|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 13, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170313 |
996.25 |
1000.00 |
995.50 |
996.25 |
unch |
4,953 |
1,751 |
-892 |
May17 |
170313 |
1006.25 |
1010.25 |
1003.50 |
1006.00 |
-0.50 |
138,732 |
323,609 |
-4,729 |
Jul17 |
170313 |
1016.25 |
1019.50 |
1013.25 |
1015.75 |
-0.50 |
59,691 |
159,722 |
+2,970 |
Aug17 |
170313 |
1017.50 |
1020.50 |
1014.50 |
1017.00 |
-0.25 |
4,824 |
17,577 |
+1,111 |
Sep17 |
170313 |
1005.50 |
1009.75 |
1005.25 |
1007.75 |
+1.75 |
1,828 |
5,349 |
-185 |
Nov17 |
170313 |
1000.00 |
1004.50 |
997.75 |
1002.25 |
+2.50 |
34,635 |
146,779 |
+4,926 |
Jan18 |
170313 |
1005.50 |
1008.00 |
1004.00 |
1006.25 |
+2.25 |
1,543 |
7,543 |
+455 |
Mar18 |
170313 |
1006.00 |
1009.50 |
1006.00 |
1008.75 |
+2.75 |
982 |
7,150 |
+298 |
May18 |
170313 |
1012.25 |
1012.25 |
1009.00 |
1011.00 |
+2.50 |
353 |
2,488 |
+79 |
Jul18 |
170313 |
1015.00 |
1015.00 |
1013.25 |
1014.75 |
+2.75 |
2,627 |
3,884 |
+2,480 |
Aug18 |
170313 |
1009.25 |
1009.25 |
1009.25 |
1009.25 |
+3.25 |
2 |
26 |
+0 |
Sep18 |
170313 |
989.25 |
989.25 |
989.25 |
989.25 |
+3.25 |
0 |
23 |
+0 |
Nov18 |
170313 |
975.75 |
979.25 |
975.75 |
978.75 |
+5.25 |
193 |
2,088 |
+84 |
Jan19 |
170313 |
981.75 |
981.75 |
980.75 |
980.75 |
+5.25 |
0 |
42 |
+0 |
Total Volume and Open Interest |
250,363 |
678,068 |
+6,597 |
Soybean Meal(CBOT) |
Mar17 |
170313 |
326.60 |
327.00 |
325.50 |
326.90 |
+2.30 |
1,076 |
752 |
-247 |
May17 |
170313 |
328.70 |
331.40 |
327.90 |
330.90 |
+2.20 |
56,510 |
185,460 |
-740 |
Jul17 |
170313 |
332.00 |
334.70 |
331.40 |
334.40 |
+2.30 |
23,604 |
90,115 |
+4 |
Aug17 |
170313 |
331.40 |
334.10 |
330.80 |
333.80 |
+2.40 |
2,116 |
11,687 |
+100 |
Sep17 |
170313 |
329.70 |
333.00 |
329.50 |
332.60 |
+2.50 |
2,050 |
9,679 |
-95 |
Oct17 |
170313 |
326.60 |
329.90 |
326.30 |
329.80 |
+3.00 |
2,248 |
8,865 |
+350 |
Dec17 |
170313 |
326.80 |
330.30 |
326.30 |
330.00 |
+2.90 |
7,768 |
44,151 |
+1,000 |
Jan18 |
170313 |
328.80 |
329.60 |
328.70 |
329.60 |
+2.90 |
217 |
2,364 |
+15 |
Mar18 |
170313 |
327.70 |
329.40 |
327.70 |
329.30 |
+2.90 |
249 |
3,556 |
+50 |
May18 |
170313 |
327.40 |
328.90 |
327.40 |
328.90 |
+2.70 |
48 |
1,518 |
+18 |
Total Volume and Open Interest |
96,030 |
361,002 |
+465 |
Soybean Oil(CBOT) |
Mar17 |
170313 |
31.88 |
31.88 |
31.87 |
31.87 |
-0.57 |
95 |
271 |
-681 |
May17 |
170313 |
32.65 |
32.94 |
32.08 |
32.12 |
-0.56 |
53,138 |
179,370 |
-399 |
Jul17 |
170313 |
32.95 |
33.21 |
32.34 |
32.39 |
-0.56 |
23,417 |
93,556 |
-529 |
Aug17 |
170313 |
33.02 |
33.28 |
32.45 |
32.48 |
-0.56 |
3,215 |
14,726 |
-363 |
Sep17 |
170313 |
33.04 |
33.35 |
32.54 |
32.56 |
-0.55 |
2,571 |
10,476 |
+253 |
Oct17 |
170313 |
33.15 |
33.38 |
32.58 |
32.60 |
-0.54 |
1,881 |
10,189 |
+359 |
Dec17 |
170313 |
33.35 |
33.58 |
32.76 |
32.79 |
-0.54 |
7,010 |
44,970 |
+1,243 |
Jan18 |
170313 |
33.55 |
33.72 |
32.97 |
33.00 |
-0.53 |
483 |
4,152 |
-30 |
Mar18 |
170313 |
33.75 |
33.75 |
33.17 |
33.20 |
-0.52 |
663 |
4,017 |
+175 |
May18 |
170313 |
33.80 |
33.80 |
33.36 |
33.37 |
-0.51 |
296 |
1,397 |
-37 |
Total Volume and Open Interest |
93,261 |
366,454 |
+128 |
Canola(WCE) |
Mar17 |
170313 |
520.9 |
520.9 |
520.9 |
520.9 |
-5.0 |
|
|
|
May17 |
170313 |
522.8 |
525.0 |
517.7 |
517.9 |
-5.0 |
8,131 |
82,346 |
-1,466 |
Jul17 |
170313 |
525.1 |
527.9 |
521.5 |
521.7 |
-3.9 |
1,264 |
41,385 |
+312 |
Nov17 |
170313 |
502.7 |
504.1 |
498.7 |
499.5 |
-3.2 |
3,031 |
49,414 |
+553 |
Jan18 |
170313 |
508.4 |
509.5 |
504.5 |
504.9 |
-3.3 |
109 |
6,002 |
-11 |
Total Volume and Open Interest |
12,539 |
179,513 |
-608 |
Corn(CBOT) |
Mar17 |
170313 |
358.00 |
358.75 |
353.50 |
354.50 |
-3.50 |
1,999 |
2,885 |
-1,213 |
May17 |
170313 |
364.00 |
365.00 |
360.50 |
361.00 |
-3.25 |
200,743 |
616,036 |
-13,854 |
Jul17 |
170313 |
371.75 |
372.75 |
368.00 |
368.50 |
-3.50 |
74,751 |
329,571 |
+5,837 |
Sep17 |
170313 |
378.75 |
379.75 |
375.50 |
375.75 |
-3.50 |
22,259 |
145,246 |
+4,061 |
Dec17 |
170313 |
386.25 |
387.25 |
383.25 |
383.50 |
-3.00 |
51,507 |
206,306 |
+2,870 |
Mar18 |
170313 |
396.00 |
396.00 |
392.25 |
392.75 |
-3.00 |
1,831 |
39,813 |
+20 |
May18 |
170313 |
398.00 |
398.25 |
397.50 |
397.50 |
-2.50 |
595 |
5,420 |
+179 |
Jul18 |
170313 |
403.25 |
404.25 |
401.25 |
401.50 |
-2.25 |
1,252 |
13,072 |
+365 |
Sep18 |
170313 |
395.75 |
395.75 |
395.75 |
395.75 |
-2.00 |
104 |
1,536 |
+73 |
Dec18 |
170313 |
398.50 |
398.50 |
395.75 |
396.00 |
-2.00 |
1,135 |
14,733 |
+341 |
Total Volume and Open Interest |
356,220 |
1,375,322 |
-1,313 |
Wheat(CBOT) |
Mar17 |
170313 |
419.50 |
419.50 |
412.25 |
412.25 |
-10.50 |
27 |
37 |
-134 |
May17 |
170313 |
440.75 |
442.00 |
430.00 |
430.50 |
-10.00 |
64,867 |
218,674 |
+1,890 |
Jul17 |
170313 |
456.25 |
457.50 |
445.50 |
446.50 |
-9.75 |
34,441 |
96,806 |
+2,108 |
Sep17 |
170313 |
470.25 |
472.00 |
460.50 |
461.50 |
-9.50 |
9,694 |
41,962 |
+1,209 |
Dec17 |
170313 |
489.00 |
489.00 |
478.50 |
479.75 |
-9.00 |
6,189 |
56,400 |
+1,100 |
Mar18 |
170313 |
502.00 |
502.00 |
493.25 |
494.00 |
-8.00 |
1,035 |
9,395 |
+260 |
Total Volume and Open Interest |
116,394 |
426,188 |
+6,466 |
Wheat(KCBT) |
Mar17 |
170313 |
438.00 |
438.00 |
432.50 |
432.50 |
-12.75 |
43 |
24 |
-41 |
May17 |
170313 |
456.25 |
456.25 |
442.25 |
442.75 |
-12.75 |
17,814 |
98,872 |
-1,021 |
Jul17 |
170313 |
468.00 |
468.00 |
454.50 |
454.75 |
-12.75 |
11,826 |
71,130 |
+888 |
Sep17 |
170313 |
481.00 |
481.00 |
469.75 |
470.00 |
-12.50 |
3,910 |
16,108 |
+1,607 |
Dec17 |
170313 |
501.00 |
501.00 |
490.25 |
490.25 |
-11.75 |
1,849 |
19,653 |
+119 |
Mar18 |
170313 |
514.75 |
514.75 |
505.00 |
505.00 |
-11.00 |
636 |
4,219 |
+170 |
May18 |
170313 |
520.00 |
520.00 |
514.00 |
514.00 |
-8.00 |
322 |
1,534 |
+115 |
Total Volume and Open Interest |
36,442 |
213,174 |
+1,840 |
Wheat(MGE) |
Mar17 |
170313 |
523.50 |
523.50 |
523.50 |
523.50 |
-12.50 |
2 |
18 |
-3 |
May17 |
170313 |
538.50 |
538.50 |
530.75 |
531.25 |
-7.25 |
4,043 |
34,561 |
-351 |
Jul17 |
170313 |
545.75 |
546.00 |
538.50 |
539.00 |
-6.75 |
2,944 |
16,962 |
+522 |
Sep17 |
170313 |
553.50 |
553.50 |
545.50 |
546.00 |
-6.25 |
866 |
8,645 |
+40 |
Dec17 |
170313 |
561.75 |
561.75 |
555.25 |
555.75 |
-6.00 |
707 |
7,218 |
+125 |
Mar18 |
170313 |
573.25 |
573.25 |
567.50 |
568.00 |
-5.50 |
175 |
3,243 |
+53 |
Total Volume and Open Interest |
8,776 |
71,744 |
+403 |
Oats(CBOT) |
Mar17 |
170313 |
270.00 |
270.00 |
269.50 |
269.50 |
-0.25 |
11 |
55 |
-7 |
May17 |
170313 |
247.00 |
247.75 |
243.50 |
246.00 |
-0.25 |
183 |
5,227 |
-40 |
Jul17 |
170313 |
237.25 |
239.75 |
237.25 |
239.75 |
+1.00 |
19 |
1,035 |
-8 |
Sep17 |
170313 |
236.25 |
236.25 |
236.25 |
236.25 |
+1.00 |
3 |
31 |
+1 |
Total Volume and Open Interest |
220 |
6,819 |
-52 |
Rough Rice(CBOT) |
Mar17 |
170313 |
9.62 |
9.62 |
9.62 |
9.62 |
+0.15 |
41 |
41 |
+23 |
May17 |
170313 |
9.67 |
9.84 |
9.67 |
9.84 |
+0.15 |
416 |
10,508 |
-98 |
Jul17 |
170313 |
9.86 |
10.09 |
9.86 |
10.09 |
+0.15 |
26 |
1,062 |
+4 |
Sep17 |
170313 |
10.23 |
10.30 |
10.23 |
10.30 |
+0.14 |
0 |
38 |
+0 |
Total Volume and Open Interest |
483 |
11,669 |
-71 |
Live Cattle(CME) |
Apr17 |
170313 |
118.035 |
118.430 |
117.580 |
117.750 |
+0.150 |
35,066 |
90,043 |
-8,488 |
Jun17 |
170313 |
107.900 |
108.635 |
107.635 |
108.100 |
+0.600 |
26,090 |
120,001 |
+5,286 |
Aug17 |
170313 |
103.350 |
104.135 |
103.285 |
103.550 |
+0.500 |
9,165 |
63,961 |
+1,229 |
Oct17 |
170313 |
103.300 |
104.000 |
103.250 |
103.580 |
+0.530 |
6,641 |
39,408 |
+1,436 |
Dec17 |
170313 |
104.300 |
105.000 |
104.300 |
104.650 |
+0.400 |
2,271 |
16,966 |
+381 |
Feb18 |
170313 |
104.700 |
105.250 |
104.700 |
105.035 |
+0.485 |
642 |
5,656 |
+180 |
Total Volume and Open Interest |
80,097 |
337,962 |
+138 |
Feeder Cattle(CME) |
Mar17 |
170313 |
128.000 |
129.300 |
127.750 |
128.600 |
+1.120 |
1,754 |
4,728 |
-154 |
Apr17 |
170313 |
127.080 |
128.850 |
127.000 |
128.100 |
+1.420 |
4,853 |
14,664 |
-636 |
May17 |
170313 |
126.080 |
127.600 |
126.080 |
127.000 |
+1.215 |
3,932 |
16,294 |
+536 |
Aug17 |
170313 |
127.650 |
129.100 |
127.650 |
128.750 |
+1.320 |
1,351 |
10,874 |
+254 |
Sep17 |
170313 |
126.680 |
128.350 |
126.680 |
128.250 |
+1.270 |
308 |
1,978 |
+52 |
Oct17 |
170313 |
125.500 |
127.135 |
125.500 |
127.000 |
+1.300 |
116 |
639 |
+34 |
Nov17 |
170313 |
124.250 |
125.635 |
124.250 |
125.500 |
+1.270 |
45 |
398 |
+16 |
Total Volume and Open Interest |
12,372 |
49,780 |
+107 |
Lean Hogs(CME) |
Apr17 |
170313 |
68.400 |
70.300 |
68.080 |
70.230 |
+2.050 |
26,674 |
55,171 |
-4,671 |
May17 |
170313 |
73.450 |
74.750 |
73.450 |
74.750 |
+1.850 |
50 |
1,961 |
+10 |
Jun17 |
170313 |
76.800 |
78.800 |
76.680 |
78.730 |
+1.830 |
20,067 |
69,753 |
+3,629 |
Jul17 |
170313 |
76.930 |
78.700 |
76.900 |
78.580 |
+1.580 |
5,417 |
20,207 |
-108 |
Aug17 |
170313 |
77.080 |
78.730 |
77.035 |
78.480 |
+1.280 |
5,527 |
28,132 |
+1,196 |
Oct17 |
170313 |
67.650 |
68.730 |
67.550 |
68.580 |
+0.630 |
2,974 |
22,634 |
+8 |
Dec17 |
170313 |
63.580 |
64.100 |
63.580 |
64.050 |
+0.170 |
1,807 |
13,242 |
+591 |
Feb18 |
170313 |
66.680 |
66.830 |
66.475 |
66.800 |
+0.165 |
530 |
2,645 |
+220 |
Total Volume and Open Interest |
63,437 |
214,750 |
+1,049 |
Class III Milk(CME) |
Mar17 |
170313 |
15.73 |
15.75 |
15.64 |
15.68 |
-0.06 |
246 |
4,721 |
-29 |
Apr17 |
170313 |
15.50 |
15.53 |
15.30 |
15.51 |
-0.10 |
529 |
4,395 |
+13 |
May17 |
170313 |
15.60 |
15.68 |
15.45 |
15.64 |
-0.12 |
204 |
3,997 |
+61 |
Jun17 |
170313 |
15.84 |
16.08 |
15.84 |
16.07 |
-0.03 |
173 |
3,805 |
+38 |
Jul17 |
170313 |
16.27 |
16.52 |
16.27 |
16.45 |
-0.08 |
138 |
2,825 |
+47 |
Aug17 |
170313 |
16.64 |
16.89 |
16.64 |
16.73 |
-0.10 |
124 |
2,386 |
-6 |
Sep17 |
170313 |
16.85 |
16.88 |
16.79 |
16.81 |
-0.12 |
90 |
2,437 |
-38 |
Oct17 |
170313 |
16.75 |
16.75 |
16.63 |
16.63 |
-0.12 |
75 |
2,018 |
+13 |
Nov17 |
170313 |
16.62 |
16.62 |
16.52 |
16.55 |
-0.13 |
57 |
1,784 |
-8 |
Dec17 |
170313 |
16.51 |
16.51 |
16.43 |
16.43 |
-0.11 |
49 |
1,643 |
-29 |
Jan18 |
170313 |
16.40 |
16.40 |
16.40 |
16.40 |
-0.10 |
46 |
531 |
+16 |
Feb18 |
170313 |
16.48 |
16.48 |
16.48 |
16.48 |
-0.02 |
6 |
456 |
+5 |
Mar18 |
170313 |
16.40 |
16.40 |
16.40 |
16.40 |
-0.10 |
5 |
375 |
+5 |
Total Volume and Open Interest |
1,742 |
32,312 |
+88 |
Cocoa(ICE) |
Mar17 |
170313 |
2050 |
2050 |
2050 |
2050 |
+83 |
|
|
|
May17 |
170313 |
1945 |
2022 |
1933 |
2017 |
+83 |
22,363 |
134,277 |
-1,141 |
Jul17 |
170313 |
1951 |
2023 |
1941 |
2017 |
+75 |
13,148 |
73,557 |
+2,800 |
Sep17 |
170313 |
1963 |
2030 |
1953 |
2024 |
+72 |
4,895 |
33,065 |
+2,012 |
Dec17 |
170313 |
1988 |
2052 |
1981 |
2046 |
+68 |
1,201 |
21,865 |
+292 |
Mar18 |
170313 |
2009 |
2075 |
2009 |
2072 |
+65 |
212 |
16,472 |
-4 |
May18 |
170313 |
2027 |
2093 |
2027 |
2090 |
+65 |
156 |
5,883 |
-11 |
Total Volume and Open Interest |
42,015 |
297,924 |
+3,986 |
Coffee "C"(ICE) |
Mar17 |
170313 |
137.45 |
140.50 |
137.40 |
140.50 |
+0.85 |
5 |
147 |
-3 |
May17 |
170313 |
141.55 |
143.60 |
138.60 |
142.35 |
+1.00 |
14,068 |
95,317 |
-25 |
Jul17 |
170313 |
143.80 |
146.00 |
141.00 |
144.70 |
+1.00 |
5,044 |
36,270 |
+463 |
Sep17 |
170313 |
146.25 |
148.20 |
143.30 |
146.95 |
+0.95 |
3,562 |
20,751 |
+637 |
Dec17 |
170313 |
149.55 |
151.55 |
146.60 |
150.25 |
+0.95 |
1,544 |
15,860 |
+464 |
Mar18 |
170313 |
152.80 |
154.80 |
149.90 |
153.55 |
+1.00 |
625 |
5,350 |
+46 |
Total Volume and Open Interest |
25,593 |
179,611 |
+1,854 |
Orange Juice(ICE) |
Mar17 |
170313 |
175.30 |
175.30 |
175.30 |
175.30 |
+3.20 |
26 |
43 |
+0 |
May17 |
170313 |
172.35 |
173.10 |
171.05 |
172.80 |
+0.75 |
881 |
8,042 |
-76 |
Jul17 |
170313 |
166.75 |
168.25 |
166.55 |
168.00 |
+0.75 |
91 |
1,441 |
+13 |
Sep17 |
170313 |
164.15 |
165.35 |
164.15 |
165.30 |
+0.80 |
12 |
589 |
+2 |
Nov17 |
170313 |
161.35 |
162.45 |
161.35 |
162.45 |
+0.50 |
3 |
134 |
+0 |
Jan18 |
170313 |
160.50 |
160.50 |
160.50 |
160.50 |
-1.35 |
2 |
4 |
+2 |
Total Volume and Open Interest |
1,015 |
10,253 |
-59 |
Sugar #11(ICE) |
May17 |
170313 |
18.32 |
18.39 |
18.05 |
18.18 |
-0.04 |
77,458 |
305,533 |
-1,164 |
Jul17 |
170313 |
18.34 |
18.35 |
18.06 |
18.15 |
-0.04 |
39,376 |
169,345 |
+1,997 |
Oct17 |
170313 |
18.35 |
18.43 |
18.16 |
18.24 |
-0.05 |
21,737 |
117,574 |
+3,157 |
Mar18 |
170313 |
18.66 |
18.71 |
18.49 |
18.56 |
-0.02 |
12,510 |
90,132 |
+968 |
May18 |
170313 |
18.39 |
18.45 |
18.26 |
18.33 |
+0.01 |
4,486 |
27,663 |
+792 |
Jul18 |
170313 |
18.10 |
18.17 |
17.98 |
18.06 |
+0.03 |
2,422 |
16,451 |
+233 |
Oct18 |
170313 |
18.08 |
18.08 |
17.90 |
17.96 |
+0.03 |
1,481 |
17,663 |
+16 |
Mar19 |
170313 |
18.09 |
18.09 |
17.96 |
18.00 |
+0.04 |
468 |
8,979 |
-21 |
Total Volume and Open Interest |
160,093 |
762,446 |
+6,005 |
London Cocoa(LCE) |
Mar17 |
170313 |
1601 |
1668 |
1594 |
1663 |
+66 |
5,366 |
22,274 |
-1,510 |
May17 |
170313 |
1597 |
1662 |
1591 |
1659 |
+64 |
8,933 |
101,080 |
+861 |
Jul17 |
170313 |
1611 |
1672 |
1603 |
1668 |
+61 |
5,982 |
62,786 |
-1,203 |
Sep17 |
170313 |
1625 |
1680 |
1617 |
1677 |
+56 |
7,763 |
41,288 |
-3,113 |
Dec17 |
170313 |
1645 |
1694 |
1637 |
1692 |
+51 |
7,785 |
38,393 |
+1,332 |
Mar18 |
170313 |
1658 |
1713 |
1658 |
1709 |
+47 |
5,291 |
25,393 |
-930 |
May18 |
170313 |
1680 |
1724 |
1680 |
1724 |
+44 |
771 |
8,313 |
+189 |
Total Volume and Open Interest |
42,835 |
306,196 |
-3,717 |
London Sugar(LCE) |
May17 |
170313 |
514.20 |
517.20 |
511.00 |
513.10 |
+0.70 |
8,145 |
42,408 |
+720 |
Aug17 |
170313 |
506.40 |
508.50 |
503.20 |
505.70 |
+0.90 |
3,302 |
19,765 |
+667 |
Oct17 |
170313 |
493.20 |
493.50 |
488.60 |
491.30 |
+0.50 |
1,113 |
15,140 |
-97 |
Dec17 |
170313 |
486.70 |
486.90 |
483.90 |
486.00 |
+0.20 |
325 |
5,903 |
-9 |
Mar18 |
170313 |
487.40 |
487.90 |
486.40 |
486.40 |
+0.10 |
655 |
4,568 |
+15 |
Total Volume and Open Interest |
13,760 |
90,041 |
+1,240 |
Cotton(ICE) |
May17 |
170313 |
77.15 |
77.58 |
76.81 |
76.87 |
-0.42 |
16,921 |
160,131 |
-708 |
Jul17 |
170313 |
78.24 |
78.60 |
77.80 |
77.86 |
-0.51 |
8,800 |
48,842 |
-1,096 |
Oct17 |
170313 |
75.78 |
75.78 |
75.29 |
75.29 |
-0.45 |
8 |
35 |
+2 |
Dec17 |
170313 |
75.15 |
75.29 |
74.55 |
74.98 |
-0.31 |
5,522 |
57,153 |
+2,098 |
Mar18 |
170313 |
74.53 |
75.15 |
74.44 |
74.82 |
-0.31 |
77 |
5,805 |
+2 |
May18 |
170313 |
74.55 |
75.07 |
74.55 |
74.74 |
-0.34 |
53 |
552 |
-22 |
Total Volume and Open Interest |
31,456 |
273,845 |
+342 |
Lumber(CME) |
Mar17 |
170313 |
345.5 |
346.3 |
341.3 |
345.0 |
-0.5 |
197 |
146 |
-139 |
May17 |
170313 |
361.0 |
361.7 |
356.9 |
359.7 |
-2.8 |
630 |
4,184 |
-77 |
Jul17 |
170313 |
370.7 |
372.2 |
368.6 |
371.0 |
-3.0 |
111 |
827 |
+45 |
Sep17 |
170313 |
372.0 |
374.9 |
371.8 |
371.9 |
-3.5 |
22 |
205 |
+11 |
Total Volume and Open Interest |
960 |
5,409 |
-160 |
Crude Oil(NYM) |
Apr17 |
170313 |
48.45 |
48.68 |
47.90 |
48.40 |
-0.09 |
1,073,506 |
331,486 |
-33,905 |
May17 |
170313 |
49.00 |
49.25 |
48.45 |
48.94 |
-0.09 |
377,326 |
388,668 |
+37,975 |
Jun17 |
170313 |
49.42 |
49.68 |
48.87 |
49.37 |
-0.08 |
181,290 |
271,066 |
+4,128 |
Jul17 |
170313 |
49.79 |
50.00 |
49.23 |
49.70 |
-0.07 |
65,614 |
108,638 |
-42 |
Aug17 |
170313 |
49.90 |
50.20 |
49.48 |
49.95 |
-0.06 |
47,743 |
80,924 |
-3,737 |
Sep17 |
170313 |
49.94 |
50.37 |
49.70 |
50.13 |
-0.05 |
61,877 |
134,726 |
-2,475 |
Oct17 |
170313 |
50.26 |
50.53 |
49.78 |
50.27 |
-0.03 |
31,171 |
67,363 |
+1,705 |
Nov17 |
170313 |
49.95 |
50.65 |
49.91 |
50.38 |
-0.01 |
17,257 |
50,533 |
+532 |
Dec17 |
170313 |
50.30 |
50.72 |
49.91 |
50.47 |
+0.02 |
109,860 |
243,307 |
+2,759 |
Jan18 |
170313 |
50.20 |
50.77 |
50.19 |
50.53 |
+0.04 |
10,298 |
53,500 |
+1,346 |
Feb18 |
170313 |
50.02 |
50.80 |
50.00 |
50.57 |
+0.07 |
5,284 |
29,628 |
+1,890 |
Mar18 |
170313 |
50.01 |
50.79 |
50.01 |
50.60 |
+0.09 |
6,514 |
41,257 |
-118 |
Apr18 |
170313 |
50.50 |
50.63 |
50.40 |
50.63 |
+0.12 |
1,477 |
16,073 |
+109 |
May18 |
170313 |
50.64 |
50.64 |
50.64 |
50.64 |
+0.13 |
1,019 |
10,125 |
-179 |
Jun18 |
170313 |
50.17 |
50.83 |
49.99 |
50.65 |
+0.14 |
13,557 |
63,883 |
+326 |
Jul18 |
170313 |
50.63 |
50.63 |
50.63 |
50.63 |
+0.15 |
388 |
11,955 |
+113 |
Total Volume and Open Interest |
2,040,308 |
2,165,703 |
+8,628 |
e-miNY Crude Oil(NYM) |
Apr17 |
170313 |
48.400 |
48.675 |
47.900 |
48.400 |
-0.100 |
28,316 |
2,592 |
-31 |
May17 |
170313 |
48.950 |
49.200 |
48.450 |
48.950 |
-0.075 |
896 |
552 |
+61 |
Jun17 |
170313 |
49.425 |
49.675 |
48.900 |
49.375 |
-0.075 |
273 |
232 |
+61 |
Jul17 |
170313 |
49.725 |
50.000 |
49.425 |
49.700 |
-0.075 |
31 |
167 |
+4 |
Aug17 |
170313 |
49.850 |
50.025 |
49.800 |
49.950 |
-0.050 |
14 |
19 |
-3 |
Sep17 |
170313 |
50.400 |
50.400 |
50.125 |
50.125 |
-0.050 |
7 |
142 |
+2 |
Oct17 |
170313 |
50.300 |
50.400 |
50.275 |
50.275 |
-0.025 |
16 |
24 |
+16 |
Nov17 |
170313 |
50.100 |
50.375 |
50.100 |
50.375 |
-0.025 |
65 |
25 |
-63 |
Dec17 |
170313 |
49.950 |
50.500 |
49.950 |
50.475 |
+0.025 |
127 |
108 |
-58 |
Jan18 |
170313 |
50.550 |
50.550 |
50.525 |
50.525 |
+0.025 |
36 |
113 |
+36 |
Total Volume and Open Interest |
29,784 |
4,129 |
+22 |
NY Harbor ULSD(NYM) |
Apr17 |
170313 |
151.16 |
151.65 |
149.43 |
150.06 |
-0.30 |
83,582 |
87,467 |
-3,626 |
May17 |
170313 |
151.43 |
152.42 |
150.22 |
150.79 |
-0.40 |
48,643 |
80,274 |
+3,549 |
Jun17 |
170313 |
152.57 |
153.23 |
151.13 |
151.63 |
-0.44 |
39,223 |
62,152 |
+2,236 |
Jul17 |
170313 |
153.59 |
154.17 |
152.12 |
152.60 |
-0.49 |
16,937 |
28,017 |
+1,333 |
Aug17 |
170313 |
153.88 |
155.16 |
153.27 |
153.73 |
-0.52 |
10,160 |
17,456 |
+218 |
Sep17 |
170313 |
155.14 |
156.02 |
154.57 |
154.98 |
-0.54 |
9,376 |
19,532 |
+282 |
Oct17 |
170313 |
157.08 |
157.24 |
156.13 |
156.20 |
-0.55 |
2,402 |
7,986 |
+245 |
Nov17 |
170313 |
158.15 |
158.26 |
157.05 |
157.28 |
-0.55 |
1,725 |
11,162 |
-36 |
Dec17 |
170313 |
158.40 |
159.59 |
157.70 |
158.15 |
-0.53 |
8,904 |
50,104 |
+1,314 |
Jan18 |
170313 |
159.78 |
159.98 |
158.83 |
159.06 |
-0.48 |
459 |
6,523 |
+7 |
Feb18 |
170313 |
160.20 |
160.26 |
159.30 |
159.55 |
-0.40 |
368 |
2,998 |
+8 |
Mar18 |
170313 |
160.05 |
160.87 |
159.18 |
159.41 |
-0.31 |
471 |
2,372 |
+110 |
Apr18 |
170313 |
159.05 |
160.59 |
158.31 |
158.54 |
-0.26 |
176 |
2,077 |
+23 |
May18 |
170313 |
158.40 |
159.91 |
157.83 |
157.83 |
-0.27 |
108 |
1,089 |
+26 |
Total Volume and Open Interest |
223,643 |
402,141 |
+5,845 |
RBOB Gasoline(NYM) |
Apr17 |
170313 |
159.46 |
159.47 |
157.42 |
158.07 |
-1.94 |
102,102 |
84,492 |
-9,820 |
May17 |
170313 |
160.98 |
161.42 |
159.61 |
160.28 |
-1.56 |
80,893 |
109,761 |
+9,087 |
Jun17 |
170313 |
162.18 |
162.22 |
160.60 |
161.28 |
-1.27 |
53,290 |
61,517 |
+2,837 |
Jul17 |
170313 |
160.60 |
161.91 |
160.36 |
161.07 |
-0.98 |
22,347 |
32,350 |
-168 |
Aug17 |
170313 |
159.98 |
160.56 |
159.18 |
159.88 |
-0.75 |
10,359 |
19,374 |
+162 |
Sep17 |
170313 |
157.06 |
158.36 |
156.89 |
157.56 |
-0.70 |
13,253 |
24,628 |
+303 |
Oct17 |
170313 |
144.96 |
145.43 |
144.11 |
144.76 |
-0.69 |
6,432 |
10,475 |
+251 |
Nov17 |
170313 |
141.35 |
142.41 |
141.35 |
141.98 |
-0.70 |
2,506 |
7,814 |
+157 |
Dec17 |
170313 |
139.98 |
140.46 |
139.01 |
139.75 |
-0.77 |
6,935 |
31,195 |
+2,019 |
Jan18 |
170313 |
138.30 |
139.03 |
138.30 |
139.02 |
-0.75 |
427 |
4,887 |
-97 |
Total Volume and Open Interest |
299,511 |
405,729 |
+4,748 |
e-miNY RBOB Gasoline(NYM) |
Apr17 |
170313 |
158.10 |
158.10 |
158.07 |
158.10 |
-1.91 |
0 |
1 |
+0 |
May17 |
170313 |
160.30 |
160.30 |
160.28 |
160.30 |
-1.54 |
|
|
|
Jun17 |
170313 |
161.30 |
161.30 |
161.28 |
161.30 |
-1.25 |
|
|
|
Jul17 |
170313 |
161.10 |
161.10 |
161.07 |
161.10 |
-0.95 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr17 |
170313 |
3.083 |
3.089 |
2.990 |
3.043 |
+0.035 |
178,683 |
196,079 |
-24,829 |
May17 |
170313 |
3.149 |
3.149 |
3.054 |
3.107 |
+0.033 |
102,957 |
259,450 |
+11,732 |
Jun17 |
170313 |
3.225 |
3.225 |
3.120 |
3.171 |
+0.029 |
33,384 |
111,453 |
-1,006 |
Jul17 |
170313 |
3.270 |
3.270 |
3.181 |
3.231 |
+0.027 |
29,939 |
107,678 |
+1,811 |
Aug17 |
170313 |
3.280 |
3.283 |
3.205 |
3.253 |
+0.026 |
11,356 |
54,155 |
+868 |
Sep17 |
170313 |
3.258 |
3.264 |
3.191 |
3.237 |
+0.026 |
16,224 |
79,720 |
+2,657 |
Oct17 |
170313 |
3.276 |
3.280 |
3.208 |
3.250 |
+0.026 |
30,635 |
111,347 |
+62 |
Nov17 |
170313 |
3.327 |
3.327 |
3.265 |
3.299 |
+0.019 |
7,167 |
40,047 |
-362 |
Dec17 |
170313 |
3.437 |
3.438 |
3.371 |
3.408 |
+0.011 |
4,764 |
46,901 |
+701 |
Jan18 |
170313 |
3.517 |
3.518 |
3.444 |
3.486 |
+0.007 |
10,784 |
69,718 |
+228 |
Feb18 |
170313 |
3.485 |
3.485 |
3.433 |
3.455 |
+0.006 |
2,730 |
28,225 |
+98 |
Mar18 |
170313 |
3.394 |
3.403 |
3.349 |
3.378 |
+0.008 |
7,655 |
45,364 |
-307 |
Apr18 |
170313 |
2.908 |
2.908 |
2.868 |
2.894 |
+0.004 |
5,996 |
67,994 |
+868 |
May18 |
170313 |
2.848 |
2.848 |
2.827 |
2.843 |
+0.004 |
1,997 |
23,273 |
+261 |
Jun18 |
170313 |
2.860 |
2.863 |
2.845 |
2.863 |
+0.004 |
926 |
12,997 |
+6 |
Jul18 |
170313 |
2.882 |
2.885 |
2.861 |
2.885 |
+0.003 |
867 |
14,433 |
+185 |
Total Volume and Open Interest |
448,974 |
1,361,761 |
-6,591 |
Brent Crude Oil(ICE) |
May17 |
170313 |
51.49 |
51.70 |
50.85 |
51.35 |
-0.02 |
504,122 |
477,775 |
-32,143 |
Jun17 |
170313 |
51.59 |
51.94 |
51.12 |
51.59 |
-0.04 |
302,513 |
380,006 |
-4,832 |
Jul17 |
170313 |
51.90 |
52.12 |
51.34 |
51.79 |
-0.04 |
120,409 |
230,048 |
+11,253 |
Aug17 |
170313 |
52.04 |
52.28 |
51.50 |
51.96 |
-0.02 |
65,416 |
114,513 |
-2,088 |
Sep17 |
170313 |
52.13 |
52.39 |
51.59 |
52.08 |
unch |
59,917 |
158,765 |
+143 |
Oct17 |
170313 |
51.66 |
52.45 |
51.65 |
52.15 |
+0.01 |
29,135 |
76,521 |
+612 |
Nov17 |
170313 |
51.85 |
52.47 |
51.69 |
52.19 |
+0.01 |
21,114 |
55,269 |
-1,942 |
Dec17 |
170313 |
52.27 |
52.53 |
51.74 |
52.24 |
+0.01 |
161,245 |
231,633 |
-2,832 |
Jan18 |
170313 |
52.00 |
52.56 |
51.84 |
52.30 |
+0.02 |
13,653 |
45,065 |
+601 |
Feb18 |
170313 |
52.32 |
52.32 |
52.32 |
52.32 |
+0.03 |
6,837 |
30,702 |
+740 |
Mar18 |
170313 |
52.64 |
52.75 |
52.22 |
52.33 |
+0.04 |
4,157 |
31,947 |
+324 |
Apr18 |
170313 |
52.33 |
52.33 |
52.33 |
52.33 |
+0.06 |
1,930 |
19,064 |
-320 |
May18 |
170313 |
52.30 |
52.30 |
52.30 |
52.30 |
+0.08 |
1,438 |
14,577 |
+2 |
Jun18 |
170313 |
52.00 |
52.50 |
51.70 |
52.24 |
+0.09 |
22,596 |
82,615 |
-1,359 |
Total Volume and Open Interest |
1,380,771 |
2,343,872 |
-26,380 |
Gas Oil(ICE) |
Apr17 |
170313 |
455.50 |
457.75 |
451.50 |
455.25 |
-4.50 |
140,099 |
213,726 |
+9,681 |
May17 |
170313 |
458.00 |
460.25 |
454.25 |
458.00 |
-4.25 |
59,050 |
118,139 |
+10,098 |
Jun17 |
170313 |
460.50 |
462.75 |
456.75 |
460.25 |
-4.00 |
51,632 |
124,810 |
+4,428 |
Jul17 |
170313 |
462.75 |
465.00 |
459.25 |
463.00 |
-3.75 |
19,695 |
63,673 |
+847 |
Aug17 |
170313 |
465.75 |
467.50 |
462.50 |
465.50 |
-3.75 |
9,608 |
35,901 |
-1,299 |
Sep17 |
170313 |
466.50 |
470.00 |
465.25 |
468.25 |
-3.50 |
12,399 |
42,040 |
+1,694 |
Oct17 |
170313 |
471.25 |
473.00 |
468.25 |
471.00 |
-3.50 |
8,693 |
36,459 |
+1,491 |
Nov17 |
170313 |
471.25 |
474.00 |
470.00 |
472.25 |
-3.25 |
3,493 |
15,578 |
+300 |
Dec17 |
170313 |
471.75 |
475.00 |
470.00 |
472.75 |
-3.25 |
31,073 |
89,087 |
-1,759 |
Jan18 |
170313 |
473.75 |
475.50 |
472.50 |
475.00 |
-3.00 |
1,036 |
12,843 |
-71 |
Total Volume and Open Interest |
395,431 |
915,428 |
+1,894 |
Ethanol(CBOT) |
Apr17 |
170313 |
1.515 |
1.533 |
1.515 |
1.533 |
+0.013 |
467 |
2,058 |
-46 |
May17 |
170313 |
1.550 |
1.553 |
1.544 |
1.550 |
+0.014 |
460 |
1,184 |
+151 |
Jun17 |
170313 |
1.545 |
1.545 |
1.545 |
1.545 |
+0.014 |
130 |
323 |
-36 |
Jul17 |
170313 |
1.545 |
1.545 |
1.545 |
1.545 |
+0.010 |
9 |
244 |
+0 |
Aug17 |
170313 |
1.542 |
1.542 |
1.542 |
1.542 |
+0.008 |
8 |
455 |
-4 |
Sep17 |
170313 |
1.530 |
1.530 |
1.530 |
1.530 |
+0.005 |
0 |
64 |
+0 |
Oct17 |
170313 |
1.516 |
1.516 |
1.516 |
1.516 |
+0.005 |
42 |
198 |
+42 |
Nov17 |
170313 |
1.505 |
1.505 |
1.505 |
1.505 |
+0.005 |
0 |
80 |
+0 |
Total Volume and Open Interest |
1,116 |
4,628 |
+107 |
WTI Crude Oil(ICE) |
Apr17 |
170313 |
48.40 |
48.68 |
47.94 |
48.40 |
-0.09 |
95,315 |
57,713 |
-1,748 |
May17 |
170313 |
48.94 |
49.25 |
48.50 |
48.94 |
-0.09 |
118,396 |
68,489 |
+1,825 |
Jun17 |
170313 |
49.35 |
49.68 |
48.91 |
49.37 |
-0.08 |
72,025 |
94,565 |
+1,219 |
Jul17 |
170313 |
49.67 |
49.99 |
49.26 |
49.70 |
-0.07 |
17,411 |
40,833 |
+175 |
Aug17 |
170313 |
49.91 |
50.23 |
49.55 |
49.95 |
-0.06 |
9,500 |
17,781 |
-357 |
Sep17 |
170313 |
50.07 |
50.36 |
49.67 |
50.13 |
-0.05 |
11,070 |
32,562 |
-717 |
Oct17 |
170313 |
50.18 |
50.55 |
49.96 |
50.27 |
-0.03 |
4,839 |
10,203 |
-420 |
Nov17 |
170313 |
50.26 |
50.65 |
50.20 |
50.38 |
-0.01 |
2,141 |
5,662 |
+127 |
Dec17 |
170313 |
50.31 |
50.72 |
49.94 |
50.47 |
+0.02 |
21,694 |
115,184 |
-446 |
Jan18 |
170313 |
51.00 |
51.00 |
50.53 |
50.53 |
+0.04 |
791 |
6,131 |
-288 |
Feb18 |
170313 |
50.57 |
50.57 |
50.57 |
50.57 |
+0.07 |
165 |
4,191 |
+30 |
Mar18 |
170313 |
50.60 |
50.60 |
50.60 |
50.60 |
+0.09 |
208 |
8,370 |
+5 |
Apr18 |
170313 |
50.63 |
50.63 |
50.63 |
50.63 |
+0.12 |
40 |
1,652 |
+20 |
May18 |
170313 |
50.64 |
50.64 |
50.64 |
50.64 |
+0.13 |
34 |
648 |
+24 |
Jun18 |
170313 |
50.66 |
50.66 |
50.65 |
50.65 |
+0.14 |
1,950 |
26,602 |
+128 |
Jul18 |
170313 |
50.63 |
50.63 |
50.63 |
50.63 |
+0.15 |
0 |
394 |
+0 |
Total Volume and Open Interest |
362,467 |
613,388 |
+508 |
US Dollar Index(ICE) |
Mar17 |
170313 |
101.280 |
101.400 |
101.030 |
101.310 |
+0.063 |
31,010 |
33,914 |
-12,037 |
Jun17 |
170313 |
101.160 |
101.265 |
100.865 |
101.195 |
+0.088 |
45,073 |
61,506 |
+13,617 |
Sep17 |
170313 |
100.965 |
101.080 |
100.740 |
101.020 |
+0.057 |
201 |
628 |
+91 |
Total Volume and Open Interest |
76,347 |
96,368 |
+1,672 |
Australian Dollar(CME) |
Mar17 |
170313 |
75.44 |
75.88 |
75.35 |
75.79 |
+0.37 |
134,696 |
67,971 |
-17,616 |
Jun17 |
170313 |
75.33 |
75.78 |
75.21 |
75.66 |
+0.38 |
70,819 |
109,862 |
+35,712 |
Sep17 |
170313 |
75.50 |
75.64 |
75.14 |
75.56 |
+0.39 |
593 |
820 |
+95 |
Total Volume and Open Interest |
206,487 |
178,918 |
+18,129 |
British Pound(CME) |
Mar17 |
170313 |
121.73 |
122.40 |
121.58 |
122.32 |
+0.54 |
195,965 |
59,590 |
-48,094 |
Jun17 |
170313 |
121.96 |
122.81 |
121.85 |
122.61 |
+0.55 |
124,094 |
240,962 |
+78,159 |
Sep17 |
170313 |
122.30 |
123.11 |
122.29 |
122.94 |
+0.56 |
15 |
388 |
+3 |
Total Volume and Open Interest |
320,410 |
301,800 |
+30,180 |
Canadian Dollar(CME) |
Mar17 |
170313 |
74.30 |
74.45 |
74.21 |
74.39 |
+0.13 |
93,723 |
61,867 |
-22,615 |
Jun17 |
170313 |
74.41 |
74.56 |
74.31 |
74.50 |
+0.14 |
57,605 |
82,023 |
+21,628 |
Sep17 |
170313 |
74.54 |
74.67 |
74.45 |
74.62 |
+0.14 |
438 |
1,536 |
+250 |
Dec17 |
170313 |
74.74 |
74.79 |
74.60 |
74.74 |
+0.14 |
285 |
1,415 |
+159 |
Total Volume and Open Interest |
152,863 |
147,301 |
-447 |
Japanese Yen(CME) |
Mar17 |
170313 |
87.13 |
87.35 |
87.02 |
87.20 |
+0.10 |
172,497 |
72,458 |
-20,148 |
Jun17 |
170313 |
87.50 |
87.72 |
87.38 |
87.51 |
+0.04 |
82,740 |
182,679 |
+40,097 |
Sep17 |
170313 |
88.00 |
88.09 |
87.84 |
87.92 |
+0.03 |
204 |
419 |
+61 |
Total Volume and Open Interest |
255,928 |
256,120 |
+19,987 |
Swiss Franc(CME) |
Mar17 |
170313 |
99.02 |
99.34 |
98.85 |
99.25 |
+0.17 |
39,519 |
28,918 |
-4,759 |
Jun17 |
170313 |
99.56 |
99.98 |
99.41 |
99.87 |
+0.23 |
26,794 |
42,541 |
+15,652 |
Sep17 |
170313 |
100.50 |
100.50 |
100.12 |
100.49 |
+0.24 |
34 |
45 |
+17 |
Total Volume and Open Interest |
66,347 |
71,520 |
+10,910 |
EuroFX(CME) |
Mar17 |
170313 |
106.85 |
107.15 |
106.57 |
106.65 |
-0.29 |
402,889 |
105,381 |
-102,460 |
Jun17 |
170313 |
107.33 |
107.63 |
107.01 |
107.09 |
-0.33 |
236,572 |
334,243 |
+90,857 |
Sep17 |
170313 |
107.83 |
108.12 |
107.54 |
107.60 |
-0.33 |
125 |
1,098 |
+52 |
Total Volume and Open Interest |
641,308 |
442,022 |
-11,219 |
Mexican Peso(CME) |
Mar17 |
170313 |
509.75 |
511.63 |
508.75 |
510.25 |
+1.38 |
59,303 |
83,083 |
-17,794 |
Apr17 |
170313 |
508.25 |
508.25 |
508.25 |
508.25 |
+1.88 |
|
|
|
Total Volume and Open Interest |
113,223 |
232,759 |
-587 |
Brazilian Real(CME) |
Apr17 |
170313 |
316.50 |
317.50 |
314.55 |
315.80 |
-0.10 |
1,575 |
25,243 |
-555 |
May17 |
170313 |
314.10 |
314.55 |
313.20 |
314.10 |
-0.15 |
2 |
97 |
-2 |
Jun17 |
170313 |
310.55 |
311.80 |
309.95 |
311.70 |
-0.10 |
1 |
4,870 |
-1 |
Jul17 |
170313 |
309.60 |
309.60 |
309.60 |
309.60 |
-0.10 |
|
|
|
Total Volume and Open Interest |
1,578 |
30,210 |
-558 |
30-Year T-Bonds(CBOT) |
Mar17 |
170313 |
148~100 |
148~160 |
147~070 |
147~200 |
-0~140 |
1,072 |
3,738 |
-445 |
Jun17 |
170313 |
146~300 |
147~100 |
145~300 |
146~120 |
-0~150 |
289,893 |
664,543 |
-1,829 |
Sep17 |
170313 |
145~070 |
145~070 |
145~070 |
145~070 |
-0~200 |
0 |
2 |
+0 |
Total Volume and Open Interest |
290,965 |
668,283 |
-2,274 |
10-Year T-Notes(CBOT) |
Mar17 |
170313 |
123~215 |
123~260 |
123~115 |
123~150 |
-0~060 |
7,716 |
31,398 |
-3,315 |
Jun17 |
170313 |
123~020 |
123~075 |
122~215 |
122~255 |
-0~070 |
1,220,428 |
3,232,683 |
-4,679 |
Sep17 |
170313 |
122~080 |
122~080 |
122~070 |
122~070 |
-0~115 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,228,144 |
3,264,082 |
-7,994 |
5-Year T-Notes(CBOT) |
Mar17 |
170313 |
117~044 |
117~044 |
117~006 |
117~010 |
-0~026 |
14,062 |
77,093 |
-6,101 |
Jun17 |
170313 |
116~226 |
116~262 |
116~166 |
116~186 |
-0~032 |
689,620 |
3,016,847 |
+12,360 |
Sep17 |
170313 |
116~002 |
116~002 |
116~002 |
116~002 |
-0~082 |
0 |
2 |
+0 |
Total Volume and Open Interest |
703,682 |
3,093,942 |
+6,259 |
2 Year T-Notes(CBOT) |
Mar17 |
170313 |
108~082 |
108~090 |
108~072 |
108~076 |
-0~002 |
4,988 |
19,327 |
-1,987 |
Jun17 |
170313 |
107~292 |
107~302 |
107~276 |
107~282 |
-0~010 |
249,346 |
1,409,724 |
+15,323 |
Sep17 |
170313 |
107~282 |
107~282 |
107~282 |
107~282 |
-0~010 |
|
|
|
Total Volume and Open Interest |
254,334 |
1,429,051 |
+13,336 |
Eurodollars(CME) |
Mar17 |
170313 |
98.872 |
98.875 |
98.868 |
98.872 |
+0.002 |
204,384 |
1,303,009 |
+13,121 |
Jun17 |
170313 |
98.650 |
98.655 |
98.640 |
98.645 |
-0.010 |
286,601 |
1,572,968 |
-1,610 |
Sep17 |
170313 |
98.515 |
98.515 |
98.500 |
98.500 |
-0.010 |
202,326 |
1,214,771 |
-11,510 |
Dec17 |
170313 |
98.355 |
98.365 |
98.345 |
98.350 |
-0.005 |
336,739 |
1,453,915 |
-13,184 |
Mar18 |
170313 |
98.225 |
98.235 |
98.205 |
98.215 |
-0.005 |
252,684 |
1,074,669 |
+5,176 |
Jun18 |
170313 |
98.080 |
98.095 |
98.055 |
98.065 |
-0.010 |
256,644 |
920,670 |
+1,587 |
Sep18 |
170313 |
97.955 |
97.960 |
97.920 |
97.930 |
-0.015 |
208,453 |
752,787 |
+4,933 |
Dec18 |
170313 |
97.810 |
97.825 |
97.775 |
97.795 |
-0.010 |
289,751 |
1,190,193 |
-1,328 |
Mar19 |
170313 |
97.720 |
97.740 |
97.685 |
97.705 |
-0.010 |
179,321 |
699,902 |
+28,915 |
Jun19 |
170313 |
97.640 |
97.660 |
97.600 |
97.620 |
-0.010 |
148,375 |
624,100 |
+263 |
Sep19 |
170313 |
97.560 |
97.585 |
97.520 |
97.540 |
-0.015 |
117,606 |
513,120 |
+4,585 |
Dec19 |
170313 |
97.470 |
97.500 |
97.430 |
97.455 |
-0.010 |
156,199 |
622,138 |
-7,761 |
Mar20 |
170313 |
97.425 |
97.455 |
97.375 |
97.405 |
-0.010 |
75,055 |
309,815 |
+6,640 |
Jun20 |
170313 |
97.375 |
97.405 |
97.330 |
97.355 |
-0.010 |
70,756 |
200,185 |
+9,900 |
Sep20 |
170313 |
97.330 |
97.360 |
97.280 |
97.310 |
-0.010 |
57,992 |
186,762 |
+7,011 |
Dec20 |
170313 |
97.275 |
97.305 |
97.225 |
97.255 |
-0.010 |
70,232 |
231,856 |
+9,584 |
Mar21 |
170313 |
97.235 |
97.275 |
97.190 |
97.220 |
-0.010 |
40,855 |
113,394 |
+2,858 |
Jun21 |
170313 |
97.200 |
97.235 |
97.150 |
97.180 |
-0.010 |
44,846 |
109,926 |
+7,200 |
Total Volume and Open Interest |
3,116,866 |
13,559,285 |
+87,207 |
Ultra T-Bond(CBOT) |
Mar17 |
170313 |
157~03 |
157~09 |
155~27 |
156~12 |
-0~16 |
5,966 |
17,439 |
-5,536 |
Jun17 |
170313 |
155~30 |
156~18 |
154~23 |
155~09 |
-0~16 |
120,858 |
700,012 |
+1,125 |
Sep17 |
170313 |
155~09 |
155~09 |
155~09 |
155~09 |
-0~16 |
|
|
|
Total Volume and Open Interest |
126,824 |
717,451 |
-4,411 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170313 |
132~185 |
132~185 |
132~185 |
132~185 |
-0~095 |
1,656 |
6,617 |
-827 |
Jun17 |
170313 |
131~195 |
131~265 |
131~010 |
131~080 |
-0~090 |
75,583 |
326,378 |
-2,142 |
Sep17 |
170313 |
131~080 |
131~080 |
131~080 |
131~080 |
-0~090 |
|
|
|
Total Volume and Open Interest |
77,239 |
332,995 |
-2,969 |
30 Day Federal Funds(CBOT) |
Mar17 |
170313 |
99.220 |
99.220 |
99.215 |
99.220 |
unch |
7,688 |
106,789 |
-540 |
Apr17 |
170313 |
99.115 |
99.115 |
99.110 |
99.115 |
-0.005 |
76,490 |
482,918 |
+14,583 |
May17 |
170313 |
99.095 |
99.100 |
99.095 |
99.100 |
unch |
89,756 |
247,161 |
+23,242 |
Jun17 |
170313 |
99.020 |
99.030 |
99.020 |
99.025 |
-0.010 |
10,080 |
59,672 |
-1,769 |
Jul17 |
170313 |
98.970 |
98.970 |
98.960 |
98.965 |
-0.010 |
30,088 |
121,587 |
-3,989 |
Aug17 |
170313 |
98.925 |
98.930 |
98.920 |
98.925 |
-0.010 |
16,673 |
80,426 |
+3,259 |
Total Volume and Open Interest |
290,657 |
1,458,621 |
+47,679 |
Japanese Govt Bonds(SGX) |
Jun17 |
170309 |
150.09 |
150.11 |
149.88 |
149.89 |
-0.21 |
4,071 |
4,763 |
+1,516 |
Sep17 |
170309 |
149.89 |
149.89 |
149.89 |
149.89 |
-0.21 |
|
|
|
Dec17 |
170309 |
149.89 |
149.89 |
149.89 |
149.89 |
-0.21 |
|
|
|
Total Volume and Open Interest |
8,572 |
15,639 |
-191 |
Euro-Buxl(EUREX) |
Jun17 |
170313 |
163.16 |
165.12 |
163.04 |
164.12 |
+1.16 |
57,125 |
183,564 |
-15,961 |
Sep17 |
170313 |
162.78 |
163.18 |
162.30 |
162.30 |
+1.22 |
0 |
16 |
+0 |
Dec17 |
170313 |
162.02 |
162.02 |
162.02 |
162.02 |
+1.16 |
|
|
|
Total Volume and Open Interest |
57,125 |
205,367 |
+5,826 |
Euro-Bund(EUREX) |
Jun17 |
170313 |
159.09 |
159.68 |
158.94 |
159.19 |
+0.18 |
921,291 |
1,680,580 |
-365,629 |
Sep17 |
170313 |
160.45 |
161.00 |
160.36 |
160.56 |
+0.18 |
386 |
7,613 |
-110 |
Dec17 |
170313 |
160.09 |
160.09 |
160.09 |
160.09 |
+0.18 |
|
|
|
Total Volume and Open Interest |
921,677 |
2,028,771 |
-25,161 |
Euro-Bobl(EUREX) |
Jun17 |
170313 |
131.19 |
131.38 |
131.11 |
131.22 |
+0.03 |
608,582 |
1,331,705 |
-257,409 |
Sep17 |
170313 |
131.87 |
131.87 |
131.83 |
131.83 |
+0.03 |
100 |
30 |
-161 |
Dec17 |
170313 |
131.42 |
131.42 |
131.42 |
131.42 |
+0.03 |
|
|
|
Total Volume and Open Interest |
608,682 |
1,573,252 |
-16,053 |
Euro-Schatz(EUREX) |
Jun17 |
170313 |
112.29 |
112.32 |
112.24 |
112.28 |
-0.00 |
463,371 |
1,249,837 |
-184,891 |
Sep17 |
170313 |
112.13 |
112.13 |
112.13 |
112.13 |
-0.00 |
|
|
|
Dec17 |
170313 |
112.57 |
112.57 |
112.57 |
112.57 |
-0.01 |
|
|
|
Total Volume and Open Interest |
463,371 |
1,433,690 |
-1,038 |
3-Mth Euribor(EUREX) |
Mar17 |
170313 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
0 |
3,484 |
+0 |
Jun17 |
170313 |
100.295 |
100.305 |
100.295 |
100.305 |
+0.015 |
1 |
33,587 |
+0 |
Sep17 |
170313 |
100.255 |
100.260 |
100.255 |
100.260 |
+0.015 |
0 |
4,486 |
+0 |
Total Volume and Open Interest |
23 |
72,974 |
+247 |
Long Gilt(LIFFE) |
Mar17 |
170313 |
127~22 |
127~24 |
127~04 |
127~05 |
-0~03 |
6,021 |
64,478 |
-3,433 |
Jun17 |
170313 |
126~11 |
126~24 |
125~31 |
126~01 |
-0~03 |
196,759 |
659,773 |
+4,223 |
Total Volume and Open Interest |
202,780 |
724,253 |
+790 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170313 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
78,252 |
353,018 |
-3,525 |
Jun17 |
170313 |
99.61 |
99.63 |
99.61 |
99.62 |
+0.01 |
55,862 |
509,677 |
-1,002 |
Sep17 |
170313 |
99.57 |
99.59 |
99.57 |
99.58 |
+0.01 |
73,973 |
381,153 |
-3,183 |
Dec17 |
170313 |
99.53 |
99.55 |
99.52 |
99.54 |
+0.01 |
119,119 |
369,427 |
-5,471 |
Mar18 |
170313 |
99.49 |
99.51 |
99.48 |
99.50 |
+0.01 |
92,116 |
307,468 |
-6,543 |
Jun18 |
170313 |
99.43 |
99.46 |
99.43 |
99.45 |
+0.01 |
91,687 |
316,274 |
-3,073 |
Total Volume and Open Interest |
921,810 |
3,257,100 |
-32,134 |
3-Mth Euribor(LIFFE) |
Mar17 |
170313 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
54,393 |
267,707 |
-10,487 |
Jun17 |
170313 |
100.295 |
100.310 |
100.285 |
100.305 |
+0.015 |
208,254 |
472,388 |
+4,930 |
Sep17 |
170313 |
100.245 |
100.265 |
100.245 |
100.260 |
+0.015 |
318,814 |
407,597 |
-13,589 |
Total Volume and Open Interest |
3,212,269 |
4,013,675 |
+121,761 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170310 |
98.18 |
98.18 |
98.18 |
98.18 |
unch |
17,902 |
25,997 |
-21,800 |
Jun17 |
170313 |
98.18 |
98.20 |
98.18 |
98.20 |
+0.01 |
33,778 |
235,300 |
-2,868 |
Sep17 |
170313 |
98.14 |
98.16 |
98.13 |
98.16 |
+0.02 |
47,910 |
186,957 |
-7,215 |
Dec17 |
170313 |
98.05 |
98.08 |
98.05 |
98.08 |
+0.03 |
64,635 |
254,056 |
+2,945 |
Mar18 |
170313 |
97.95 |
97.98 |
97.94 |
97.98 |
+0.03 |
30,077 |
125,485 |
-1,688 |
Jun18 |
170313 |
97.84 |
97.87 |
97.83 |
97.87 |
+0.03 |
16,702 |
111,923 |
+158 |
Sep18 |
170313 |
97.72 |
97.76 |
97.71 |
97.76 |
+0.04 |
12,157 |
80,811 |
+1,605 |
Dec18 |
170313 |
97.61 |
97.65 |
97.60 |
97.65 |
+0.04 |
8,138 |
58,507 |
-439 |
Mar19 |
170313 |
97.50 |
97.54 |
97.48 |
97.54 |
+0.04 |
9,018 |
17,434 |
+3,746 |
Jun19 |
170313 |
97.41 |
97.43 |
97.39 |
97.43 |
+0.03 |
983 |
6,816 |
+608 |
Total Volume and Open Interest |
229,401 |
1,081,999 |
-27,066 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170313 |
97.00 |
97.04 |
96.99 |
97.03 |
+0.04 |
397,381 |
868,335 |
-179,046 |
Jun17 |
170313 |
96.98 |
97.03 |
96.98 |
97.02 |
+0.04 |
290,974 |
292,296 |
+209,220 |
Total Volume and Open Interest |
688,355 |
1,160,631 |
+30,174 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170313 |
97.82 |
97.86 |
97.81 |
97.85 |
+0.03 |
432,330 |
1,035,731 |
-36,979 |
Jun17 |
170313 |
97.82 |
97.87 |
97.82 |
97.86 |
+0.03 |
201,767 |
202,776 |
+159,668 |
Total Volume and Open Interest |
634,097 |
1,238,507 |
+122,689 |
Gold(CMX) |
Apr17 |
170313 |
1205.0 |
1210.9 |
1202.0 |
1203.1 |
+1.7 |
233,510 |
216,702 |
-12,597 |
Jun17 |
170313 |
1208.9 |
1214.1 |
1205.5 |
1206.5 |
+1.8 |
23,053 |
123,462 |
+8,414 |
Aug17 |
170313 |
1212.1 |
1217.3 |
1208.7 |
1209.8 |
+1.9 |
4,226 |
29,419 |
+511 |
Oct17 |
170313 |
1216.2 |
1218.5 |
1212.7 |
1212.9 |
+1.9 |
584 |
4,605 |
+147 |
Dec17 |
170313 |
1218.1 |
1223.5 |
1215.6 |
1216.1 |
+1.9 |
2,190 |
29,592 |
+1,390 |
Feb18 |
170313 |
1220.8 |
1226.0 |
1219.5 |
1219.5 |
+1.9 |
147 |
6,123 |
-21 |
Apr18 |
170313 |
1223.1 |
1223.1 |
1223.1 |
1223.1 |
+1.9 |
1 |
371 |
+1 |
Jun18 |
170313 |
1229.5 |
1229.5 |
1226.8 |
1226.8 |
+1.9 |
1 |
4,719 |
-1 |
Aug18 |
170313 |
1230.7 |
1230.7 |
1230.7 |
1230.7 |
+1.9 |
0 |
609 |
+0 |
Oct18 |
170313 |
1234.6 |
1234.6 |
1234.6 |
1234.6 |
+1.9 |
0 |
5 |
+0 |
Dec18 |
170313 |
1242.6 |
1242.6 |
1238.6 |
1238.6 |
+1.9 |
99 |
5,775 |
+49 |
Total Volume and Open Interest |
264,499 |
425,837 |
-1,790 |
Silver(CMX) |
Mar17 |
170313 |
1697.5 |
1709.0 |
1693.5 |
1693.5 |
+5.2 |
108 |
1,280 |
-717 |
May17 |
170313 |
1705.0 |
1716.0 |
1696.5 |
1697.2 |
+4.9 |
67,226 |
148,404 |
-2,131 |
Jul17 |
170313 |
1711.5 |
1723.0 |
1703.5 |
1703.7 |
+4.9 |
2,627 |
16,198 |
+462 |
Sep17 |
170313 |
1716.5 |
1727.0 |
1709.5 |
1710.1 |
+5.0 |
1,000 |
8,000 |
+118 |
Dec17 |
170313 |
1725.0 |
1738.0 |
1719.5 |
1719.9 |
+5.0 |
1,385 |
12,885 |
+381 |
Mar18 |
170313 |
1729.7 |
1729.7 |
1729.7 |
1729.7 |
+5.0 |
9 |
370 |
+5 |
May18 |
170313 |
1736.3 |
1736.3 |
1736.3 |
1736.3 |
+5.0 |
0 |
26 |
+0 |
Total Volume and Open Interest |
72,723 |
189,548 |
-1,874 |
Platinum(NYMEX) |
Apr17 |
170313 |
944.0 |
949.2 |
938.7 |
941.2 |
+3.0 |
21,281 |
44,973 |
-731 |
Jul17 |
170313 |
949.0 |
952.0 |
942.0 |
944.6 |
+3.1 |
1,746 |
19,102 |
+1,038 |
Oct17 |
170313 |
953.6 |
953.6 |
947.4 |
948.5 |
+3.0 |
158 |
2,163 |
+119 |
Jan18 |
170313 |
952.1 |
952.1 |
952.1 |
952.1 |
+3.0 |
53 |
115 |
+51 |
Total Volume and Open Interest |
23,239 |
66,363 |
+478 |
Palladium(NYMEX) |
Mar17 |
170313 |
755.50 |
755.50 |
755.30 |
755.30 |
+9.30 |
26 |
52 |
-6 |
Jun17 |
170313 |
748.80 |
758.00 |
746.15 |
754.45 |
+9.30 |
7,413 |
28,193 |
+21 |
Sep17 |
170313 |
749.45 |
758.00 |
749.45 |
755.30 |
+9.65 |
25 |
178 |
+5 |
Total Volume and Open Interest |
7,473 |
28,431 |
+17 |
Copper(CMX) |
Mar17 |
170313 |
259.00 |
262.75 |
258.85 |
261.65 |
+3.00 |
834 |
2,039 |
-225 |
May17 |
170313 |
259.90 |
263.95 |
259.70 |
262.55 |
+3.05 |
75,305 |
138,641 |
-5,431 |
Jul17 |
170313 |
261.55 |
265.25 |
261.55 |
264.00 |
+3.00 |
9,832 |
38,340 |
+1,050 |
Sep17 |
170313 |
263.95 |
266.25 |
263.95 |
265.20 |
+2.90 |
4,133 |
17,188 |
-246 |
Dec17 |
170313 |
264.10 |
267.80 |
264.10 |
266.60 |
+2.95 |
4,955 |
27,003 |
+2,086 |
Total Volume and Open Interest |
97,400 |
261,770 |
-2,679 |
E-mini DJIA Index(CBOT) |
Mar17 |
170313 |
20886 |
20926 |
20850 |
20888 |
-4 |
178,610 |
124,112 |
-20,318 |
Jun17 |
170313 |
20852 |
20882 |
20806 |
20843 |
-5 |
40,951 |
31,881 |
+25,786 |
Sep17 |
170313 |
20795 |
20810 |
20772 |
20789 |
-6 |
16 |
86 |
+5 |
Dec17 |
170313 |
20763 |
20763 |
20747 |
20747 |
-6 |
0 |
6 |
+0 |
Total Volume and Open Interest |
219,577 |
156,085 |
+5,473 |
S & P 500(CME) |
Mar17 |
170313 |
2373.30 |
2375.00 |
2370.00 |
2375.00 |
+3.20 |
11,982 |
83,201 |
-6,314 |
Jun17 |
170313 |
2366.80 |
2371.80 |
2366.20 |
2371.80 |
+3.20 |
8,966 |
12,954 |
+3,579 |
Sep17 |
170313 |
2369.10 |
2369.10 |
2364.40 |
2369.10 |
+3.20 |
0 |
21 |
+0 |
Dec17 |
170313 |
2367.00 |
2367.00 |
2362.30 |
2367.00 |
+3.20 |
0 |
5 |
+0 |
Total Volume and Open Interest |
20,948 |
96,181 |
-2,735 |
S & P 500 E-Mini(Globex) |
Mar17 |
170313 |
2370.75 |
2375.25 |
2368.00 |
2375.00 |
+3.25 |
1,788,548 |
2,491,566 |
-366,768 |
Jun17 |
170313 |
2367.75 |
2372.00 |
2364.75 |
2371.75 |
+3.25 |
816,870 |
810,266 |
+387,404 |
Sep17 |
170313 |
2364.75 |
2369.00 |
2363.25 |
2369.00 |
+3.00 |
299 |
1,697 |
+89 |
Dec17 |
170313 |
2363.75 |
2367.00 |
2362.75 |
2367.00 |
+3.25 |
418 |
865 |
+411 |
Total Volume and Open Interest |
2,606,135 |
3,304,404 |
+21,136 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170313 |
5381.00 |
5396.50 |
5371.80 |
5395.50 |
+13.50 |
249,227 |
205,477 |
-20,465 |
Jun17 |
170313 |
5386.50 |
5400.00 |
5376.00 |
5399.30 |
+13.00 |
48,313 |
29,742 |
+20,678 |
Sep17 |
170313 |
5391.50 |
5406.50 |
5391.50 |
5401.30 |
+13.00 |
11 |
53 |
+4 |
Total Volume and Open Interest |
297,551 |
235,288 |
+217 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170313 |
1709.30 |
1718.30 |
1705.80 |
1714.40 |
+3.80 |
29,892 |
66,649 |
-15,894 |
Jun17 |
170313 |
1711.30 |
1718.10 |
1705.50 |
1713.90 |
+3.90 |
18,924 |
31,190 |
+16,204 |
Sep17 |
170313 |
1712.50 |
1712.50 |
1712.50 |
1712.50 |
+3.90 |
|
|
|
Total Volume and Open Interest |
48,816 |
97,839 |
+310 |
Volatility Index(CBOE) |
Mar17 |
170313 |
12.50 |
12.65 |
12.10 |
12.13 |
-0.40 |
109,897 |
213,137 |
-7,220 |
Apr17 |
170313 |
14.30 |
14.30 |
13.85 |
13.88 |
-0.32 |
77,017 |
216,489 |
+4,820 |
May17 |
170313 |
15.10 |
15.18 |
14.85 |
14.88 |
-0.25 |
24,538 |
62,174 |
+595 |
Jun17 |
170313 |
15.80 |
15.90 |
15.63 |
15.65 |
-0.13 |
10,816 |
32,880 |
-250 |
Total Volume and Open Interest |
230,233 |
595,318 |
-1,674 |
Russell 2000 Mini(ICE) |
Mar17 |
170313 |
1362.90 |
1374.20 |
1359.00 |
1370.40 |
+6.90 |
238,717 |
469,821 |
-77,826 |
Jun17 |
170313 |
1360.50 |
1373.60 |
1358.50 |
1369.40 |
+6.50 |
116,068 |
151,788 |
+81,988 |
Sep17 |
170313 |
1368.40 |
1368.40 |
1368.40 |
1368.40 |
+6.50 |
2 |
198 |
+0 |
Total Volume and Open Interest |
354,787 |
621,887 |
+4,162 |
Nikkei 225(CME) |
Jun17 |
170313 |
19520 |
19630 |
19465 |
19610 |
+90 |
10,083 |
32,684 |
+1,557 |
Sep17 |
170313 |
19625 |
19625 |
19625 |
19625 |
+95 |
|
|
|
Total Volume and Open Interest |
10,083 |
32,684 |
-15,405 |
Nikkei 225(SGX) |
Jun17 |
170313 |
19500 |
19520 |
19475 |
19505 |
+30 |
57,331 |
175,831 |
+14,528 |
Sep17 |
170309 |
19140 |
19140 |
19140 |
19140 |
+50 |
0 |
409 |
+0 |
Dec17 |
170313 |
19360 |
19360 |
19360 |
19360 |
+30 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
105,958 |
296,487 |
+6,016 |
Nikkei 225 Mini(JPX) |
Mar17 |
170309 |
19245 |
19410 |
19245 |
19310 |
+60 |
496,363 |
433,766 |
-10,601 |
Jun17 |
170309 |
19115 |
19275 |
19110 |
19170 |
+50 |
95,588 |
133,926 |
+57,671 |
Sep17 |
170309 |
19045 |
19225 |
19045 |
19130 |
+60 |
235 |
1,396 |
+54 |
Total Volume and Open Interest |
602,979 |
615,388 |
+47,713 |
Nikkei 225(JPX) |
Mar17 |
170309 |
19250 |
19410 |
19240 |
19310 |
+60 |
93,539 |
218,402 |
-117,245 |
Jun17 |
170309 |
19110 |
19270 |
19110 |
19170 |
+50 |
68,795 |
229,352 |
+106,006 |
Sep17 |
170309 |
19110 |
19200 |
19100 |
19130 |
+60 |
14 |
9,301 |
-3 |
Total Volume and Open Interest |
162,356 |
540,499 |
-10,344 |
Nikkei 225(CME) Yen |
Mar17 |
170309 |
19295 |
19435 |
19265 |
19415 |
+95 |
37,733 |
47,047 |
-5,302 |
Jun17 |
170313 |
19460 |
19545 |
19400 |
19540 |
+95 |
41,115 |
52,029 |
+3,736 |
Sep17 |
170313 |
19495 |
19495 |
19365 |
19495 |
+95 |
|
|
|
Total Volume and Open Interest |
41,115 |
52,030 |
-38,315 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170309 |
19290 |
19420 |
19290 |
19410 |
+90 |
2 |
92 |
-2 |
Jun17 |
170313 |
19540 |
19540 |
19540 |
19540 |
+100 |
6 |
6 |
+6 |
Sep17 |
170313 |
19490 |
19490 |
19490 |
19490 |
+90 |
|
|
|
Total Volume and Open Interest |
6 |
6 |
-86 |
CAC 40(EURONEXT) |
Mar17 |
170313 |
4997.0 |
5013.5 |
4985.5 |
4999.5 |
+6.5 |
113,966 |
375,087 |
-9,334 |
Apr17 |
170313 |
4978.5 |
4997.0 |
4970.0 |
4982.5 |
+6.5 |
28,840 |
61,262 |
+3,690 |
May17 |
170313 |
4926.0 |
4926.0 |
4921.0 |
4921.0 |
+6.5 |
10 |
150 |
+10 |
Jun17 |
170313 |
4863.0 |
4879.5 |
4856.0 |
4867.5 |
+6.5 |
1,458 |
10,067 |
+1,219 |
Total Volume and Open Interest |
144,274 |
446,581 |
-4,415 |
Hang Seng Index(HKFE) |
Mar17 |
170313 |
23564 |
23850 |
23544 |
23802 |
+246 |
97,455 |
136,599 |
-5,092 |
Apr17 |
170313 |
23563 |
23856 |
23501 |
23811 |
+247 |
618 |
3,484 |
+253 |
Total Volume and Open Interest |
98,442 |
148,430 |
-4,873 |
DAX(EUREX) |
Mar17 |
170313 |
11955.0 |
12017.0 |
11944.5 |
11996.5 |
+32.0 |
89,304 |
147,430 |
-32,540 |
Jun17 |
170313 |
11990.5 |
12046.0 |
11977.0 |
12028.0 |
+32.0 |
9,006 |
23,407 |
-219 |
Sep17 |
170313 |
12015.0 |
12023.0 |
12015.0 |
12016.5 |
+32.0 |
20 |
2,759 |
-1 |
Total Volume and Open Interest |
98,330 |
213,355 |
+6,999 |
Mini-DAX(EUREX) |
Mar17 |
170313 |
11959.0 |
12017.0 |
11946.0 |
11996.5 |
+32.0 |
23,299 |
9,483 |
-2,560 |
Jun17 |
170313 |
11986.0 |
12045.0 |
11980.0 |
12028.0 |
+32.0 |
394 |
3,807 |
-35 |
Sep17 |
170313 |
11973.0 |
12016.5 |
11973.0 |
12016.5 |
+32.0 |
6 |
51 |
-2 |
Total Volume and Open Interest |
23,699 |
15,886 |
-52 |
FT-SE 100(EURONEXT) |
Mar17 |
170313 |
7329.50 |
7369.00 |
7329.00 |
7362.50 |
+19.50 |
202,455 |
696,120 |
-41,156 |
Jun17 |
170313 |
7255.00 |
7294.50 |
7255.00 |
7288.00 |
+19.50 |
94,593 |
120,081 |
+54,961 |
Sep17 |
170313 |
7221.50 |
7221.50 |
7221.50 |
7221.50 |
+18.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
297,048 |
816,209 |
+13,805 |
SPI 200(SFE) |
Mar17 |
170313 |
5780.0 |
5792.0 |
5745.0 |
5758.0 |
-21.0 |
35,445 |
269,894 |
-2,363 |
Jun17 |
170313 |
5764.0 |
5776.0 |
5730.0 |
5742.0 |
-21.0 |
4,692 |
8,726 |
+2,363 |
Sep17 |
170313 |
5686.0 |
5686.0 |
5686.0 |
5686.0 |
-20.0 |
86 |
1,966 |
+44 |
Total Volume and Open Interest |
40,234 |
281,767 |
+55 |
FTSE MIB(ISE) |
Mar17 |
170313 |
19680.00 |
19720.00 |
19535.00 |
19690.00 |
+30.00 |
32,854 |
40,217 |
+1,465 |
Jun17 |
170313 |
19220.00 |
19285.00 |
19090.00 |
19248.00 |
+25.00 |
3,226 |
6,377 |
+2,905 |
Sep17 |
170313 |
19143.00 |
19143.00 |
19143.00 |
19143.00 |
+20.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
36,080 |
46,595 |
+4,370 |
KOSPI 200(KFE) |
Jun17 |
170313 |
272.75 |
276.45 |
272.40 |
275.75 |
+3.20 |
45,132 |
131,144 |
+14,323 |
Sep17 |
170313 |
273.15 |
276.80 |
273.15 |
276.15 |
+3.15 |
127 |
4,668 |
-72 |
Dec17 |
170313 |
276.75 |
276.75 |
276.75 |
276.75 |
+3.20 |
0 |
8,633 |
+0 |
Total Volume and Open Interest |
142,061 |
147,524 |
-47,331 |
GSCI(CME) |
Mar17 |
170313 |
379.65 |
379.75 |
377.65 |
378.20 |
+0.05 |
3,491 |
6,167 |
-3,422 |
Apr17 |
170313 |
379.90 |
381.75 |
379.55 |
380.15 |
+0.05 |
3,301 |
8,857 |
+3,179 |
May17 |
170313 |
382.15 |
382.15 |
382.15 |
382.15 |
+0.05 |
|
|
|
Total Volume and Open Interest |
6,792 |
15,024 |
-243 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|