|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 07, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170307 |
1026.75 |
1027.00 |
1012.00 |
1014.75 |
-12.00 |
4,968 |
6,254 |
-949 |
May17 |
170307 |
1037.50 |
1041.75 |
1022.25 |
1025.25 |
-12.00 |
86,051 |
343,171 |
-2,700 |
Jul17 |
170307 |
1046.25 |
1050.25 |
1031.75 |
1034.75 |
-11.25 |
30,685 |
154,706 |
-1,463 |
Aug17 |
170307 |
1048.25 |
1049.75 |
1032.00 |
1035.25 |
-10.75 |
1,674 |
15,824 |
+98 |
Sep17 |
170307 |
1032.00 |
1032.75 |
1019.00 |
1022.00 |
-9.75 |
689 |
5,757 |
-9 |
Nov17 |
170307 |
1021.75 |
1026.50 |
1009.75 |
1013.50 |
-8.25 |
15,271 |
137,825 |
+2,995 |
Jan18 |
170307 |
1024.25 |
1026.00 |
1016.00 |
1018.25 |
-8.50 |
1,310 |
6,857 |
+23 |
Mar18 |
170307 |
1029.75 |
1033.25 |
1019.00 |
1021.50 |
-8.25 |
1,683 |
6,516 |
+491 |
May18 |
170307 |
1028.00 |
1028.00 |
1020.50 |
1023.75 |
-8.00 |
871 |
2,247 |
+440 |
Jul18 |
170307 |
1028.00 |
1028.25 |
1024.25 |
1027.25 |
-7.50 |
133 |
1,370 |
-19 |
Aug18 |
170307 |
1020.00 |
1020.00 |
1020.00 |
1020.00 |
-6.75 |
0 |
26 |
+0 |
Sep18 |
170307 |
1000.00 |
1000.00 |
1000.00 |
1000.00 |
-6.75 |
0 |
23 |
+0 |
Nov18 |
170307 |
990.00 |
990.00 |
980.25 |
984.00 |
-6.50 |
125 |
1,946 |
+61 |
Jan19 |
170307 |
985.00 |
985.00 |
983.75 |
983.75 |
-8.50 |
0 |
41 |
+0 |
Total Volume and Open Interest |
143,460 |
682,600 |
-1,032 |
Soybean Meal(CBOT) |
Mar17 |
170307 |
329.40 |
329.40 |
325.00 |
326.90 |
-2.30 |
2,560 |
2,273 |
-693 |
May17 |
170307 |
334.00 |
336.00 |
329.30 |
331.30 |
-2.40 |
48,769 |
191,808 |
-2,641 |
Jul17 |
170307 |
337.30 |
339.00 |
332.40 |
334.30 |
-2.40 |
13,948 |
88,774 |
+255 |
Aug17 |
170307 |
336.10 |
337.40 |
331.60 |
333.40 |
-2.10 |
2,141 |
11,608 |
+513 |
Sep17 |
170307 |
334.70 |
335.10 |
330.20 |
331.80 |
-1.70 |
978 |
9,838 |
+135 |
Oct17 |
170307 |
331.00 |
331.00 |
326.60 |
328.10 |
-1.40 |
1,277 |
7,747 |
+299 |
Dec17 |
170307 |
330.50 |
331.80 |
326.60 |
327.90 |
-1.90 |
3,081 |
41,138 |
+128 |
Jan18 |
170307 |
328.60 |
328.60 |
326.70 |
327.40 |
-2.00 |
40 |
2,334 |
+5 |
Mar18 |
170307 |
329.70 |
329.70 |
326.10 |
327.30 |
-2.00 |
124 |
3,363 |
-12 |
May18 |
170307 |
328.00 |
328.00 |
325.90 |
327.20 |
-1.90 |
61 |
1,483 |
-6 |
Total Volume and Open Interest |
73,169 |
362,997 |
-1,975 |
Soybean Oil(CBOT) |
Mar17 |
170307 |
33.52 |
33.67 |
33.25 |
33.47 |
-0.55 |
2,317 |
2,432 |
-438 |
May17 |
170307 |
34.30 |
34.32 |
33.41 |
33.73 |
-0.54 |
46,727 |
183,643 |
+885 |
Jul17 |
170307 |
34.57 |
34.59 |
33.67 |
34.00 |
-0.54 |
19,096 |
95,369 |
+464 |
Aug17 |
170307 |
34.60 |
34.60 |
33.77 |
34.09 |
-0.50 |
2,004 |
15,504 |
+73 |
Sep17 |
170307 |
34.61 |
34.61 |
33.85 |
34.16 |
-0.49 |
1,043 |
10,173 |
-192 |
Oct17 |
170307 |
34.61 |
34.61 |
33.85 |
34.19 |
-0.45 |
906 |
9,569 |
+262 |
Dec17 |
170307 |
34.84 |
34.87 |
34.04 |
34.38 |
-0.47 |
4,483 |
39,961 |
+650 |
Jan18 |
170307 |
34.74 |
34.74 |
34.22 |
34.55 |
-0.47 |
170 |
4,024 |
-2 |
Mar18 |
170307 |
34.62 |
34.79 |
34.44 |
34.71 |
-0.47 |
282 |
3,125 |
+120 |
May18 |
170307 |
34.71 |
34.80 |
34.49 |
34.80 |
-0.45 |
54 |
1,464 |
-20 |
Total Volume and Open Interest |
77,168 |
368,426 |
+1,831 |
Canola(WCE) |
Mar17 |
170307 |
526.8 |
526.8 |
526.6 |
526.6 |
-4.3 |
0 |
138 |
+0 |
May17 |
170307 |
531.5 |
531.5 |
522.3 |
523.6 |
-8.3 |
8,168 |
87,537 |
+23 |
Jul17 |
170307 |
533.4 |
533.4 |
524.2 |
525.4 |
-8.0 |
2,423 |
39,246 |
+1,077 |
Nov17 |
170307 |
510.0 |
510.0 |
503.0 |
503.2 |
-8.1 |
4,365 |
45,258 |
+2,187 |
Jan18 |
170307 |
514.0 |
514.0 |
508.6 |
508.9 |
-8.1 |
402 |
6,274 |
+241 |
Total Volume and Open Interest |
15,523 |
178,704 |
+3,629 |
Corn(CBOT) |
Mar17 |
170307 |
373.00 |
373.25 |
367.50 |
369.50 |
-3.25 |
3,999 |
9,972 |
-1,762 |
May17 |
170307 |
378.50 |
379.75 |
373.25 |
376.00 |
-2.50 |
116,924 |
661,328 |
+2,817 |
Jul17 |
170307 |
385.25 |
386.25 |
380.25 |
383.25 |
-2.25 |
49,724 |
306,779 |
+2,383 |
Sep17 |
170307 |
391.25 |
392.00 |
386.25 |
389.50 |
-2.00 |
13,878 |
136,118 |
+642 |
Dec17 |
170307 |
397.75 |
398.50 |
393.00 |
396.00 |
-2.00 |
26,922 |
200,195 |
+3,282 |
Mar18 |
170307 |
406.00 |
406.25 |
401.75 |
404.25 |
-2.00 |
2,213 |
32,379 |
+458 |
May18 |
170307 |
408.00 |
408.25 |
405.25 |
407.50 |
-1.75 |
267 |
4,783 |
+73 |
Jul18 |
170307 |
412.25 |
413.00 |
407.75 |
410.50 |
-2.00 |
475 |
12,351 |
+68 |
Sep18 |
170307 |
403.00 |
404.00 |
402.25 |
404.00 |
-2.25 |
5 |
1,461 |
+1 |
Dec18 |
170307 |
407.00 |
407.00 |
403.00 |
404.00 |
-3.00 |
232 |
14,261 |
-18 |
Total Volume and Open Interest |
214,662 |
1,380,320 |
+7,961 |
Wheat(CBOT) |
Mar17 |
170307 |
440.00 |
440.00 |
432.25 |
436.00 |
-2.25 |
729 |
474 |
-349 |
May17 |
170307 |
459.00 |
460.50 |
450.75 |
456.50 |
-2.00 |
43,757 |
218,550 |
+289 |
Jul17 |
170307 |
473.25 |
474.75 |
465.25 |
471.50 |
-1.50 |
23,188 |
92,526 |
+2,915 |
Sep17 |
170307 |
487.00 |
488.25 |
479.50 |
486.25 |
-0.50 |
8,689 |
37,414 |
+1,566 |
Dec17 |
170307 |
504.75 |
506.00 |
497.25 |
504.25 |
unch |
6,276 |
52,371 |
-211 |
Mar18 |
170307 |
517.25 |
518.75 |
511.75 |
517.75 |
+0.50 |
650 |
8,806 |
+129 |
Total Volume and Open Interest |
83,482 |
412,787 |
+4,419 |
Wheat(KCBT) |
Mar17 |
170307 |
461.75 |
463.25 |
457.00 |
463.25 |
-1.00 |
56 |
378 |
-57 |
May17 |
170307 |
474.25 |
477.00 |
465.50 |
472.50 |
-1.50 |
12,339 |
101,269 |
+398 |
Jul17 |
170307 |
486.25 |
488.75 |
477.25 |
484.50 |
-1.25 |
6,017 |
69,021 |
+381 |
Sep17 |
170307 |
499.00 |
501.25 |
490.75 |
498.00 |
-0.75 |
1,358 |
11,411 |
+249 |
Dec17 |
170307 |
519.00 |
520.00 |
509.50 |
516.25 |
-1.25 |
1,896 |
18,762 |
+139 |
Mar18 |
170307 |
527.75 |
528.50 |
525.00 |
528.50 |
-1.75 |
361 |
3,963 |
+21 |
May18 |
170307 |
527.50 |
531.75 |
527.50 |
531.75 |
-0.25 |
10 |
1,399 |
+2 |
Total Volume and Open Interest |
22,048 |
207,832 |
+1,139 |
Wheat(MGE) |
Mar17 |
170307 |
530.50 |
530.50 |
529.50 |
529.50 |
-1.75 |
24 |
435 |
-10 |
May17 |
170307 |
543.00 |
544.50 |
536.00 |
539.50 |
-2.75 |
4,859 |
36,631 |
-646 |
Jul17 |
170307 |
552.00 |
552.00 |
545.25 |
548.25 |
-1.75 |
3,251 |
17,432 |
+547 |
Sep17 |
170307 |
558.25 |
558.25 |
553.50 |
556.25 |
-1.50 |
1,323 |
8,920 |
-50 |
Dec17 |
170307 |
569.00 |
569.25 |
564.25 |
567.00 |
-1.75 |
1,690 |
6,438 |
+326 |
Mar18 |
170307 |
579.00 |
579.00 |
576.00 |
578.25 |
-0.50 |
229 |
2,473 |
+27 |
Total Volume and Open Interest |
11,473 |
72,912 |
+239 |
Oats(CBOT) |
Mar17 |
170307 |
261.00 |
268.00 |
261.00 |
265.50 |
+1.50 |
13 |
139 |
-3 |
May17 |
170307 |
245.50 |
246.00 |
238.00 |
240.00 |
-5.00 |
373 |
5,489 |
-152 |
Jul17 |
170307 |
239.50 |
239.50 |
233.50 |
234.25 |
-5.25 |
86 |
1,021 |
+12 |
Sep17 |
170307 |
229.00 |
229.00 |
229.00 |
229.00 |
-4.50 |
1 |
30 |
+0 |
Total Volume and Open Interest |
505 |
7,069 |
-123 |
Rough Rice(CBOT) |
Mar17 |
170307 |
9.27 |
9.27 |
9.27 |
9.27 |
-0.05 |
1 |
22 |
-56 |
May17 |
170307 |
9.56 |
9.60 |
9.49 |
9.52 |
-0.05 |
265 |
10,666 |
+37 |
Jul17 |
170307 |
9.89 |
9.89 |
9.78 |
9.78 |
-0.06 |
19 |
1,022 |
+12 |
Sep17 |
170307 |
10.00 |
10.00 |
10.00 |
10.00 |
-0.05 |
0 |
38 |
+0 |
Total Volume and Open Interest |
285 |
11,768 |
-7 |
Live Cattle(CME) |
Apr17 |
170307 |
115.535 |
115.930 |
114.900 |
115.350 |
-0.200 |
23,766 |
118,259 |
-4,809 |
Jun17 |
170307 |
106.285 |
106.450 |
105.385 |
105.635 |
-0.650 |
15,368 |
103,864 |
+831 |
Aug17 |
170307 |
101.930 |
102.180 |
101.250 |
101.480 |
-0.600 |
7,960 |
59,699 |
+1,195 |
Oct17 |
170307 |
102.000 |
102.285 |
101.480 |
101.750 |
-0.480 |
4,199 |
35,576 |
+285 |
Dec17 |
170307 |
103.050 |
103.535 |
102.785 |
103.080 |
-0.400 |
1,981 |
15,389 |
+443 |
Feb18 |
170307 |
103.350 |
103.680 |
102.980 |
103.230 |
-0.200 |
464 |
4,992 |
+174 |
Total Volume and Open Interest |
53,801 |
339,424 |
-1,847 |
Feeder Cattle(CME) |
Mar17 |
170307 |
124.080 |
124.635 |
123.480 |
123.950 |
-0.130 |
1,806 |
6,164 |
-520 |
Apr17 |
170307 |
122.580 |
123.150 |
121.930 |
122.350 |
-0.330 |
3,702 |
16,812 |
-226 |
May17 |
170307 |
122.080 |
122.700 |
121.500 |
121.900 |
-0.300 |
2,676 |
14,749 |
-32 |
Aug17 |
170307 |
124.250 |
124.800 |
123.700 |
124.080 |
-0.270 |
1,686 |
9,845 |
+258 |
Sep17 |
170307 |
124.180 |
124.550 |
123.535 |
123.930 |
-0.220 |
428 |
1,626 |
+92 |
Oct17 |
170307 |
123.035 |
123.480 |
122.900 |
123.200 |
+0.020 |
115 |
534 |
+2 |
Nov17 |
170307 |
122.000 |
122.250 |
121.635 |
121.950 |
-0.185 |
104 |
360 |
+31 |
Total Volume and Open Interest |
10,538 |
50,246 |
-382 |
Lean Hogs(CME) |
Apr17 |
170307 |
67.400 |
68.400 |
66.950 |
68.050 |
+0.870 |
20,210 |
78,281 |
-3,328 |
May17 |
170307 |
73.500 |
73.650 |
72.950 |
73.600 |
+0.550 |
91 |
1,918 |
-15 |
Jun17 |
170307 |
77.000 |
77.730 |
76.635 |
77.430 |
+0.680 |
11,944 |
58,189 |
-526 |
Jul17 |
170307 |
77.580 |
78.150 |
77.050 |
77.785 |
+0.650 |
2,795 |
21,801 |
-31 |
Aug17 |
170307 |
77.580 |
78.180 |
77.050 |
78.100 |
+0.850 |
3,572 |
25,584 |
+271 |
Oct17 |
170307 |
67.475 |
68.400 |
67.250 |
68.350 |
+0.715 |
2,754 |
21,173 |
+415 |
Dec17 |
170307 |
63.235 |
64.000 |
62.950 |
63.985 |
+0.700 |
1,045 |
11,422 |
+249 |
Feb18 |
170307 |
66.135 |
66.650 |
65.885 |
66.650 |
+0.650 |
159 |
1,876 |
+37 |
Total Volume and Open Interest |
42,582 |
220,826 |
-2,929 |
Class III Milk(CME) |
Mar17 |
170307 |
15.88 |
15.95 |
15.74 |
15.95 |
+0.06 |
109 |
4,574 |
+31 |
Apr17 |
170307 |
15.78 |
16.03 |
15.62 |
15.99 |
+0.16 |
183 |
4,164 |
+1 |
May17 |
170307 |
15.94 |
16.12 |
15.64 |
16.12 |
+0.14 |
178 |
3,839 |
+27 |
Jun17 |
170307 |
16.10 |
16.29 |
15.89 |
16.29 |
+0.13 |
126 |
3,669 |
+52 |
Jul17 |
170307 |
16.42 |
16.62 |
16.25 |
16.54 |
+0.02 |
52 |
2,752 |
+41 |
Aug17 |
170307 |
16.65 |
16.80 |
16.56 |
16.78 |
+0.02 |
5 |
2,328 |
+0 |
Sep17 |
170307 |
16.78 |
16.85 |
16.65 |
16.84 |
-0.02 |
7 |
2,432 |
+4 |
Oct17 |
170307 |
16.64 |
16.80 |
16.57 |
16.78 |
unch |
8 |
1,984 |
-3 |
Nov17 |
170307 |
16.55 |
16.73 |
16.48 |
16.68 |
-0.03 |
4 |
1,789 |
+4 |
Dec17 |
170307 |
16.42 |
16.58 |
16.32 |
16.58 |
+0.07 |
3 |
1,654 |
+3 |
Jan18 |
170307 |
16.31 |
16.54 |
16.31 |
16.50 |
-0.05 |
1 |
482 |
+1 |
Feb18 |
170307 |
16.30 |
16.50 |
16.30 |
16.50 |
-0.06 |
21 |
425 |
+21 |
Mar18 |
170307 |
16.45 |
16.50 |
16.45 |
16.45 |
-0.11 |
19 |
360 |
+6 |
Total Volume and Open Interest |
718 |
31,386 |
+190 |
Cocoa(ICE) |
Mar17 |
170307 |
1950 |
1950 |
1950 |
1950 |
-18 |
1 |
3 |
+0 |
May17 |
170307 |
1931 |
1942 |
1905 |
1917 |
-18 |
20,893 |
134,273 |
-2,434 |
Jul17 |
170307 |
1940 |
1951 |
1916 |
1928 |
-16 |
8,675 |
68,650 |
+930 |
Sep17 |
170307 |
1957 |
1969 |
1933 |
1944 |
-17 |
5,387 |
28,541 |
+189 |
Dec17 |
170307 |
1985 |
1999 |
1962 |
1973 |
-17 |
1,865 |
20,431 |
+395 |
Mar18 |
170307 |
2013 |
2024 |
1989 |
2001 |
-16 |
403 |
15,311 |
-5 |
May18 |
170307 |
2021 |
2042 |
2009 |
2020 |
-17 |
69 |
5,759 |
+32 |
Total Volume and Open Interest |
37,365 |
285,209 |
-885 |
Coffee "C"(ICE) |
Mar17 |
170307 |
139.75 |
139.75 |
138.90 |
139.00 |
-0.65 |
12 |
164 |
-11 |
May17 |
170307 |
141.60 |
142.35 |
140.05 |
140.70 |
-0.75 |
15,725 |
95,278 |
-638 |
Jul17 |
170307 |
144.00 |
144.55 |
142.40 |
143.00 |
-0.75 |
3,109 |
34,548 |
+243 |
Sep17 |
170307 |
146.20 |
146.85 |
144.70 |
145.30 |
-0.75 |
2,730 |
19,831 |
-475 |
Dec17 |
170307 |
149.50 |
150.10 |
147.95 |
148.55 |
-0.75 |
2,114 |
14,975 |
-167 |
Mar18 |
170307 |
151.55 |
152.85 |
151.15 |
151.75 |
-0.70 |
544 |
5,211 |
+56 |
Total Volume and Open Interest |
24,659 |
175,243 |
-767 |
Orange Juice(ICE) |
Mar17 |
170307 |
178.00 |
179.00 |
178.00 |
179.00 |
-0.80 |
2 |
409 |
+0 |
May17 |
170307 |
173.85 |
176.30 |
172.85 |
175.50 |
+1.65 |
801 |
8,170 |
+36 |
Jul17 |
170307 |
169.15 |
171.80 |
169.15 |
171.15 |
+1.95 |
105 |
1,187 |
+13 |
Sep17 |
170307 |
169.60 |
169.95 |
168.05 |
169.15 |
+1.80 |
48 |
575 |
+24 |
Nov17 |
170307 |
166.85 |
167.00 |
165.55 |
166.25 |
+1.25 |
12 |
127 |
+3 |
Jan18 |
170307 |
164.00 |
164.00 |
164.00 |
164.00 |
+0.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
968 |
10,469 |
+76 |
Sugar #11(ICE) |
May17 |
170307 |
19.15 |
19.15 |
18.36 |
18.40 |
-0.75 |
34,064 |
303,724 |
-1,561 |
Jul17 |
170307 |
19.00 |
19.02 |
18.37 |
18.41 |
-0.63 |
17,667 |
167,012 |
-1,581 |
Oct17 |
170307 |
19.03 |
19.07 |
18.50 |
18.55 |
-0.55 |
10,748 |
110,031 |
+560 |
Mar18 |
170307 |
19.30 |
19.30 |
18.79 |
18.88 |
-0.46 |
4,963 |
90,113 |
-910 |
May18 |
170307 |
18.82 |
18.83 |
18.45 |
18.58 |
-0.34 |
1,631 |
24,999 |
+679 |
Jul18 |
170307 |
18.41 |
18.42 |
18.10 |
18.26 |
-0.24 |
733 |
16,251 |
-276 |
Oct18 |
170307 |
18.31 |
18.36 |
18.07 |
18.20 |
-0.20 |
406 |
17,365 |
+89 |
Mar19 |
170307 |
18.32 |
18.38 |
18.15 |
18.25 |
-0.17 |
227 |
8,663 |
-16 |
Total Volume and Open Interest |
70,625 |
746,751 |
-2,928 |
London Cocoa(LCE) |
Mar17 |
170307 |
1577 |
1589 |
1563 |
1580 |
+3 |
5,766 |
32,022 |
-3,105 |
May17 |
170307 |
1585 |
1599 |
1567 |
1584 |
-3 |
15,586 |
98,910 |
-78 |
Jul17 |
170307 |
1606 |
1617 |
1584 |
1601 |
-4 |
9,034 |
66,395 |
-634 |
Sep17 |
170307 |
1623 |
1632 |
1601 |
1617 |
-4 |
6,504 |
47,218 |
-788 |
Dec17 |
170307 |
1647 |
1655 |
1628 |
1643 |
-3 |
2,036 |
36,135 |
+14 |
Mar18 |
170307 |
1670 |
1675 |
1648 |
1663 |
-1 |
1,430 |
26,046 |
+421 |
May18 |
170307 |
1667 |
1686 |
1667 |
1682 |
-1 |
298 |
8,337 |
+7 |
Total Volume and Open Interest |
40,965 |
321,021 |
-4,097 |
London Sugar(LCE) |
May17 |
170307 |
531.30 |
531.30 |
520.00 |
520.30 |
-13.70 |
5,800 |
40,904 |
-957 |
Aug17 |
170307 |
523.50 |
523.50 |
512.30 |
512.80 |
-13.10 |
1,478 |
19,102 |
-85 |
Oct17 |
170307 |
507.40 |
507.40 |
497.10 |
498.30 |
-10.70 |
257 |
15,053 |
+85 |
Dec17 |
170307 |
497.30 |
497.80 |
488.00 |
490.00 |
-9.30 |
130 |
6,043 |
+16 |
Mar18 |
170307 |
494.90 |
494.90 |
486.10 |
489.30 |
-8.20 |
105 |
4,471 |
+17 |
Total Volume and Open Interest |
7,807 |
87,716 |
-911 |
Cotton(ICE) |
Mar17 |
170307 |
78.44 |
78.50 |
77.28 |
77.28 |
-1.11 |
8 |
35 |
-43 |
May17 |
170307 |
79.11 |
79.36 |
77.67 |
78.03 |
-1.08 |
12,084 |
161,401 |
-307 |
Jul17 |
170307 |
80.03 |
80.26 |
78.69 |
78.99 |
-0.98 |
4,844 |
51,097 |
-918 |
Oct17 |
170307 |
75.33 |
75.33 |
75.33 |
75.33 |
-0.19 |
0 |
33 |
+0 |
Dec17 |
170307 |
75.32 |
75.50 |
74.87 |
75.28 |
-0.16 |
3,963 |
49,942 |
-2,190 |
Mar18 |
170307 |
75.45 |
75.46 |
74.95 |
75.26 |
-0.13 |
175 |
5,587 |
+50 |
Total Volume and Open Interest |
21,285 |
269,746 |
-3,250 |
Lumber(CME) |
Mar17 |
170307 |
356.0 |
363.2 |
354.1 |
360.9 |
+4.0 |
275 |
664 |
-110 |
May17 |
170307 |
369.2 |
377.6 |
367.7 |
374.4 |
+2.8 |
421 |
4,157 |
+48 |
Jul17 |
170307 |
380.0 |
386.7 |
379.4 |
383.2 |
-0.1 |
49 |
684 |
+10 |
Sep17 |
170307 |
383.0 |
387.5 |
381.5 |
383.2 |
+1.3 |
1 |
176 |
+1 |
Total Volume and Open Interest |
746 |
5,717 |
-51 |
Crude Oil(NYM) |
Apr17 |
170307 |
53.17 |
53.80 |
52.71 |
53.14 |
-0.06 |
436,360 |
449,836 |
-7,487 |
May17 |
170307 |
53.66 |
54.29 |
53.23 |
53.64 |
-0.07 |
105,653 |
253,926 |
+5,099 |
Jun17 |
170307 |
54.07 |
54.68 |
53.61 |
54.02 |
-0.09 |
64,848 |
256,979 |
+3,428 |
Jul17 |
170307 |
54.42 |
54.95 |
53.95 |
54.32 |
-0.10 |
21,983 |
117,574 |
-148 |
Aug17 |
170307 |
54.60 |
55.14 |
54.19 |
54.53 |
-0.11 |
11,811 |
80,340 |
+1,486 |
Sep17 |
170307 |
54.70 |
55.26 |
54.34 |
54.65 |
-0.11 |
15,023 |
132,590 |
-232 |
Oct17 |
170307 |
54.80 |
55.21 |
54.47 |
54.72 |
-0.11 |
4,824 |
63,746 |
+304 |
Nov17 |
170307 |
54.96 |
55.30 |
54.43 |
54.76 |
-0.10 |
5,350 |
49,394 |
+404 |
Dec17 |
170307 |
54.83 |
55.39 |
54.41 |
54.78 |
-0.10 |
46,089 |
241,608 |
-3,014 |
Jan18 |
170307 |
55.01 |
55.26 |
54.47 |
54.76 |
-0.11 |
2,256 |
51,956 |
+406 |
Feb18 |
170307 |
54.65 |
55.34 |
54.45 |
54.73 |
-0.12 |
2,067 |
24,714 |
+5 |
Mar18 |
170307 |
54.79 |
55.30 |
54.42 |
54.70 |
-0.13 |
3,902 |
41,423 |
-937 |
Apr18 |
170307 |
54.66 |
54.66 |
54.66 |
54.66 |
-0.14 |
1,131 |
12,675 |
+271 |
May18 |
170307 |
54.63 |
54.76 |
54.63 |
54.63 |
-0.14 |
536 |
11,445 |
-236 |
Jun18 |
170307 |
54.65 |
55.18 |
54.32 |
54.59 |
-0.14 |
7,228 |
63,899 |
+887 |
Jul18 |
170307 |
54.52 |
54.75 |
54.52 |
54.52 |
-0.14 |
490 |
10,888 |
+32 |
Total Volume and Open Interest |
749,906 |
2,121,414 |
+881 |
e-miNY Crude Oil(NYM) |
Apr17 |
170307 |
53.175 |
53.775 |
52.725 |
53.150 |
-0.050 |
8,563 |
2,068 |
-459 |
May17 |
170307 |
53.600 |
54.275 |
53.250 |
53.650 |
-0.050 |
167 |
352 |
-20 |
Jun17 |
170307 |
54.275 |
54.650 |
53.650 |
54.025 |
-0.075 |
55 |
140 |
-5 |
Jul17 |
170307 |
54.325 |
54.400 |
54.050 |
54.325 |
-0.100 |
2 |
166 |
+1 |
Aug17 |
170307 |
54.525 |
54.525 |
54.525 |
54.525 |
-0.125 |
1 |
18 |
+1 |
Sep17 |
170307 |
54.650 |
54.650 |
54.650 |
54.650 |
-0.100 |
1 |
133 |
+1 |
Oct17 |
170307 |
54.725 |
54.725 |
54.725 |
54.725 |
-0.100 |
0 |
10 |
+0 |
Nov17 |
170307 |
54.750 |
54.750 |
54.750 |
54.750 |
-0.100 |
4 |
92 |
-4 |
Dec17 |
170307 |
55.250 |
55.250 |
54.775 |
54.775 |
-0.100 |
15 |
203 |
+7 |
Jan18 |
170307 |
54.750 |
54.750 |
54.750 |
54.750 |
-0.125 |
0 |
75 |
+0 |
Total Volume and Open Interest |
8,808 |
3,416 |
-478 |
NY Harbor ULSD(NYM) |
Apr17 |
170307 |
160.95 |
163.84 |
160.19 |
161.39 |
+0.94 |
56,822 |
103,935 |
-3,160 |
May17 |
170307 |
161.76 |
164.72 |
161.23 |
162.34 |
+0.86 |
22,997 |
71,245 |
+979 |
Jun17 |
170307 |
162.84 |
165.57 |
162.36 |
163.33 |
+0.84 |
22,280 |
60,053 |
-107 |
Jul17 |
170307 |
164.02 |
166.49 |
163.64 |
164.39 |
+0.80 |
7,785 |
25,150 |
-367 |
Aug17 |
170307 |
165.46 |
167.62 |
164.89 |
165.52 |
+0.75 |
3,923 |
17,224 |
+541 |
Sep17 |
170307 |
166.26 |
168.84 |
166.08 |
166.73 |
+0.73 |
4,760 |
19,292 |
-21 |
Oct17 |
170307 |
168.11 |
168.82 |
167.35 |
167.90 |
+0.73 |
1,588 |
7,891 |
-126 |
Nov17 |
170307 |
169.24 |
170.08 |
168.19 |
168.93 |
+0.74 |
1,090 |
9,841 |
+131 |
Dec17 |
170307 |
169.00 |
171.70 |
169.00 |
169.70 |
+0.73 |
6,319 |
45,924 |
-470 |
Jan18 |
170307 |
170.79 |
171.50 |
170.04 |
170.42 |
+0.71 |
448 |
6,300 |
+95 |
Feb18 |
170307 |
171.08 |
172.21 |
170.49 |
170.67 |
+0.68 |
154 |
3,062 |
-22 |
Mar18 |
170307 |
170.80 |
171.83 |
170.23 |
170.24 |
+0.67 |
92 |
2,325 |
+4 |
Apr18 |
170307 |
170.70 |
170.70 |
168.35 |
169.07 |
+0.65 |
61 |
2,007 |
+14 |
May18 |
170307 |
169.90 |
169.90 |
168.28 |
168.28 |
+0.65 |
39 |
1,018 |
+21 |
Total Volume and Open Interest |
129,988 |
397,203 |
-2,081 |
RBOB Gasoline(NYM) |
Apr17 |
170307 |
167.96 |
170.43 |
167.48 |
167.98 |
+0.75 |
63,670 |
111,561 |
-5,226 |
May17 |
170307 |
170.41 |
173.03 |
170.14 |
170.69 |
+0.72 |
46,938 |
89,917 |
+3,035 |
Jun17 |
170307 |
171.49 |
174.05 |
171.20 |
171.86 |
+0.69 |
37,710 |
57,713 |
+1,245 |
Jul17 |
170307 |
171.36 |
173.67 |
171.27 |
171.65 |
+0.62 |
14,194 |
33,652 |
-1,089 |
Aug17 |
170307 |
170.99 |
172.33 |
170.01 |
170.46 |
+0.50 |
9,278 |
18,841 |
+757 |
Sep17 |
170307 |
168.54 |
170.24 |
167.64 |
168.18 |
+0.39 |
11,296 |
23,386 |
+1,246 |
Oct17 |
170307 |
155.99 |
157.23 |
155.10 |
155.29 |
+0.36 |
3,088 |
9,494 |
-43 |
Nov17 |
170307 |
153.18 |
153.52 |
152.43 |
152.43 |
+0.37 |
1,362 |
7,134 |
+303 |
Dec17 |
170307 |
149.94 |
151.98 |
149.68 |
150.19 |
+0.41 |
3,181 |
26,332 |
+393 |
Jan18 |
170307 |
149.40 |
149.42 |
149.40 |
149.42 |
+0.43 |
242 |
5,105 |
+22 |
Total Volume and Open Interest |
193,344 |
403,745 |
+694 |
e-miNY RBOB Gasoline(NYM) |
Apr17 |
170307 |
168.00 |
168.00 |
167.98 |
168.00 |
+0.77 |
0 |
1 |
+0 |
May17 |
170307 |
170.70 |
170.70 |
170.69 |
170.70 |
+0.73 |
|
|
|
Jun17 |
170307 |
171.90 |
171.90 |
171.86 |
171.90 |
+0.73 |
|
|
|
Jul17 |
170307 |
171.70 |
171.70 |
171.65 |
171.70 |
+0.67 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr17 |
170307 |
2.872 |
2.890 |
2.815 |
2.824 |
-0.077 |
155,244 |
268,204 |
-537 |
May17 |
170307 |
2.959 |
2.972 |
2.909 |
2.921 |
-0.063 |
78,298 |
227,531 |
-1,642 |
Jun17 |
170307 |
3.035 |
3.044 |
2.992 |
3.008 |
-0.048 |
38,232 |
104,874 |
+511 |
Jul17 |
170307 |
3.099 |
3.108 |
3.065 |
3.081 |
-0.038 |
37,908 |
110,464 |
-61 |
Aug17 |
170307 |
3.127 |
3.141 |
3.099 |
3.110 |
-0.033 |
18,277 |
53,430 |
+549 |
Sep17 |
170307 |
3.115 |
3.127 |
3.087 |
3.101 |
-0.031 |
14,437 |
75,972 |
+113 |
Oct17 |
170307 |
3.135 |
3.153 |
3.107 |
3.121 |
-0.031 |
28,815 |
108,222 |
+1,369 |
Nov17 |
170307 |
3.198 |
3.214 |
3.173 |
3.185 |
-0.031 |
5,550 |
39,190 |
-7 |
Dec17 |
170307 |
3.336 |
3.354 |
3.313 |
3.322 |
-0.030 |
7,382 |
45,199 |
+1,360 |
Jan18 |
170307 |
3.423 |
3.441 |
3.400 |
3.412 |
-0.028 |
11,890 |
68,054 |
-434 |
Feb18 |
170307 |
3.415 |
3.415 |
3.375 |
3.384 |
-0.029 |
4,763 |
27,623 |
+1,159 |
Mar18 |
170307 |
3.326 |
3.338 |
3.294 |
3.302 |
-0.027 |
6,244 |
46,429 |
-138 |
Apr18 |
170307 |
2.870 |
2.870 |
2.832 |
2.843 |
-0.017 |
5,255 |
66,210 |
+764 |
May18 |
170307 |
2.824 |
2.830 |
2.786 |
2.797 |
-0.016 |
1,186 |
22,573 |
+62 |
Jun18 |
170307 |
2.843 |
2.847 |
2.812 |
2.820 |
-0.015 |
346 |
12,315 |
+75 |
Jul18 |
170307 |
2.869 |
2.875 |
2.837 |
2.848 |
-0.014 |
141 |
14,258 |
+26 |
Total Volume and Open Interest |
416,820 |
1,381,864 |
+3,381 |
Brent Crude Oil(ICE) |
May17 |
170307 |
55.95 |
56.65 |
55.56 |
55.92 |
-0.09 |
248,708 |
521,037 |
-20,337 |
Jun17 |
170307 |
56.25 |
56.88 |
55.78 |
56.13 |
-0.13 |
174,204 |
375,775 |
+1,829 |
Jul17 |
170307 |
56.42 |
57.05 |
55.94 |
56.30 |
-0.15 |
75,388 |
190,120 |
+11,073 |
Aug17 |
170307 |
56.57 |
57.19 |
56.10 |
56.44 |
-0.16 |
39,517 |
119,243 |
-4,501 |
Sep17 |
170307 |
56.64 |
57.25 |
56.19 |
56.51 |
-0.16 |
33,491 |
161,604 |
-2,813 |
Oct17 |
170307 |
56.65 |
57.25 |
56.21 |
56.51 |
-0.16 |
15,767 |
72,951 |
-956 |
Nov17 |
170307 |
56.62 |
57.20 |
56.19 |
56.48 |
-0.16 |
13,223 |
59,495 |
+340 |
Dec17 |
170307 |
56.57 |
57.18 |
56.16 |
56.46 |
-0.13 |
92,309 |
235,829 |
+908 |
Jan18 |
170307 |
56.52 |
57.03 |
56.16 |
56.43 |
-0.11 |
8,260 |
40,985 |
+2,095 |
Feb18 |
170307 |
56.38 |
56.38 |
56.38 |
56.38 |
-0.10 |
4,891 |
29,157 |
-97 |
Mar18 |
170307 |
56.62 |
56.95 |
56.32 |
56.32 |
-0.11 |
3,802 |
32,898 |
+12 |
Apr18 |
170307 |
56.68 |
56.68 |
56.26 |
56.26 |
-0.11 |
657 |
19,441 |
+63 |
May18 |
170307 |
56.17 |
56.17 |
56.17 |
56.17 |
-0.11 |
386 |
13,940 |
-40 |
Jun18 |
170307 |
56.01 |
56.69 |
55.83 |
56.06 |
-0.11 |
16,641 |
83,185 |
-932 |
Total Volume and Open Interest |
769,242 |
2,337,762 |
-11,650 |
Gas Oil(ICE) |
Mar17 |
170307 |
487.25 |
494.25 |
485.75 |
487.75 |
+1.00 |
39,497 |
91,998 |
-13,429 |
Apr17 |
170307 |
491.25 |
497.50 |
489.00 |
491.00 |
+1.00 |
69,632 |
183,838 |
+8,683 |
May17 |
170307 |
493.75 |
499.50 |
491.50 |
493.75 |
+1.00 |
31,075 |
91,572 |
+1,057 |
Jun17 |
170307 |
495.75 |
501.50 |
493.50 |
495.75 |
+1.00 |
40,136 |
120,552 |
-4,393 |
Jul17 |
170307 |
498.00 |
503.75 |
496.25 |
498.25 |
+1.00 |
19,253 |
56,514 |
+3,134 |
Aug17 |
170307 |
500.50 |
506.00 |
498.50 |
500.50 |
+0.75 |
7,967 |
35,012 |
+1,627 |
Sep17 |
170307 |
502.75 |
508.00 |
500.50 |
502.75 |
+0.75 |
5,820 |
37,413 |
+466 |
Oct17 |
170307 |
505.00 |
510.25 |
503.00 |
505.25 |
+1.00 |
4,431 |
33,962 |
-593 |
Nov17 |
170307 |
505.75 |
510.50 |
503.75 |
506.00 |
+1.00 |
4,446 |
15,184 |
+519 |
Dec17 |
170307 |
506.00 |
511.50 |
503.75 |
506.25 |
+1.00 |
20,104 |
93,341 |
-1,933 |
Total Volume and Open Interest |
255,693 |
927,248 |
-4,934 |
Ethanol(CBOT) |
Apr17 |
170307 |
1.495 |
1.497 |
1.483 |
1.491 |
-0.015 |
579 |
2,486 |
-381 |
May17 |
170307 |
1.515 |
1.517 |
1.504 |
1.510 |
-0.013 |
379 |
736 |
+244 |
Jun17 |
170307 |
1.508 |
1.513 |
1.508 |
1.511 |
-0.015 |
2 |
352 |
+1 |
Jul17 |
170307 |
1.516 |
1.519 |
1.513 |
1.513 |
-0.015 |
0 |
231 |
+0 |
Aug17 |
170307 |
1.513 |
1.513 |
1.513 |
1.513 |
-0.015 |
0 |
459 |
+0 |
Sep17 |
170307 |
1.520 |
1.520 |
1.515 |
1.516 |
-0.006 |
0 |
34 |
+0 |
Oct17 |
170307 |
1.510 |
1.510 |
1.510 |
1.510 |
-0.006 |
0 |
141 |
+0 |
Nov17 |
170307 |
1.499 |
1.499 |
1.499 |
1.499 |
-0.006 |
0 |
80 |
+0 |
Total Volume and Open Interest |
960 |
4,541 |
-199 |
WTI Crude Oil(ICE) |
Apr17 |
170307 |
53.18 |
53.79 |
52.73 |
53.14 |
-0.06 |
32,714 |
59,849 |
-128 |
May17 |
170307 |
53.69 |
54.28 |
53.24 |
53.64 |
-0.07 |
44,416 |
62,776 |
-4,580 |
Jun17 |
170307 |
54.11 |
54.67 |
53.63 |
54.02 |
-0.09 |
33,066 |
91,247 |
-179 |
Jul17 |
170307 |
54.36 |
54.95 |
54.04 |
54.32 |
-0.10 |
7,853 |
39,472 |
-673 |
Aug17 |
170307 |
54.53 |
55.15 |
54.47 |
54.53 |
-0.11 |
4,043 |
18,924 |
-187 |
Sep17 |
170307 |
54.65 |
55.27 |
54.58 |
54.65 |
-0.11 |
2,809 |
25,839 |
+180 |
Oct17 |
170307 |
54.93 |
55.32 |
54.71 |
54.72 |
-0.11 |
1,143 |
10,070 |
-122 |
Nov17 |
170307 |
55.19 |
55.26 |
54.76 |
54.76 |
-0.10 |
519 |
5,051 |
+47 |
Dec17 |
170307 |
55.06 |
55.33 |
54.78 |
54.78 |
-0.10 |
18,160 |
117,563 |
-2,002 |
Jan18 |
170307 |
54.76 |
54.76 |
54.76 |
54.76 |
-0.11 |
200 |
6,172 |
+7 |
Feb18 |
170307 |
54.73 |
54.73 |
54.73 |
54.73 |
-0.12 |
135 |
4,180 |
+0 |
Mar18 |
170307 |
54.70 |
54.70 |
54.70 |
54.70 |
-0.13 |
207 |
8,082 |
+1 |
Apr18 |
170307 |
54.66 |
54.66 |
54.66 |
54.66 |
-0.14 |
66 |
1,591 |
+40 |
May18 |
170307 |
54.63 |
54.63 |
54.63 |
54.63 |
-0.14 |
17 |
592 |
+12 |
Jun18 |
170307 |
55.04 |
55.14 |
54.59 |
54.59 |
-0.14 |
3,769 |
27,143 |
-1,580 |
Jul18 |
170307 |
54.52 |
54.52 |
54.52 |
54.52 |
-0.14 |
0 |
374 |
+0 |
Total Volume and Open Interest |
156,108 |
597,972 |
-7,141 |
US Dollar Index(ICE) |
Mar17 |
170307 |
101.740 |
101.905 |
101.520 |
101.805 |
+0.160 |
61,013 |
70,114 |
-2,471 |
Jun17 |
170307 |
101.625 |
101.785 |
101.400 |
101.685 |
+0.160 |
10,486 |
10,064 |
+3,781 |
Sep17 |
170307 |
101.385 |
101.560 |
101.340 |
101.545 |
+0.160 |
63 |
488 |
+17 |
Total Volume and Open Interest |
71,621 |
80,969 |
+1,371 |
Australian Dollar(CME) |
Mar17 |
170307 |
75.78 |
76.32 |
75.76 |
75.86 |
+0.04 |
123,331 |
126,750 |
-8,384 |
Jun17 |
170307 |
75.64 |
76.17 |
75.63 |
75.72 |
+0.03 |
12,567 |
20,503 |
+7,733 |
Sep17 |
170307 |
75.95 |
75.99 |
75.58 |
75.61 |
+0.04 |
3 |
719 |
-1 |
Total Volume and Open Interest |
136,113 |
148,164 |
-587 |
British Pound(CME) |
Mar17 |
170307 |
122.40 |
122.55 |
121.71 |
122.02 |
-0.39 |
109,057 |
233,916 |
+3,457 |
Jun17 |
170307 |
122.71 |
122.84 |
122.01 |
122.33 |
-0.38 |
5,964 |
21,821 |
+1,940 |
Sep17 |
170307 |
123.01 |
123.14 |
122.38 |
122.65 |
-0.39 |
30 |
259 |
+5 |
Total Volume and Open Interest |
115,469 |
256,633 |
+5,188 |
Canadian Dollar(CME) |
Mar17 |
170307 |
74.57 |
74.72 |
74.43 |
74.52 |
-0.04 |
75,070 |
120,711 |
-3,357 |
Jun17 |
170307 |
74.68 |
74.81 |
74.53 |
74.61 |
-0.04 |
6,270 |
16,007 |
+2,754 |
Sep17 |
170307 |
74.82 |
74.91 |
74.66 |
74.72 |
-0.04 |
67 |
1,106 |
+34 |
Dec17 |
170307 |
74.90 |
74.97 |
74.81 |
74.83 |
-0.05 |
51 |
1,032 |
+16 |
Total Volume and Open Interest |
81,519 |
139,103 |
-516 |
Japanese Yen(CME) |
Mar17 |
170307 |
87.76 |
87.94 |
87.61 |
87.70 |
-0.09 |
172,529 |
189,054 |
-8,466 |
Jun17 |
170307 |
88.16 |
88.33 |
88.00 |
88.09 |
-0.10 |
13,601 |
29,622 |
+8,172 |
Sep17 |
170307 |
88.52 |
88.70 |
88.48 |
88.52 |
-0.09 |
20 |
157 |
+12 |
Total Volume and Open Interest |
186,509 |
219,445 |
-218 |
Swiss Franc(CME) |
Mar17 |
170307 |
98.81 |
98.96 |
98.33 |
98.70 |
-0.17 |
24,997 |
50,859 |
+1,256 |
Jun17 |
170307 |
99.40 |
99.54 |
98.92 |
99.28 |
-0.17 |
958 |
2,298 |
+572 |
Sep17 |
170307 |
99.65 |
99.91 |
99.62 |
99.90 |
-0.19 |
0 |
23 |
+0 |
Total Volume and Open Interest |
25,956 |
53,196 |
+1,829 |
EuroFX(CME) |
Mar17 |
170307 |
105.83 |
106.05 |
105.60 |
105.70 |
-0.20 |
280,776 |
384,929 |
-21,849 |
Jun17 |
170307 |
106.33 |
106.54 |
106.10 |
106.19 |
-0.20 |
36,369 |
52,502 |
+20,740 |
Sep17 |
170307 |
106.94 |
107.02 |
106.65 |
106.71 |
-0.20 |
90 |
730 |
+55 |
Total Volume and Open Interest |
318,769 |
439,069 |
-857 |
Mexican Peso(CME) |
Mar17 |
170307 |
509.88 |
514.25 |
508.75 |
513.13 |
+2.88 |
68,226 |
139,824 |
+583 |
Apr17 |
170307 |
510.63 |
510.63 |
510.63 |
510.63 |
+2.88 |
|
|
|
Total Volume and Open Interest |
75,165 |
193,130 |
-1,448 |
Brazilian Real(CME) |
Apr17 |
170307 |
317.70 |
318.95 |
317.25 |
318.60 |
+0.55 |
937 |
26,144 |
+172 |
May17 |
170307 |
316.85 |
316.85 |
315.60 |
316.85 |
+0.50 |
5 |
104 |
+0 |
Jun17 |
170307 |
314.35 |
315.95 |
314.35 |
314.35 |
+0.45 |
270 |
4,879 |
-270 |
Jul17 |
170307 |
312.30 |
312.30 |
312.30 |
312.30 |
+0.50 |
|
|
|
Total Volume and Open Interest |
1,212 |
31,127 |
-98 |
30-Year T-Bonds(CBOT) |
Mar17 |
170307 |
150~070 |
150~130 |
149~290 |
150~030 |
-0~070 |
5,012 |
10,243 |
-2,238 |
Jun17 |
170307 |
149~000 |
149~080 |
148~200 |
148~270 |
-0~070 |
276,377 |
664,752 |
+11,201 |
Sep17 |
170307 |
147~300 |
147~300 |
147~300 |
147~300 |
-0~180 |
3 |
2 |
+2 |
Total Volume and Open Interest |
281,392 |
674,997 |
+8,965 |
10-Year T-Notes(CBOT) |
Mar17 |
170307 |
124~050 |
124~070 |
123~315 |
124~015 |
-0~045 |
47,557 |
62,818 |
-18,505 |
Jun17 |
170307 |
123~175 |
123~205 |
123~120 |
123~145 |
-0~045 |
1,356,447 |
3,224,101 |
-18,195 |
Sep17 |
170307 |
123~030 |
123~030 |
123~030 |
123~030 |
-0~045 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,404,004 |
3,286,920 |
-36,700 |
5-Year T-Notes(CBOT) |
Mar17 |
170307 |
117~134 |
117~140 |
117~090 |
117~102 |
-0~036 |
57,580 |
100,211 |
-21,466 |
Jun17 |
170307 |
117~006 |
117~024 |
116~280 |
116~294 |
-0~040 |
897,395 |
2,978,697 |
-17,351 |
Sep17 |
170307 |
116~160 |
116~160 |
116~160 |
116~160 |
-0~090 |
0 |
2 |
+0 |
Total Volume and Open Interest |
954,975 |
3,078,910 |
-38,817 |
2 Year T-Notes(CBOT) |
Mar17 |
170307 |
108~102 |
108~106 |
108~086 |
108~092 |
-0~010 |
24,574 |
31,183 |
-9,784 |
Jun17 |
170307 |
107~316 |
108~002 |
107~302 |
107~306 |
-0~012 |
360,843 |
1,375,799 |
+4,898 |
Sep17 |
170307 |
107~306 |
107~306 |
107~306 |
107~306 |
-0~012 |
|
|
|
Total Volume and Open Interest |
385,417 |
1,406,982 |
-4,886 |
Eurodollars(CME) |
Mar17 |
170307 |
98.865 |
98.872 |
98.860 |
98.868 |
+0.003 |
354,613 |
1,259,053 |
+31,717 |
Jun17 |
170307 |
98.700 |
98.705 |
98.690 |
98.695 |
unch |
418,336 |
1,543,577 |
-3,564 |
Sep17 |
170307 |
98.565 |
98.570 |
98.550 |
98.560 |
unch |
257,949 |
1,207,680 |
+20,577 |
Dec17 |
170307 |
98.405 |
98.415 |
98.390 |
98.405 |
unch |
494,928 |
1,450,447 |
+15,420 |
Mar18 |
170307 |
98.275 |
98.285 |
98.260 |
98.270 |
-0.005 |
309,364 |
1,052,472 |
-13,463 |
Jun18 |
170307 |
98.135 |
98.145 |
98.120 |
98.130 |
-0.005 |
316,636 |
932,971 |
-3,554 |
Sep18 |
170307 |
98.010 |
98.020 |
97.995 |
98.005 |
-0.005 |
263,396 |
723,139 |
+17,924 |
Dec18 |
170307 |
97.880 |
97.890 |
97.860 |
97.875 |
-0.005 |
403,333 |
1,111,100 |
+23,263 |
Mar19 |
170307 |
97.795 |
97.810 |
97.775 |
97.790 |
-0.010 |
186,984 |
626,373 |
+10,945 |
Jun19 |
170307 |
97.720 |
97.735 |
97.700 |
97.710 |
-0.015 |
206,003 |
631,725 |
+4,580 |
Sep19 |
170307 |
97.650 |
97.665 |
97.630 |
97.640 |
-0.015 |
132,420 |
480,609 |
+5,636 |
Dec19 |
170307 |
97.570 |
97.580 |
97.545 |
97.560 |
-0.015 |
230,921 |
603,205 |
+868 |
Mar20 |
170307 |
97.525 |
97.540 |
97.500 |
97.515 |
-0.015 |
85,785 |
270,475 |
+995 |
Jun20 |
170307 |
97.480 |
97.495 |
97.455 |
97.470 |
-0.015 |
72,642 |
180,340 |
-2,793 |
Sep20 |
170307 |
97.445 |
97.455 |
97.420 |
97.430 |
-0.015 |
61,135 |
166,826 |
+2,055 |
Dec20 |
170307 |
97.385 |
97.400 |
97.365 |
97.375 |
-0.015 |
68,777 |
212,817 |
+7,674 |
Mar21 |
170307 |
97.350 |
97.370 |
97.335 |
97.345 |
-0.015 |
41,953 |
103,592 |
-605 |
Jun21 |
170307 |
97.315 |
97.330 |
97.300 |
97.310 |
-0.015 |
38,099 |
99,172 |
+939 |
Total Volume and Open Interest |
4,048,619 |
13,050,675 |
+122,633 |
Ultra T-Bond(CBOT) |
Mar17 |
170307 |
159~05 |
159~06 |
158~15 |
158~26 |
-0~11 |
6,926 |
31,739 |
-4,594 |
Jun17 |
170307 |
157~30 |
158~09 |
157~11 |
157~23 |
-0~11 |
98,801 |
690,767 |
-1,880 |
Sep17 |
170307 |
157~23 |
157~23 |
157~23 |
157~23 |
-0~11 |
|
|
|
Total Volume and Open Interest |
105,727 |
722,506 |
-6,474 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170307 |
133~225 |
133~265 |
133~160 |
133~195 |
-0~050 |
4,923 |
9,039 |
-1,005 |
Jun17 |
170307 |
132~100 |
132~150 |
132~040 |
132~080 |
-0~055 |
98,253 |
331,129 |
+141 |
Sep17 |
170307 |
132~080 |
132~080 |
132~080 |
132~080 |
-0~055 |
|
|
|
Total Volume and Open Interest |
103,176 |
340,168 |
-864 |
30 Day Federal Funds(CBOT) |
Mar17 |
170307 |
99.230 |
99.230 |
99.225 |
99.228 |
-0.003 |
24,852 |
120,355 |
-1,184 |
Apr17 |
170307 |
99.135 |
99.135 |
99.125 |
99.135 |
unch |
172,236 |
400,097 |
-7,473 |
May17 |
170307 |
99.115 |
99.115 |
99.105 |
99.115 |
unch |
99,869 |
244,113 |
+6,633 |
Jun17 |
170307 |
99.055 |
99.060 |
99.045 |
99.055 |
unch |
25,601 |
61,808 |
+9,130 |
Jul17 |
170307 |
99.010 |
99.015 |
99.000 |
99.005 |
unch |
31,966 |
125,446 |
+660 |
Aug17 |
170307 |
98.980 |
98.985 |
98.970 |
98.975 |
-0.005 |
27,740 |
75,696 |
+1,177 |
Total Volume and Open Interest |
460,690 |
1,367,251 |
+13,007 |
Japanese Govt Bonds(SGX) |
Mar17 |
170306 |
150.58 |
150.65 |
150.56 |
150.65 |
+0.15 |
3,028 |
14,543 |
+650 |
Jun17 |
170306 |
150.17 |
150.24 |
150.13 |
150.22 |
+0.14 |
671 |
722 |
+531 |
Sep17 |
170306 |
150.22 |
150.22 |
150.22 |
150.22 |
+0.14 |
|
|
|
Total Volume and Open Interest |
3,699 |
15,265 |
+1,181 |
Euro-Buxl(EUREX) |
Mar17 |
170307 |
168.68 |
169.52 |
168.22 |
168.84 |
+0.26 |
137,491 |
119,438 |
-64,738 |
Jun17 |
170307 |
166.62 |
167.58 |
166.24 |
166.92 |
+0.32 |
94,319 |
208,025 |
+40,617 |
Sep17 |
170307 |
165.18 |
165.38 |
164.70 |
164.72 |
+0.26 |
52 |
21 |
-2 |
Total Volume and Open Interest |
231,862 |
327,484 |
-24,123 |
Euro-Bund(EUREX) |
Mar17 |
170307 |
164.14 |
164.76 |
164.07 |
164.39 |
+0.30 |
1,535,914 |
1,152,319 |
-696,461 |
Jun17 |
170307 |
160.92 |
161.55 |
160.84 |
161.30 |
+0.42 |
927,379 |
1,832,973 |
+365,619 |
Sep17 |
170307 |
162.17 |
162.75 |
162.15 |
162.70 |
+0.55 |
400 |
7,160 |
+184 |
Total Volume and Open Interest |
2,463,693 |
2,992,452 |
-330,658 |
Euro-Bobl(EUREX) |
Mar17 |
170307 |
133.91 |
134.23 |
133.90 |
134.04 |
+0.17 |
1,179,518 |
961,487 |
-408,418 |
Jun17 |
170307 |
131.91 |
132.25 |
131.87 |
132.18 |
+0.32 |
807,251 |
1,497,737 |
+255,277 |
Sep17 |
170307 |
133.00 |
133.00 |
132.90 |
132.90 |
+0.17 |
|
|
|
Total Volume and Open Interest |
1,986,769 |
2,459,224 |
-153,141 |
Euro-Schatz(EUREX) |
Mar17 |
170307 |
112.52 |
112.64 |
112.50 |
112.61 |
+0.12 |
589,377 |
869,911 |
-178,151 |
Jun17 |
170307 |
112.32 |
112.41 |
112.31 |
112.39 |
+0.09 |
428,183 |
1,222,079 |
+365,678 |
Sep17 |
170307 |
112.39 |
112.39 |
112.39 |
112.39 |
+0.11 |
|
|
|
Total Volume and Open Interest |
1,017,560 |
2,091,990 |
+187,527 |
3-Mth Euribor(EUREX) |
Mar17 |
170307 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
0 |
3,675 |
+48 |
Jun17 |
170307 |
100.285 |
100.295 |
100.285 |
100.295 |
+0.005 |
3 |
33,503 |
+110 |
Sep17 |
170307 |
100.260 |
100.260 |
100.260 |
100.260 |
+0.005 |
0 |
4,486 |
+0 |
Total Volume and Open Interest |
339 |
72,802 |
+288 |
Long Gilt(LIFFE) |
Mar17 |
170307 |
127~22 |
127~30 |
127~18 |
127~30 |
+0~09 |
3,123 |
74,050 |
-1,862 |
Jun17 |
170307 |
126~14 |
126~28 |
126~11 |
126~26 |
+0~09 |
186,145 |
659,577 |
+7,484 |
Total Volume and Open Interest |
189,268 |
733,629 |
+5,622 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170307 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
15,279 |
361,840 |
-3,138 |
Jun17 |
170307 |
99.60 |
99.62 |
99.60 |
99.61 |
unch |
77,004 |
507,456 |
-2,042 |
Sep17 |
170307 |
99.58 |
99.59 |
99.58 |
99.59 |
+0.01 |
75,459 |
382,353 |
+5,615 |
Dec17 |
170307 |
99.56 |
99.57 |
99.55 |
99.56 |
unch |
95,557 |
356,760 |
-3,419 |
Mar18 |
170307 |
99.53 |
99.54 |
99.52 |
99.53 |
+0.01 |
114,769 |
284,092 |
-8,515 |
Jun18 |
170307 |
99.49 |
99.51 |
99.48 |
99.50 |
+0.01 |
73,661 |
320,801 |
+3,903 |
Total Volume and Open Interest |
867,331 |
3,206,892 |
-3,076 |
3-Mth Euribor(LIFFE) |
Mar17 |
170307 |
100.325 |
100.330 |
100.325 |
100.330 |
+0.005 |
59,450 |
284,988 |
-8,865 |
Jun17 |
170307 |
100.290 |
100.295 |
100.285 |
100.295 |
+0.005 |
210,219 |
468,226 |
+21,678 |
Sep17 |
170307 |
100.250 |
100.260 |
100.245 |
100.260 |
+0.010 |
291,448 |
401,143 |
+26,936 |
Total Volume and Open Interest |
2,267,736 |
3,761,846 |
+135,482 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170307 |
98.20 |
98.21 |
98.19 |
98.20 |
-0.01 |
6,489 |
75,274 |
-4,068 |
Jun17 |
170307 |
98.20 |
98.20 |
98.18 |
98.20 |
-0.01 |
20,050 |
229,986 |
-3,627 |
Sep17 |
170307 |
98.17 |
98.18 |
98.14 |
98.16 |
-0.01 |
22,200 |
176,505 |
+2,092 |
Dec17 |
170307 |
98.11 |
98.11 |
98.07 |
98.09 |
-0.02 |
16,826 |
241,630 |
-4,031 |
Mar18 |
170307 |
98.02 |
98.02 |
97.98 |
97.99 |
-0.03 |
13,949 |
120,383 |
+53 |
Jun18 |
170307 |
97.91 |
97.91 |
97.88 |
97.89 |
-0.02 |
7,996 |
111,437 |
+1,297 |
Sep18 |
170307 |
97.80 |
97.81 |
97.77 |
97.78 |
-0.02 |
8,096 |
77,867 |
+3,243 |
Dec18 |
170307 |
97.70 |
97.71 |
97.67 |
97.68 |
-0.02 |
4,186 |
55,959 |
+1,818 |
Mar19 |
170307 |
97.61 |
97.61 |
97.57 |
97.58 |
-0.01 |
738 |
9,369 |
+328 |
Jun19 |
170307 |
97.51 |
97.51 |
97.47 |
97.48 |
-0.01 |
325 |
5,831 |
+193 |
Total Volume and Open Interest |
100,879 |
1,106,453 |
-2,692 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170307 |
97.16 |
97.18 |
97.15 |
97.15 |
-0.02 |
132,279 |
1,038,183 |
-7,313 |
Jun17 |
170307 |
97.15 |
97.17 |
97.14 |
97.14 |
-0.02 |
358 |
2,401 |
+226 |
Total Volume and Open Interest |
132,637 |
1,040,584 |
-7,087 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170307 |
97.95 |
97.96 |
97.92 |
97.93 |
-0.02 |
158,257 |
1,092,858 |
+991 |
Jun17 |
170307 |
97.97 |
97.97 |
97.94 |
97.95 |
-0.02 |
447 |
5,746 |
+440 |
Total Volume and Open Interest |
158,704 |
1,098,604 |
+1,431 |
Gold(CMX) |
Apr17 |
170307 |
1225.7 |
1227.4 |
1214.1 |
1216.1 |
-9.4 |
272,293 |
259,178 |
-7,854 |
Jun17 |
170307 |
1229.8 |
1230.6 |
1217.6 |
1219.5 |
-9.3 |
20,467 |
97,316 |
+1,154 |
Aug17 |
170307 |
1232.2 |
1233.0 |
1220.5 |
1222.7 |
-9.3 |
2,989 |
27,385 |
-370 |
Oct17 |
170307 |
1231.3 |
1231.3 |
1223.7 |
1225.7 |
-9.4 |
240 |
4,311 |
+7 |
Dec17 |
170307 |
1237.7 |
1239.1 |
1226.9 |
1228.7 |
-9.4 |
3,800 |
28,060 |
+35 |
Feb18 |
170307 |
1238.9 |
1240.2 |
1232.0 |
1232.0 |
-9.4 |
130 |
6,154 |
-1 |
Apr18 |
170307 |
1237.3 |
1237.3 |
1234.8 |
1235.5 |
-9.4 |
2 |
354 |
+2 |
Jun18 |
170307 |
1239.1 |
1248.9 |
1239.1 |
1239.1 |
-9.4 |
78 |
4,508 |
+19 |
Aug18 |
170307 |
1242.8 |
1242.8 |
1242.8 |
1242.8 |
-9.5 |
5 |
611 |
+1 |
Oct18 |
170307 |
1246.6 |
1246.6 |
1246.6 |
1246.6 |
-9.5 |
0 |
5 |
+0 |
Dec18 |
170307 |
1250.4 |
1250.4 |
1250.4 |
1250.4 |
-9.6 |
0 |
5,509 |
+0 |
Total Volume and Open Interest |
300,381 |
437,220 |
-6,937 |
Silver(CMX) |
Mar17 |
170307 |
1772.0 |
1772.0 |
1746.5 |
1749.2 |
-23.3 |
451 |
2,634 |
-318 |
May17 |
170307 |
1780.0 |
1782.0 |
1749.5 |
1753.6 |
-23.7 |
81,257 |
152,797 |
-3,194 |
Jul17 |
170307 |
1786.0 |
1786.0 |
1757.0 |
1760.1 |
-23.9 |
2,312 |
15,227 |
-136 |
Sep17 |
170307 |
1789.5 |
1789.5 |
1764.0 |
1766.5 |
-24.0 |
963 |
8,133 |
+151 |
Dec17 |
170307 |
1800.0 |
1800.0 |
1773.5 |
1776.1 |
-23.9 |
764 |
12,329 |
+30 |
Mar18 |
170307 |
1786.0 |
1786.0 |
1786.0 |
1786.0 |
-23.9 |
0 |
365 |
+0 |
May18 |
170307 |
1792.6 |
1792.6 |
1792.6 |
1792.6 |
-23.9 |
0 |
26 |
+0 |
Total Volume and Open Interest |
85,990 |
193,848 |
-3,484 |
Platinum(NYMEX) |
Apr17 |
170307 |
980.6 |
981.7 |
960.4 |
961.1 |
-17.1 |
17,039 |
53,700 |
-2,606 |
Jul17 |
170307 |
982.6 |
983.4 |
964.0 |
964.5 |
-17.1 |
1,806 |
12,724 |
+1,082 |
Oct17 |
170307 |
973.7 |
973.7 |
968.3 |
968.4 |
-16.9 |
63 |
1,995 |
+6 |
Jan18 |
170307 |
980.2 |
980.2 |
972.0 |
972.0 |
-16.9 |
1 |
7 |
+0 |
Total Volume and Open Interest |
18,909 |
68,432 |
-1,521 |
Palladium(NYMEX) |
Mar17 |
170307 |
773.90 |
776.75 |
773.90 |
776.75 |
+2.75 |
23 |
111 |
-7 |
Jun17 |
170307 |
774.25 |
777.90 |
763.10 |
775.00 |
+1.85 |
4,508 |
27,455 |
-90 |
Sep17 |
170307 |
772.15 |
777.00 |
766.95 |
775.55 |
+1.85 |
50 |
160 |
+36 |
Total Volume and Open Interest |
4,602 |
27,740 |
-64 |
Copper(CMX) |
Mar17 |
170307 |
265.45 |
265.45 |
259.65 |
260.95 |
-3.35 |
625 |
3,618 |
-184 |
May17 |
170307 |
265.40 |
266.40 |
260.80 |
261.85 |
-3.35 |
49,416 |
148,647 |
-968 |
Jul17 |
170307 |
267.00 |
267.55 |
262.35 |
263.35 |
-3.30 |
3,696 |
35,719 |
+779 |
Sep17 |
170307 |
268.55 |
268.55 |
263.75 |
264.55 |
-3.30 |
1,922 |
19,079 |
+551 |
Dec17 |
170307 |
268.30 |
268.50 |
265.00 |
265.75 |
-3.15 |
1,647 |
22,358 |
-178 |
Total Volume and Open Interest |
58,059 |
267,835 |
+54 |
E-mini DJIA Index(CBOT) |
Mar17 |
170307 |
20925 |
20965 |
20893 |
20913 |
-44 |
135,151 |
142,197 |
+816 |
Jun17 |
170307 |
20890 |
20916 |
20848 |
20866 |
-43 |
581 |
3,032 |
-21 |
Sep17 |
170307 |
20835 |
20835 |
20811 |
20811 |
-43 |
6 |
75 |
+5 |
Dec17 |
170307 |
20803 |
20803 |
20769 |
20769 |
-43 |
0 |
5 |
+0 |
Total Volume and Open Interest |
135,738 |
145,309 |
+800 |
S & P 500(CME) |
Mar17 |
170307 |
2372.80 |
2375.00 |
2366.40 |
2366.40 |
-9.00 |
4,946 |
89,251 |
-2,578 |
Jun17 |
170307 |
2365.30 |
2370.10 |
2362.00 |
2363.10 |
-8.90 |
477 |
5,984 |
+464 |
Sep17 |
170307 |
2364.50 |
2364.50 |
2359.00 |
2360.20 |
-8.80 |
0 |
21 |
+0 |
Dec17 |
170307 |
2357.70 |
2357.70 |
2356.50 |
2357.70 |
-8.80 |
8 |
5 |
+4 |
Total Volume and Open Interest |
5,431 |
95,261 |
-2,110 |
S & P 500 E-Mini(Globex) |
Mar17 |
170307 |
2371.25 |
2375.50 |
2364.50 |
2366.50 |
-9.00 |
1,357,594 |
3,023,373 |
+16,421 |
Jun17 |
170307 |
2368.00 |
2372.00 |
2361.25 |
2363.00 |
-9.00 |
29,061 |
168,489 |
+18,857 |
Sep17 |
170307 |
2364.25 |
2369.00 |
2359.00 |
2360.25 |
-8.75 |
63 |
1,469 |
+8 |
Dec17 |
170307 |
2362.50 |
2365.25 |
2357.75 |
2357.75 |
-8.75 |
150 |
218 |
+108 |
Total Volume and Open Interest |
1,386,868 |
3,193,558 |
+35,394 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170307 |
5354.80 |
5374.30 |
5341.50 |
5349.80 |
-11.20 |
176,727 |
229,443 |
+229 |
Jun17 |
170307 |
5358.30 |
5377.00 |
5344.80 |
5353.00 |
-11.30 |
1,963 |
3,088 |
+107 |
Sep17 |
170307 |
5373.30 |
5373.30 |
5355.00 |
5355.00 |
-11.30 |
1 |
48 |
+1 |
Total Volume and Open Interest |
178,691 |
232,595 |
+337 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170307 |
1725.30 |
1729.10 |
1716.40 |
1717.80 |
-9.60 |
11,694 |
95,372 |
-193 |
Jun17 |
170307 |
1723.20 |
1723.20 |
1717.00 |
1717.10 |
-8.90 |
1 |
41 |
+0 |
Sep17 |
170307 |
1715.70 |
1715.70 |
1715.70 |
1715.70 |
-8.90 |
|
|
|
Total Volume and Open Interest |
11,695 |
95,413 |
-193 |
Volatility Index(CBOE) |
Mar17 |
170307 |
12.68 |
12.83 |
12.30 |
12.63 |
-0.05 |
93,120 |
230,386 |
-5,466 |
Apr17 |
170307 |
14.45 |
14.55 |
14.20 |
14.48 |
+0.05 |
59,850 |
196,410 |
+4,771 |
May17 |
170307 |
15.35 |
15.43 |
15.15 |
15.38 |
+0.05 |
25,992 |
59,300 |
-516 |
Jun17 |
170307 |
16.00 |
16.08 |
15.80 |
16.02 |
+0.04 |
6,046 |
33,592 |
+148 |
Total Volume and Open Interest |
193,315 |
589,180 |
-1,068 |
Russell 2000 Mini(ICE) |
Mar17 |
170307 |
1381.80 |
1384.70 |
1372.60 |
1373.30 |
-9.50 |
143,407 |
603,317 |
-6,349 |
Jun17 |
170307 |
1382.00 |
1383.40 |
1372.50 |
1372.90 |
-9.30 |
279 |
1,407 |
+86 |
Sep17 |
170307 |
1371.90 |
1371.90 |
1371.90 |
1371.90 |
-8.80 |
0 |
198 |
+0 |
Total Volume and Open Interest |
143,686 |
605,002 |
-6,263 |
Nikkei 225(CME) |
Mar17 |
170307 |
19350 |
19395 |
19315 |
19340 |
-35 |
12,124 |
32,713 |
+253 |
Jun17 |
170307 |
19345 |
19345 |
19265 |
19290 |
-40 |
905 |
2,755 |
+274 |
Total Volume and Open Interest |
13,029 |
35,468 |
+527 |
Nikkei 225(SGX) |
Mar17 |
170307 |
19350 |
19360 |
19310 |
19345 |
-5 |
83,577 |
198,391 |
-6,775 |
Jun17 |
170307 |
19230 |
19235 |
19180 |
19215 |
unch |
12,611 |
25,469 |
+7,811 |
Sep17 |
170306 |
19190 |
19190 |
19190 |
19190 |
-290 |
0 |
409 |
+0 |
Total Volume and Open Interest |
112,948 |
220,181 |
+6,366 |
Nikkei 225 Mini(JPX) |
Mar17 |
170306 |
19445 |
19590 |
19335 |
19360 |
-260 |
1,158,467 |
491,677 |
-2,703 |
Jun17 |
170306 |
19315 |
19460 |
19205 |
19230 |
-260 |
50,565 |
24,988 |
-1,328 |
Sep17 |
170306 |
19345 |
19400 |
19170 |
19190 |
-240 |
520 |
1,363 |
+50 |
Total Volume and Open Interest |
1,222,482 |
561,757 |
-2,525 |
Nikkei 225(JPX) |
Mar17 |
170306 |
19440 |
19590 |
19340 |
19360 |
-260 |
80,633 |
372,559 |
+2,061 |
Jun17 |
170306 |
19320 |
19450 |
19210 |
19230 |
-260 |
3,611 |
34,507 |
+3,778 |
Sep17 |
170306 |
19350 |
19350 |
19180 |
19190 |
-240 |
28 |
9,310 |
+6 |
Total Volume and Open Interest |
84,281 |
497,995 |
+5,840 |
Nikkei 225(CME) Yen |
Mar17 |
170307 |
19345 |
19395 |
19305 |
19340 |
-30 |
41,488 |
59,476 |
-1,591 |
Jun17 |
170307 |
19225 |
19260 |
19180 |
19215 |
-25 |
6,334 |
3,987 |
+1,495 |
Sep17 |
170307 |
19165 |
19165 |
19165 |
19165 |
-25 |
|
|
|
Total Volume and Open Interest |
47,822 |
63,464 |
-96 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170307 |
19380 |
19380 |
19340 |
19340 |
-30 |
0 |
94 |
+0 |
Jun17 |
170307 |
19220 |
19220 |
19220 |
19220 |
-20 |
|
|
|
Sep17 |
170307 |
19170 |
19170 |
19170 |
19170 |
-20 |
|
|
|
Total Volume and Open Interest |
0 |
94 |
+0 |
CAC 40(EURONEXT) |
Mar17 |
170307 |
4991.0 |
4991.0 |
4940.0 |
4954.5 |
-17.5 |
85,298 |
386,358 |
+1,562 |
Apr17 |
170307 |
4960.0 |
4960.0 |
4925.0 |
4937.5 |
-17.5 |
79 |
49,701 |
+33 |
May17 |
170307 |
4870.0 |
4876.5 |
4870.0 |
4876.5 |
-17.0 |
56 |
130 |
+44 |
Jun17 |
170307 |
4833.0 |
4833.0 |
4808.5 |
4819.5 |
-17.5 |
39 |
3,390 |
+4 |
Total Volume and Open Interest |
85,472 |
439,594 |
+1,643 |
Hang Seng Index(HKFE) |
Mar17 |
170307 |
23588 |
23712 |
23551 |
23670 |
+89 |
91,473 |
140,601 |
-3,173 |
Apr17 |
170307 |
23594 |
23715 |
23563 |
23673 |
+87 |
260 |
1,527 |
+126 |
Total Volume and Open Interest |
92,047 |
149,688 |
-3,126 |
DAX(EUREX) |
Mar17 |
170307 |
11989.0 |
11989.0 |
11931.0 |
11955.5 |
-4.0 |
72,728 |
176,194 |
-2,054 |
Jun17 |
170307 |
12018.5 |
12018.5 |
11972.0 |
11986.5 |
-4.0 |
530 |
17,087 |
+123 |
Sep17 |
170307 |
11995.5 |
11995.5 |
11968.0 |
11974.5 |
-4.0 |
7 |
2,717 |
-2 |
Total Volume and Open Interest |
73,265 |
195,998 |
-1,933 |
Mini-DAX(EUREX) |
Mar17 |
170307 |
11986.0 |
11990.0 |
11932.0 |
11955.5 |
-4.0 |
23,644 |
11,951 |
+436 |
Jun17 |
170307 |
12020.0 |
12020.0 |
11967.0 |
11986.5 |
-4.0 |
138 |
3,973 |
+56 |
Sep17 |
170307 |
11995.0 |
11995.0 |
11974.5 |
11974.5 |
-4.0 |
2 |
52 |
+2 |
Total Volume and Open Interest |
23,784 |
15,976 |
+494 |
FT-SE 100(EURONEXT) |
Mar17 |
170307 |
7349.00 |
7356.50 |
7318.00 |
7326.50 |
-11.00 |
87,038 |
749,659 |
+1,444 |
Jun17 |
170307 |
7270.00 |
7274.50 |
7247.00 |
7250.50 |
-12.50 |
3,650 |
48,103 |
+2,639 |
Sep17 |
170307 |
7184.50 |
7184.50 |
7184.50 |
7184.50 |
-14.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
90,688 |
797,770 |
+4,083 |
SPI 200(SFE) |
Mar17 |
170307 |
5730.0 |
5765.0 |
5708.0 |
5754.0 |
+26.0 |
37,805 |
277,078 |
+259 |
Jun17 |
170307 |
5710.0 |
5749.0 |
5695.0 |
5739.0 |
+26.0 |
66 |
3,012 |
+31 |
Sep17 |
170307 |
5680.0 |
5680.0 |
5680.0 |
5680.0 |
+26.0 |
0 |
1,922 |
+0 |
Total Volume and Open Interest |
37,871 |
283,108 |
+290 |
FTSE MIB(ISE) |
Mar17 |
170307 |
19490.00 |
19500.00 |
19330.00 |
19421.00 |
-23.00 |
28,969 |
40,065 |
+2,713 |
Jun17 |
170307 |
19045.00 |
19045.00 |
18900.00 |
18979.00 |
-23.00 |
786 |
2,135 |
-15 |
Sep17 |
170307 |
18930.00 |
18930.00 |
18870.00 |
18894.00 |
+22.00 |
|
|
|
Total Volume and Open Interest |
29,755 |
42,200 |
+2,698 |
KOSPI 200(KFE) |
Mar17 |
170307 |
271.55 |
271.70 |
271.50 |
271.65 |
+1.40 |
126,802 |
131,939 |
-1,345 |
Jun17 |
170307 |
272.35 |
272.55 |
272.25 |
272.55 |
+1.35 |
3,754 |
27,772 |
+6,104 |
Sep17 |
170307 |
271.55 |
273.30 |
271.25 |
273.00 |
+1.80 |
58 |
3,598 |
+357 |
Total Volume and Open Interest |
130,615 |
174,286 |
+5,687 |
GSCI(CME) |
Mar17 |
170307 |
398.75 |
400.30 |
396.95 |
396.95 |
-2.00 |
226 |
15,672 |
-106 |
Apr17 |
170307 |
399.90 |
402.50 |
399.15 |
399.15 |
-2.10 |
0 |
61 |
+0 |
May17 |
170307 |
401.15 |
401.15 |
401.15 |
401.15 |
-2.10 |
|
|
|
Total Volume and Open Interest |
226 |
15,733 |
-106 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|