|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 09, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170309 |
1009.00 |
1009.00 |
995.75 |
1000.25 |
-10.75 |
3,547 |
3,786 |
-1,145 |
May17 |
170309 |
1021.00 |
1022.75 |
1006.25 |
1011.00 |
-10.75 |
104,226 |
334,182 |
-9,093 |
Jul17 |
170309 |
1030.50 |
1032.25 |
1015.75 |
1020.50 |
-10.75 |
38,369 |
156,158 |
-373 |
Aug17 |
170309 |
1030.50 |
1031.25 |
1017.00 |
1021.50 |
-10.25 |
2,088 |
16,494 |
+230 |
Sep17 |
170309 |
1016.75 |
1017.50 |
1004.75 |
1010.00 |
-8.50 |
1,210 |
5,348 |
-226 |
Nov17 |
170309 |
1009.75 |
1011.50 |
998.50 |
1004.50 |
-5.75 |
21,144 |
140,769 |
+681 |
Jan18 |
170309 |
1014.00 |
1014.00 |
1004.00 |
1009.50 |
-5.50 |
450 |
7,192 |
+214 |
Mar18 |
170309 |
1015.25 |
1015.25 |
1007.00 |
1012.00 |
-5.00 |
331 |
6,776 |
+5 |
May18 |
170309 |
1016.00 |
1016.25 |
1009.00 |
1014.50 |
-4.75 |
162 |
2,340 |
+73 |
Jul18 |
170309 |
1017.00 |
1017.75 |
1013.50 |
1017.75 |
-4.75 |
47 |
1,410 |
+21 |
Aug18 |
170309 |
1012.50 |
1012.50 |
1012.50 |
1012.50 |
-2.75 |
0 |
26 |
+0 |
Sep18 |
170309 |
992.50 |
992.50 |
992.50 |
992.50 |
-2.75 |
0 |
23 |
+0 |
Nov18 |
170309 |
978.00 |
978.75 |
974.25 |
977.75 |
-1.50 |
94 |
1,981 |
+34 |
Jan19 |
170309 |
980.50 |
985.00 |
980.50 |
980.50 |
+1.50 |
2 |
42 |
+1 |
Total Volume and Open Interest |
171,670 |
676,564 |
-9,578 |
Soybean Meal(CBOT) |
Mar17 |
170309 |
326.10 |
326.40 |
322.30 |
324.10 |
-2.40 |
2,180 |
1,403 |
-439 |
May17 |
170309 |
330.70 |
331.40 |
325.90 |
328.50 |
-2.60 |
50,458 |
188,865 |
-2,861 |
Jul17 |
170309 |
333.70 |
334.40 |
329.20 |
331.90 |
-2.30 |
14,743 |
90,491 |
+458 |
Aug17 |
170309 |
332.90 |
333.30 |
328.70 |
331.10 |
-2.00 |
2,410 |
11,777 |
+67 |
Sep17 |
170309 |
330.80 |
331.30 |
327.30 |
329.70 |
-1.50 |
1,982 |
9,689 |
-44 |
Oct17 |
170309 |
327.00 |
327.50 |
323.90 |
326.50 |
-0.80 |
1,388 |
8,284 |
+242 |
Dec17 |
170309 |
327.00 |
327.60 |
323.90 |
326.90 |
-0.30 |
6,762 |
42,541 |
+802 |
Jan18 |
170309 |
325.60 |
327.00 |
323.70 |
326.50 |
-0.30 |
163 |
2,484 |
+69 |
Mar18 |
170309 |
325.40 |
326.70 |
323.30 |
326.30 |
-0.40 |
103 |
3,453 |
+21 |
May18 |
170309 |
323.80 |
326.20 |
323.80 |
326.20 |
-0.30 |
25 |
1,489 |
+4 |
Total Volume and Open Interest |
80,326 |
363,324 |
-1,620 |
Soybean Oil(CBOT) |
Mar17 |
170309 |
33.06 |
33.06 |
32.87 |
32.87 |
-0.42 |
1,299 |
1,604 |
-358 |
May17 |
170309 |
33.54 |
33.67 |
33.03 |
33.11 |
-0.43 |
66,111 |
182,907 |
+1,059 |
Jul17 |
170309 |
33.81 |
33.95 |
33.30 |
33.38 |
-0.43 |
25,856 |
94,232 |
-629 |
Aug17 |
170309 |
33.98 |
34.00 |
33.41 |
33.47 |
-0.43 |
1,764 |
15,183 |
-157 |
Sep17 |
170309 |
33.99 |
34.12 |
33.50 |
33.56 |
-0.43 |
1,720 |
10,081 |
-152 |
Oct17 |
170309 |
34.14 |
34.16 |
33.55 |
33.60 |
-0.43 |
1,400 |
9,565 |
-137 |
Dec17 |
170309 |
34.24 |
34.42 |
33.77 |
33.83 |
-0.41 |
9,040 |
41,515 |
+515 |
Jan18 |
170309 |
34.55 |
34.57 |
33.97 |
34.03 |
-0.38 |
292 |
4,172 |
-42 |
Mar18 |
170309 |
34.70 |
34.75 |
34.15 |
34.22 |
-0.33 |
262 |
3,819 |
-5 |
May18 |
170309 |
34.83 |
34.86 |
34.33 |
34.35 |
-0.30 |
286 |
1,422 |
+5 |
Total Volume and Open Interest |
108,061 |
367,689 |
+94 |
Canola(WCE) |
Mar17 |
170309 |
529.5 |
529.5 |
529.5 |
529.5 |
-0.7 |
137 |
50 |
-87 |
May17 |
170309 |
526.7 |
530.0 |
525.2 |
526.5 |
-0.7 |
12,833 |
86,560 |
-1,272 |
Jul17 |
170309 |
529.2 |
531.9 |
527.4 |
528.9 |
-0.5 |
2,948 |
40,452 |
+448 |
Nov17 |
170309 |
506.0 |
507.6 |
504.0 |
505.9 |
-1.3 |
3,210 |
48,706 |
+1,643 |
Jan18 |
170309 |
511.4 |
513.4 |
509.5 |
511.6 |
-1.3 |
214 |
5,960 |
+51 |
Total Volume and Open Interest |
19,382 |
182,073 |
+805 |
Corn(CBOT) |
Mar17 |
170309 |
366.00 |
366.50 |
359.25 |
359.75 |
-5.50 |
4,531 |
6,341 |
-1,725 |
May17 |
170309 |
372.75 |
374.00 |
366.00 |
367.00 |
-5.25 |
155,491 |
636,299 |
-17,957 |
Jul17 |
170309 |
379.75 |
381.25 |
373.50 |
374.50 |
-5.25 |
65,604 |
316,120 |
+9,021 |
Sep17 |
170309 |
386.25 |
387.50 |
380.25 |
381.25 |
-5.00 |
18,061 |
140,175 |
+3,379 |
Dec17 |
170309 |
393.00 |
394.00 |
387.50 |
388.25 |
-4.50 |
25,139 |
200,990 |
-1,169 |
Mar18 |
170309 |
401.25 |
402.00 |
395.75 |
397.00 |
-3.75 |
1,203 |
39,309 |
+179 |
May18 |
170309 |
405.00 |
405.00 |
399.50 |
400.75 |
-3.50 |
342 |
5,030 |
+128 |
Jul18 |
170309 |
407.25 |
408.50 |
403.25 |
404.00 |
-3.25 |
658 |
12,661 |
+235 |
Sep18 |
170309 |
399.00 |
399.00 |
398.00 |
398.25 |
-2.25 |
6 |
1,463 |
-3 |
Dec18 |
170309 |
401.50 |
402.25 |
397.25 |
398.50 |
-3.00 |
356 |
14,324 |
+93 |
Total Volume and Open Interest |
271,396 |
1,373,407 |
-7,817 |
Wheat(CBOT) |
Mar17 |
170309 |
432.00 |
432.50 |
425.00 |
426.00 |
-1.50 |
306 |
276 |
-135 |
May17 |
170309 |
448.25 |
450.75 |
442.25 |
444.00 |
-3.00 |
53,987 |
216,085 |
-1,719 |
Jul17 |
170309 |
463.75 |
466.25 |
457.75 |
459.75 |
-3.00 |
27,962 |
94,846 |
+1,139 |
Sep17 |
170309 |
478.00 |
480.75 |
473.00 |
474.75 |
-3.00 |
8,618 |
38,764 |
+1,137 |
Dec17 |
170309 |
495.50 |
498.00 |
490.75 |
492.50 |
-3.00 |
6,419 |
54,087 |
+1,465 |
Mar18 |
170309 |
508.25 |
511.50 |
504.00 |
505.75 |
-3.00 |
599 |
9,086 |
+129 |
Total Volume and Open Interest |
98,056 |
415,912 |
+2,070 |
Wheat(KCBT) |
Mar17 |
170309 |
455.75 |
455.75 |
453.25 |
453.25 |
-3.75 |
56 |
297 |
-47 |
May17 |
170309 |
466.25 |
468.00 |
460.50 |
462.50 |
-3.50 |
18,346 |
100,662 |
-719 |
Jul17 |
170309 |
477.25 |
480.25 |
472.50 |
474.25 |
-3.50 |
10,600 |
71,294 |
+2,345 |
Sep17 |
170309 |
491.75 |
493.75 |
486.75 |
488.75 |
-3.00 |
2,511 |
13,333 |
+747 |
Dec17 |
170309 |
510.00 |
512.75 |
505.75 |
508.00 |
-2.25 |
1,808 |
19,260 |
+193 |
Mar18 |
170309 |
523.50 |
523.50 |
520.00 |
521.50 |
-1.00 |
122 |
3,982 |
-1 |
May18 |
170309 |
528.25 |
528.25 |
525.25 |
526.50 |
unch |
47 |
1,411 |
+11 |
Total Volume and Open Interest |
33,512 |
211,872 |
+2,529 |
Wheat(MGE) |
Mar17 |
170309 |
534.75 |
534.75 |
530.50 |
534.75 |
+8.25 |
1 |
307 |
+0 |
May17 |
170309 |
536.25 |
542.50 |
535.75 |
538.75 |
+4.25 |
7,104 |
35,284 |
-901 |
Jul17 |
170309 |
543.50 |
549.75 |
543.50 |
546.25 |
+3.75 |
4,978 |
16,674 |
-882 |
Sep17 |
170309 |
551.25 |
556.00 |
551.25 |
552.75 |
+2.50 |
1,766 |
8,410 |
-140 |
Dec17 |
170309 |
562.25 |
565.75 |
561.50 |
562.00 |
+1.25 |
1,733 |
6,855 |
+302 |
Mar18 |
170309 |
574.75 |
577.00 |
573.25 |
573.50 |
+0.50 |
752 |
2,821 |
+253 |
Total Volume and Open Interest |
16,884 |
71,251 |
-1,097 |
Oats(CBOT) |
Mar17 |
170309 |
268.00 |
269.25 |
264.00 |
264.00 |
-3.25 |
58 |
82 |
-46 |
May17 |
170309 |
243.50 |
244.25 |
239.25 |
240.50 |
-3.25 |
368 |
5,312 |
-97 |
Jul17 |
170309 |
236.00 |
236.00 |
232.00 |
233.00 |
-3.25 |
85 |
1,050 |
+25 |
Sep17 |
170309 |
230.00 |
230.00 |
229.00 |
230.00 |
-3.00 |
2 |
30 |
+0 |
Total Volume and Open Interest |
538 |
6,944 |
-110 |
Rough Rice(CBOT) |
Mar17 |
170309 |
9.36 |
9.47 |
9.36 |
9.47 |
+0.08 |
8 |
21 |
+4 |
May17 |
170309 |
9.62 |
9.73 |
9.57 |
9.70 |
+0.06 |
687 |
10,663 |
-11 |
Jul17 |
170309 |
9.85 |
9.97 |
9.85 |
9.95 |
+0.06 |
8 |
1,028 |
+7 |
Sep17 |
170309 |
10.17 |
10.17 |
10.17 |
10.17 |
+0.07 |
0 |
38 |
+0 |
Total Volume and Open Interest |
703 |
11,770 |
+0 |
Live Cattle(CME) |
Apr17 |
170309 |
117.050 |
117.300 |
116.200 |
116.500 |
+0.520 |
30,089 |
107,208 |
-7,529 |
Jun17 |
170309 |
107.050 |
107.350 |
106.500 |
106.730 |
+0.480 |
24,435 |
110,169 |
+4,320 |
Aug17 |
170309 |
102.650 |
102.885 |
102.200 |
102.400 |
+0.350 |
7,258 |
61,341 |
+1,064 |
Oct17 |
170309 |
102.680 |
102.785 |
102.150 |
102.385 |
+0.285 |
3,218 |
36,991 |
+189 |
Dec17 |
170309 |
103.730 |
103.900 |
103.400 |
103.650 |
+0.300 |
1,657 |
16,191 |
+517 |
Feb18 |
170309 |
103.885 |
104.100 |
103.550 |
103.950 |
+0.450 |
299 |
5,205 |
+99 |
Total Volume and Open Interest |
67,061 |
338,857 |
-1,305 |
Feeder Cattle(CME) |
Mar17 |
170309 |
125.050 |
126.385 |
124.950 |
126.150 |
+1.765 |
1,711 |
5,225 |
-589 |
Apr17 |
170309 |
123.600 |
124.750 |
123.430 |
124.635 |
+1.850 |
4,604 |
16,010 |
-786 |
May17 |
170309 |
123.050 |
124.180 |
122.900 |
124.080 |
+1.780 |
3,476 |
15,353 |
+530 |
Aug17 |
170309 |
125.000 |
126.000 |
124.885 |
125.950 |
+1.550 |
1,050 |
10,387 |
+309 |
Sep17 |
170309 |
124.885 |
125.635 |
124.550 |
125.580 |
+1.295 |
190 |
1,864 |
+42 |
Oct17 |
170309 |
124.000 |
124.680 |
123.730 |
124.580 |
+1.180 |
90 |
594 |
+18 |
Nov17 |
170309 |
123.000 |
123.430 |
122.650 |
123.230 |
+1.000 |
27 |
376 |
+11 |
Total Volume and Open Interest |
11,150 |
50,008 |
-466 |
Lean Hogs(CME) |
Apr17 |
170309 |
68.730 |
68.980 |
67.550 |
68.080 |
-0.350 |
24,696 |
66,984 |
-6,863 |
May17 |
170309 |
73.700 |
73.700 |
72.800 |
73.080 |
-0.270 |
141 |
1,910 |
-2 |
Jun17 |
170309 |
77.535 |
77.750 |
76.635 |
76.930 |
-0.400 |
19,339 |
63,043 |
+2,988 |
Jul17 |
170309 |
77.750 |
77.885 |
76.930 |
77.200 |
-0.300 |
4,724 |
21,242 |
-580 |
Aug17 |
170309 |
78.200 |
78.285 |
77.250 |
77.550 |
-0.400 |
4,401 |
26,240 |
+558 |
Oct17 |
170309 |
68.150 |
68.430 |
67.635 |
68.000 |
-0.285 |
2,136 |
22,177 |
+800 |
Dec17 |
170309 |
63.950 |
64.050 |
63.485 |
63.950 |
-0.050 |
1,164 |
12,042 |
+407 |
Feb18 |
170309 |
66.330 |
66.750 |
66.285 |
66.725 |
unch |
482 |
2,269 |
+232 |
Total Volume and Open Interest |
57,228 |
216,581 |
-2,369 |
Class III Milk(CME) |
Mar17 |
170309 |
16.00 |
16.02 |
15.82 |
15.82 |
-0.06 |
396 |
4,698 |
+99 |
Apr17 |
170309 |
16.19 |
16.27 |
15.78 |
15.88 |
-0.25 |
675 |
4,370 |
+106 |
May17 |
170309 |
16.31 |
16.38 |
15.98 |
16.05 |
-0.20 |
517 |
3,867 |
+3 |
Jun17 |
170309 |
16.47 |
16.60 |
16.25 |
16.34 |
-0.11 |
421 |
3,741 |
+30 |
Jul17 |
170309 |
16.81 |
16.88 |
16.61 |
16.65 |
-0.07 |
166 |
2,783 |
+16 |
Aug17 |
170309 |
17.05 |
17.13 |
16.86 |
16.95 |
unch |
149 |
2,394 |
+50 |
Sep17 |
170309 |
17.05 |
17.22 |
16.95 |
17.04 |
+0.01 |
87 |
2,477 |
+14 |
Oct17 |
170309 |
16.90 |
17.00 |
16.76 |
16.82 |
+0.02 |
95 |
2,006 |
+14 |
Nov17 |
170309 |
16.79 |
16.85 |
16.73 |
16.73 |
+0.02 |
95 |
1,789 |
+5 |
Dec17 |
170309 |
16.66 |
16.78 |
16.64 |
16.65 |
+0.04 |
121 |
1,677 |
+26 |
Jan18 |
170309 |
16.50 |
16.56 |
16.50 |
16.50 |
unch |
8 |
503 |
+2 |
Feb18 |
170309 |
16.56 |
16.57 |
16.56 |
16.56 |
+0.06 |
38 |
442 |
+14 |
Mar18 |
170309 |
16.56 |
16.56 |
16.56 |
16.56 |
+0.06 |
12 |
368 |
+8 |
Total Volume and Open Interest |
2,787 |
32,054 |
+392 |
Cocoa(ICE) |
Mar17 |
170309 |
1931 |
1931 |
1931 |
1931 |
-14 |
|
|
|
May17 |
170309 |
1908 |
1920 |
1878 |
1898 |
-14 |
17,169 |
136,024 |
+996 |
Jul17 |
170309 |
1922 |
1931 |
1891 |
1911 |
-13 |
9,211 |
70,281 |
+1,237 |
Sep17 |
170309 |
1937 |
1946 |
1907 |
1925 |
-14 |
5,220 |
29,757 |
+590 |
Dec17 |
170309 |
1970 |
1976 |
1936 |
1954 |
-14 |
3,185 |
21,341 |
+491 |
Mar18 |
170309 |
1997 |
2005 |
1969 |
1984 |
-14 |
1,057 |
16,285 |
+481 |
May18 |
170309 |
2001 |
2004 |
1989 |
2004 |
-14 |
317 |
5,836 |
+52 |
Total Volume and Open Interest |
36,362 |
292,026 |
+4,007 |
Coffee "C"(ICE) |
Mar17 |
170309 |
139.20 |
139.60 |
138.75 |
138.75 |
-1.30 |
18 |
151 |
-11 |
May17 |
170309 |
141.50 |
142.80 |
140.15 |
140.45 |
-1.30 |
14,534 |
95,358 |
+46 |
Jul17 |
170309 |
143.95 |
145.10 |
142.45 |
142.80 |
-1.25 |
5,544 |
33,911 |
-649 |
Sep17 |
170309 |
146.15 |
147.35 |
144.75 |
145.05 |
-1.25 |
2,983 |
19,591 |
-190 |
Dec17 |
170309 |
149.40 |
150.15 |
148.00 |
148.30 |
-1.25 |
1,853 |
15,353 |
+259 |
Mar18 |
170309 |
152.70 |
153.35 |
151.30 |
151.55 |
-1.25 |
556 |
5,349 |
+17 |
Total Volume and Open Interest |
25,835 |
175,170 |
-387 |
Orange Juice(ICE) |
Mar17 |
170309 |
178.45 |
178.45 |
176.75 |
176.75 |
+1.65 |
293 |
116 |
-293 |
May17 |
170309 |
174.00 |
176.00 |
170.85 |
171.35 |
-3.45 |
1,022 |
8,177 |
-50 |
Jul17 |
170309 |
169.15 |
170.75 |
166.65 |
166.75 |
-3.10 |
168 |
1,335 |
+107 |
Sep17 |
170309 |
165.85 |
166.35 |
163.80 |
164.15 |
-3.45 |
16 |
593 |
-4 |
Nov17 |
170309 |
161.50 |
161.55 |
161.50 |
161.55 |
-3.45 |
8 |
138 |
+0 |
Jan18 |
170309 |
162.00 |
162.00 |
161.45 |
161.45 |
-1.60 |
1 |
2 |
+1 |
Total Volume and Open Interest |
1,508 |
10,361 |
-239 |
Sugar #11(ICE) |
May17 |
170309 |
18.50 |
18.73 |
17.98 |
18.00 |
-0.40 |
99,580 |
314,313 |
+5,727 |
Jul17 |
170309 |
18.50 |
18.68 |
18.00 |
18.02 |
-0.36 |
49,153 |
170,153 |
+2,130 |
Oct17 |
170309 |
18.56 |
18.78 |
18.15 |
18.18 |
-0.33 |
25,975 |
113,912 |
+3,121 |
Mar18 |
170309 |
18.86 |
19.05 |
18.47 |
18.49 |
-0.32 |
12,474 |
88,760 |
-905 |
May18 |
170309 |
18.61 |
18.71 |
18.20 |
18.23 |
-0.28 |
4,516 |
26,719 |
+1,175 |
Jul18 |
170309 |
18.28 |
18.37 |
17.87 |
17.93 |
-0.26 |
1,937 |
16,402 |
+167 |
Oct18 |
170309 |
18.20 |
18.27 |
17.76 |
17.85 |
-0.27 |
953 |
17,428 |
+58 |
Mar19 |
170309 |
18.21 |
18.30 |
17.89 |
17.90 |
-0.27 |
480 |
8,870 |
+159 |
Total Volume and Open Interest |
195,561 |
765,590 |
+11,999 |
London Cocoa(LCE) |
Mar17 |
170309 |
1574 |
1580 |
1556 |
1572 |
-4 |
6,199 |
26,841 |
-3,177 |
May17 |
170309 |
1578 |
1586 |
1555 |
1572 |
-9 |
12,362 |
100,328 |
+1,599 |
Jul17 |
170309 |
1593 |
1602 |
1571 |
1588 |
-8 |
5,900 |
64,291 |
-1,227 |
Sep17 |
170309 |
1610 |
1620 |
1589 |
1606 |
-8 |
5,700 |
45,059 |
-989 |
Dec17 |
170309 |
1636 |
1645 |
1613 |
1630 |
-10 |
2,987 |
36,365 |
-10 |
Mar18 |
170309 |
1663 |
1665 |
1637 |
1653 |
-8 |
1,506 |
26,405 |
+219 |
May18 |
170309 |
1668 |
1674 |
1657 |
1673 |
-7 |
374 |
8,177 |
-122 |
Total Volume and Open Interest |
35,397 |
313,455 |
-3,634 |
London Sugar(LCE) |
May17 |
170309 |
522.70 |
527.40 |
509.50 |
509.90 |
-10.80 |
9,962 |
41,830 |
+800 |
Aug17 |
170309 |
514.00 |
518.80 |
501.70 |
502.20 |
-10.30 |
4,177 |
18,895 |
-265 |
Oct17 |
170309 |
498.00 |
502.00 |
487.60 |
488.30 |
-9.20 |
917 |
15,209 |
+99 |
Dec17 |
170309 |
491.60 |
493.80 |
481.50 |
482.00 |
-7.50 |
559 |
5,880 |
-146 |
Mar18 |
170309 |
491.90 |
493.80 |
482.50 |
483.00 |
-6.10 |
274 |
4,483 |
-7 |
Total Volume and Open Interest |
16,183 |
88,581 |
+583 |
Cotton(ICE) |
Mar17 |
170309 |
76.63 |
76.63 |
76.63 |
76.63 |
-0.27 |
16 |
21 |
-8 |
May17 |
170309 |
78.15 |
78.58 |
77.10 |
77.82 |
-0.27 |
17,213 |
161,413 |
-1,986 |
Jul17 |
170309 |
79.04 |
79.54 |
78.16 |
78.89 |
-0.14 |
6,610 |
51,011 |
-913 |
Oct17 |
170309 |
75.48 |
75.78 |
75.48 |
75.78 |
+0.26 |
0 |
33 |
+0 |
Dec17 |
170309 |
75.37 |
75.54 |
74.80 |
75.49 |
+0.04 |
6,285 |
53,356 |
+1,165 |
Mar18 |
170309 |
75.02 |
75.40 |
74.79 |
75.36 |
+0.02 |
66 |
5,689 |
+47 |
Total Volume and Open Interest |
30,319 |
273,357 |
-1,634 |
Lumber(CME) |
Mar17 |
170309 |
354.2 |
354.9 |
347.1 |
348.6 |
-8.1 |
198 |
385 |
-135 |
May17 |
170309 |
367.5 |
369.0 |
360.3 |
361.5 |
-8.1 |
556 |
4,349 |
+117 |
Jul17 |
170309 |
376.2 |
377.4 |
371.2 |
372.2 |
-7.5 |
80 |
751 |
+34 |
Sep17 |
170309 |
376.0 |
376.0 |
373.6 |
374.1 |
-7.8 |
12 |
194 |
+1 |
Total Volume and Open Interest |
857 |
5,726 |
+27 |
Crude Oil(NYM) |
Apr17 |
170309 |
50.22 |
50.84 |
48.59 |
49.28 |
-1.00 |
494,677 |
400,322 |
-39,538 |
May17 |
170309 |
50.76 |
51.40 |
49.14 |
49.83 |
-1.00 |
193,186 |
296,417 |
+27,036 |
Jun17 |
170309 |
51.18 |
51.82 |
49.57 |
50.25 |
-0.99 |
85,781 |
266,658 |
+6,871 |
Jul17 |
170309 |
51.60 |
52.15 |
49.92 |
50.59 |
-0.98 |
39,227 |
113,916 |
-1,860 |
Aug17 |
170309 |
51.76 |
52.33 |
50.20 |
50.84 |
-0.97 |
26,557 |
82,523 |
+1,027 |
Sep17 |
170309 |
51.94 |
52.53 |
50.40 |
51.01 |
-0.95 |
26,418 |
137,978 |
+4,090 |
Oct17 |
170309 |
52.09 |
52.60 |
50.52 |
51.13 |
-0.93 |
7,942 |
63,724 |
-732 |
Nov17 |
170309 |
52.18 |
52.72 |
50.70 |
51.22 |
-0.91 |
9,625 |
50,374 |
+703 |
Dec17 |
170309 |
52.20 |
52.78 |
50.66 |
51.29 |
-0.90 |
44,768 |
241,506 |
-23 |
Jan18 |
170309 |
52.21 |
52.72 |
50.98 |
51.33 |
-0.88 |
3,125 |
52,895 |
+616 |
Feb18 |
170309 |
52.20 |
52.55 |
50.95 |
51.35 |
-0.87 |
2,265 |
26,449 |
+121 |
Mar18 |
170309 |
52.56 |
52.75 |
50.77 |
51.36 |
-0.86 |
2,806 |
41,724 |
+155 |
Apr18 |
170309 |
50.86 |
51.36 |
50.86 |
51.36 |
-0.86 |
2,580 |
15,251 |
+926 |
May18 |
170309 |
51.36 |
54.76 |
51.36 |
51.36 |
-0.86 |
1,095 |
10,613 |
-145 |
Jun18 |
170309 |
52.13 |
52.75 |
50.78 |
51.36 |
-0.85 |
8,661 |
63,849 |
+545 |
Jul18 |
170309 |
51.33 |
54.75 |
51.33 |
51.33 |
-0.84 |
594 |
11,797 |
+338 |
Total Volume and Open Interest |
972,356 |
2,137,532 |
+1,726 |
e-miNY Crude Oil(NYM) |
Apr17 |
170309 |
50.225 |
50.850 |
48.625 |
49.275 |
-1.000 |
8,887 |
1,942 |
-79 |
May17 |
170309 |
50.875 |
51.350 |
49.175 |
49.825 |
-1.000 |
257 |
317 |
-34 |
Jun17 |
170309 |
51.200 |
51.775 |
49.600 |
50.250 |
-1.000 |
53 |
133 |
+5 |
Jul17 |
170309 |
51.600 |
51.975 |
50.000 |
50.600 |
-0.975 |
0 |
164 |
+0 |
Aug17 |
170309 |
51.800 |
51.800 |
50.625 |
50.850 |
-0.950 |
1 |
18 |
+0 |
Sep17 |
170309 |
50.975 |
51.250 |
50.900 |
51.000 |
-0.950 |
0 |
133 |
+0 |
Oct17 |
170309 |
51.125 |
51.400 |
51.125 |
51.125 |
-0.925 |
0 |
10 |
+0 |
Nov17 |
170309 |
50.925 |
51.225 |
50.925 |
51.225 |
-0.900 |
0 |
88 |
+0 |
Dec17 |
170309 |
52.125 |
52.750 |
50.750 |
51.300 |
-0.900 |
13 |
156 |
-9 |
Jan18 |
170309 |
51.325 |
51.325 |
51.325 |
51.325 |
-0.875 |
4 |
77 |
+4 |
Total Volume and Open Interest |
9,215 |
3,195 |
-113 |
NY Harbor ULSD(NYM) |
Apr17 |
170309 |
155.33 |
157.14 |
151.48 |
152.95 |
-2.72 |
77,592 |
90,937 |
-7,728 |
May17 |
170309 |
156.37 |
157.98 |
152.40 |
153.79 |
-2.73 |
44,974 |
75,605 |
+2,666 |
Jun17 |
170309 |
157.12 |
158.84 |
153.33 |
154.68 |
-2.73 |
29,887 |
60,969 |
+1,687 |
Jul17 |
170309 |
158.47 |
159.82 |
154.42 |
155.72 |
-2.71 |
10,947 |
25,700 |
-210 |
Aug17 |
170309 |
160.41 |
160.75 |
155.69 |
156.88 |
-2.68 |
4,969 |
16,809 |
-205 |
Sep17 |
170309 |
160.77 |
161.96 |
156.91 |
158.12 |
-2.70 |
5,058 |
18,965 |
-412 |
Oct17 |
170309 |
160.75 |
160.75 |
158.69 |
159.33 |
-2.69 |
2,384 |
8,160 |
+79 |
Nov17 |
170309 |
163.76 |
163.76 |
159.24 |
160.41 |
-2.68 |
1,144 |
10,753 |
+153 |
Dec17 |
170309 |
163.91 |
165.03 |
160.00 |
161.25 |
-2.66 |
7,154 |
48,127 |
+638 |
Jan18 |
170309 |
162.45 |
163.25 |
161.33 |
162.09 |
-2.60 |
222 |
6,455 |
+53 |
Feb18 |
170309 |
162.22 |
163.89 |
161.60 |
162.47 |
-2.52 |
194 |
2,941 |
-107 |
Mar18 |
170309 |
161.50 |
163.30 |
161.50 |
162.20 |
-2.45 |
228 |
2,267 |
-80 |
Apr18 |
170309 |
162.75 |
162.75 |
160.70 |
161.25 |
-2.33 |
121 |
2,023 |
+13 |
May18 |
170309 |
161.25 |
161.25 |
159.01 |
160.60 |
-2.26 |
40 |
1,016 |
-1 |
Total Volume and Open Interest |
187,054 |
393,821 |
-2,938 |
RBOB Gasoline(NYM) |
Apr17 |
170309 |
164.71 |
166.70 |
160.67 |
162.43 |
-2.83 |
72,942 |
106,434 |
-2,660 |
May17 |
170309 |
166.91 |
168.65 |
162.63 |
164.24 |
-3.01 |
57,157 |
97,252 |
+4,559 |
Jun17 |
170309 |
167.54 |
169.29 |
163.36 |
164.88 |
-3.06 |
40,280 |
60,754 |
+2,524 |
Jul17 |
170309 |
167.94 |
168.73 |
162.90 |
164.33 |
-3.15 |
16,509 |
32,939 |
-197 |
Aug17 |
170309 |
167.31 |
167.31 |
161.66 |
162.93 |
-3.17 |
9,374 |
18,923 |
-224 |
Sep17 |
170309 |
163.70 |
163.70 |
159.29 |
160.59 |
-3.11 |
11,296 |
24,531 |
+506 |
Oct17 |
170309 |
151.12 |
151.89 |
146.38 |
147.66 |
-3.02 |
3,381 |
9,582 |
-112 |
Nov17 |
170309 |
147.45 |
147.45 |
143.73 |
144.89 |
-2.93 |
2,179 |
7,507 |
+172 |
Dec17 |
170309 |
146.24 |
146.87 |
141.40 |
142.75 |
-2.82 |
6,006 |
28,002 |
+347 |
Jan18 |
170309 |
143.20 |
143.20 |
140.85 |
142.05 |
-2.77 |
549 |
4,973 |
-75 |
Total Volume and Open Interest |
222,373 |
410,660 |
+4,612 |
e-miNY RBOB Gasoline(NYM) |
Apr17 |
170309 |
162.40 |
162.43 |
162.40 |
162.40 |
-2.86 |
0 |
1 |
+0 |
May17 |
170309 |
164.20 |
164.24 |
164.20 |
164.20 |
-3.05 |
|
|
|
Jun17 |
170309 |
164.90 |
164.90 |
164.88 |
164.90 |
-3.04 |
|
|
|
Jul17 |
170309 |
164.30 |
164.33 |
164.30 |
164.30 |
-3.18 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr17 |
170309 |
2.913 |
2.990 |
2.889 |
2.974 |
+0.073 |
166,482 |
234,437 |
-23,441 |
May17 |
170309 |
2.995 |
3.060 |
2.976 |
3.046 |
+0.065 |
80,924 |
240,012 |
+13,662 |
Jun17 |
170309 |
3.073 |
3.132 |
3.056 |
3.118 |
+0.060 |
31,391 |
108,777 |
+3,909 |
Jul17 |
170309 |
3.135 |
3.194 |
3.121 |
3.182 |
+0.060 |
29,423 |
105,347 |
+418 |
Aug17 |
170309 |
3.151 |
3.214 |
3.149 |
3.206 |
+0.058 |
12,219 |
53,936 |
+1,185 |
Sep17 |
170309 |
3.153 |
3.199 |
3.138 |
3.192 |
+0.055 |
11,563 |
75,977 |
+139 |
Oct17 |
170309 |
3.169 |
3.217 |
3.155 |
3.207 |
+0.051 |
28,536 |
110,071 |
+3,975 |
Nov17 |
170309 |
3.221 |
3.273 |
3.217 |
3.267 |
+0.048 |
5,220 |
39,864 |
+422 |
Dec17 |
170309 |
3.355 |
3.400 |
3.345 |
3.391 |
+0.043 |
3,388 |
45,536 |
+177 |
Jan18 |
170309 |
3.450 |
3.480 |
3.431 |
3.474 |
+0.040 |
6,588 |
69,632 |
+618 |
Feb18 |
170309 |
3.407 |
3.444 |
3.399 |
3.444 |
+0.041 |
1,707 |
28,156 |
+258 |
Mar18 |
170309 |
3.319 |
3.363 |
3.319 |
3.361 |
+0.043 |
3,846 |
45,694 |
-552 |
Apr18 |
170309 |
2.861 |
2.880 |
2.850 |
2.880 |
+0.017 |
4,062 |
67,295 |
+1,190 |
May18 |
170309 |
2.801 |
2.830 |
2.801 |
2.830 |
+0.015 |
809 |
22,912 |
+20 |
Jun18 |
170309 |
2.824 |
2.851 |
2.823 |
2.851 |
+0.013 |
319 |
12,890 |
+145 |
Jul18 |
170309 |
2.851 |
2.877 |
2.851 |
2.877 |
+0.012 |
179 |
14,241 |
-30 |
Total Volume and Open Interest |
387,598 |
1,366,662 |
+2,271 |
Brent Crude Oil(ICE) |
May17 |
170309 |
53.49 |
53.86 |
51.50 |
52.19 |
-0.92 |
269,515 |
507,579 |
-13,483 |
Jun17 |
170309 |
53.59 |
54.11 |
51.78 |
52.46 |
-0.91 |
169,422 |
385,760 |
+7,927 |
Jul17 |
170309 |
53.88 |
54.30 |
52.02 |
52.68 |
-0.89 |
70,399 |
206,954 |
+16,812 |
Aug17 |
170309 |
53.90 |
54.46 |
52.21 |
52.85 |
-0.89 |
29,969 |
118,828 |
-4,237 |
Sep17 |
170309 |
54.14 |
54.55 |
52.33 |
52.96 |
-0.89 |
30,456 |
162,726 |
+452 |
Oct17 |
170309 |
54.19 |
54.60 |
52.41 |
53.02 |
-0.88 |
7,458 |
74,174 |
+270 |
Nov17 |
170309 |
54.22 |
54.63 |
52.46 |
53.05 |
-0.88 |
7,662 |
58,839 |
-844 |
Dec17 |
170309 |
54.26 |
54.66 |
52.50 |
53.10 |
-0.87 |
64,092 |
242,474 |
+1,816 |
Jan18 |
170309 |
54.38 |
54.62 |
52.59 |
53.14 |
-0.86 |
6,184 |
42,134 |
+1,401 |
Feb18 |
170309 |
53.45 |
53.47 |
53.01 |
53.15 |
-0.84 |
2,688 |
29,812 |
+843 |
Mar18 |
170309 |
53.60 |
53.60 |
53.04 |
53.15 |
-0.83 |
3,401 |
30,773 |
-776 |
Apr18 |
170309 |
53.13 |
53.13 |
53.13 |
53.13 |
-0.83 |
573 |
19,297 |
-56 |
May18 |
170309 |
53.09 |
53.09 |
53.09 |
53.09 |
-0.82 |
440 |
14,237 |
+184 |
Jun18 |
170309 |
54.22 |
54.51 |
52.47 |
53.02 |
-0.82 |
9,672 |
83,808 |
+160 |
Total Volume and Open Interest |
701,835 |
2,368,175 |
+14,155 |
Gas Oil(ICE) |
Mar17 |
170309 |
476.00 |
476.00 |
457.00 |
459.50 |
-23.00 |
51,114 |
50,080 |
-21,759 |
Apr17 |
170309 |
472.75 |
476.75 |
459.50 |
462.50 |
-23.25 |
109,775 |
198,564 |
+2,337 |
May17 |
170309 |
475.25 |
479.00 |
461.75 |
464.75 |
-23.50 |
61,000 |
98,743 |
-1,414 |
Jun17 |
170309 |
477.25 |
481.25 |
463.75 |
466.75 |
-23.50 |
50,503 |
120,137 |
+2,059 |
Jul17 |
170309 |
479.75 |
483.75 |
466.25 |
469.25 |
-23.25 |
14,684 |
58,748 |
+1,336 |
Aug17 |
170309 |
484.00 |
486.00 |
468.75 |
471.75 |
-23.25 |
6,292 |
36,971 |
+253 |
Sep17 |
170309 |
486.75 |
488.50 |
471.25 |
474.25 |
-22.75 |
6,599 |
38,432 |
+1,092 |
Oct17 |
170309 |
489.25 |
491.00 |
474.00 |
477.00 |
-22.50 |
2,941 |
35,217 |
+928 |
Nov17 |
170309 |
490.25 |
491.50 |
475.50 |
478.00 |
-22.25 |
1,614 |
15,040 |
+93 |
Dec17 |
170309 |
490.25 |
492.25 |
476.00 |
478.50 |
-22.00 |
16,779 |
90,451 |
-1,526 |
Total Volume and Open Interest |
330,762 |
910,500 |
-16,749 |
Ethanol(CBOT) |
Apr17 |
170309 |
1.487 |
1.504 |
1.483 |
1.488 |
+0.003 |
228 |
2,287 |
-163 |
May17 |
170309 |
1.520 |
1.525 |
1.505 |
1.510 |
+0.003 |
141 |
911 |
+119 |
Jun17 |
170309 |
1.522 |
1.522 |
1.511 |
1.511 |
+0.003 |
13 |
353 |
+0 |
Jul17 |
170309 |
1.519 |
1.519 |
1.513 |
1.513 |
+0.003 |
20 |
244 |
+13 |
Aug17 |
170309 |
1.522 |
1.522 |
1.513 |
1.513 |
+0.003 |
0 |
459 |
+0 |
Sep17 |
170309 |
1.516 |
1.516 |
1.510 |
1.516 |
+0.003 |
30 |
59 |
+25 |
Oct17 |
170309 |
1.510 |
1.510 |
1.501 |
1.502 |
-0.005 |
15 |
156 |
+15 |
Nov17 |
170309 |
1.491 |
1.491 |
1.491 |
1.491 |
-0.005 |
0 |
80 |
+0 |
Total Volume and Open Interest |
447 |
4,571 |
+9 |
WTI Crude Oil(ICE) |
Apr17 |
170309 |
50.49 |
50.84 |
48.61 |
49.28 |
-1.00 |
41,373 |
58,066 |
-2,395 |
May17 |
170309 |
51.04 |
51.39 |
49.17 |
49.83 |
-1.00 |
59,023 |
64,023 |
-2,194 |
Jun17 |
170309 |
51.44 |
51.79 |
49.59 |
50.25 |
-0.99 |
38,261 |
92,690 |
+1,220 |
Jul17 |
170309 |
51.86 |
52.06 |
49.93 |
50.59 |
-0.98 |
12,388 |
40,437 |
+901 |
Aug17 |
170309 |
52.15 |
52.27 |
50.19 |
50.84 |
-0.97 |
5,044 |
18,369 |
-319 |
Sep17 |
170309 |
52.25 |
52.32 |
50.37 |
51.01 |
-0.95 |
10,970 |
32,706 |
+5,744 |
Oct17 |
170309 |
52.38 |
52.53 |
50.49 |
51.13 |
-0.93 |
1,967 |
10,396 |
-82 |
Nov17 |
170309 |
50.90 |
51.70 |
50.65 |
51.22 |
-0.91 |
836 |
5,206 |
+60 |
Dec17 |
170309 |
52.49 |
52.53 |
50.66 |
51.29 |
-0.90 |
13,569 |
117,885 |
+165 |
Jan18 |
170309 |
51.33 |
51.33 |
51.33 |
51.33 |
-0.88 |
881 |
6,046 |
-398 |
Feb18 |
170309 |
51.35 |
51.35 |
51.35 |
51.35 |
-0.87 |
352 |
4,157 |
-24 |
Mar18 |
170309 |
51.36 |
51.36 |
51.36 |
51.36 |
-0.86 |
574 |
8,369 |
+284 |
Apr18 |
170309 |
51.36 |
51.36 |
51.36 |
51.36 |
-0.86 |
139 |
1,639 |
-2 |
May18 |
170309 |
51.36 |
51.36 |
51.36 |
51.36 |
-0.86 |
57 |
599 |
-7 |
Jun18 |
170309 |
52.57 |
52.57 |
51.15 |
51.36 |
-0.85 |
797 |
26,861 |
-282 |
Jul18 |
170309 |
51.33 |
51.33 |
51.33 |
51.33 |
-0.84 |
0 |
384 |
+0 |
Total Volume and Open Interest |
191,493 |
608,829 |
+3,811 |
US Dollar Index(ICE) |
Mar17 |
170309 |
102.150 |
102.250 |
101.700 |
101.853 |
-0.222 |
20,648 |
57,135 |
-1,095 |
Jun17 |
170309 |
102.045 |
102.125 |
101.570 |
101.717 |
-0.232 |
6,446 |
25,540 |
+2,596 |
Sep17 |
170309 |
101.845 |
101.990 |
101.430 |
101.573 |
-0.243 |
31 |
517 |
+8 |
Total Volume and Open Interest |
27,132 |
83,511 |
+1,516 |
Australian Dollar(CME) |
Mar17 |
170309 |
75.23 |
75.34 |
74.91 |
75.06 |
-0.29 |
94,082 |
109,029 |
-11,510 |
Jun17 |
170309 |
75.09 |
75.20 |
74.77 |
74.93 |
-0.29 |
26,829 |
43,295 |
+17,303 |
Sep17 |
170309 |
75.00 |
75.01 |
74.67 |
74.82 |
-0.28 |
10 |
722 |
+2 |
Total Volume and Open Interest |
121,181 |
153,365 |
+5,854 |
British Pound(CME) |
Mar17 |
170309 |
121.70 |
121.96 |
121.34 |
121.78 |
+0.08 |
106,755 |
179,133 |
-28,982 |
Jun17 |
170309 |
121.96 |
122.24 |
121.61 |
122.07 |
+0.07 |
34,081 |
82,314 |
+22,530 |
Sep17 |
170309 |
122.41 |
122.55 |
122.01 |
122.40 |
+0.07 |
133 |
375 |
+127 |
Total Volume and Open Interest |
141,079 |
262,512 |
-6,320 |
Canadian Dollar(CME) |
Mar17 |
170309 |
74.08 |
74.17 |
73.88 |
73.99 |
-0.12 |
64,147 |
112,708 |
-5,837 |
Jun17 |
170309 |
74.21 |
74.27 |
73.98 |
74.09 |
-0.12 |
19,051 |
32,136 |
+12,738 |
Sep17 |
170309 |
74.35 |
74.36 |
74.12 |
74.21 |
-0.11 |
97 |
1,216 |
+49 |
Dec17 |
170309 |
74.38 |
74.46 |
74.25 |
74.33 |
-0.11 |
17 |
1,237 |
+11 |
Total Volume and Open Interest |
83,415 |
147,601 |
+7,010 |
Japanese Yen(CME) |
Mar17 |
170309 |
87.39 |
87.45 |
86.95 |
87.07 |
-0.34 |
140,761 |
142,494 |
-34,472 |
Jun17 |
170309 |
87.75 |
87.83 |
87.30 |
87.44 |
-0.34 |
66,902 |
74,715 |
+30,183 |
Sep17 |
170309 |
87.87 |
88.08 |
87.79 |
87.86 |
-0.35 |
0 |
155 |
+0 |
Total Volume and Open Interest |
207,865 |
217,982 |
-4,294 |
Swiss Franc(CME) |
Mar17 |
170309 |
98.53 |
99.10 |
98.40 |
99.02 |
+0.43 |
20,497 |
46,488 |
-1,417 |
Jun17 |
170309 |
99.08 |
99.67 |
99.00 |
99.59 |
+0.43 |
5,957 |
9,976 |
+4,192 |
Sep17 |
170309 |
100.06 |
100.32 |
99.91 |
100.19 |
+0.40 |
5 |
28 |
+5 |
Total Volume and Open Interest |
26,459 |
56,508 |
+2,780 |
EuroFX(CME) |
Mar17 |
170309 |
105.42 |
106.16 |
105.26 |
105.94 |
+0.44 |
201,552 |
292,332 |
-57,856 |
Jun17 |
170309 |
105.90 |
106.66 |
105.75 |
106.43 |
+0.44 |
94,200 |
141,017 |
+57,220 |
Sep17 |
170309 |
106.40 |
107.15 |
106.30 |
106.94 |
+0.43 |
287 |
1,050 |
+255 |
Total Volume and Open Interest |
296,509 |
435,309 |
-454 |
Mexican Peso(CME) |
Mar17 |
170309 |
507.75 |
508.50 |
502.25 |
503.63 |
-4.63 |
63,270 |
120,572 |
-12,519 |
Apr17 |
170309 |
501.13 |
501.13 |
501.13 |
501.13 |
-4.63 |
|
|
|
Total Volume and Open Interest |
101,576 |
209,454 |
+18,090 |
Brazilian Real(CME) |
Apr17 |
170309 |
311.35 |
314.40 |
310.75 |
311.35 |
-3.15 |
871 |
26,259 |
+59 |
May17 |
170309 |
312.00 |
312.00 |
309.35 |
309.55 |
-3.25 |
0 |
104 |
+0 |
Jun17 |
170309 |
307.95 |
307.95 |
307.25 |
307.25 |
-3.20 |
0 |
4,880 |
+0 |
Jul17 |
170309 |
305.15 |
305.15 |
305.15 |
305.15 |
-3.30 |
|
|
|
Total Volume and Open Interest |
871 |
31,243 |
+59 |
30-Year T-Bonds(CBOT) |
Mar17 |
170309 |
149~040 |
149~040 |
147~270 |
148~020 |
-1~030 |
1,972 |
6,830 |
-785 |
Jun17 |
170309 |
147~260 |
147~300 |
146~190 |
146~260 |
-1~030 |
187,279 |
666,548 |
-2,796 |
Sep17 |
170309 |
145~260 |
145~260 |
145~260 |
145~260 |
-1~040 |
0 |
2 |
+0 |
Total Volume and Open Interest |
189,251 |
673,380 |
-3,581 |
10-Year T-Notes(CBOT) |
Mar17 |
170309 |
123~210 |
123~240 |
123~110 |
123~150 |
-0~095 |
19,444 |
43,407 |
-10,207 |
Jun17 |
170309 |
123~015 |
123~040 |
122~225 |
122~265 |
-0~100 |
859,981 |
3,211,071 |
-15,346 |
Sep17 |
170309 |
122~150 |
122~150 |
122~150 |
122~150 |
-0~100 |
0 |
1 |
+0 |
Total Volume and Open Interest |
879,425 |
3,254,479 |
-25,553 |
5-Year T-Notes(CBOT) |
Mar17 |
170309 |
117~034 |
117~054 |
116~310 |
117~006 |
-0~046 |
13,454 |
93,676 |
-73 |
Jun17 |
170309 |
116~220 |
116~242 |
116~162 |
116~186 |
-0~052 |
490,457 |
2,988,959 |
+4,510 |
Sep17 |
170309 |
116~052 |
116~052 |
116~052 |
116~052 |
-0~052 |
0 |
2 |
+0 |
Total Volume and Open Interest |
503,911 |
3,082,637 |
+4,437 |
2 Year T-Notes(CBOT) |
Mar17 |
170309 |
108~070 |
108~074 |
108~066 |
108~074 |
-0~002 |
6,960 |
23,374 |
-1,113 |
Jun17 |
170309 |
107~284 |
107~292 |
107~274 |
107~282 |
-0~006 |
265,854 |
1,392,794 |
+20,350 |
Sep17 |
170309 |
107~282 |
107~282 |
107~282 |
107~282 |
-0~006 |
|
|
|
Total Volume and Open Interest |
272,814 |
1,416,168 |
+19,237 |
Eurodollars(CME) |
Mar17 |
170309 |
98.868 |
98.870 |
98.860 |
98.863 |
-0.007 |
220,140 |
1,275,232 |
+5,913 |
Jun17 |
170309 |
98.680 |
98.680 |
98.660 |
98.665 |
-0.015 |
221,568 |
1,536,314 |
+12,200 |
Sep17 |
170309 |
98.540 |
98.540 |
98.515 |
98.520 |
-0.025 |
217,042 |
1,220,503 |
+8,289 |
Dec17 |
170309 |
98.380 |
98.380 |
98.345 |
98.355 |
-0.030 |
275,319 |
1,467,847 |
-11,576 |
Mar18 |
170309 |
98.240 |
98.240 |
98.205 |
98.215 |
-0.035 |
196,830 |
1,068,238 |
+8,838 |
Jun18 |
170309 |
98.095 |
98.100 |
98.055 |
98.070 |
-0.035 |
211,212 |
933,139 |
-4,740 |
Sep18 |
170309 |
97.965 |
97.970 |
97.920 |
97.935 |
-0.040 |
158,327 |
758,861 |
+8,946 |
Dec18 |
170309 |
97.830 |
97.835 |
97.785 |
97.795 |
-0.045 |
229,286 |
1,179,294 |
+23,925 |
Mar19 |
170309 |
97.740 |
97.745 |
97.690 |
97.705 |
-0.050 |
118,473 |
667,477 |
+11,390 |
Jun19 |
170309 |
97.655 |
97.665 |
97.605 |
97.625 |
-0.050 |
111,185 |
637,433 |
+3,104 |
Sep19 |
170309 |
97.585 |
97.590 |
97.530 |
97.545 |
-0.055 |
80,236 |
496,215 |
+5,802 |
Dec19 |
170309 |
97.495 |
97.505 |
97.435 |
97.455 |
-0.060 |
121,556 |
620,708 |
-1,805 |
Mar20 |
170309 |
97.445 |
97.460 |
97.390 |
97.405 |
-0.065 |
71,256 |
293,852 |
+22,473 |
Jun20 |
170309 |
97.410 |
97.415 |
97.340 |
97.360 |
-0.065 |
51,553 |
188,166 |
+5,543 |
Sep20 |
170309 |
97.360 |
97.370 |
97.295 |
97.315 |
-0.070 |
33,545 |
175,856 |
+3,760 |
Dec20 |
170309 |
97.315 |
97.315 |
97.240 |
97.260 |
-0.070 |
43,341 |
217,021 |
+1 |
Mar21 |
170309 |
97.275 |
97.285 |
97.205 |
97.225 |
-0.075 |
26,320 |
107,223 |
+3,511 |
Jun21 |
170309 |
97.240 |
97.250 |
97.170 |
97.190 |
-0.075 |
20,830 |
101,313 |
+847 |
Total Volume and Open Interest |
2,491,434 |
13,375,593 |
+121,921 |
Ultra T-Bond(CBOT) |
Mar17 |
170309 |
157~25 |
157~25 |
156~16 |
156~23 |
-1~05 |
7,523 |
25,465 |
-4,351 |
Jun17 |
170309 |
156~20 |
156~25 |
155~11 |
155~20 |
-1~05 |
93,483 |
704,457 |
+7,640 |
Sep17 |
170309 |
155~20 |
155~20 |
155~20 |
155~20 |
-1~05 |
|
|
|
Total Volume and Open Interest |
101,006 |
729,922 |
+3,289 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170309 |
132~305 |
133~035 |
132~170 |
132~205 |
-0~175 |
768 |
8,005 |
-343 |
Jun17 |
170309 |
131~220 |
131~255 |
131~050 |
131~095 |
-0~170 |
48,431 |
330,911 |
+2,083 |
Sep17 |
170309 |
131~095 |
131~095 |
131~095 |
131~095 |
-0~170 |
|
|
|
Total Volume and Open Interest |
49,199 |
338,916 |
+1,740 |
30 Day Federal Funds(CBOT) |
Mar17 |
170309 |
99.225 |
99.225 |
99.223 |
99.225 |
unch |
9,545 |
107,538 |
+248 |
Apr17 |
170309 |
99.125 |
99.125 |
99.120 |
99.125 |
unch |
110,612 |
452,929 |
+17,895 |
May17 |
170309 |
99.105 |
99.110 |
99.100 |
99.105 |
-0.005 |
82,865 |
224,571 |
-25,739 |
Jun17 |
170309 |
99.045 |
99.045 |
99.035 |
99.040 |
-0.005 |
5,831 |
60,609 |
-1,656 |
Jul17 |
170309 |
98.990 |
98.990 |
98.980 |
98.990 |
-0.005 |
28,896 |
125,825 |
-252 |
Aug17 |
170309 |
98.955 |
98.955 |
98.945 |
98.950 |
-0.010 |
20,044 |
79,789 |
+641 |
Total Volume and Open Interest |
298,202 |
1,400,594 |
-5,969 |
Japanese Govt Bonds(SGX) |
Jun17 |
170308 |
150.26 |
150.35 |
150.10 |
150.10 |
-0.16 |
3,155 |
3,247 |
+1,404 |
Sep17 |
170308 |
150.10 |
150.10 |
150.10 |
150.10 |
-0.16 |
|
|
|
Dec17 |
170308 |
150.10 |
150.10 |
150.10 |
150.10 |
-0.16 |
|
|
|
Total Volume and Open Interest |
7,122 |
15,830 |
-633 |
Euro-Buxl(EUREX) |
Jun17 |
170309 |
165.70 |
165.90 |
163.14 |
164.20 |
-1.30 |
81,881 |
202,307 |
-9,556 |
Sep17 |
170309 |
162.30 |
162.30 |
162.30 |
162.30 |
-1.30 |
69 |
17 |
+11 |
Dec17 |
170309 |
162.30 |
162.30 |
162.30 |
162.30 |
|
|
|
|
Euro-Bund(EUREX) |
Jun17 |
170309 |
160.53 |
160.66 |
159.57 |
159.99 |
-0.51 |
955,361 |
1,938,949 |
-66,246 |
Sep17 |
170309 |
161.98 |
162.00 |
160.95 |
161.35 |
-0.51 |
280 |
7,427 |
+59 |
Dec17 |
170309 |
161.35 |
161.35 |
161.35 |
161.35 |
|
|
|
|
Euro-Bobl(EUREX) |
Jun17 |
170309 |
131.83 |
132.04 |
131.55 |
131.71 |
-0.13 |
762,604 |
1,602,052 |
-8,698 |
Sep17 |
170309 |
132.36 |
132.36 |
132.36 |
132.36 |
-0.18 |
1 |
130 |
+129 |
Dec17 |
170309 |
132.36 |
132.36 |
132.36 |
132.36 |
|
|
|
|
Euro-Schatz(EUREX) |
Jun17 |
170309 |
112.32 |
112.40 |
112.29 |
112.38 |
+0.06 |
423,247 |
1,428,063 |
+129,117 |
Sep17 |
170309 |
112.22 |
112.22 |
112.22 |
112.22 |
-0.10 |
|
|
|
Dec17 |
170309 |
112.22 |
112.22 |
112.22 |
112.22 |
|
|
|
|
3-Mth Euribor(EUREX) |
Mar17 |
170309 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
255 |
3,484 |
-40 |
Jun17 |
170309 |
100.290 |
100.295 |
100.290 |
100.295 |
unch |
214 |
33,636 |
+39 |
Sep17 |
170309 |
100.260 |
100.260 |
100.260 |
100.260 |
+0.005 |
0 |
4,486 |
+0 |
Total Volume and Open Interest |
482 |
72,779 |
+96 |
Long Gilt(LIFFE) |
Mar17 |
170309 |
127~13 |
127~26 |
127~10 |
127~18 |
+0~06 |
1,920 |
68,412 |
-825 |
Jun17 |
170309 |
126~06 |
126~23 |
126~05 |
126~14 |
+0~06 |
181,899 |
653,748 |
+4,439 |
Total Volume and Open Interest |
183,819 |
722,162 |
+3,614 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170309 |
99.64 |
99.65 |
99.64 |
99.65 |
+0.01 |
20,534 |
363,273 |
-301 |
Jun17 |
170309 |
99.61 |
99.62 |
99.61 |
99.61 |
unch |
62,938 |
513,787 |
+4,849 |
Sep17 |
170309 |
99.58 |
99.59 |
99.57 |
99.58 |
unch |
30,375 |
382,410 |
-5,813 |
Dec17 |
170309 |
99.55 |
99.56 |
99.54 |
99.55 |
unch |
50,853 |
356,415 |
+940 |
Mar18 |
170309 |
99.52 |
99.53 |
99.50 |
99.51 |
-0.01 |
35,298 |
287,618 |
-1,321 |
Jun18 |
170309 |
99.48 |
99.49 |
99.45 |
99.46 |
-0.01 |
43,661 |
314,134 |
-549 |
Total Volume and Open Interest |
432,600 |
3,233,551 |
+13,489 |
3-Mth Euribor(LIFFE) |
Mar17 |
170309 |
100.330 |
100.330 |
100.325 |
100.325 |
unch |
44,369 |
281,797 |
+4,393 |
Jun17 |
170309 |
100.295 |
100.305 |
100.290 |
100.295 |
+0.005 |
77,299 |
476,574 |
+13,695 |
Sep17 |
170309 |
100.260 |
100.280 |
100.250 |
100.260 |
+0.005 |
98,272 |
422,698 |
-1,580 |
Total Volume and Open Interest |
1,104,125 |
3,856,297 |
+17,024 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170309 |
98.20 |
98.21 |
98.18 |
98.18 |
-0.03 |
34,635 |
47,797 |
-15,003 |
Jun17 |
170309 |
98.19 |
98.19 |
98.16 |
98.19 |
unch |
39,110 |
239,170 |
+5,174 |
Sep17 |
170309 |
98.14 |
98.14 |
98.11 |
98.14 |
unch |
24,746 |
179,456 |
+1,549 |
Dec17 |
170309 |
98.06 |
98.06 |
98.03 |
98.05 |
-0.01 |
20,558 |
237,994 |
+1,865 |
Mar18 |
170309 |
97.95 |
97.96 |
97.92 |
97.95 |
-0.01 |
11,018 |
122,500 |
-17 |
Jun18 |
170309 |
97.84 |
97.85 |
97.81 |
97.84 |
-0.01 |
12,362 |
112,738 |
+1,333 |
Sep18 |
170309 |
97.74 |
97.74 |
97.69 |
97.72 |
-0.02 |
10,331 |
78,406 |
+640 |
Dec18 |
170309 |
97.63 |
97.64 |
97.59 |
97.62 |
-0.02 |
5,805 |
57,144 |
+1,900 |
Mar19 |
170309 |
97.53 |
97.53 |
97.48 |
97.51 |
-0.02 |
1,810 |
11,053 |
+1,387 |
Jun19 |
170309 |
97.42 |
97.42 |
97.40 |
97.41 |
-0.02 |
932 |
5,824 |
-16 |
Total Volume and Open Interest |
161,707 |
1,094,694 |
-788 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170309 |
97.10 |
97.12 |
97.03 |
97.04 |
-0.07 |
104,679 |
1,039,855 |
-1,932 |
Jun17 |
170309 |
97.09 |
97.11 |
97.01 |
97.03 |
-0.07 |
3,815 |
6,498 |
+3,537 |
Total Volume and Open Interest |
108,494 |
1,046,353 |
+1,605 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170309 |
97.87 |
97.89 |
97.82 |
97.85 |
-0.03 |
146,683 |
1,070,610 |
-4,206 |
Jun17 |
170309 |
97.89 |
97.89 |
97.83 |
97.86 |
-0.04 |
8,341 |
15,959 |
+7,192 |
Total Volume and Open Interest |
155,024 |
1,086,569 |
+2,986 |
Gold(CMX) |
Apr17 |
170309 |
1207.7 |
1208.9 |
1199.0 |
1203.2 |
-6.2 |
203,709 |
243,246 |
-14,706 |
Jun17 |
170309 |
1211.4 |
1212.2 |
1202.2 |
1206.6 |
-6.2 |
26,405 |
109,364 |
+8,402 |
Aug17 |
170309 |
1214.0 |
1215.1 |
1207.7 |
1209.7 |
-6.3 |
3,747 |
27,699 |
+253 |
Oct17 |
170309 |
1216.7 |
1218.0 |
1211.0 |
1212.8 |
-6.2 |
735 |
4,464 |
+177 |
Dec17 |
170309 |
1220.5 |
1221.4 |
1211.7 |
1215.9 |
-6.2 |
2,930 |
28,140 |
-72 |
Feb18 |
170309 |
1223.1 |
1223.4 |
1217.4 |
1219.3 |
-6.2 |
197 |
6,132 |
-12 |
Apr18 |
170309 |
1222.0 |
1222.9 |
1222.0 |
1222.9 |
-6.2 |
6 |
356 |
+1 |
Jun18 |
170309 |
1232.2 |
1232.2 |
1226.6 |
1226.6 |
-6.2 |
253 |
4,680 |
+172 |
Aug18 |
170309 |
1230.5 |
1230.5 |
1230.5 |
1230.5 |
-6.2 |
17 |
609 |
-2 |
Oct18 |
170309 |
1234.4 |
1234.4 |
1234.4 |
1234.4 |
-6.2 |
0 |
5 |
+0 |
Dec18 |
170309 |
1242.6 |
1242.6 |
1238.4 |
1238.4 |
-6.2 |
318 |
5,572 |
+57 |
Total Volume and Open Interest |
239,137 |
434,401 |
-5,587 |
Silver(CMX) |
Mar17 |
170309 |
1716.0 |
1725.5 |
1692.5 |
1699.3 |
-26.4 |
359 |
2,250 |
-15 |
May17 |
170309 |
1725.5 |
1731.0 |
1695.5 |
1703.6 |
-26.2 |
55,268 |
151,609 |
-1,676 |
Jul17 |
170309 |
1732.5 |
1737.5 |
1703.5 |
1710.1 |
-26.2 |
1,785 |
15,402 |
+223 |
Sep17 |
170309 |
1731.0 |
1743.0 |
1711.5 |
1716.4 |
-26.3 |
609 |
8,050 |
-25 |
Dec17 |
170309 |
1748.0 |
1752.0 |
1720.0 |
1726.1 |
-26.3 |
561 |
12,371 |
+34 |
Mar18 |
170309 |
1751.0 |
1751.0 |
1735.7 |
1735.7 |
-26.8 |
0 |
365 |
+0 |
May18 |
170309 |
1742.2 |
1742.2 |
1742.2 |
1742.2 |
-27.1 |
0 |
26 |
+0 |
Total Volume and Open Interest |
58,803 |
192,398 |
-1,449 |
Platinum(NYMEX) |
Apr17 |
170309 |
949.0 |
954.1 |
935.3 |
937.2 |
-12.3 |
24,561 |
49,109 |
-3,711 |
Jul17 |
170309 |
954.5 |
957.1 |
939.0 |
940.5 |
-12.3 |
5,696 |
17,019 |
+3,285 |
Oct17 |
170309 |
958.3 |
959.8 |
942.8 |
944.6 |
-12.0 |
15 |
2,004 |
-1 |
Jan18 |
170309 |
951.2 |
951.2 |
948.2 |
948.2 |
-12.0 |
9 |
58 |
+1 |
Total Volume and Open Interest |
30,289 |
68,200 |
-422 |
Palladium(NYMEX) |
Mar17 |
170309 |
773.75 |
773.75 |
748.90 |
748.90 |
-23.50 |
17 |
73 |
-17 |
Jun17 |
170309 |
769.40 |
771.65 |
746.95 |
748.05 |
-22.35 |
5,062 |
27,711 |
+228 |
Sep17 |
170309 |
770.00 |
770.00 |
748.85 |
748.85 |
-22.30 |
24 |
170 |
+7 |
Total Volume and Open Interest |
5,113 |
27,966 |
+214 |
Copper(CMX) |
Mar17 |
170309 |
257.60 |
258.35 |
255.00 |
257.00 |
-2.20 |
1,728 |
2,759 |
-413 |
May17 |
170309 |
259.00 |
260.00 |
255.85 |
258.00 |
-2.05 |
69,660 |
147,949 |
-1,549 |
Jul17 |
170309 |
260.80 |
261.25 |
257.50 |
259.55 |
-2.00 |
8,315 |
36,428 |
+1,172 |
Sep17 |
170309 |
261.75 |
262.00 |
258.80 |
260.85 |
-1.90 |
4,311 |
18,381 |
-792 |
Dec17 |
170309 |
263.00 |
263.35 |
260.00 |
262.20 |
-1.80 |
1,962 |
23,396 |
+107 |
Total Volume and Open Interest |
87,396 |
267,379 |
-1,120 |
E-mini DJIA Index(CBOT) |
Mar17 |
170309 |
20859 |
20907 |
20781 |
20869 |
+1 |
113,939 |
143,955 |
+270 |
Jun17 |
170309 |
20813 |
20861 |
20742 |
20828 |
+5 |
2,624 |
3,496 |
+243 |
Sep17 |
170309 |
20760 |
20798 |
20723 |
20779 |
+11 |
2 |
75 |
+2 |
Dec17 |
170309 |
20737 |
20803 |
20737 |
20737 |
+11 |
1 |
6 |
+1 |
Total Volume and Open Interest |
116,566 |
147,532 |
+516 |
S & P 500(CME) |
Mar17 |
170309 |
2363.20 |
2366.30 |
2359.80 |
2366.30 |
+2.20 |
4,602 |
88,843 |
-98 |
Jun17 |
170309 |
2360.00 |
2365.50 |
2352.00 |
2363.20 |
+2.10 |
2,208 |
7,366 |
+539 |
Sep17 |
170309 |
2360.50 |
2360.50 |
2349.40 |
2360.50 |
+2.10 |
1 |
21 |
+0 |
Dec17 |
170309 |
2358.40 |
2358.40 |
2347.30 |
2358.40 |
+2.10 |
0 |
5 |
+0 |
Total Volume and Open Interest |
6,811 |
96,235 |
+241 |
S & P 500 E-Mini(Globex) |
Mar17 |
170309 |
2363.75 |
2369.25 |
2354.00 |
2366.25 |
+2.25 |
1,303,962 |
2,984,987 |
-28,910 |
Jun17 |
170309 |
2360.25 |
2366.25 |
2351.00 |
2363.25 |
+2.25 |
96,753 |
244,700 |
+38,782 |
Sep17 |
170309 |
2358.50 |
2363.00 |
2350.00 |
2360.50 |
+2.00 |
134 |
1,492 |
-11 |
Dec17 |
170309 |
2356.00 |
2358.50 |
2355.00 |
2358.50 |
+2.25 |
12 |
239 |
+6 |
Total Volume and Open Interest |
1,400,861 |
3,231,427 |
+9,867 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170309 |
5362.30 |
5372.00 |
5335.50 |
5366.80 |
+3.80 |
180,791 |
228,740 |
-3,633 |
Jun17 |
170309 |
5365.50 |
5376.50 |
5340.30 |
5370.80 |
+3.80 |
6,952 |
5,475 |
+1,929 |
Sep17 |
170309 |
5365.00 |
5372.80 |
5357.00 |
5372.80 |
+3.80 |
2 |
49 |
+0 |
Total Volume and Open Interest |
187,745 |
234,280 |
-1,704 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170309 |
1709.80 |
1715.10 |
1695.70 |
1702.50 |
-7.30 |
11,871 |
95,286 |
-55 |
Jun17 |
170309 |
1711.20 |
1714.60 |
1695.40 |
1701.50 |
-7.90 |
351 |
400 |
+275 |
Sep17 |
170309 |
1700.10 |
1700.10 |
1700.10 |
1700.10 |
-7.90 |
|
|
|
Total Volume and Open Interest |
12,222 |
95,686 |
+220 |
Volatility Index(CBOE) |
Mar17 |
170309 |
12.70 |
12.95 |
12.45 |
12.78 |
+0.10 |
95,016 |
227,188 |
+920 |
Apr17 |
170309 |
14.45 |
14.65 |
14.25 |
14.43 |
unch |
64,257 |
206,547 |
+6,280 |
May17 |
170309 |
15.35 |
15.51 |
15.10 |
15.28 |
-0.05 |
23,942 |
61,549 |
+951 |
Jun17 |
170309 |
16.00 |
16.15 |
15.77 |
15.93 |
-0.05 |
5,431 |
33,712 |
-304 |
Total Volume and Open Interest |
195,018 |
599,379 |
+8,062 |
Russell 2000 Mini(ICE) |
Mar17 |
170309 |
1364.40 |
1371.10 |
1355.00 |
1358.90 |
-5.40 |
125,643 |
602,282 |
+1,188 |
Jun17 |
170309 |
1366.10 |
1371.20 |
1355.10 |
1358.70 |
-5.70 |
3,842 |
5,137 |
+3,147 |
Sep17 |
170309 |
1359.40 |
1359.40 |
1357.70 |
1357.70 |
-5.70 |
0 |
198 |
+0 |
Total Volume and Open Interest |
129,485 |
607,697 |
+4,335 |
Nikkei 225(CME) |
Mar17 |
170309 |
19290 |
19435 |
19265 |
19410 |
+90 |
17,086 |
22,298 |
+3,288 |
Jun17 |
170309 |
19250 |
19395 |
19215 |
19365 |
+95 |
12,273 |
27,831 |
+7,155 |
Total Volume and Open Interest |
29,359 |
50,129 |
+10,443 |
Nikkei 225(SGX) |
Jun17 |
170309 |
19165 |
19255 |
19160 |
19180 |
+60 |
113,055 |
127,701 |
+78,696 |
Sep17 |
170308 |
19090 |
19090 |
19090 |
19090 |
-95 |
0 |
409 |
+0 |
Dec17 |
170309 |
19030 |
19030 |
19030 |
19030 |
+55 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
263,361 |
306,877 |
+66,353 |
Nikkei 225 Mini(JPX) |
Mar17 |
170308 |
19330 |
19395 |
19190 |
19250 |
-100 |
721,121 |
444,367 |
-37,141 |
Jun17 |
170308 |
19200 |
19265 |
19060 |
19120 |
-100 |
101,127 |
76,255 |
+32,553 |
Sep17 |
170308 |
19170 |
19210 |
19025 |
19070 |
-100 |
269 |
1,342 |
+73 |
Total Volume and Open Interest |
833,861 |
567,675 |
-4,331 |
Nikkei 225(JPX) |
Mar17 |
170308 |
19330 |
19400 |
19193 |
19250 |
-100 |
106,632 |
335,647 |
-25,103 |
Jun17 |
170308 |
19200 |
19260 |
19060 |
19120 |
-100 |
69,171 |
123,346 |
+55,207 |
Sep17 |
170308 |
19140 |
19150 |
19060 |
19070 |
-100 |
10 |
9,304 |
-1 |
Total Volume and Open Interest |
175,835 |
550,843 |
+30,117 |
Nikkei 225(CME) Yen |
Mar17 |
170309 |
19295 |
19435 |
19265 |
19415 |
+95 |
37,733 |
47,047 |
-5,302 |
Jun17 |
170309 |
19165 |
19320 |
19130 |
19290 |
+105 |
22,247 |
32,684 |
+14,558 |
Sep17 |
170309 |
19240 |
19240 |
19240 |
19240 |
+105 |
|
|
|
Total Volume and Open Interest |
59,980 |
79,732 |
+9,256 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170309 |
19290 |
19410 |
19290 |
19410 |
+90 |
2 |
92 |
-2 |
Jun17 |
170309 |
19180 |
19290 |
19180 |
19290 |
+100 |
|
|
|
Sep17 |
170309 |
19240 |
19240 |
19240 |
19240 |
+100 |
|
|
|
Total Volume and Open Interest |
2 |
92 |
-2 |
CAC 40(EURONEXT) |
Mar17 |
170309 |
4951.5 |
4989.0 |
4938.5 |
4981.5 |
+21.0 |
93,707 |
390,625 |
+12,543 |
Apr17 |
170309 |
4933.5 |
4970.5 |
4923.0 |
4963.5 |
+21.0 |
9,268 |
56,782 |
+7,038 |
May17 |
170309 |
4906.5 |
4906.5 |
4903.0 |
4903.0 |
+21.5 |
5 |
140 |
+5 |
Jun17 |
170309 |
4821.0 |
4851.5 |
4809.5 |
4848.0 |
+22.5 |
3,198 |
7,037 |
+3,173 |
Total Volume and Open Interest |
106,178 |
454,599 |
+22,759 |
Hang Seng Index(HKFE) |
Mar17 |
170309 |
23793 |
23803 |
23430 |
23499 |
-278 |
74,403 |
138,518 |
+756 |
Apr17 |
170309 |
23802 |
23802 |
23443 |
23497 |
-286 |
1,080 |
2,344 |
+462 |
Total Volume and Open Interest |
76,166 |
149,201 |
+1,459 |
DAX(EUREX) |
Mar17 |
170309 |
11945.0 |
12025.0 |
11915.5 |
11983.5 |
+4.0 |
54,996 |
179,044 |
+6,985 |
Jun17 |
170309 |
11976.0 |
12052.0 |
11950.0 |
12014.5 |
+4.0 |
1,514 |
18,671 |
+927 |
Sep17 |
170309 |
11976.5 |
12030.0 |
11976.5 |
12003.0 |
+4.0 |
27 |
2,746 |
+14 |
Total Volume and Open Interest |
56,537 |
200,461 |
+7,926 |
Mini-DAX(EUREX) |
Mar17 |
170309 |
11948.0 |
12025.0 |
11917.0 |
11983.5 |
+4.0 |
17,962 |
11,987 |
+498 |
Jun17 |
170309 |
11986.0 |
12048.0 |
11953.0 |
12014.5 |
+4.0 |
290 |
3,928 |
-139 |
Sep17 |
170309 |
11956.0 |
12022.0 |
11952.0 |
12003.0 |
+4.0 |
1 |
58 |
+6 |
Total Volume and Open Interest |
18,253 |
15,973 |
+365 |
FT-SE 100(EURONEXT) |
Mar17 |
170309 |
7315.50 |
7316.50 |
7255.00 |
7310.00 |
-28.00 |
75,992 |
745,544 |
-2,545 |
Jun17 |
170309 |
7228.00 |
7241.00 |
7179.50 |
7235.00 |
-27.50 |
9,608 |
55,491 |
+5,815 |
Sep17 |
170309 |
7170.00 |
7170.00 |
7170.00 |
7170.00 |
-26.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
85,600 |
801,043 |
+3,270 |
SPI 200(SFE) |
Mar17 |
170309 |
5750.0 |
5765.0 |
5727.0 |
5751.0 |
+4.0 |
33,330 |
271,134 |
+517 |
Jun17 |
170309 |
5736.0 |
5749.0 |
5713.0 |
5735.0 |
+3.0 |
2,592 |
5,520 |
+1,869 |
Sep17 |
170309 |
5679.0 |
5679.0 |
5679.0 |
5679.0 |
+6.0 |
0 |
1,922 |
+0 |
Total Volume and Open Interest |
35,987 |
279,672 |
+2,386 |
FTSE MIB(ISE) |
Mar17 |
170309 |
19405.00 |
19650.00 |
19320.00 |
19575.00 |
+94.00 |
20,565 |
39,145 |
+120 |
Jun17 |
170309 |
18995.00 |
19210.00 |
18890.00 |
19138.00 |
+94.00 |
625 |
2,366 |
+15 |
Sep17 |
170309 |
19043.00 |
19043.00 |
19043.00 |
19043.00 |
+94.00 |
3 |
2 |
+2 |
Total Volume and Open Interest |
21,193 |
41,513 |
+137 |
KOSPI 200(KFE) |
Mar17 |
170309 |
272.35 |
272.85 |
271.45 |
271.45 |
-0.75 |
99,778 |
83,068 |
-33,680 |
Jun17 |
170309 |
271.80 |
271.90 |
271.65 |
271.65 |
-1.05 |
9,668 |
89,050 |
+38,622 |
Sep17 |
170309 |
272.35 |
272.45 |
272.35 |
272.45 |
-0.75 |
71 |
4,444 |
+818 |
Total Volume and Open Interest |
109,520 |
187,851 |
+5,971 |
GSCI(CME) |
Mar17 |
170309 |
381.40 |
385.45 |
379.00 |
380.75 |
-5.05 |
2,891 |
12,310 |
-2,785 |
Apr17 |
170309 |
385.85 |
387.30 |
381.10 |
382.80 |
-5.15 |
2,705 |
2,966 |
+2,690 |
May17 |
170309 |
384.80 |
384.80 |
384.80 |
384.80 |
-5.15 |
|
|
|
Total Volume and Open Interest |
5,596 |
15,276 |
-95 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|