|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 23, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170323 |
999.25 |
1002.00 |
990.25 |
991.00 |
-8.75 |
103,325 |
314,149 |
+3,354 |
Jul17 |
170323 |
1009.50 |
1012.25 |
1000.50 |
1001.50 |
-8.75 |
42,610 |
176,696 |
+4,765 |
Aug17 |
170323 |
1013.25 |
1014.25 |
1003.00 |
1003.75 |
-8.50 |
5,374 |
21,543 |
+1,668 |
Sep17 |
170323 |
1004.75 |
1004.75 |
996.75 |
996.75 |
-8.25 |
1,418 |
6,197 |
+112 |
Nov17 |
170323 |
998.00 |
1000.50 |
990.25 |
991.25 |
-7.50 |
20,352 |
151,287 |
+1,362 |
Jan18 |
170323 |
1003.25 |
1003.50 |
995.75 |
996.75 |
-7.00 |
603 |
7,553 |
+100 |
Mar18 |
170323 |
1007.00 |
1007.00 |
998.00 |
999.00 |
-6.75 |
769 |
7,692 |
+56 |
May18 |
170323 |
1007.50 |
1009.25 |
1001.00 |
1001.25 |
-7.00 |
342 |
2,889 |
+67 |
Jul18 |
170323 |
1012.00 |
1012.00 |
1006.00 |
1006.00 |
-7.00 |
341 |
9,135 |
+116 |
Aug18 |
170323 |
1000.50 |
1000.50 |
1000.50 |
1000.50 |
-6.75 |
2 |
27 |
+1 |
Sep18 |
170323 |
991.75 |
991.75 |
985.00 |
985.00 |
-6.75 |
0 |
28 |
+0 |
Nov18 |
170323 |
981.00 |
983.00 |
977.00 |
977.25 |
-4.75 |
53 |
2,329 |
+22 |
Jan19 |
170323 |
979.75 |
985.00 |
979.75 |
979.75 |
-5.00 |
0 |
54 |
+0 |
Mar19 |
170323 |
979.75 |
979.75 |
979.75 |
979.75 |
-5.00 |
|
|
|
Total Volume and Open Interest |
175,189 |
699,616 |
+11,623 |
Soybean Meal(CBOT) |
May17 |
170323 |
323.40 |
324.40 |
320.50 |
320.70 |
-2.80 |
63,503 |
176,729 |
-1,821 |
Jul17 |
170323 |
326.90 |
327.70 |
323.50 |
324.00 |
-2.90 |
23,179 |
97,253 |
+3,290 |
Aug17 |
170323 |
326.80 |
327.60 |
323.90 |
324.50 |
-2.50 |
2,669 |
13,148 |
-87 |
Sep17 |
170323 |
326.10 |
326.50 |
323.40 |
324.20 |
-2.10 |
1,768 |
10,922 |
+463 |
Oct17 |
170323 |
325.30 |
325.30 |
321.30 |
322.60 |
-2.00 |
1,276 |
10,285 |
+270 |
Dec17 |
170323 |
325.00 |
325.60 |
321.10 |
323.00 |
-1.90 |
6,362 |
48,765 |
+1,088 |
Jan18 |
170323 |
323.40 |
323.40 |
320.70 |
322.70 |
-1.30 |
125 |
2,802 |
+20 |
Mar18 |
170323 |
323.10 |
323.10 |
320.10 |
322.20 |
-1.10 |
293 |
3,718 |
-12 |
May18 |
170323 |
322.90 |
323.00 |
321.00 |
321.90 |
-1.00 |
29 |
1,766 |
+13 |
Jul18 |
170323 |
322.40 |
323.20 |
322.40 |
323.20 |
-0.90 |
25 |
1,961 |
-13 |
Total Volume and Open Interest |
99,235 |
368,566 |
+3,211 |
Soybean Oil(CBOT) |
May17 |
170323 |
33.55 |
33.94 |
33.13 |
33.22 |
-0.30 |
81,268 |
200,265 |
+6,238 |
Jul17 |
170323 |
33.79 |
34.19 |
33.39 |
33.48 |
-0.30 |
39,344 |
96,255 |
-284 |
Aug17 |
170323 |
33.86 |
34.24 |
33.47 |
33.54 |
-0.30 |
6,846 |
16,623 |
-249 |
Sep17 |
170323 |
33.86 |
34.26 |
33.52 |
33.59 |
-0.31 |
1,912 |
12,224 |
+287 |
Oct17 |
170323 |
33.85 |
34.25 |
33.55 |
33.62 |
-0.31 |
2,192 |
11,011 |
+433 |
Dec17 |
170323 |
34.07 |
34.40 |
33.70 |
33.78 |
-0.30 |
11,342 |
52,454 |
+1,897 |
Jan18 |
170323 |
34.05 |
34.52 |
33.90 |
33.93 |
-0.31 |
123 |
3,557 |
+1 |
Mar18 |
170323 |
34.25 |
34.69 |
34.01 |
34.06 |
-0.33 |
257 |
4,609 |
+140 |
May18 |
170323 |
34.40 |
34.81 |
34.15 |
34.17 |
-0.35 |
62 |
1,409 |
-21 |
Jul18 |
170323 |
34.33 |
34.91 |
34.27 |
34.27 |
-0.37 |
34 |
1,630 |
+11 |
Total Volume and Open Interest |
143,380 |
401,913 |
+8,453 |
Canola(WCE) |
Mar17 |
170314 |
517.3 |
517.3 |
517.3 |
517.3 |
-3.6 |
|
|
|
May17 |
170323 |
501.6 |
502.6 |
486.6 |
488.3 |
-13.3 |
9,000 |
74,301 |
-1,049 |
Jul17 |
170323 |
508.8 |
508.8 |
493.3 |
494.8 |
-13.0 |
3,661 |
48,225 |
+954 |
Nov17 |
170323 |
496.6 |
499.5 |
488.3 |
489.8 |
-6.5 |
4,233 |
55,607 |
+1,150 |
Jan18 |
170323 |
501.0 |
505.2 |
495.3 |
495.3 |
-6.4 |
250 |
6,238 |
+85 |
Total Volume and Open Interest |
17,198 |
184,918 |
+1,138 |
Corn(CBOT) |
May17 |
170323 |
358.50 |
359.75 |
356.25 |
356.75 |
-2.00 |
153,614 |
608,461 |
+981 |
Jul17 |
170323 |
366.25 |
367.25 |
364.00 |
364.50 |
-2.00 |
55,492 |
359,415 |
+99 |
Sep17 |
170323 |
373.75 |
374.75 |
371.50 |
372.00 |
-2.00 |
24,684 |
159,204 |
+1,635 |
Dec17 |
170323 |
381.75 |
382.75 |
379.50 |
380.00 |
-2.00 |
40,124 |
210,657 |
-203 |
Mar18 |
170323 |
391.50 |
392.25 |
389.00 |
389.00 |
-2.75 |
2,949 |
41,379 |
+156 |
May18 |
170323 |
396.25 |
397.00 |
393.75 |
394.00 |
-2.50 |
522 |
5,923 |
+120 |
Jul18 |
170323 |
399.75 |
400.25 |
397.25 |
397.50 |
-2.25 |
574 |
13,913 |
+259 |
Sep18 |
170323 |
395.00 |
395.00 |
393.00 |
393.00 |
-1.25 |
0 |
1,867 |
+0 |
Dec18 |
170323 |
395.25 |
396.25 |
394.00 |
394.50 |
-0.75 |
248 |
16,064 |
+119 |
Mar19 |
170323 |
401.75 |
402.00 |
401.75 |
402.00 |
-0.50 |
0 |
223 |
+0 |
Total Volume and Open Interest |
278,211 |
1,417,628 |
+3,166 |
Wheat(CBOT) |
May17 |
170323 |
421.50 |
424.75 |
420.00 |
421.00 |
-1.25 |
63,987 |
248,729 |
+4,489 |
Jul17 |
170323 |
436.50 |
439.75 |
435.25 |
436.00 |
-1.50 |
28,473 |
114,477 |
+2,193 |
Sep17 |
170323 |
452.25 |
455.75 |
450.75 |
451.00 |
-2.50 |
10,508 |
50,313 |
-21 |
Dec17 |
170323 |
472.75 |
475.25 |
470.50 |
470.75 |
-2.50 |
5,591 |
59,709 |
+701 |
Mar18 |
170323 |
488.25 |
488.75 |
485.00 |
485.25 |
-2.25 |
702 |
10,207 |
+214 |
May18 |
170323 |
495.00 |
497.25 |
493.00 |
493.00 |
-2.25 |
255 |
1,090 |
+118 |
Total Volume and Open Interest |
109,685 |
486,477 |
+7,739 |
Wheat(KCBT) |
May17 |
170323 |
431.50 |
434.25 |
427.50 |
428.00 |
-4.50 |
22,194 |
99,573 |
+1,206 |
Jul17 |
170323 |
443.50 |
446.75 |
440.25 |
440.75 |
-4.00 |
13,989 |
75,805 |
+246 |
Sep17 |
170323 |
459.00 |
461.25 |
455.00 |
455.50 |
-4.25 |
3,976 |
18,281 |
-33 |
Dec17 |
170323 |
480.25 |
482.25 |
476.75 |
477.00 |
-4.25 |
2,877 |
21,123 |
+466 |
Mar18 |
170323 |
496.75 |
496.75 |
492.50 |
492.50 |
-4.00 |
498 |
5,184 |
+245 |
May18 |
170323 |
502.50 |
502.50 |
501.50 |
501.50 |
-4.00 |
159 |
1,833 |
+32 |
Jul18 |
170323 |
508.00 |
508.00 |
505.50 |
505.50 |
-4.00 |
142 |
1,430 |
+28 |
Total Volume and Open Interest |
43,859 |
223,589 |
+2,194 |
Wheat(MGE) |
May17 |
170323 |
537.75 |
542.00 |
537.00 |
540.75 |
+3.00 |
4,136 |
30,190 |
-905 |
Jul17 |
170323 |
543.25 |
548.75 |
543.25 |
547.00 |
+2.75 |
2,507 |
18,150 |
-357 |
Sep17 |
170323 |
551.00 |
555.50 |
551.00 |
553.50 |
+3.75 |
1,060 |
9,217 |
+128 |
Dec17 |
170323 |
560.50 |
563.75 |
559.75 |
562.75 |
+4.25 |
768 |
7,136 |
+42 |
Mar18 |
170323 |
570.50 |
573.25 |
570.00 |
573.25 |
+4.00 |
289 |
3,940 |
+8 |
May18 |
170323 |
578.50 |
579.25 |
578.00 |
579.25 |
+4.00 |
125 |
1,692 |
+95 |
Total Volume and Open Interest |
8,885 |
70,661 |
-989 |
Oats(CBOT) |
May17 |
170323 |
253.25 |
253.25 |
246.75 |
248.00 |
-3.50 |
177 |
4,645 |
+16 |
Jul17 |
170323 |
241.50 |
241.50 |
235.75 |
237.75 |
-3.00 |
6 |
1,038 |
-1 |
Sep17 |
170323 |
233.50 |
233.50 |
233.00 |
233.50 |
-1.75 |
3 |
42 |
+1 |
Dec17 |
170323 |
235.00 |
235.00 |
234.00 |
234.00 |
-1.25 |
5 |
570 |
+2 |
Total Volume and Open Interest |
191 |
6,355 |
+18 |
Rough Rice(CBOT) |
May17 |
170323 |
9.78 |
9.86 |
9.77 |
9.85 |
+0.07 |
343 |
10,182 |
-7 |
Jul17 |
170323 |
10.06 |
10.10 |
10.05 |
10.10 |
+0.07 |
17 |
1,166 |
+4 |
Sep17 |
170323 |
10.31 |
10.31 |
10.20 |
10.31 |
+0.07 |
0 |
45 |
+0 |
Nov17 |
170323 |
10.45 |
10.45 |
10.45 |
10.45 |
+0.07 |
0 |
20 |
+0 |
Total Volume and Open Interest |
360 |
11,413 |
-3 |
Live Cattle(CME) |
Apr17 |
170323 |
122.850 |
122.900 |
121.350 |
121.785 |
-0.665 |
21,955 |
60,041 |
-3,868 |
Jun17 |
170323 |
114.180 |
114.200 |
112.430 |
112.800 |
-0.985 |
24,933 |
158,166 |
+4,876 |
Aug17 |
170323 |
109.135 |
109.230 |
107.700 |
107.900 |
-1.050 |
10,664 |
70,410 |
+927 |
Oct17 |
170323 |
108.450 |
108.650 |
107.285 |
107.600 |
-0.950 |
7,330 |
48,414 |
+1,236 |
Dec17 |
170323 |
109.000 |
109.150 |
107.750 |
108.150 |
-0.885 |
4,028 |
20,243 |
+614 |
Feb18 |
170323 |
108.850 |
109.180 |
107.785 |
108.250 |
-0.785 |
1,327 |
7,643 |
+491 |
Total Volume and Open Interest |
70,585 |
367,767 |
+4,454 |
Feeder Cattle(CME) |
Mar17 |
170323 |
134.435 |
134.935 |
133.550 |
133.700 |
-0.300 |
512 |
2,867 |
-123 |
Apr17 |
170323 |
137.250 |
137.435 |
135.285 |
135.350 |
-1.000 |
4,442 |
12,126 |
-129 |
May17 |
170323 |
136.000 |
136.235 |
133.900 |
134.035 |
-1.250 |
4,134 |
20,498 |
+562 |
Aug17 |
170323 |
136.650 |
137.000 |
135.150 |
135.485 |
-0.815 |
3,882 |
15,305 |
+914 |
Sep17 |
170323 |
135.750 |
135.950 |
134.250 |
134.950 |
-0.400 |
447 |
2,591 |
+52 |
Oct17 |
170323 |
133.800 |
134.350 |
132.575 |
133.785 |
-0.015 |
168 |
980 |
+29 |
Nov17 |
170323 |
132.250 |
132.550 |
131.000 |
131.985 |
-0.265 |
56 |
555 |
+10 |
Total Volume and Open Interest |
13,661 |
55,188 |
+1,330 |
Lean Hogs(CME) |
Apr17 |
170323 |
68.385 |
69.635 |
67.600 |
69.350 |
+1.200 |
12,386 |
36,672 |
-977 |
May17 |
170323 |
72.650 |
74.080 |
71.000 |
73.950 |
+1.415 |
58 |
1,979 |
-7 |
Jun17 |
170323 |
75.850 |
77.785 |
74.135 |
77.600 |
+1.850 |
10,161 |
81,136 |
-176 |
Jul17 |
170323 |
76.000 |
77.385 |
74.285 |
77.285 |
+1.535 |
3,061 |
21,261 |
-228 |
Aug17 |
170323 |
75.900 |
77.300 |
74.430 |
77.135 |
+1.435 |
4,029 |
28,536 |
-781 |
Oct17 |
170323 |
67.450 |
68.180 |
66.050 |
68.035 |
+0.735 |
3,356 |
26,057 |
+1,173 |
Dec17 |
170323 |
63.400 |
63.750 |
62.180 |
63.550 |
+0.170 |
1,109 |
16,049 |
+202 |
Feb18 |
170323 |
66.100 |
66.450 |
65.150 |
66.450 |
+0.200 |
184 |
3,265 |
+25 |
Total Volume and Open Interest |
34,392 |
217,286 |
-762 |
Class III Milk(CME) |
Mar17 |
170323 |
15.81 |
15.81 |
15.80 |
15.80 |
+0.06 |
51 |
4,824 |
+0 |
Apr17 |
170323 |
15.34 |
15.40 |
15.02 |
15.05 |
-0.36 |
524 |
4,762 |
+82 |
May17 |
170323 |
15.71 |
15.71 |
15.33 |
15.41 |
-0.32 |
372 |
4,425 |
+39 |
Jun17 |
170323 |
15.96 |
15.98 |
15.72 |
15.80 |
-0.20 |
480 |
4,561 |
+102 |
Jul17 |
170323 |
16.52 |
16.55 |
16.30 |
16.33 |
-0.19 |
143 |
3,134 |
+10 |
Aug17 |
170323 |
16.74 |
16.74 |
16.60 |
16.63 |
-0.09 |
33 |
2,597 |
+8 |
Sep17 |
170323 |
16.72 |
16.75 |
16.71 |
16.71 |
-0.10 |
50 |
2,609 |
+10 |
Oct17 |
170323 |
16.54 |
16.54 |
16.49 |
16.51 |
-0.08 |
27 |
2,105 |
+8 |
Nov17 |
170323 |
16.38 |
16.40 |
16.37 |
16.39 |
-0.04 |
21 |
1,865 |
-13 |
Dec17 |
170323 |
16.31 |
16.32 |
16.28 |
16.28 |
-0.04 |
16 |
1,830 |
+3 |
Jan18 |
170323 |
16.25 |
16.25 |
16.25 |
16.25 |
unch |
13 |
563 |
+4 |
Feb18 |
170323 |
16.24 |
16.25 |
16.24 |
16.24 |
unch |
9 |
510 |
+5 |
Mar18 |
170323 |
16.25 |
16.25 |
16.18 |
16.25 |
unch |
10 |
402 |
+10 |
Total Volume and Open Interest |
1,764 |
35,214 |
+283 |
Cocoa(ICE) |
May17 |
170323 |
2174 |
2183 |
2141 |
2176 |
+11 |
32,199 |
107,874 |
-5,183 |
Jul17 |
170323 |
2173 |
2186 |
2148 |
2181 |
+14 |
17,891 |
72,329 |
+679 |
Sep17 |
170323 |
2179 |
2188 |
2153 |
2183 |
+14 |
7,602 |
39,223 |
+2,189 |
Dec17 |
170323 |
2197 |
2208 |
2172 |
2202 |
+13 |
3,102 |
24,075 |
+237 |
Mar18 |
170323 |
2219 |
2231 |
2196 |
2226 |
+12 |
1,915 |
17,720 |
+83 |
May18 |
170323 |
2239 |
2250 |
2221 |
2245 |
+12 |
638 |
6,635 |
-1 |
Jul18 |
170323 |
2240 |
2264 |
2238 |
2263 |
+11 |
926 |
7,014 |
-72 |
Total Volume and Open Interest |
65,008 |
281,932 |
-1,712 |
Coffee "C"(ICE) |
May17 |
170323 |
141.50 |
141.85 |
139.55 |
140.50 |
-1.20 |
12,239 |
93,825 |
-395 |
Jul17 |
170323 |
144.05 |
144.20 |
141.95 |
142.90 |
-1.15 |
4,974 |
41,023 |
-200 |
Sep17 |
170323 |
146.40 |
146.50 |
144.30 |
145.25 |
-1.10 |
1,933 |
23,377 |
+360 |
Dec17 |
170323 |
149.80 |
149.85 |
147.65 |
148.55 |
-1.15 |
1,114 |
16,495 |
+28 |
Mar18 |
170323 |
152.00 |
153.05 |
151.15 |
151.80 |
-1.10 |
505 |
5,720 |
+32 |
May18 |
170323 |
153.75 |
154.65 |
153.15 |
153.85 |
-1.10 |
164 |
2,594 |
+98 |
Total Volume and Open Interest |
21,356 |
187,689 |
+60 |
Orange Juice(ICE) |
May17 |
170323 |
187.10 |
188.30 |
182.55 |
185.15 |
-3.85 |
1,994 |
8,513 |
+214 |
Jul17 |
170323 |
178.15 |
178.15 |
174.00 |
176.40 |
-2.15 |
335 |
1,873 |
+21 |
Sep17 |
170323 |
173.50 |
173.50 |
170.20 |
171.95 |
-1.45 |
81 |
818 |
+20 |
Nov17 |
170323 |
167.60 |
167.60 |
166.00 |
167.40 |
-0.50 |
34 |
251 |
+20 |
Jan18 |
170323 |
164.80 |
164.80 |
164.80 |
164.80 |
-0.50 |
0 |
5 |
+0 |
Mar18 |
170323 |
164.80 |
164.80 |
164.80 |
164.80 |
-0.50 |
|
|
|
Total Volume and Open Interest |
2,444 |
11,460 |
+275 |
Sugar #11(ICE) |
May17 |
170323 |
17.31 |
17.65 |
17.15 |
17.60 |
+0.30 |
78,838 |
309,669 |
+5,778 |
Jul17 |
170323 |
17.38 |
17.64 |
17.17 |
17.59 |
+0.30 |
40,767 |
179,263 |
-116 |
Oct17 |
170323 |
17.45 |
17.76 |
17.33 |
17.72 |
+0.30 |
22,517 |
122,071 |
+446 |
Mar18 |
170323 |
17.83 |
18.12 |
17.75 |
18.09 |
+0.28 |
8,147 |
95,146 |
+626 |
May18 |
170323 |
17.65 |
17.89 |
17.58 |
17.86 |
+0.22 |
1,740 |
28,836 |
-30 |
Jul18 |
170323 |
17.45 |
17.66 |
17.39 |
17.62 |
+0.17 |
837 |
15,343 |
-163 |
Oct18 |
170323 |
17.34 |
17.59 |
17.34 |
17.56 |
+0.14 |
1,209 |
18,060 |
-58 |
Mar19 |
170323 |
17.46 |
17.73 |
17.46 |
17.70 |
+0.12 |
549 |
10,089 |
+65 |
Total Volume and Open Interest |
155,155 |
788,422 |
+6,721 |
London Cocoa(LCE) |
May17 |
170323 |
1744 |
1754 |
1727 |
1750 |
+6 |
15,089 |
102,444 |
-1,863 |
Jul17 |
170323 |
1754 |
1764 |
1737 |
1760 |
+7 |
9,085 |
61,159 |
+89 |
Sep17 |
170323 |
1761 |
1771 |
1743 |
1766 |
+8 |
6,354 |
39,984 |
-332 |
Dec17 |
170323 |
1776 |
1788 |
1759 |
1780 |
+7 |
3,649 |
41,757 |
-233 |
Mar18 |
170323 |
1793 |
1806 |
1775 |
1795 |
+5 |
3,426 |
27,273 |
-216 |
May18 |
170323 |
1799 |
1820 |
1793 |
1809 |
+4 |
1,072 |
9,537 |
+446 |
Jul18 |
170323 |
1814 |
1835 |
1812 |
1824 |
+2 |
22 |
4,308 |
+9 |
Total Volume and Open Interest |
38,698 |
289,095 |
-2,099 |
London Sugar(LCE) |
May17 |
170323 |
489.80 |
499.60 |
487.50 |
498.80 |
+10.50 |
10,247 |
40,768 |
-880 |
Aug17 |
170323 |
485.10 |
492.70 |
482.50 |
492.00 |
+8.70 |
4,262 |
22,779 |
+70 |
Oct17 |
170323 |
472.90 |
478.80 |
470.50 |
478.40 |
+6.70 |
1,085 |
15,812 |
+40 |
Dec17 |
170323 |
467.20 |
471.00 |
464.70 |
470.70 |
+5.70 |
416 |
6,448 |
+143 |
Mar18 |
170323 |
469.30 |
471.50 |
466.40 |
471.20 |
+5.10 |
249 |
4,633 |
+23 |
Total Volume and Open Interest |
16,453 |
93,293 |
-527 |
Cotton(ICE) |
May17 |
170323 |
77.61 |
77.97 |
77.23 |
77.27 |
-0.07 |
19,048 |
155,944 |
-3,069 |
Jul17 |
170323 |
78.59 |
79.10 |
78.43 |
78.48 |
-0.02 |
8,371 |
47,532 |
-327 |
Oct17 |
170323 |
76.09 |
76.09 |
76.09 |
76.09 |
+0.49 |
6 |
38 |
+2 |
Dec17 |
170323 |
75.00 |
75.60 |
75.00 |
75.49 |
+0.33 |
4,244 |
66,252 |
+576 |
Mar18 |
170323 |
75.19 |
75.21 |
74.94 |
75.21 |
+0.38 |
189 |
6,129 |
+129 |
May18 |
170323 |
75.03 |
75.08 |
75.03 |
75.08 |
+0.31 |
92 |
660 |
+76 |
Total Volume and Open Interest |
31,965 |
278,130 |
-2,610 |
Lumber(CME) |
May17 |
170323 |
373.7 |
379.8 |
372.5 |
376.7 |
+3.4 |
398 |
3,766 |
-4 |
Jul17 |
170323 |
382.2 |
387.4 |
381.4 |
384.3 |
+1.5 |
128 |
965 |
+52 |
Sep17 |
170323 |
384.0 |
387.5 |
383.9 |
385.1 |
+0.7 |
32 |
229 |
+4 |
Nov17 |
170323 |
382.4 |
383.7 |
380.5 |
381.4 |
unch |
21 |
61 |
+14 |
Total Volume and Open Interest |
579 |
5,037 |
+66 |
Crude Oil(NYM) |
May17 |
170323 |
48.15 |
48.48 |
47.58 |
47.70 |
-0.34 |
628,119 |
625,764 |
+16,663 |
Jun17 |
170323 |
48.65 |
49.00 |
48.16 |
48.26 |
-0.32 |
184,529 |
318,601 |
+15,208 |
Jul17 |
170323 |
49.05 |
49.36 |
48.55 |
48.63 |
-0.33 |
70,168 |
130,237 |
+668 |
Aug17 |
170323 |
49.35 |
49.61 |
48.84 |
48.89 |
-0.34 |
35,150 |
91,865 |
+3,772 |
Sep17 |
170323 |
49.56 |
49.82 |
49.04 |
49.10 |
-0.35 |
52,735 |
151,637 |
+3,036 |
Oct17 |
170323 |
49.75 |
49.97 |
49.22 |
49.26 |
-0.35 |
18,248 |
67,551 |
+3,434 |
Nov17 |
170323 |
50.09 |
50.09 |
49.39 |
49.39 |
-0.34 |
7,807 |
50,147 |
-342 |
Dec17 |
170323 |
49.98 |
50.21 |
49.45 |
49.50 |
-0.32 |
68,101 |
248,991 |
+3,695 |
Jan18 |
170323 |
50.00 |
50.26 |
49.58 |
49.58 |
-0.31 |
4,811 |
53,607 |
+252 |
Feb18 |
170323 |
50.29 |
50.29 |
49.60 |
49.65 |
-0.30 |
958 |
29,030 |
-14 |
Mar18 |
170323 |
50.02 |
50.33 |
49.65 |
49.70 |
-0.29 |
6,559 |
41,713 |
-120 |
Apr18 |
170323 |
49.73 |
49.73 |
49.65 |
49.73 |
-0.29 |
3,671 |
16,067 |
+14 |
May18 |
170323 |
49.76 |
50.00 |
49.76 |
49.76 |
-0.28 |
3,806 |
10,688 |
+347 |
Jun18 |
170323 |
50.31 |
50.41 |
49.74 |
49.78 |
-0.27 |
19,184 |
78,337 |
+3,603 |
Jul18 |
170323 |
49.77 |
49.77 |
49.77 |
49.77 |
-0.27 |
4,770 |
14,237 |
+308 |
Aug18 |
170323 |
49.76 |
49.76 |
49.76 |
49.76 |
-0.26 |
2,573 |
6,675 |
+645 |
Total Volume and Open Interest |
1,136,345 |
2,191,771 |
+31,699 |
e-miNY Crude Oil(NYM) |
May17 |
170323 |
48.125 |
48.450 |
47.575 |
47.700 |
-0.350 |
12,541 |
2,586 |
+629 |
Jun17 |
170323 |
48.675 |
48.975 |
48.200 |
48.250 |
-0.325 |
254 |
374 |
+35 |
Jul17 |
170323 |
49.100 |
49.325 |
48.600 |
48.625 |
-0.325 |
104 |
196 |
+12 |
Aug17 |
170323 |
49.325 |
49.325 |
48.900 |
48.900 |
-0.325 |
2 |
21 |
+1 |
Sep17 |
170323 |
49.400 |
49.525 |
49.100 |
49.100 |
-0.350 |
1 |
145 |
+0 |
Oct17 |
170323 |
49.550 |
49.550 |
49.250 |
49.250 |
-0.350 |
0 |
24 |
+0 |
Nov17 |
170323 |
49.400 |
49.550 |
49.400 |
49.400 |
-0.325 |
1 |
25 |
+1 |
Dec17 |
170323 |
49.500 |
49.875 |
49.500 |
49.500 |
-0.325 |
6 |
122 |
-2 |
Jan18 |
170323 |
49.575 |
49.575 |
49.575 |
49.575 |
-0.325 |
2 |
125 |
+2 |
Feb18 |
170323 |
49.650 |
49.650 |
49.650 |
49.650 |
-0.300 |
18 |
41 |
+18 |
Total Volume and Open Interest |
12,947 |
3,791 |
+678 |
NY Harbor ULSD(NYM) |
Apr17 |
170323 |
149.97 |
150.83 |
148.80 |
149.01 |
-0.67 |
34,242 |
63,465 |
-7,047 |
May17 |
170323 |
150.68 |
151.53 |
149.48 |
149.70 |
-0.72 |
45,035 |
100,599 |
+2,567 |
Jun17 |
170323 |
151.40 |
152.27 |
150.33 |
150.50 |
-0.75 |
25,940 |
63,675 |
-554 |
Jul17 |
170323 |
152.52 |
153.02 |
151.31 |
151.45 |
-0.79 |
9,165 |
36,459 |
+1,597 |
Aug17 |
170323 |
154.24 |
154.24 |
152.53 |
152.60 |
-0.83 |
5,484 |
20,058 |
+612 |
Sep17 |
170323 |
155.58 |
155.58 |
153.83 |
153.94 |
-0.85 |
3,340 |
19,991 |
+410 |
Oct17 |
170323 |
156.43 |
156.43 |
155.18 |
155.19 |
-0.86 |
1,139 |
9,336 |
+100 |
Nov17 |
170323 |
156.86 |
157.10 |
156.13 |
156.24 |
-0.85 |
1,548 |
11,252 |
-97 |
Dec17 |
170323 |
158.33 |
158.33 |
156.82 |
157.06 |
-0.84 |
9,416 |
54,856 |
+1,329 |
Jan18 |
170323 |
158.02 |
158.39 |
157.91 |
157.91 |
-0.83 |
138 |
6,888 |
+82 |
Feb18 |
170323 |
158.69 |
159.11 |
158.33 |
158.33 |
-0.83 |
130 |
3,358 |
+67 |
Mar18 |
170323 |
158.29 |
158.46 |
158.20 |
158.20 |
-0.84 |
401 |
3,584 |
+172 |
Apr18 |
170323 |
157.80 |
157.80 |
157.46 |
157.46 |
-0.84 |
123 |
2,215 |
+51 |
May18 |
170323 |
156.86 |
157.35 |
156.40 |
156.86 |
-0.84 |
102 |
1,160 |
-3 |
Total Volume and Open Interest |
137,294 |
420,771 |
-452 |
RBOB Gasoline(NYM) |
Apr17 |
170323 |
160.19 |
160.94 |
157.84 |
158.96 |
-1.23 |
33,661 |
43,827 |
-5,016 |
May17 |
170323 |
161.25 |
162.09 |
159.16 |
160.13 |
-1.12 |
51,059 |
125,346 |
-335 |
Jun17 |
170323 |
161.73 |
162.63 |
159.87 |
160.71 |
-1.04 |
28,701 |
63,073 |
-153 |
Jul17 |
170323 |
161.61 |
162.11 |
159.57 |
160.23 |
-1.01 |
13,648 |
35,358 |
+929 |
Aug17 |
170323 |
160.24 |
160.24 |
158.34 |
158.96 |
-0.87 |
6,708 |
22,881 |
+1,035 |
Sep17 |
170323 |
157.99 |
157.99 |
156.34 |
156.85 |
-0.75 |
6,543 |
25,660 |
+552 |
Oct17 |
170323 |
144.76 |
144.76 |
143.77 |
144.14 |
-0.70 |
2,032 |
13,851 |
+288 |
Nov17 |
170323 |
142.04 |
142.04 |
141.10 |
141.44 |
-0.64 |
789 |
8,590 |
-39 |
Dec17 |
170323 |
140.86 |
140.86 |
138.81 |
139.38 |
-0.58 |
3,274 |
32,147 |
+112 |
Jan18 |
170323 |
138.81 |
138.94 |
137.70 |
138.81 |
-0.57 |
45 |
5,002 |
+6 |
Total Volume and Open Interest |
147,124 |
397,562 |
-2,544 |
e-miNY RBOB Gasoline(NYM) |
Apr17 |
170323 |
159.00 |
159.00 |
158.96 |
159.00 |
-1.19 |
0 |
1 |
+0 |
May17 |
170323 |
160.10 |
160.13 |
160.10 |
160.10 |
-1.15 |
|
|
|
Jun17 |
170323 |
160.70 |
160.71 |
160.70 |
160.70 |
-1.05 |
|
|
|
Jul17 |
170323 |
160.20 |
160.23 |
160.20 |
160.20 |
-1.04 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr17 |
170323 |
3.020 |
3.063 |
2.986 |
3.051 |
+0.040 |
138,763 |
81,998 |
-15,936 |
May17 |
170323 |
3.085 |
3.142 |
3.056 |
3.131 |
+0.058 |
104,055 |
291,798 |
+6,346 |
Jun17 |
170323 |
3.152 |
3.216 |
3.130 |
3.206 |
+0.061 |
28,670 |
121,490 |
+1,468 |
Jul17 |
170323 |
3.224 |
3.282 |
3.197 |
3.272 |
+0.062 |
26,358 |
119,761 |
+1,825 |
Aug17 |
170323 |
3.248 |
3.304 |
3.222 |
3.296 |
+0.061 |
9,639 |
57,790 |
+788 |
Sep17 |
170323 |
3.241 |
3.287 |
3.208 |
3.281 |
+0.060 |
13,094 |
91,156 |
+2,974 |
Oct17 |
170323 |
3.251 |
3.299 |
3.221 |
3.292 |
+0.058 |
24,347 |
113,512 |
+1,722 |
Nov17 |
170323 |
3.292 |
3.338 |
3.284 |
3.337 |
+0.054 |
6,441 |
41,255 |
+159 |
Dec17 |
170323 |
3.417 |
3.453 |
3.390 |
3.448 |
+0.048 |
7,906 |
51,412 |
+815 |
Jan18 |
170323 |
3.491 |
3.529 |
3.471 |
3.527 |
+0.048 |
13,359 |
76,420 |
+278 |
Feb18 |
170323 |
3.461 |
3.494 |
3.438 |
3.492 |
+0.046 |
5,147 |
29,673 |
-111 |
Mar18 |
170323 |
3.373 |
3.408 |
3.356 |
3.405 |
+0.045 |
7,385 |
48,828 |
-76 |
Apr18 |
170323 |
2.880 |
2.899 |
2.864 |
2.896 |
+0.025 |
7,109 |
74,686 |
+920 |
May18 |
170323 |
2.830 |
2.847 |
2.811 |
2.842 |
+0.023 |
2,436 |
23,509 |
-227 |
Jun18 |
170323 |
2.867 |
2.867 |
2.843 |
2.861 |
+0.023 |
714 |
13,773 |
-47 |
Jul18 |
170323 |
2.888 |
2.888 |
2.866 |
2.881 |
+0.022 |
1,046 |
15,345 |
+447 |
Total Volume and Open Interest |
401,872 |
1,356,374 |
+2,107 |
Brent Crude Oil(ICE) |
May17 |
170323 |
50.83 |
51.10 |
50.25 |
50.56 |
-0.08 |
291,705 |
335,637 |
-14,693 |
Jun17 |
170323 |
51.02 |
51.29 |
50.46 |
50.66 |
-0.21 |
234,435 |
493,571 |
+17,858 |
Jul17 |
170323 |
51.32 |
51.53 |
50.69 |
50.86 |
-0.26 |
99,872 |
290,320 |
+5,032 |
Aug17 |
170323 |
51.54 |
51.73 |
50.90 |
51.06 |
-0.27 |
40,368 |
132,795 |
+5,227 |
Sep17 |
170323 |
51.70 |
51.91 |
51.08 |
51.21 |
-0.29 |
39,323 |
178,125 |
+3,057 |
Oct17 |
170323 |
51.97 |
52.00 |
51.19 |
51.32 |
-0.30 |
19,148 |
92,957 |
+5,222 |
Nov17 |
170323 |
51.89 |
52.08 |
51.29 |
51.39 |
-0.31 |
8,811 |
54,719 |
+1,122 |
Dec17 |
170323 |
51.86 |
52.14 |
51.38 |
51.44 |
-0.32 |
78,841 |
244,608 |
+1,565 |
Jan18 |
170323 |
52.17 |
52.17 |
51.44 |
51.49 |
-0.32 |
2,689 |
49,981 |
+102 |
Feb18 |
170323 |
51.51 |
51.51 |
51.51 |
51.51 |
-0.33 |
1,755 |
31,165 |
+229 |
Mar18 |
170323 |
52.10 |
52.10 |
51.53 |
51.53 |
-0.33 |
2,431 |
33,205 |
-195 |
Apr18 |
170323 |
51.54 |
51.54 |
51.54 |
51.54 |
-0.33 |
645 |
18,958 |
-99 |
May18 |
170323 |
51.52 |
51.52 |
51.52 |
51.52 |
-0.33 |
864 |
17,182 |
+7 |
Jun18 |
170323 |
52.10 |
52.15 |
51.42 |
51.48 |
-0.33 |
13,996 |
85,423 |
-167 |
Total Volume and Open Interest |
865,748 |
2,476,007 |
+25,870 |
Gas Oil(ICE) |
Apr17 |
170323 |
451.00 |
453.75 |
448.00 |
450.25 |
+3.25 |
56,191 |
162,038 |
+561 |
May17 |
170323 |
452.75 |
455.50 |
449.75 |
452.25 |
+3.00 |
37,317 |
113,832 |
-679 |
Jun17 |
170323 |
454.50 |
457.25 |
451.75 |
453.75 |
+2.50 |
33,980 |
130,068 |
+2,433 |
Jul17 |
170323 |
456.75 |
458.75 |
453.25 |
455.25 |
+2.25 |
10,591 |
65,079 |
+1,146 |
Aug17 |
170323 |
459.00 |
461.50 |
455.50 |
457.50 |
+2.00 |
8,617 |
39,732 |
+1,098 |
Sep17 |
170323 |
461.75 |
463.75 |
458.00 |
460.00 |
+1.75 |
6,699 |
42,280 |
+171 |
Oct17 |
170323 |
466.25 |
466.25 |
461.00 |
462.75 |
+1.50 |
4,070 |
39,074 |
-360 |
Nov17 |
170323 |
467.50 |
467.50 |
462.75 |
463.75 |
+1.25 |
2,553 |
17,667 |
+1 |
Dec17 |
170323 |
466.75 |
468.50 |
462.75 |
464.50 |
+1.00 |
20,965 |
84,275 |
-1,526 |
Jan18 |
170323 |
470.50 |
470.50 |
465.25 |
466.50 |
+1.00 |
1,174 |
15,217 |
+551 |
Total Volume and Open Interest |
190,490 |
879,746 |
+4,338 |
Ethanol(CBOT) |
Apr17 |
170323 |
1.518 |
1.544 |
1.513 |
1.537 |
unch |
239 |
1,445 |
-108 |
May17 |
170323 |
1.564 |
1.564 |
1.534 |
1.554 |
-0.002 |
331 |
1,714 |
+225 |
Jun17 |
170323 |
1.546 |
1.555 |
1.546 |
1.552 |
-0.002 |
22 |
547 |
+7 |
Jul17 |
170323 |
1.550 |
1.550 |
1.548 |
1.548 |
-0.002 |
13 |
210 |
+7 |
Aug17 |
170323 |
1.546 |
1.550 |
1.543 |
1.543 |
-0.002 |
17 |
527 |
+1 |
Sep17 |
170323 |
1.540 |
1.540 |
1.539 |
1.539 |
+0.001 |
0 |
64 |
+0 |
Oct17 |
170323 |
1.525 |
1.525 |
1.525 |
1.525 |
+0.001 |
0 |
208 |
+0 |
Nov17 |
170323 |
1.514 |
1.514 |
1.514 |
1.514 |
+0.001 |
0 |
80 |
+0 |
Total Volume and Open Interest |
622 |
4,817 |
+132 |
WTI Crude Oil(ICE) |
May17 |
170323 |
48.25 |
48.48 |
47.58 |
47.70 |
-0.34 |
71,250 |
85,489 |
-834 |
Jun17 |
170323 |
48.78 |
48.98 |
48.16 |
48.26 |
-0.32 |
69,561 |
98,449 |
+4,134 |
Jul17 |
170323 |
49.17 |
49.33 |
48.56 |
48.63 |
-0.33 |
27,767 |
53,497 |
+3,525 |
Aug17 |
170323 |
49.42 |
49.59 |
48.84 |
48.89 |
-0.34 |
8,787 |
18,419 |
+1,949 |
Sep17 |
170323 |
49.62 |
49.72 |
49.08 |
49.10 |
-0.35 |
7,789 |
37,683 |
-133 |
Oct17 |
170323 |
49.87 |
49.87 |
49.26 |
49.26 |
-0.35 |
3,729 |
10,677 |
+425 |
Nov17 |
170323 |
49.98 |
50.01 |
49.39 |
49.39 |
-0.34 |
2,086 |
5,365 |
+19 |
Dec17 |
170323 |
50.05 |
50.10 |
49.48 |
49.50 |
-0.32 |
14,883 |
115,382 |
-249 |
Jan18 |
170323 |
49.58 |
49.58 |
49.58 |
49.58 |
-0.31 |
423 |
5,189 |
-132 |
Feb18 |
170323 |
49.65 |
49.65 |
49.65 |
49.65 |
-0.30 |
126 |
4,393 |
+10 |
Mar18 |
170323 |
49.70 |
49.70 |
49.70 |
49.70 |
-0.29 |
304 |
9,103 |
+1 |
Apr18 |
170323 |
49.73 |
49.73 |
49.73 |
49.73 |
-0.29 |
71 |
2,022 |
+1 |
May18 |
170323 |
49.76 |
49.76 |
49.76 |
49.76 |
-0.28 |
16 |
837 |
-4 |
Jun18 |
170323 |
49.78 |
49.78 |
49.78 |
49.78 |
-0.27 |
1,604 |
31,461 |
-722 |
Jul18 |
170323 |
49.77 |
49.77 |
49.77 |
49.77 |
-0.27 |
12 |
367 |
-12 |
Aug18 |
170323 |
49.76 |
49.76 |
49.76 |
49.76 |
-0.26 |
12 |
1,588 |
+0 |
Total Volume and Open Interest |
213,351 |
602,603 |
+8,890 |
US Dollar Index(ICE) |
Jun17 |
170323 |
99.585 |
99.665 |
99.435 |
99.563 |
+0.095 |
33,893 |
71,368 |
+293 |
Sep17 |
170323 |
99.445 |
99.500 |
99.335 |
99.412 |
+0.095 |
141 |
923 |
+36 |
Dec17 |
170323 |
99.245 |
99.340 |
99.215 |
99.247 |
+0.095 |
112 |
455 |
+77 |
Total Volume and Open Interest |
34,149 |
72,753 |
+409 |
Australian Dollar(CME) |
Jun17 |
170323 |
76.64 |
76.65 |
76.11 |
76.22 |
-0.43 |
113,497 |
132,545 |
+6,131 |
Sep17 |
170323 |
76.46 |
76.46 |
76.00 |
76.11 |
-0.43 |
354 |
865 |
+32 |
Dec17 |
170323 |
76.01 |
76.20 |
75.98 |
76.01 |
-0.43 |
2 |
59 |
+0 |
Total Volume and Open Interest |
113,953 |
134,004 |
+6,134 |
British Pound(CME) |
Jun17 |
170323 |
125.08 |
125.60 |
124.91 |
125.43 |
+0.27 |
136,570 |
250,953 |
+558 |
Sep17 |
170323 |
125.47 |
125.90 |
125.26 |
125.75 |
+0.27 |
41 |
450 |
+10 |
Dec17 |
170323 |
126.09 |
126.22 |
125.30 |
126.09 |
+0.27 |
23 |
212 |
-5 |
Total Volume and Open Interest |
136,940 |
252,480 |
+558 |
Canadian Dollar(CME) |
Jun17 |
170323 |
75.10 |
75.20 |
74.96 |
75.05 |
+0.01 |
71,924 |
114,853 |
-3,496 |
Sep17 |
170323 |
75.25 |
75.29 |
75.07 |
75.15 |
unch |
46 |
1,823 |
+0 |
Dec17 |
170323 |
75.35 |
75.38 |
75.22 |
75.28 |
+0.01 |
1 |
1,441 |
+1 |
Mar18 |
170323 |
75.41 |
75.51 |
75.39 |
75.41 |
+0.01 |
0 |
94 |
+0 |
Total Volume and Open Interest |
72,201 |
119,123 |
-3,391 |
Japanese Yen(CME) |
Jun17 |
170323 |
90.23 |
90.70 |
89.95 |
90.34 |
-0.15 |
194,268 |
190,417 |
-1,137 |
Sep17 |
170323 |
90.62 |
91.08 |
90.37 |
90.72 |
-0.17 |
105 |
575 |
+52 |
Dec17 |
170323 |
91.10 |
91.46 |
90.86 |
91.16 |
-0.19 |
51 |
88 |
+23 |
Total Volume and Open Interest |
195,341 |
191,626 |
-1,065 |
Swiss Franc(CME) |
Jun17 |
170323 |
101.39 |
101.42 |
101.11 |
101.21 |
-0.16 |
21,363 |
42,541 |
-117 |
Sep17 |
170323 |
101.82 |
101.99 |
101.76 |
101.82 |
-0.16 |
7 |
55 |
+4 |
Dec17 |
170323 |
102.47 |
102.74 |
102.47 |
102.47 |
-0.17 |
0 |
11 |
+0 |
Total Volume and Open Interest |
21,370 |
42,613 |
-113 |
EuroFX(CME) |
Jun17 |
170323 |
108.40 |
108.51 |
108.14 |
108.31 |
-0.13 |
239,602 |
403,001 |
+9,795 |
Sep17 |
170323 |
108.90 |
109.02 |
108.67 |
108.82 |
-0.14 |
506 |
1,487 |
+116 |
Dec17 |
170323 |
109.44 |
109.51 |
109.26 |
109.37 |
-0.14 |
104 |
363 |
+7 |
Total Volume and Open Interest |
241,057 |
406,717 |
+9,707 |
Mexican Peso(CME) |
Apr17 |
170323 |
526.38 |
526.38 |
526.38 |
526.38 |
+4.88 |
|
|
|
May17 |
170323 |
524.25 |
524.25 |
524.25 |
524.25 |
+5.00 |
|
|
|
Total Volume and Open Interest |
43,824 |
176,764 |
-323 |
Brazilian Real(CME) |
Apr17 |
170323 |
322.20 |
322.20 |
317.35 |
319.20 |
-3.25 |
1,030 |
23,276 |
+15 |
May17 |
170323 |
318.25 |
318.25 |
315.90 |
317.30 |
-3.30 |
21 |
104 |
+1 |
Jun17 |
170323 |
316.50 |
316.50 |
313.60 |
314.90 |
-3.30 |
541 |
4,841 |
+473 |
Jul17 |
170323 |
312.95 |
312.95 |
312.95 |
312.95 |
-3.20 |
|
|
|
Total Volume and Open Interest |
1,592 |
28,221 |
+489 |
30-Year T-Bonds(CBOT) |
Jun17 |
170323 |
150~210 |
151~020 |
150~030 |
150~170 |
-0~080 |
333,914 |
632,729 |
-4,695 |
Sep17 |
170323 |
149~210 |
150~000 |
149~140 |
149~140 |
-0~060 |
8 |
10 |
+8 |
Dec17 |
170323 |
149~140 |
149~140 |
149~140 |
149~140 |
-0~060 |
|
|
|
Total Volume and Open Interest |
334,123 |
633,163 |
|
10-Year T-Notes(CBOT) |
Jun17 |
170323 |
124~145 |
124~200 |
124~060 |
124~130 |
-0~040 |
1,789,403 |
3,048,684 |
-11,946 |
Sep17 |
170323 |
123~285 |
124~040 |
123~280 |
123~285 |
-0~035 |
139 |
320 |
+16 |
Dec17 |
170323 |
123~285 |
123~285 |
123~285 |
123~285 |
-0~035 |
|
|
|
Total Volume and Open Interest |
1,795,446 |
3,069,674 |
|
5-Year T-Notes(CBOT) |
Mar17 |
170323 |
117~304 |
118~024 |
117~296 |
117~312 |
-0~010 |
3,188 |
39,793 |
-2,042 |
Jun17 |
170323 |
117~186 |
117~226 |
117~140 |
117~190 |
-0~010 |
977,350 |
2,963,685 |
+13,381 |
Sep17 |
170323 |
117~004 |
117~004 |
117~004 |
117~004 |
-0~010 |
|
|
|
Total Volume and Open Interest |
980,538 |
3,003,478 |
+11,339 |
2 Year T-Notes(CBOT) |
Mar17 |
170323 |
108~146 |
108~152 |
108~136 |
108~150 |
+0~004 |
348 |
8,721 |
-197 |
Jun17 |
170323 |
108~052 |
108~066 |
108~042 |
108~056 |
+0~002 |
317,182 |
1,443,270 |
+18,142 |
Sep17 |
170323 |
108~044 |
108~044 |
108~044 |
108~044 |
+0~002 |
|
|
|
Total Volume and Open Interest |
317,530 |
1,451,991 |
+17,945 |
Eurodollars(CME) |
Jun17 |
170323 |
98.700 |
98.715 |
98.690 |
98.715 |
+0.015 |
350,113 |
1,608,585 |
+6,341 |
Sep17 |
170323 |
98.580 |
98.595 |
98.560 |
98.585 |
+0.010 |
313,968 |
1,255,368 |
+9,328 |
Dec17 |
170323 |
98.450 |
98.470 |
98.435 |
98.455 |
+0.005 |
383,535 |
1,445,300 |
-4,660 |
Mar18 |
170323 |
98.340 |
98.360 |
98.320 |
98.345 |
unch |
265,206 |
1,050,448 |
+36,539 |
Jun18 |
170323 |
98.220 |
98.245 |
98.195 |
98.225 |
-0.005 |
280,546 |
1,012,418 |
-12,330 |
Sep18 |
170323 |
98.110 |
98.140 |
98.085 |
98.115 |
-0.010 |
254,307 |
820,875 |
+8,650 |
Dec18 |
170323 |
97.995 |
98.020 |
97.965 |
97.995 |
-0.015 |
354,546 |
1,200,632 |
+28,094 |
Mar19 |
170323 |
97.925 |
97.950 |
97.890 |
97.920 |
-0.020 |
234,085 |
640,706 |
-1,403 |
Jun19 |
170323 |
97.855 |
97.880 |
97.815 |
97.845 |
-0.025 |
198,933 |
617,782 |
-692 |
Sep19 |
170323 |
97.785 |
97.810 |
97.745 |
97.775 |
-0.025 |
150,375 |
561,655 |
+7,525 |
Dec19 |
170323 |
97.700 |
97.730 |
97.660 |
97.690 |
-0.030 |
251,023 |
577,158 |
-19,857 |
Mar20 |
170323 |
97.655 |
97.680 |
97.615 |
97.640 |
-0.035 |
126,911 |
299,712 |
+7,459 |
Jun20 |
170323 |
97.605 |
97.635 |
97.565 |
97.590 |
-0.035 |
88,866 |
214,404 |
+382 |
Sep20 |
170323 |
97.560 |
97.590 |
97.520 |
97.545 |
-0.035 |
70,018 |
202,018 |
-452 |
Dec20 |
170323 |
97.505 |
97.530 |
97.465 |
97.490 |
-0.035 |
84,050 |
223,109 |
-983 |
Mar21 |
170323 |
97.470 |
97.495 |
97.430 |
97.450 |
-0.040 |
61,263 |
101,287 |
-1,788 |
Jun21 |
170323 |
97.425 |
97.455 |
97.390 |
97.410 |
-0.040 |
39,163 |
109,459 |
+1,067 |
Sep21 |
170323 |
97.390 |
97.415 |
97.350 |
97.365 |
-0.040 |
31,042 |
59,311 |
+458 |
Total Volume and Open Interest |
3,654,070 |
12,492,509 |
+66,380 |
Ultra T-Bond(CBOT) |
Mar17 |
170322 |
161~18 |
162~12 |
161~17 |
161~22 |
+0~28 |
1,827 |
4,227 |
-1,135 |
Jun17 |
170323 |
160~18 |
161~02 |
159~26 |
160~10 |
-0~13 |
114,052 |
709,928 |
+8,464 |
Sep17 |
170323 |
160~03 |
160~03 |
160~03 |
160~03 |
-0~13 |
|
|
|
Total Volume and Open Interest |
114,877 |
712,569 |
+6,878 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170322 |
135~065 |
135~140 |
135~025 |
135~060 |
+0~130 |
689 |
5,435 |
-117 |
Jun17 |
170323 |
133~240 |
133~310 |
133~110 |
133~190 |
-0~080 |
114,703 |
330,531 |
+1,670 |
Sep17 |
170323 |
133~050 |
133~050 |
133~050 |
133~050 |
-0~180 |
|
|
|
Total Volume and Open Interest |
115,161 |
332,751 |
-1,545 |
30 Day Federal Funds(CBOT) |
Mar17 |
170323 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
2,099 |
108,386 |
-499 |
Apr17 |
170323 |
99.105 |
99.110 |
99.105 |
99.110 |
unch |
5,078 |
467,998 |
+2,238 |
May17 |
170323 |
99.095 |
99.100 |
99.090 |
99.095 |
unch |
12,219 |
266,256 |
-1,357 |
Jun17 |
170323 |
99.030 |
99.040 |
99.030 |
99.035 |
unch |
11,485 |
63,060 |
+436 |
Jul17 |
170323 |
98.980 |
98.985 |
98.975 |
98.980 |
unch |
50,515 |
129,975 |
+6,752 |
Aug17 |
170323 |
98.950 |
98.955 |
98.940 |
98.950 |
+0.005 |
24,468 |
101,008 |
+3,356 |
Total Volume and Open Interest |
213,474 |
1,657,675 |
+44,005 |
Japanese Govt Bonds(SGX) |
Jun17 |
170322 |
150.24 |
150.49 |
150.22 |
150.49 |
+0.22 |
220 |
13,900 |
+918 |
Sep17 |
170322 |
150.49 |
150.49 |
150.49 |
150.49 |
+0.22 |
|
|
|
Dec17 |
170322 |
150.49 |
150.49 |
150.49 |
150.49 |
+0.22 |
|
|
|
Total Volume and Open Interest |
220 |
13,900 |
+918 |
Euro-Buxl(EUREX) |
Jun17 |
170323 |
167.22 |
167.92 |
166.10 |
166.50 |
-0.88 |
51,096 |
201,193 |
+2,728 |
Sep17 |
170323 |
165.72 |
165.72 |
164.30 |
164.66 |
-0.86 |
615 |
591 |
-25 |
Dec17 |
170323 |
162.96 |
162.96 |
162.96 |
162.96 |
-0.88 |
|
|
|
Total Volume and Open Interest |
51,711 |
201,784 |
+2,703 |
Euro-Bund(EUREX) |
Jun17 |
170323 |
160.12 |
160.47 |
159.88 |
160.03 |
-0.17 |
881,146 |
1,938,077 |
-43,021 |
Sep17 |
170323 |
161.78 |
162.00 |
161.48 |
161.57 |
-0.15 |
331 |
12,273 |
-115 |
Dec17 |
170323 |
159.73 |
159.73 |
159.73 |
159.73 |
-0.17 |
|
|
|
Total Volume and Open Interest |
881,477 |
1,950,350 |
-43,136 |
Euro-Bobl(EUREX) |
Jun17 |
170323 |
131.30 |
131.44 |
131.17 |
131.24 |
-0.09 |
634,755 |
1,395,067 |
-111,971 |
Sep17 |
170323 |
131.92 |
132.02 |
131.87 |
131.87 |
-0.09 |
1,244 |
3,048 |
+922 |
Dec17 |
170323 |
130.94 |
130.94 |
130.94 |
130.94 |
-0.09 |
|
|
|
Total Volume and Open Interest |
635,999 |
1,398,115 |
-111,049 |
Euro-Schatz(EUREX) |
Jun17 |
170323 |
112.18 |
112.21 |
112.13 |
112.15 |
-0.04 |
417,664 |
1,414,974 |
-128,865 |
Sep17 |
170323 |
111.93 |
111.93 |
111.93 |
111.93 |
-0.04 |
|
|
|
Dec17 |
170323 |
112.95 |
112.95 |
112.95 |
112.95 |
-0.05 |
|
|
|
Total Volume and Open Interest |
417,664 |
1,414,974 |
-128,865 |
3-Mth Euribor(EUREX) |
Mar17 |
170313 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
0 |
3,484 |
+0 |
Jun17 |
170323 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
0 |
34,666 |
+748 |
Sep17 |
170323 |
100.260 |
100.260 |
100.260 |
100.260 |
+0.005 |
3 |
4,683 |
+0 |
Total Volume and Open Interest |
56 |
71,132 |
+749 |
Long Gilt(LIFFE) |
Mar17 |
170323 |
127~25 |
127~31 |
127~13 |
127~16 |
-0~17 |
3,670 |
47,078 |
-3,071 |
Jun17 |
170323 |
126~23 |
127~01 |
126~09 |
126~13 |
-0~17 |
232,734 |
672,294 |
+1,802 |
Total Volume and Open Interest |
236,404 |
719,374 |
-1,269 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170323 |
99.62 |
99.62 |
99.61 |
99.61 |
unch |
90,914 |
530,135 |
+2,532 |
Sep17 |
170323 |
99.56 |
99.56 |
99.53 |
99.54 |
-0.02 |
98,987 |
413,177 |
+3,526 |
Dec17 |
170323 |
99.51 |
99.52 |
99.48 |
99.49 |
-0.01 |
120,665 |
337,128 |
-19,983 |
Mar18 |
170323 |
99.46 |
99.47 |
99.43 |
99.44 |
-0.02 |
135,063 |
277,154 |
-16,649 |
Jun18 |
170323 |
99.42 |
99.43 |
99.38 |
99.39 |
-0.02 |
109,992 |
322,309 |
-3,421 |
Sep18 |
170323 |
99.36 |
99.37 |
99.32 |
99.33 |
-0.03 |
119,131 |
226,690 |
+12,959 |
Total Volume and Open Interest |
1,194,719 |
3,033,141 |
+14,706 |
3-Mth Euribor(LIFFE) |
Jun17 |
170323 |
100.300 |
100.310 |
100.300 |
100.310 |
+0.010 |
28,503 |
507,091 |
-505 |
Sep17 |
170323 |
100.260 |
100.265 |
100.255 |
100.260 |
+0.005 |
67,890 |
417,505 |
-6,398 |
Dec17 |
170323 |
100.215 |
100.225 |
100.210 |
100.215 |
unch |
119,630 |
362,031 |
+3,014 |
Total Volume and Open Interest |
1,032,839 |
3,989,086 |
+23,006 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170323 |
98.21 |
98.21 |
98.20 |
98.21 |
unch |
15,866 |
205,918 |
-2,389 |
Sep17 |
170323 |
98.19 |
98.20 |
98.19 |
98.20 |
+0.01 |
16,709 |
190,134 |
+707 |
Dec17 |
170323 |
98.14 |
98.15 |
98.13 |
98.15 |
+0.01 |
23,236 |
231,853 |
-1,644 |
Mar18 |
170323 |
98.06 |
98.07 |
98.05 |
98.06 |
unch |
12,567 |
124,113 |
-2,570 |
Jun18 |
170323 |
97.96 |
97.98 |
97.95 |
97.97 |
+0.01 |
10,458 |
111,033 |
+2,412 |
Sep18 |
170323 |
97.86 |
97.89 |
97.85 |
97.87 |
+0.01 |
8,484 |
78,404 |
-659 |
Dec18 |
170323 |
97.76 |
97.79 |
97.76 |
97.78 |
+0.02 |
7,713 |
51,282 |
+330 |
Mar19 |
170323 |
97.67 |
97.69 |
97.66 |
97.69 |
+0.03 |
2,872 |
24,931 |
+290 |
Jun19 |
170323 |
97.58 |
97.61 |
97.57 |
97.61 |
+0.03 |
0 |
6,600 |
+0 |
Sep19 |
170323 |
97.49 |
97.54 |
97.49 |
97.54 |
+0.04 |
0 |
799 |
+0 |
Total Volume and Open Interest |
97,905 |
1,029,575 |
-3,566 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170323 |
97.20 |
97.25 |
97.20 |
97.22 |
+0.01 |
63,888 |
950,785 |
-1,515 |
Sep17 |
170323 |
97.22 |
97.22 |
97.22 |
97.22 |
+0.01 |
|
|
|
Total Volume and Open Interest |
63,888 |
950,785 |
-1,515 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170323 |
97.98 |
98.01 |
97.97 |
98.00 |
+0.02 |
83,887 |
904,719 |
+1,273 |
Sep17 |
170323 |
98.00 |
98.00 |
98.00 |
98.00 |
+0.02 |
|
|
|
Total Volume and Open Interest |
83,887 |
904,719 |
+1,273 |
Gold(CMX) |
Apr17 |
170323 |
1248.6 |
1253.3 |
1242.7 |
1247.2 |
-2.5 |
285,634 |
170,923 |
-1,656 |
Jun17 |
170323 |
1251.5 |
1256.4 |
1245.6 |
1250.1 |
-2.7 |
51,208 |
179,258 |
+17,727 |
Aug17 |
170323 |
1255.4 |
1259.4 |
1249.4 |
1253.4 |
-2.8 |
1,621 |
35,761 |
+391 |
Oct17 |
170323 |
1257.6 |
1261.9 |
1252.2 |
1256.5 |
-2.8 |
542 |
5,501 |
-166 |
Dec17 |
170323 |
1260.9 |
1265.6 |
1255.0 |
1259.7 |
-2.8 |
1,156 |
32,397 |
+12 |
Feb18 |
170323 |
1265.0 |
1265.0 |
1259.2 |
1262.9 |
-2.9 |
227 |
6,745 |
+95 |
Apr18 |
170323 |
1266.4 |
1266.4 |
1249.4 |
1266.4 |
-2.8 |
46 |
590 |
+43 |
Jun18 |
170323 |
1272.1 |
1272.1 |
1270.0 |
1270.0 |
-2.8 |
109 |
4,691 |
-19 |
Aug18 |
170323 |
1273.7 |
1273.7 |
1273.7 |
1273.7 |
-2.8 |
12 |
301 |
+12 |
Oct18 |
170323 |
1277.5 |
1277.5 |
1277.5 |
1277.5 |
-2.8 |
15 |
15 |
+10 |
Dec18 |
170323 |
1281.2 |
1281.4 |
1281.2 |
1281.4 |
-2.7 |
81 |
5,779 |
-1 |
Total Volume and Open Interest |
341,086 |
446,880 |
+16,494 |
Silver(CMX) |
Mar17 |
170323 |
1757.5 |
1757.5 |
1756.3 |
1756.3 |
+1.8 |
21 |
430 |
-119 |
May17 |
170323 |
1755.5 |
1771.0 |
1752.5 |
1759.3 |
+1.5 |
56,000 |
142,961 |
+2,255 |
Jul17 |
170323 |
1761.0 |
1777.0 |
1761.0 |
1766.6 |
+1.5 |
5,822 |
23,752 |
+1,352 |
Sep17 |
170323 |
1769.0 |
1782.5 |
1769.0 |
1773.5 |
+1.5 |
1,290 |
7,377 |
-49 |
Dec17 |
170323 |
1776.5 |
1792.0 |
1776.5 |
1783.3 |
+1.4 |
973 |
13,555 |
+389 |
Mar18 |
170323 |
1793.4 |
1793.4 |
1776.5 |
1793.4 |
+1.4 |
6 |
364 |
-5 |
May18 |
170323 |
1799.9 |
1799.9 |
1799.9 |
1799.9 |
+1.4 |
0 |
26 |
+0 |
Total Volume and Open Interest |
64,303 |
190,819 |
+3,750 |
Platinum(NYMEX) |
Apr17 |
170323 |
964.0 |
971.9 |
957.1 |
963.8 |
+1.9 |
18,378 |
32,160 |
-3,654 |
Jul17 |
170323 |
968.0 |
975.1 |
960.7 |
967.6 |
+1.9 |
4,933 |
32,213 |
+3,111 |
Oct17 |
170323 |
971.7 |
977.9 |
965.6 |
971.5 |
+2.0 |
224 |
2,670 |
+212 |
Jan18 |
170323 |
975.5 |
989.4 |
975.5 |
975.5 |
+2.0 |
60 |
338 |
+2 |
Total Volume and Open Interest |
23,657 |
67,455 |
-271 |
Palladium(NYMEX) |
Mar17 |
170323 |
801.90 |
801.90 |
788.30 |
801.90 |
+10.45 |
0 |
27 |
+0 |
Jun17 |
170323 |
788.05 |
809.95 |
786.90 |
800.15 |
+10.70 |
4,698 |
29,089 |
+867 |
Sep17 |
170323 |
788.05 |
809.25 |
788.05 |
800.70 |
+10.70 |
10 |
443 |
+5 |
Total Volume and Open Interest |
4,736 |
29,594 |
+898 |
Copper(CMX) |
Mar17 |
170323 |
262.20 |
264.30 |
260.95 |
263.65 |
+1.45 |
550 |
1,272 |
-183 |
May17 |
170323 |
263.90 |
265.50 |
261.50 |
264.45 |
+1.40 |
76,751 |
135,801 |
+1,867 |
Jul17 |
170323 |
265.35 |
266.95 |
263.05 |
265.90 |
+1.35 |
5,624 |
44,323 |
+1,961 |
Sep17 |
170323 |
266.70 |
268.00 |
264.75 |
267.25 |
+1.30 |
2,841 |
18,915 |
+1,007 |
Dec17 |
170323 |
268.00 |
272.00 |
266.45 |
268.75 |
+1.25 |
2,143 |
29,915 |
+524 |
Total Volume and Open Interest |
88,781 |
269,323 |
+5,087 |
E-mini DJIA Index(CBOT) |
Jun17 |
170323 |
20589 |
20702 |
20561 |
20588 |
-8 |
266,691 |
133,110 |
+2,113 |
Sep17 |
170323 |
20568 |
20633 |
20513 |
20526 |
-10 |
60 |
274 |
+3 |
Dec17 |
170323 |
20491 |
20500 |
20449 |
20491 |
-10 |
11 |
17 |
+10 |
Mar18 |
170323 |
20461 |
20461 |
20461 |
20461 |
-10 |
|
|
|
Total Volume and Open Interest |
266,762 |
133,401 |
+2,126 |
S & P 500(CME) |
Jun17 |
170323 |
2344.60 |
2347.60 |
2340.00 |
2340.00 |
-2.60 |
5,029 |
49,103 |
+1,666 |
Sep17 |
170323 |
2336.80 |
2352.30 |
2334.30 |
2336.80 |
-2.50 |
50 |
86 |
+50 |
Dec17 |
170323 |
2334.60 |
2350.10 |
2332.10 |
2334.60 |
-2.50 |
0 |
2 |
+0 |
Mar18 |
170323 |
2332.60 |
2348.10 |
2330.10 |
2332.60 |
-2.50 |
|
|
|
Total Volume and Open Interest |
5,079 |
49,191 |
+1,716 |
S & P 500 E-Mini(Globex) |
Jun17 |
170323 |
2342.25 |
2356.00 |
2338.25 |
2340.00 |
-2.50 |
2,567,939 |
2,863,550 |
+22,781 |
Sep17 |
170323 |
2339.50 |
2352.50 |
2335.25 |
2336.75 |
-2.50 |
3,399 |
3,196 |
+581 |
Dec17 |
170323 |
2342.50 |
2350.00 |
2334.50 |
2334.50 |
-2.50 |
56 |
1,203 |
-13 |
Mar18 |
170323 |
2332.50 |
2337.75 |
2332.50 |
2332.50 |
-2.50 |
8 |
19 |
+6 |
Total Volume and Open Interest |
2,571,402 |
2,867,968 |
+23,355 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170323 |
5365.50 |
5378.50 |
5347.30 |
5354.50 |
-11.30 |
414,738 |
238,409 |
+5,825 |
Sep17 |
170323 |
5376.50 |
5378.30 |
5351.80 |
5357.30 |
-11.20 |
55 |
199 |
+18 |
Dec17 |
170323 |
5358.80 |
5358.80 |
5324.00 |
5358.80 |
-11.20 |
4 |
19 |
-1 |
Total Volume and Open Interest |
414,808 |
238,636 |
+5,850 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170317 |
1730.40 |
1730.50 |
1727.00 |
1729.75 |
+1.55 |
10,865 |
15,233 |
-2,794 |
Jun17 |
170323 |
1688.20 |
1705.80 |
1684.70 |
1694.50 |
+4.20 |
26,010 |
92,451 |
-38 |
Sep17 |
170323 |
1693.10 |
1702.40 |
1686.10 |
1693.10 |
+4.20 |
|
|
|
Total Volume and Open Interest |
26,010 |
92,451 |
-38 |
Volatility Index(CBOE) |
Mar17 |
170322 |
12.30 |
12.85 |
12.15 |
12.15 |
-0.03 |
126,473 |
128,062 |
-24,004 |
Apr17 |
170323 |
13.90 |
14.30 |
13.55 |
14.28 |
+0.35 |
241,886 |
314,047 |
+15,982 |
May17 |
170323 |
14.58 |
14.95 |
14.30 |
14.78 |
+0.20 |
68,744 |
81,267 |
+5,653 |
Jun17 |
170323 |
15.26 |
15.58 |
15.00 |
15.48 |
+0.20 |
22,083 |
34,781 |
+1,540 |
Total Volume and Open Interest |
510,485 |
509,950 |
-101,401 |
S & P 600(CME) |
Mar17 |
170317 |
842.20 |
842.20 |
842.20 |
842.20 |
-1.90 |
|
|
|
Jun17 |
170323 |
824.50 |
824.50 |
824.50 |
824.50 |
+5.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170323 |
1345.40 |
1361.50 |
1340.50 |
1350.60 |
+8.60 |
263,418 |
549,521 |
+4,811 |
Sep17 |
170323 |
1345.50 |
1355.50 |
1345.50 |
1349.10 |
+8.60 |
27 |
225 |
+15 |
Dec17 |
170323 |
1347.60 |
1347.60 |
1347.60 |
1347.60 |
+8.60 |
0 |
80 |
+0 |
Total Volume and Open Interest |
263,445 |
549,826 |
+4,826 |
Nikkei 225(CME) |
Jun17 |
170323 |
18995 |
19060 |
18875 |
18970 |
unch |
15,574 |
33,316 |
-628 |
Sep17 |
170323 |
18990 |
19300 |
18990 |
18990 |
unch |
1 |
30 |
-1 |
Total Volume and Open Interest |
15,575 |
33,346 |
-629 |
Nikkei 225(SGX) |
Jun17 |
170323 |
18920 |
18940 |
18860 |
18940 |
+20 |
48,324 |
185,459 |
+2,228 |
Sep17 |
170322 |
19115 |
19115 |
18875 |
18890 |
-395 |
9 |
563 |
-1 |
Dec17 |
170323 |
18795 |
18795 |
18795 |
18795 |
+20 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
48,336 |
194,527 |
+2,230 |
Nikkei 225 Mini(JPX) |
Mar17 |
170309 |
19245 |
19410 |
19245 |
19310 |
+60 |
496,363 |
433,766 |
-10,601 |
Jun17 |
170322 |
19320 |
19340 |
18870 |
18910 |
-400 |
602,193 |
514,255 |
+235,762 |
Sep17 |
170322 |
19280 |
19295 |
18830 |
18860 |
-400 |
2,656 |
4,696 |
+556 |
Total Volume and Open Interest |
639,023 |
590,161 |
+251,542 |
Nikkei 225(JPX) |
Mar17 |
170309 |
19250 |
19410 |
19240 |
19310 |
+60 |
93,539 |
218,402 |
-117,245 |
Jun17 |
170322 |
19320 |
19340 |
18870 |
18910 |
-400 |
46,834 |
336,684 |
+19,390 |
Sep17 |
170322 |
19280 |
19290 |
18840 |
18860 |
-400 |
204 |
9,702 |
+55 |
Total Volume and Open Interest |
47,065 |
429,784 |
+19,458 |
Nikkei 225(CME) Yen |
Mar17 |
170309 |
19295 |
19435 |
19265 |
19415 |
+95 |
37,733 |
47,047 |
-5,302 |
Jun17 |
170323 |
18930 |
19000 |
18815 |
18900 |
-15 |
56,848 |
56,905 |
-694 |
Sep17 |
170323 |
18835 |
18855 |
18835 |
18855 |
-15 |
0 |
4 |
+0 |
Total Volume and Open Interest |
56,848 |
56,910 |
-694 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170309 |
19290 |
19420 |
19290 |
19410 |
+90 |
2 |
92 |
-2 |
Jun17 |
170323 |
18900 |
19050 |
18900 |
18900 |
-20 |
1 |
13 |
+1 |
Sep17 |
170323 |
18860 |
18860 |
18860 |
18860 |
-10 |
|
|
|
Total Volume and Open Interest |
1 |
13 |
+1 |
CAC 40(EURONEXT) |
Apr17 |
170323 |
4995.0 |
5025.5 |
4971.0 |
5024.0 |
+38.0 |
101,613 |
354,833 |
+12,562 |
May17 |
170323 |
4931.5 |
4961.0 |
4910.0 |
4960.5 |
+38.0 |
125 |
179 |
+32 |
Jun17 |
170323 |
4880.0 |
4909.5 |
4859.5 |
4909.5 |
+38.0 |
625 |
16,938 |
+2 |
Total Volume and Open Interest |
102,363 |
375,965 |
+12,596 |
Hang Seng Index(HKFE) |
Mar17 |
170323 |
24308 |
24465 |
24250 |
24350 |
+48 |
96,924 |
135,622 |
-119 |
Apr17 |
170323 |
24280 |
24472 |
24261 |
24362 |
+52 |
3,625 |
11,430 |
+1,455 |
Total Volume and Open Interest |
106,752 |
160,614 |
+4,360 |
DAX(EUREX) |
Jun17 |
170323 |
11973.0 |
12075.0 |
11922.5 |
12072.0 |
+128.5 |
113,074 |
171,181 |
-4,875 |
Sep17 |
170323 |
11948.0 |
12063.5 |
11925.0 |
12063.5 |
+128.5 |
266 |
5,015 |
+72 |
Dec17 |
170323 |
12058.0 |
12058.0 |
12058.0 |
12058.0 |
+134.5 |
1 |
1 |
+0 |
Total Volume and Open Interest |
113,341 |
176,197 |
-4,803 |
Mini-DAX(EUREX) |
Mar17 |
170317 |
12057.0 |
12120.0 |
12020.0 |
12084.5 |
+0.5 |
22,207 |
5,898 |
-3,195 |
Jun17 |
170323 |
11971.0 |
12075.0 |
11923.0 |
12072.0 |
+128.5 |
37,968 |
10,064 |
-41 |
Sep17 |
170323 |
11934.0 |
12065.0 |
11934.0 |
12063.5 |
+128.5 |
33 |
114 |
+18 |
Total Volume and Open Interest |
38,011 |
10,191 |
-16 |
DJ EuroSTOXX 50(EUREX) |
Mar17 |
170317 |
3436 |
3456 |
3428 |
3455 |
+16 |
1,785,575 |
1,304,661 |
-1,146,452 |
Jun17 |
170323 |
3353 |
3378 |
3337 |
3376 |
+28 |
1,336,682 |
4,001,698 |
-28,074 |
Sep17 |
170323 |
3341 |
3368 |
3330 |
3367 |
+28 |
31,444 |
43,311 |
+16 |
Total Volume and Open Interest |
1,388,143 |
4,078,943 |
-28,061 |
Swiss Market Index(EUREX) |
Mar17 |
170317 |
8672 |
8681 |
8648 |
8680 |
+30 |
82,683 |
119,570 |
-24,285 |
Jun17 |
170323 |
8440 |
8488 |
8408 |
8472 |
+54 |
39,561 |
201,616 |
-3,878 |
Sep17 |
170323 |
8410 |
8452 |
8410 |
8448 |
+55 |
128 |
3,914 |
+156 |
Total Volume and Open Interest |
39,689 |
205,530 |
-3,722 |
FT-SE 100(EURONEXT) |
Jun17 |
170323 |
7266.50 |
7274.00 |
7234.00 |
7269.50 |
+13.00 |
109,477 |
755,979 |
+1,065 |
Sep17 |
170323 |
7194.00 |
7204.50 |
7193.00 |
7204.50 |
+13.50 |
4 |
16 |
+2 |
Dec17 |
170323 |
7164.50 |
7164.50 |
7164.50 |
7164.50 |
+14.00 |
0 |
150 |
+0 |
Total Volume and Open Interest |
109,481 |
756,145 |
+1,067 |
SPI 200(SFE) |
Jun17 |
170323 |
5663.0 |
5708.0 |
5661.0 |
5707.0 |
+39.0 |
18,508 |
262,361 |
+1,513 |
Sep17 |
170323 |
5651.0 |
5651.0 |
5651.0 |
5651.0 |
+39.0 |
3 |
1,963 |
-1 |
Dec17 |
170323 |
5639.0 |
5639.0 |
5639.0 |
5639.0 |
+39.0 |
0 |
1,478 |
+0 |
Total Volume and Open Interest |
18,524 |
266,536 |
+1,517 |
FTSE MIB(ISE) |
Jun17 |
170323 |
19575.00 |
19755.00 |
19505.00 |
19729.00 |
+201.00 |
33,371 |
31,112 |
+148 |
Sep17 |
170323 |
19515.00 |
19660.00 |
19420.00 |
19642.00 |
+206.00 |
16 |
12 |
-2 |
Dec17 |
170323 |
19537.00 |
19537.00 |
19537.00 |
19537.00 |
+206.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
33,387 |
31,149 |
+146 |
KOSPI 200(KFE) |
Jun17 |
170323 |
282.60 |
284.50 |
282.20 |
283.20 |
+0.65 |
119,217 |
141,556 |
+2,629 |
Sep17 |
170323 |
283.45 |
285.00 |
282.80 |
283.75 |
+0.45 |
291 |
4,884 |
+56 |
Dec17 |
170323 |
285.15 |
285.15 |
285.15 |
285.15 |
+1.55 |
9 |
8,744 |
+3 |
Total Volume and Open Interest |
119,537 |
158,460 |
+2,728 |
GSCI(CME) |
Apr17 |
170323 |
378.75 |
379.15 |
376.20 |
377.60 |
-0.75 |
63 |
15,278 |
+22 |
May17 |
170323 |
380.00 |
380.80 |
380.00 |
380.00 |
-0.75 |
|
|
|
Jun17 |
170323 |
381.00 |
381.00 |
381.00 |
381.00 |
-0.75 |
|
|
|
Total Volume and Open Interest |
63 |
15,278 |
+22 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|