
-0.032 |
283,650 |
1,337,630 |
-17,209 |
Jun17 |
170301 |
98.680 |
98.695 |
98.655 |
98.690 |
-0.025 |
283,956 |
1,529,054 |
+8,669 |
Sep17 |
170301 |
98.545 |
98.560 |
98.520 |
98.550 |
-0.040 |
237,746 |
1,188,264 |
-664 |
Dec17 |
170301 |
98.395 |
98.400 |
98.360 |
98.390 |
-0.050 |
423,404 |
1,426,007 |
+14,367 |
Mar18 |
170301 |
98.280 |
98.285 |
98.240 |
98.270 |
-0.060 |
235,355 |
1,031,273 |
-15,724 |
Jun18 |
170301 |
98.170 |
98.170 |
98.115 |
98.145 |
-0.075 |
254,313 |
923,195 |
+33,560 |
Sep18 |
170301 |
98.070 |
98.070 |
98.005 |
98.040 |
-0.080 |
183,765 |
665,304 |
+5,977 |
Dec18 |
170301 |
97.955 |
97.965 |
97.885 |
97.915 |
-0.090 |
286,603 |
1,069,843 |
+26,308 |
Mar19 |
170301 |
97.885 |
97.885 |
97.810 |
97.840 |
-0.100 |
138,466 |
572,679 |
+303 |
Jun19 |
170301 |
97.815 |
97.815 |
97.735 |
97.760 |
-0.110 |
150,535 |
617,119 |
+8,672 |
Sep19 |
170301 |
97.750 |
97.750 |
97.665 |
97.690 |
-0.115 |
103,928 |
472,228 |
+5,260 |
Dec19 |
170301 |
97.665 |
97.675 |
97.585 |
97.605 |
-0.120 |
170,676 |
505,038 |
-2,707 |
Mar20 |
170301 |
97.625 |
97.625 |
97.540 |
97.560 |
-0.120 |
85,765 |
265,939 |
+11,102 |
Jun20 |
170301 |
97.580 |
97.580 |
97.495 |
97.515 |
-0.120 |
48,283 |
183,317 |
+3,281 |
Sep20 |
170301 |
97.540 |
97.540 |
97.450 |
97.470 |
-0.125 |
41,413 |
159,760 |
+3,184 |
Dec20 |
170301 |
97.470 |
97.480 |
97.400 |
97.415 |
-0.125 |
42,131 |
176,313 |
+3,655 |
Mar21 |
170301 |
97.445 |
97.450 |
97.365 |
97.380 |
-0.125 |
36,928 |
97,796 |
+150 |
Jun21 |
170301 |
97.405 |
97.415 |
97.325 |
97.340 |
-0.125 |
36,289 |
100,420 |
-688 |
Total Volume and Open Interest |
3,136,568 |
12,688,714 |
+91,790 |
Ultra T-Bond(CBOT) |
Mar17 |
170301 |
161~29 |
161~31 |
159~16 |
159~26 |
-3~03 |
124,524 |
79,773 |
-48,143 |
Jun17 |
170301 |
161~01 |
161~01 |
158~12 |
158~23 |
-3~02 |
102,298 |
677,754 |
+44,128 |
Sep17 |
170301 |
158~23 |
158~23 |
158~23 |
158~23 |
-3~02 |
|
|
|
Total Volume and Open Interest |
226,822 |
757,527 |
-4,015 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170301 |
134~260 |
134~260 |
133~300 |
134~010 |
-1~090 |
109,618 |
22,917 |
-44,197 |
Jun17 |
170301 |
133~150 |
133~155 |
132~185 |
132~215 |
-1~085 |
85,140 |
314,788 |
+39,852 |
Sep17 |
170301 |
132~215 |
132~215 |
132~215 |
132~215 |
-1~085 |
|
|
|
Total Volume and Open Interest |
194,758 |
337,705 |
-4,345 |
30 Day Federal Funds(CBOT) |
Mar17 |
170301 |
99.250 |
99.250 |
99.240 |
99.250 |
-0.035 |
128,867 |
131,638 |
-16,747 |
Apr17 |
170301 |
99.180 |
99.180 |
99.165 |
99.175 |
-0.070 |
197,285 |
562,317 |
+3,337 |
May17 |
170301 |
99.135 |
99.140 |
99.125 |
99.140 |
-0.035 |
76,300 |
278,532 |
-3,697 |
Jun17 |
170301 |
99.075 |
99.080 |
99.060 |
99.080 |
-0.035 |
14,225 |
38,257 |
+1,391 |
Jul17 |
170301 |
99.025 |
99.030 |
99.010 |
99.030 |
-0.040 |
22,552 |
122,210 |
+3,936 |
Aug17 |
170301 |
98.985 |
98.995 |
98.975 |
98.995 |
-0.040 |
7,522 |
81,880 |
-86 |
Total Volume and Open Interest |
482,429 |
1,643,605 |
-11,700 |
Japanese Govt Bonds(SGX) |
Mar17 |
170228 |
150.57 |
150.65 |
150.52 |
150.55 |
-0.01 |
3,893 |
15,056 |
-2,041 |
Jun17 |
170228 |
150.22 |
150.24 |
150.14 |
150.14 |
-0.01 |
88 |
314 |
+68 |
Sep17 |
170228 |
150.14 |
150.14 |
150.14 |
150.14 |
-0.01 |
|
|
|
Total Volume and Open Interest |
3,981 |
15,370 |
-1,973 |
Euro-Buxl(EUREX) |
Mar17 |
170301 |
172.86 |
173.08 |
170.30 |
170.64 |
-2.98 |
43,752 |
195,946 |
+15,226 |
Jun17 |
170301 |
170.90 |
170.94 |
168.26 |
168.56 |
-2.96 |
10,832 |
55,384 |
+15,649 |
Sep17 |
170301 |
168.20 |
168.20 |
166.38 |
166.50 |
-3.02 |
2 |
29 |
+1 |
Total Volume and Open Interest |
54,586 |
251,359 |
+6,203 |
Euro-Bund(EUREX) |
Mar17 |
170301 |
165.78 |
165.90 |
164.75 |
164.93 |
-1.12 |
640,091 |
2,008,227 |
+357,026 |
Jun17 |
170301 |
162.55 |
162.65 |
161.53 |
161.70 |
-1.11 |
108,801 |
555,329 |
+187,756 |
Sep17 |
170301 |
163.94 |
163.94 |
162.99 |
163.04 |
-1.19 |
367 |
6,141 |
+364 |
Total Volume and Open Interest |
749,259 |
2,569,697 |
+233,281 |
Euro-Bobl(EUREX) |
Mar17 |
170301 |
134.63 |
134.69 |
134.17 |
134.22 |
-0.51 |
448,145 |
1,565,776 |
+223,444 |
Jun17 |
170301 |
132.58 |
132.62 |
132.17 |
132.23 |
-0.43 |
110,583 |
318,776 |
+138,142 |
Sep17 |
170301 |
133.08 |
133.08 |
133.08 |
133.08 |
-0.51 |
|
|
|
Total Volume and Open Interest |
558,728 |
1,884,552 |
+107,423 |
Euro-Schatz(EUREX) |
Mar17 |
170301 |
112.63 |
112.63 |
112.50 |
112.50 |
-0.14 |
375,640 |
1,457,704 |
+232,973 |
Jun17 |
170301 |
112.46 |
112.46 |
112.32 |
112.33 |
-0.14 |
122,719 |
322,324 |
+161,904 |
Sep17 |
170301 |
112.33 |
112.33 |
112.33 |
112.33 |
-0.14 |
|
|
|
Total Volume and Open Interest |
498,359 |
1,780,028 |
+87,284 |
3-Mth Euribor(EUREX) |
Mar17 |
170301 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
4,204 |
+76 |
Jun17 |
170301 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
40 |
33,587 |
+65 |
Sep17 |
170301 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
4,633 |
+0 |
Total Volume and Open Interest |
159 |
73,430 |
-873 |
Long Gilt(LIFFE) |
Mar17 |
170301 |
127~29 |
128~02 |
127~20 |
127~22 |
-0~20 |
51,865 |
97,852 |
-28,936 |
Jun17 |
170301 |
126~27 |
126~31 |
126~16 |
126~19 |
-0~20 |
175,750 |
618,511 |
+18,418 |
Total Volume and Open Interest |
227,615 |
716,365 |
-10,518 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170301 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
21,971 |
362,753 |
+3,712 |
Jun17 |
170301 |
99.61 |
99.62 |
99.60 |
99.61 |
unch |
20,905 |
506,754 |
+1,297 |
Sep17 |
170301 |
99.59 |
99.60 |
99.58 |
99.59 |
-0.01 |
28,117 |
373,667 |
+5,832 |
Dec17 |
170301 |
99.58 |
99.58 |
99.56 |
99.57 |
-0.02 |
38,288 |
347,369 |
+1,402 |
Mar18 |
170301 |
99.55 |
99.56 |
99.53 |
99.54 |
-0.02 |
54,981 |
289,610 |
+8,372 |
Jun18 |
170301 |
99.52 |
99.53 |
99.50 |
99.50 |
-0.03 |
37,455 |
281,738 |
+8,943 |
Total Volume and Open Interest |
453,775 |
3,121,787 |
+68,410 |
3-Mth Euribor(LIFFE) |
Mar17 |
170301 |
100.325 |
100.330 |
100.325 |
100.325 |
unch |
23,737 |
314,829 |
-364 |
Jun17 |
170301 |
100.300 |
100.305 |
100.290 |
100.300 |
+0.005 |
46,986 |
423,126 |
+3,183 |
Sep17 |
170301 |
100.280 |
100.290 |
100.275 |
100.280 |
unch |
50,102 |
340,949 |
-1,764 |
Total Volume and Open Interest |
688,832 |
3,486,187 |
-21,494 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170301 |
98.22 |
98.22 |
98.20 |
98.21 |
-0.01 |
6,051 |
93,617 |
-2,668 |
Jun17 |
170301 |
98.23 |
98.23 |
98.19 |
98.21 |
-0.02 |
19,041 |
235,578 |
-1,577 |
Sep17 |
170301 |
98.21 |
98.22 |
98.16 |
98.18 |
-0.03 |
20,056 |
166,293 |
-1,523 |
Dec17 |
170301 |
98.16 |
98.16 |
98.10 |
98.12 |
-0.04 |
27,248 |
237,165 |
+2,293 |
Mar18 |
170301 |
98.07 |
98.08 |
98.00 |
98.03 |
-0.04 |
22,988 |
117,223 |
+651 |
Jun18 |
170301 |
97.98 |
97.99 |
97.90 |
97.92 |
-0.06 |
15,066 |
111,515 |
-66 |
Sep18 |
170301 |
97.88 |
97.89 |
97.80 |
97.81 |
-0.06 |
10,569 |
72,403 |
+4,385 |
Dec18 |
170301 |
97.78 |
97.80 |
97.69 |
97.71 |
-0.07 |
2,103 |
50,117 |
-355 |
Mar19 |
170301 |
97.69 |
97.69 |
97.59 |
97.61 |
-0.08 |
633 |
8,882 |
-119 |
Jun19 |
170301 |
97.52 |
97.52 |
97.49 |
97.51 |
-0.08 |
5 |
5,497 |
+1 |
Total Volume and Open Interest |
123,760 |
1,100,713 |
+1,022 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170301 |
97.25 |
97.27 |
97.15 |
97.17 |
-0.08 |
113,907 |
1,039,382 |
-8,670 |
Jun17 |
170301 |
97.25 |
97.25 |
97.15 |
97.16 |
-0.08 |
494 |
400 |
+400 |
Total Volume and Open Interest |
114,401 |
1,039,782 |
-8,270 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170301 |
98.01 |
98.03 |
97.92 |
97.95 |
-0.06 |
189,810 |
1,069,162 |
+17,466 |
Jun17 |
170301 |
98.04 |
98.04 |
97.97 |
97.97 |
-0.06 |
0 |
5 |
+0 |
Total Volume and Open Interest |
189,810 |
1,069,167 |
+17,466 |
Gold(CMX) |
Apr17 |
170301 |
1248.5 |
1251.4 |
1237.2 |
1250.0 |
-3.9 |
208,488 |
291,639 |
-682 |
Jun17 |
170301 |
1252.0 |
1254.6 |
1240.5 |
1253.3 |
-3.9 |
6,202 |
83,490 |
+810 |
Aug17 |
170301 |
1254.3 |
1257.0 |
1244.0 |
1256.4 |
-3.8 |
1,202 |
25,425 |
+787 |
Oct17 |
170301 |
1255.2 |
1259.5 |
1248.9 |
1259.5 |
-3.7 |
254 |
4,242 |
+80 |
Dec17 |
170301 |
1261.1 |
1263.1 |
1250.0 |
1262.5 |
-3.6 |
1,830 |
28,152 |
-696 |
Feb18 |
170301 |
1261.0 |
1265.8 |
1256.6 |
1265.8 |
-3.5 |
321 |
5,205 |
-48 |
Apr18 |
170301 |
1266.1 |
1269.3 |
1260.1 |
1269.3 |
-3.4 |
103 |
399 |
+50 |
Jun18 |
170301 |
1270.2 |
1272.9 |
1264.0 |
1272.9 |
-3.3 |
2 |
4,438 |
+0 |
Aug18 |
170301 |
1276.7 |
1276.7 |
1276.7 |
1276.7 |
-3.2 |
0 |
610 |
+0 |
Oct18 |
170301 |
1280.5 |
1280.5 |
1280.5 |
1280.5 |
-3.2 |
0 |
5 |
+0 |
Dec18 |
170301 |
1284.3 |
1290.5 |
1284.3 |
1284.3 |
-3.2 |
52 |
4,634 |
-51 |
Total Volume and Open Interest |
218,999 |
452,363 |
+63 |
Silver(CMX) |
Mar17 |
170301 |
1829.5 |
1845.5 |
1825.0 |
1844.3 |
+2.3 |
24,873 |
7,299 |
-10,061 |
May17 |
170301 |
1836.0 |
1851.0 |
1827.0 |
1848.9 |
+2.0 |
70,994 |
153,748 |
-350 |
Jul17 |
170301 |
1842.5 |
1857.5 |
1834.0 |
1855.5 |
+2.0 |
2,127 |
15,613 |
+84 |
Sep17 |
170301 |
1848.0 |
1862.5 |
1848.0 |
1862.2 |
+2.1 |
637 |
7,982 |
+39 |
Dec17 |
170301 |
1851.0 |
1871.9 |
1851.0 |
1871.9 |
+2.2 |
1,284 |
12,238 |
+552 |
Mar18 |
170301 |
1881.9 |
1881.9 |
1868.0 |
1881.9 |
+2.3 |
10 |
359 |
+1 |
May18 |
170301 |
1889.1 |
1889.1 |
1889.1 |
1889.1 |
+2.3 |
0 |
26 |
+0 |
Total Volume and Open Interest |
100,318 |
199,568 |
-9,718 |
Platinum(NYMEX) |
Apr17 |
170301 |
1026.1 |
1030.2 |
1014.6 |
1018.9 |
-12.1 |
19,693 |
61,214 |
+557 |
Jul17 |
170301 |
1028.5 |
1033.3 |
1018.0 |
1022.4 |
-11.9 |
721 |
8,293 |
+368 |
Oct17 |
170301 |
1030.3 |
1030.3 |
1022.4 |
1026.3 |
-11.8 |
32 |
1,662 |
+5 |
Jan18 |
170301 |
1031.0 |
1031.0 |
1030.3 |
1030.3 |
-11.8 |
0 |
6 |
+0 |
Total Volume and Open Interest |
20,451 |
71,260 |
+931 |
Palladium(NYMEX) |
Mar17 |
170301 |
771.50 |
778.05 |
770.30 |
778.05 |
+7.35 |
2,285 |
354 |
-2,026 |
Jun17 |
170301 |
771.20 |
783.90 |
769.05 |
779.00 |
+7.30 |
5,961 |
27,115 |
+1,192 |
Sep17 |
170301 |
771.55 |
784.50 |
771.55 |
779.75 |
+7.35 |
32 |
73 |
+9 |
Total Volume and Open Interest |
8,298 |
27,560 |
-823 |
Copper(CMX) |
Mar17 |
170301 |
270.50 |
275.50 |
270.30 |
272.65 |
+2.25 |
14,418 |
5,359 |
-8,457 |
May17 |
170301 |
271.40 |
276.85 |
270.60 |
273.60 |
+2.20 |
63,218 |
150,825 |
+1,936 |
Jul17 |
170301 |
272.60 |
278.00 |
271.95 |
274.85 |
+2.20 |
5,460 |
32,917 |
+178 |
Sep17 |
170301 |
273.90 |
278.55 |
273.90 |
275.80 |
+2.20 |
2,538 |
17,975 |
-670 |
Dec17 |
170301 |
274.80 |
278.90 |
274.80 |
276.65 |
+2.15 |
1,931 |
22,099 |
+643 |
Total Volume and Open Interest |
88,412 |
267,698 |
-6,505 |
E-mini DJIA Index(CBOT) |
Mar17 |
170301 |
20836 |
21162 |
20810 |
21091 |
+284 |
122,654 |
133,947 |
-2,182 |
Jun17 |
170301 |
20769 |
21106 |
20762 |
21037 |
+289 |
510 |
1,816 |
+208 |
Sep17 |
170301 |
20720 |
21030 |
20701 |
20982 |
+289 |
3 |
46 |
-2 |
Dec17 |
170301 |
20750 |
20940 |
20750 |
20940 |
+289 |
0 |
4 |
+0 |
Total Volume and Open Interest |
123,167 |
135,813 |
-1,976 |
S & P 500(CME) |
Mar17 |
170301 |
2365.00 |
2393.50 |
2364.30 |
2393.50 |
+30.70 |
3,539 |
78,954 |
+972 |
Jun17 |
170301 |
2378.50 |
2396.60 |
2378.50 |
2390.10 |
+31.50 |
506 |
3,925 |
+392 |
Sep17 |
170301 |
2379.50 |
2393.20 |
2379.50 |
2386.70 |
+31.50 |
0 |
20 |
+0 |
Dec17 |
170301 |
2376.00 |
2390.30 |
2376.00 |
2383.90 |
+31.60 |
|
|
|
Total Volume and Open Interest |
4,045 |
82,899 |
+1,364 |
S & P 500 E-Mini(Globex) |
Mar17 |
170301 |
2364.50 |
2401.00 |
2363.25 |
2393.50 |
+30.75 |
1,156,575 |
3,011,470 |
+18,240 |
Jun17 |
170301 |
2360.25 |
2397.25 |
2359.50 |
2390.00 |
+31.50 |
14,456 |
103,178 |
+7,104 |
Sep17 |
170301 |
2359.75 |
2394.50 |
2358.50 |
2386.75 |
+31.50 |
217 |
840 |
+43 |
Dec17 |
170301 |
2354.00 |
2390.00 |
2354.00 |
2384.00 |
+31.75 |
13 |
83 |
+2 |
Total Volume and Open Interest |
1,171,261 |
3,115,578 |
+25,389 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170301 |
5334.50 |
5400.00 |
5332.00 |
5386.00 |
+53.70 |
153,779 |
235,411 |
-6,780 |
Jun17 |
170301 |
5335.00 |
5401.00 |
5333.00 |
5387.30 |
+55.00 |
531 |
2,049 |
+41 |
Sep17 |
170301 |
5353.30 |
5405.80 |
5353.30 |
5390.00 |
+55.00 |
3 |
40 |
+2 |
Total Volume and Open Interest |
154,313 |
237,515 |
-6,737 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170301 |
1728.90 |
1760.60 |
1728.80 |
1757.00 |
+29.30 |
13,656 |
97,677 |
-178 |
Jun17 |
170301 |
1745.30 |
1755.70 |
1745.30 |
1755.70 |
+29.20 |
2 |
33 |
+1 |
Sep17 |
170301 |
1754.30 |
1754.30 |
1754.30 |
1754.30 |
+29.20 |
|
|
|
Total Volume and Open Interest |
13,658 |
97,710 |
-177 |
Volatility Index(CBOE) |
Mar17 |
170301 |
13.50 |
13.55 |
12.75 |
13.28 |
-0.25 |
68,446 |
251,240 |
-8,614 |
Apr17 |
170301 |
15.35 |
15.38 |
14.78 |
15.08 |
-0.25 |
48,798 |
174,642 |
+13,920 |
May17 |
170301 |
15.95 |
16.00 |
15.45 |
15.78 |
-0.15 |
18,152 |
56,711 |
+2,385 |
Jun17 |
170301 |
16.50 |
16.50 |
16.00 |
16.33 |
-0.10 |
7,306 |
33,231 |
+915 |
Total Volume and Open Interest |
151,069 |
583,329 |
+583,329 |
Russell 2000 Mini(ICE) |
Mar17 |
170301 |
1386.10 |
1415.90 |
1385.30 |
1412.40 |
+27.40 |
127,313 |
616,384 |
+6,156 |
Jun17 |
170301 |
1385.50 |
1414.00 |
1385.00 |
1411.40 |
+27.90 |
155 |
671 |
+31 |
Sep17 |
170301 |
1409.90 |
1409.90 |
1409.90 |
1409.90 |
+27.80 |
0 |
198 |
+0 |
Total Volume and Open Interest |
127,468 |
617,333 |
+6,187 |
Nikkei 225(CME) |
Mar17 |
170301 |
19200 |
19635 |
19175 |
19575 |
+380 |
12,503 |
31,069 |
+275 |
Jun17 |
170301 |
19180 |
19575 |
19125 |
19520 |
+380 |
298 |
528 |
+156 |
Total Volume and Open Interest |
12,801 |
31,597 |
+431 |
Nikkei 225(SGX) |
Mar17 |
170301 |
19400 |
19490 |
19385 |
19400 |
+275 |
88,537 |
200,498 |
+2,417 |
Jun17 |
170301 |
19270 |
19340 |
19265 |
19270 |
+275 |
92 |
11,490 |
-7 |
Sep17 |
170228 |
18965 |
18965 |
18965 |
18965 |
-10 |
0 |
409 |
+0 |
Total Volume and Open Interest |
68,974 |
217,142 |
+226 |
Nikkei 225 Mini(JPX) |
Mar17 |
170228 |
19130 |
19270 |
19070 |
19130 |
-10 |
815,965 |
483,256 |
+6,448 |
Jun17 |
170228 |
18990 |
19135 |
18935 |
18990 |
-10 |
23,322 |
23,743 |
+1,561 |
Sep17 |
170228 |
18970 |
19090 |
18900 |
18950 |
-10 |
222 |
1,241 |
+22 |
Total Volume and Open Interest |
850,612 |
550,778 |
+8,608 |
Nikkei 225(JPX) |
Mar17 |
170228 |
19130 |
19270 |
19070 |
19130 |
-10 |
50,864 |
367,012 |
+606 |
Jun17 |
170228 |
19000 |
19130 |
18940 |
18990 |
-10 |
1,133 |
29,798 |
-155 |
Sep17 |
170228 |
18930 |
19050 |
18930 |
18950 |
-10 |
12 |
9,303 |
+2 |
Total Volume and Open Interest |
52,017 |
487,495 |
+1,227 |
Nikkei 225(CME) Yen |
Mar17 |
170301 |
19210 |
19620 |
19155 |
19565 |
+385 |
34,474 |
56,971 |
+949 |
Jun17 |
170301 |
19090 |
19480 |
19060 |
19430 |
+385 |
410 |
675 |
+149 |
Sep17 |
170301 |
19380 |
19380 |
19380 |
19380 |
+385 |
|
|
|
Total Volume and Open Interest |
34,884 |
57,647 |
+1,098 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170301 |
19590 |
19590 |
19560 |
19560 |
+380 |
0 |
94 |
+0 |
Jun17 |
170301 |
19430 |
19430 |
19430 |
19430 |
+380 |
|
|
|
Sep17 |
170301 |
19380 |
19380 |
19380 |
19380 |
+380 |
|
|
|
Total Volume and Open Interest |
0 |
94 |
+0 |
CAC 40(EURONEXT) |
Mar17 |
170301 |
4874.5 |
4974.5 |
4872.5 |
4961.0 |
+103.0 |
65,420 |
364,899 |
-21,745 |
Apr17 |
170301 |
4862.0 |
4955.5 |
4862.0 |
4944.0 |
+103.5 |
120 |
47,497 |
+552 |
May17 |
170301 |
4850.0 |
4889.5 |
4850.0 |
4879.5 |
+103.0 |
0 |
20 |
+0 |
Jun17 |
170301 |
4759.0 |
4827.0 |
4759.0 |
4826.0 |
+103.0 |
16 |
3,262 |
+16 |
Total Volume and Open Interest |
65,556 |
415,693 |
-21,177 |
Hang Seng Index(HKFE) |
Mar17 |
170301 |
23740 |
23854 |
23735 |
23793 |
+51 |
115,362 |
141,432 |
+7,110 |
Apr17 |
170301 |
23780 |
23850 |
23745 |
23798 |
+53 |
|
|
|
Total Volume and Open Interest |
137,286 |
163,650 |
|
DAX(EUREX) |
Mar17 |
170301 |
11864.5 |
12099.5 |
11857.0 |
12062.0 |
+215.0 |
62,341 |
175,616 |
+19,559 |
Jun17 |
170301 |
11897.0 |
12128.5 |
11892.0 |
12092.5 |
+215.5 |
463 |
13,180 |
+423 |
Sep17 |
170301 |
12000.0 |
12093.5 |
12000.0 |
12079.5 |
+215.5 |
1 |
2,722 |
+9 |
Total Volume and Open Interest |
62,805 |
191,518 |
+1,394 |
Mini-DAX(EUREX) |
Mar17 |
170301 |
11862.0 |
12100.0 |
11858.0 |
12062.0 |
+215.0 |
21,965 |
10,264 |
+2,154 |
Jun17 |
170301 |
11896.0 |
12131.0 |
11896.0 |
12092.5 |
+215.5 |
69 |
2,639 |
+78 |
Sep17 |
170301 |
11927.0 |
12109.0 |
11927.0 |
12079.5 |
+215.5 |
4 |
34 |
+3 |
Total Volume and Open Interest |
22,038 |
12,937 |
+370 |
FT-SE 100(EURONEXT) |
Mar17 |
170301 |
7264.00 |
7383.00 |
7260.50 |
7363.00 |
+97.50 |
87,299 |
739,640 |
+6,075 |
Jun17 |
170301 |
7194.00 |
7303.50 |
7193.00 |
7287.50 |
+96.50 |
1,111 |
39,938 |
+57 |
Sep17 |
170301 |
7224.00 |
7224.00 |
7224.00 |
7224.00 |
+97.00 |
|
|
|
Total Volume and Open Interest |
88,410 |
779,578 |
+6,132 |
SPI 200(SFE) |
Mar17 |
170301 |
5681.0 |
5692.0 |
5654.0 |
5683.0 |
-1.0 |
42,161 |
274,990 |
+146 |
Jun17 |
170301 |
5665.0 |
5670.0 |
5641.0 |
5669.0 |
unch |
15 |
1,829 |
+11 |
Sep17 |
170301 |
5612.0 |
5612.0 |
5612.0 |
5612.0 |
unch |
0 |
1,814 |
+0 |
Total Volume and Open Interest |
42,176 |
279,686 |
+157 |
FTSE MIB(ISE) |
Mar17 |
170301 |
19050.00 |
19410.00 |
19005.00 |
19300.00 |
+378.00 |
25,605 |
38,947 |
+1,657 |
Jun17 |
170301 |
18605.00 |
18960.00 |
18600.00 |
18858.00 |
+378.00 |
38 |
2,060 |
+9 |
Sep17 |
170301 |
18728.00 |
18728.00 |
18728.00 |
18728.00 |
+378.00 |
|
|
|
Total Volume and Open Interest |
25,643 |
41,007 |
+1,666 |
KOSPI 200(KFE) |
Mar17 |
170228 |
269.80 |
269.85 |
269.75 |
269.75 |
+0.25 |
110,460 |
135,760 |
-3,845 |
Jun17 |
170228 |
256.80 |
270.35 |
256.80 |
270.30 |
+0.30 |
1,362 |
14,858 |
+561 |
Sep17 |
170228 |
270.10 |
271.10 |
270.10 |
271.10 |
+1.00 |
1 |
3,074 |
+30 |
Total Volume and Open Interest |
111,823 |
164,018 |
-3,264 |
GSCI(CME) |
Mar17 |
170301 |
404.40 |
405.05 |
402.50 |
403.25 |
+1.50 |
86 |
15,505 |
+71 |
Apr17 |
170301 |
404.85 |
406.20 |
404.85 |
404.85 |
+1.50 |
0 |
25 |
+0 |
May17 |
170301 |
406.85 |
406.85 |
406.85 |
406.85 |
+1.50 |
|
|
|
Total Volume and Open Interest |
86 |
15,530 |
+71 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|