|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 28, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170328 |
971.25 |
976.50 |
970.00 |
972.00 |
+0.50 |
116,483 |
312,909 |
-3,379 |
Jul17 |
170328 |
981.75 |
986.75 |
980.50 |
982.25 |
+0.50 |
41,029 |
183,455 |
+846 |
Aug17 |
170328 |
984.50 |
988.50 |
982.50 |
984.25 |
+0.50 |
3,953 |
23,655 |
+210 |
Sep17 |
170328 |
980.00 |
980.25 |
975.00 |
977.00 |
+0.50 |
1,640 |
6,854 |
+151 |
Nov17 |
170328 |
971.00 |
975.25 |
970.00 |
972.25 |
+1.25 |
22,625 |
150,851 |
+886 |
Jan18 |
170328 |
976.50 |
980.25 |
975.75 |
977.50 |
+1.00 |
1,280 |
7,559 |
+53 |
Mar18 |
170328 |
979.00 |
983.00 |
978.00 |
979.75 |
+0.50 |
1,264 |
7,951 |
-50 |
May18 |
170328 |
983.50 |
985.00 |
982.00 |
983.00 |
+0.75 |
537 |
2,755 |
-117 |
Jul18 |
170328 |
987.00 |
990.50 |
987.00 |
987.50 |
+0.50 |
336 |
9,265 |
+132 |
Aug18 |
170328 |
984.50 |
984.50 |
982.00 |
982.00 |
+0.25 |
5 |
23 |
-4 |
Sep18 |
170328 |
969.00 |
977.75 |
969.00 |
969.00 |
+0.25 |
17 |
32 |
+4 |
Nov18 |
170328 |
960.25 |
961.75 |
958.50 |
959.25 |
-2.00 |
463 |
2,426 |
-6 |
Jan19 |
170328 |
962.00 |
962.00 |
962.00 |
962.00 |
-2.00 |
0 |
54 |
+0 |
Mar19 |
170328 |
962.00 |
962.00 |
962.00 |
962.00 |
-2.00 |
|
|
|
Total Volume and Open Interest |
189,632 |
707,826 |
-1,274 |
Soybean Meal(CBOT) |
May17 |
170328 |
315.60 |
317.40 |
314.80 |
315.30 |
unch |
51,847 |
166,653 |
-5,016 |
Jul17 |
170328 |
318.80 |
320.70 |
318.30 |
318.80 |
+0.20 |
26,027 |
105,831 |
+1,310 |
Aug17 |
170328 |
319.50 |
321.10 |
318.70 |
319.30 |
unch |
4,099 |
14,296 |
+121 |
Sep17 |
170328 |
319.40 |
320.70 |
318.60 |
319.10 |
unch |
2,801 |
12,061 |
+111 |
Oct17 |
170328 |
318.60 |
318.80 |
316.90 |
317.50 |
unch |
2,204 |
11,575 |
+115 |
Dec17 |
170328 |
318.00 |
319.30 |
317.00 |
317.70 |
-0.30 |
9,460 |
51,872 |
+330 |
Jan18 |
170328 |
318.90 |
318.90 |
317.20 |
317.70 |
-0.30 |
339 |
3,112 |
-6 |
Mar18 |
170328 |
318.70 |
318.90 |
317.10 |
317.90 |
unch |
485 |
3,851 |
-14 |
May18 |
170328 |
318.40 |
318.80 |
317.00 |
317.80 |
unch |
230 |
1,890 |
+118 |
Jul18 |
170328 |
319.00 |
320.10 |
318.00 |
319.00 |
unch |
164 |
2,001 |
+1 |
Total Volume and Open Interest |
97,792 |
374,441 |
-2,903 |
Soybean Oil(CBOT) |
May17 |
170328 |
32.32 |
32.64 |
32.18 |
32.47 |
+0.18 |
68,702 |
182,610 |
-2,546 |
Jul17 |
170328 |
32.58 |
32.91 |
32.46 |
32.74 |
+0.19 |
31,643 |
103,896 |
+4,521 |
Aug17 |
170328 |
32.63 |
32.98 |
32.57 |
32.81 |
+0.18 |
3,830 |
17,555 |
+344 |
Sep17 |
170328 |
32.77 |
33.01 |
32.64 |
32.88 |
+0.18 |
2,215 |
13,135 |
+250 |
Oct17 |
170328 |
32.75 |
33.05 |
32.65 |
32.89 |
+0.15 |
878 |
11,998 |
+163 |
Dec17 |
170328 |
32.92 |
33.22 |
32.83 |
33.05 |
+0.14 |
9,986 |
56,845 |
+2,979 |
Jan18 |
170328 |
33.13 |
33.32 |
33.00 |
33.20 |
+0.14 |
330 |
3,714 |
+57 |
Mar18 |
170328 |
33.24 |
33.40 |
33.18 |
33.36 |
+0.12 |
617 |
4,830 |
+151 |
May18 |
170328 |
33.32 |
33.56 |
33.32 |
33.48 |
+0.11 |
646 |
1,576 |
+117 |
Jul18 |
170328 |
33.50 |
33.70 |
33.46 |
33.63 |
+0.12 |
120 |
1,667 |
+34 |
Total Volume and Open Interest |
119,002 |
399,714 |
+6,079 |
Canola(WCE) |
May17 |
170328 |
489.6 |
497.0 |
488.9 |
495.7 |
+7.0 |
19,457 |
79,980 |
+3,200 |
Jul17 |
170328 |
494.4 |
501.4 |
494.4 |
499.7 |
+5.6 |
13,318 |
57,304 |
+4,023 |
Nov17 |
170328 |
484.7 |
488.6 |
484.7 |
486.2 |
+0.8 |
6,060 |
57,870 |
+1,040 |
Jan18 |
170328 |
492.2 |
494.0 |
490.2 |
491.5 |
+0.7 |
109 |
6,437 |
+53 |
Mar18 |
170328 |
497.0 |
498.3 |
495.7 |
495.7 |
+0.2 |
13 |
477 |
+10 |
Total Volume and Open Interest |
38,957 |
202,218 |
+8,326 |
Corn(CBOT) |
May17 |
170328 |
356.00 |
358.75 |
355.75 |
357.75 |
+2.00 |
114,283 |
588,932 |
-28,598 |
Jul17 |
170328 |
363.50 |
366.50 |
363.50 |
365.50 |
+2.00 |
35,130 |
367,229 |
+3,961 |
Sep17 |
170328 |
371.50 |
374.00 |
371.00 |
373.25 |
+2.00 |
13,619 |
165,356 |
+1,629 |
Dec17 |
170328 |
380.00 |
382.25 |
380.00 |
381.75 |
+1.75 |
20,682 |
212,206 |
+1,593 |
Mar18 |
170328 |
389.25 |
391.50 |
389.25 |
391.00 |
+1.25 |
1,513 |
50,262 |
-26 |
May18 |
170328 |
395.25 |
396.75 |
395.25 |
396.50 |
+1.75 |
755 |
6,210 |
+125 |
Jul18 |
170328 |
399.00 |
400.25 |
398.75 |
400.00 |
+1.50 |
1,317 |
14,466 |
+293 |
Sep18 |
170328 |
394.25 |
394.25 |
393.75 |
393.75 |
+1.25 |
79 |
1,975 |
+58 |
Dec18 |
170328 |
394.00 |
395.75 |
394.00 |
395.25 |
+1.25 |
741 |
16,677 |
+225 |
Mar19 |
170328 |
402.00 |
403.25 |
402.00 |
402.75 |
+1.25 |
152 |
340 |
+101 |
Total Volume and Open Interest |
188,280 |
1,424,254 |
-20,639 |
Wheat(CBOT) |
May17 |
170328 |
421.00 |
425.75 |
419.25 |
424.50 |
+3.75 |
49,583 |
253,461 |
-5,224 |
Jul17 |
170328 |
434.75 |
439.25 |
433.50 |
437.50 |
+2.75 |
24,959 |
125,655 |
+2,651 |
Sep17 |
170328 |
448.75 |
454.50 |
448.50 |
452.50 |
+2.50 |
6,760 |
51,468 |
+531 |
Dec17 |
170328 |
468.50 |
473.75 |
468.25 |
472.50 |
+2.75 |
3,215 |
61,238 |
+261 |
Mar18 |
170328 |
485.00 |
487.75 |
485.00 |
487.25 |
+3.00 |
453 |
10,685 |
+71 |
May18 |
170328 |
491.75 |
496.50 |
491.75 |
495.75 |
+3.75 |
26 |
1,169 |
+6 |
Total Volume and Open Interest |
85,109 |
505,609 |
-1,667 |
Wheat(KCBT) |
May17 |
170328 |
421.25 |
427.50 |
418.75 |
424.00 |
+2.75 |
20,563 |
105,003 |
+2,816 |
Jul17 |
170328 |
433.75 |
440.25 |
432.00 |
437.00 |
+2.75 |
12,765 |
84,633 |
+3,593 |
Sep17 |
170328 |
448.25 |
454.50 |
447.00 |
452.00 |
+2.75 |
2,988 |
19,177 |
+495 |
Dec17 |
170328 |
470.75 |
477.25 |
468.75 |
474.00 |
+2.50 |
1,336 |
21,923 |
+167 |
Mar18 |
170328 |
485.00 |
492.00 |
485.00 |
489.75 |
+2.50 |
392 |
5,536 |
+50 |
May18 |
170328 |
495.25 |
498.75 |
495.25 |
498.75 |
+2.00 |
146 |
1,887 |
+48 |
Jul18 |
170328 |
502.00 |
502.00 |
499.00 |
502.00 |
+2.00 |
112 |
1,539 |
+45 |
Total Volume and Open Interest |
38,302 |
240,058 |
+7,214 |
Wheat(MGE) |
May17 |
170328 |
532.75 |
537.25 |
532.75 |
535.00 |
+2.00 |
2,242 |
28,754 |
-107 |
Jul17 |
170328 |
539.75 |
543.75 |
539.25 |
542.00 |
+2.25 |
1,337 |
18,266 |
-253 |
Sep17 |
170328 |
547.00 |
550.75 |
546.50 |
549.00 |
+2.50 |
474 |
9,573 |
+119 |
Dec17 |
170328 |
556.25 |
560.25 |
556.25 |
558.25 |
+2.00 |
161 |
7,374 |
-4 |
Mar18 |
170328 |
569.25 |
570.00 |
568.50 |
568.50 |
+2.00 |
101 |
4,042 |
+48 |
May18 |
170328 |
573.75 |
575.25 |
573.75 |
573.75 |
+1.75 |
24 |
1,728 |
+23 |
Total Volume and Open Interest |
4,341 |
70,110 |
-172 |
Oats(CBOT) |
May17 |
170328 |
241.25 |
242.00 |
234.00 |
235.00 |
-5.50 |
143 |
4,627 |
+2 |
Jul17 |
170328 |
231.00 |
231.50 |
224.50 |
225.75 |
-4.75 |
43 |
1,179 |
+25 |
Sep17 |
170328 |
229.00 |
229.75 |
221.50 |
223.00 |
-3.50 |
11 |
44 |
+2 |
Dec17 |
170328 |
228.75 |
229.25 |
222.00 |
223.25 |
-4.00 |
13 |
582 |
+5 |
Total Volume and Open Interest |
210 |
6,492 |
+34 |
Rough Rice(CBOT) |
May17 |
170328 |
9.79 |
9.83 |
9.70 |
9.76 |
-0.05 |
579 |
9,862 |
-286 |
Jul17 |
170328 |
10.05 |
10.07 |
9.98 |
10.02 |
-0.05 |
74 |
1,248 |
+66 |
Sep17 |
170328 |
10.28 |
10.28 |
10.20 |
10.23 |
-0.05 |
2 |
54 |
+0 |
Nov17 |
170328 |
10.40 |
10.40 |
10.40 |
10.40 |
-0.04 |
0 |
20 |
+0 |
Total Volume and Open Interest |
655 |
11,184 |
-220 |
Live Cattle(CME) |
Apr17 |
170328 |
120.980 |
121.885 |
120.600 |
120.785 |
-0.295 |
16,783 |
47,887 |
-3,291 |
Jun17 |
170328 |
111.350 |
112.230 |
111.250 |
111.600 |
+0.150 |
32,256 |
174,771 |
+5,178 |
Aug17 |
170328 |
106.700 |
107.650 |
106.600 |
107.135 |
+0.350 |
15,083 |
75,434 |
+900 |
Oct17 |
170328 |
106.230 |
107.180 |
106.230 |
106.730 |
+0.330 |
9,900 |
53,156 |
+1,731 |
Dec17 |
170328 |
106.900 |
107.950 |
106.900 |
107.635 |
+0.455 |
3,005 |
21,892 |
+488 |
Feb18 |
170328 |
106.730 |
107.885 |
106.730 |
107.580 |
+0.530 |
452 |
8,013 |
-4 |
Total Volume and Open Interest |
77,742 |
384,547 |
+5,078 |
Feeder Cattle(CME) |
Mar17 |
170328 |
132.325 |
132.700 |
132.130 |
132.350 |
+0.200 |
469 |
2,317 |
-8 |
Apr17 |
170328 |
133.000 |
133.700 |
132.575 |
132.950 |
-0.150 |
4,118 |
10,235 |
-518 |
May17 |
170328 |
131.150 |
131.985 |
131.000 |
131.600 |
+0.275 |
4,869 |
21,598 |
+573 |
Aug17 |
170328 |
132.800 |
133.825 |
132.800 |
133.550 |
+0.450 |
2,770 |
17,876 |
+465 |
Sep17 |
170328 |
132.300 |
133.200 |
132.285 |
132.935 |
+0.335 |
772 |
3,132 |
+202 |
Oct17 |
170328 |
130.800 |
131.685 |
130.800 |
131.435 |
+0.635 |
280 |
1,074 |
+38 |
Nov17 |
170328 |
129.550 |
130.050 |
129.350 |
129.650 |
unch |
167 |
680 |
+63 |
Total Volume and Open Interest |
13,471 |
57,259 |
+826 |
Lean Hogs(CME) |
Apr17 |
170328 |
66.035 |
66.135 |
65.035 |
65.100 |
-0.550 |
11,337 |
25,117 |
-2,108 |
May17 |
170328 |
70.350 |
70.500 |
69.350 |
69.400 |
-0.930 |
218 |
1,942 |
+25 |
Jun17 |
170328 |
73.650 |
73.750 |
72.300 |
72.450 |
-1.085 |
19,171 |
80,893 |
+777 |
Jul17 |
170328 |
74.050 |
74.385 |
73.050 |
73.150 |
-0.850 |
3,811 |
21,734 |
+59 |
Aug17 |
170328 |
74.385 |
74.535 |
73.180 |
73.300 |
-0.850 |
5,394 |
28,366 |
+165 |
Oct17 |
170328 |
65.785 |
65.885 |
64.785 |
64.900 |
-0.850 |
2,528 |
28,463 |
+328 |
Dec17 |
170328 |
62.000 |
62.000 |
61.080 |
61.200 |
-0.930 |
1,554 |
16,785 |
+306 |
Feb18 |
170328 |
64.680 |
64.680 |
64.000 |
64.285 |
-0.795 |
279 |
3,308 |
-4 |
Total Volume and Open Interest |
44,391 |
209,133 |
-428 |
Class III Milk(CME) |
Mar17 |
170328 |
15.83 |
15.83 |
15.83 |
15.83 |
unch |
62 |
4,829 |
-3 |
Apr17 |
170328 |
15.01 |
15.25 |
15.00 |
15.16 |
+0.16 |
188 |
4,932 |
+24 |
May17 |
170328 |
15.31 |
15.66 |
15.29 |
15.59 |
+0.30 |
168 |
4,431 |
+11 |
Jun17 |
170328 |
15.73 |
15.96 |
15.64 |
15.93 |
+0.21 |
47 |
4,624 |
+8 |
Jul17 |
170328 |
16.28 |
16.50 |
16.25 |
16.50 |
+0.18 |
21 |
3,210 |
+2 |
Aug17 |
170328 |
16.65 |
16.82 |
16.64 |
16.81 |
+0.14 |
39 |
2,614 |
+22 |
Sep17 |
170328 |
16.79 |
16.91 |
16.74 |
16.91 |
+0.13 |
7 |
2,625 |
+1 |
Oct17 |
170328 |
16.80 |
16.80 |
16.76 |
16.80 |
+0.20 |
17 |
2,121 |
+3 |
Nov17 |
170328 |
16.54 |
16.62 |
16.54 |
16.59 |
+0.12 |
5 |
1,887 |
+5 |
Dec17 |
170328 |
16.52 |
16.54 |
16.51 |
16.52 |
+0.15 |
28 |
1,930 |
+28 |
Jan18 |
170328 |
16.42 |
16.42 |
16.42 |
16.42 |
+0.12 |
0 |
569 |
+0 |
Feb18 |
170328 |
16.52 |
16.52 |
16.42 |
16.42 |
+0.08 |
3 |
529 |
+3 |
Mar18 |
170328 |
16.39 |
16.47 |
16.39 |
16.39 |
+0.09 |
3 |
406 |
+3 |
Total Volume and Open Interest |
597 |
35,751 |
+116 |
Cocoa(ICE) |
May17 |
170328 |
2161 |
2164 |
2111 |
2129 |
-21 |
13,902 |
100,082 |
-1,258 |
Jul17 |
170328 |
2166 |
2169 |
2116 |
2135 |
-22 |
9,100 |
76,295 |
+214 |
Sep17 |
170328 |
2172 |
2175 |
2124 |
2141 |
-21 |
5,251 |
42,271 |
-455 |
Dec17 |
170328 |
2189 |
2191 |
2142 |
2159 |
-21 |
1,479 |
24,772 |
+443 |
Mar18 |
170328 |
2214 |
2214 |
2166 |
2183 |
-20 |
783 |
17,362 |
-24 |
May18 |
170328 |
2210 |
2221 |
2198 |
2201 |
-20 |
242 |
6,716 |
+119 |
Jul18 |
170328 |
2223 |
2239 |
2218 |
2218 |
-21 |
380 |
7,726 |
+278 |
Total Volume and Open Interest |
33,030 |
283,944 |
+103 |
Coffee "C"(ICE) |
May17 |
170328 |
139.30 |
139.65 |
137.75 |
138.85 |
-0.35 |
20,005 |
94,551 |
+865 |
Jul17 |
170328 |
141.85 |
142.00 |
140.10 |
141.20 |
-0.35 |
10,250 |
43,508 |
+1,004 |
Sep17 |
170328 |
143.90 |
144.20 |
142.45 |
143.55 |
-0.35 |
5,399 |
23,881 |
+280 |
Dec17 |
170328 |
147.45 |
147.45 |
145.85 |
146.85 |
-0.35 |
2,356 |
16,942 |
+511 |
Mar18 |
170328 |
150.65 |
150.70 |
149.10 |
150.05 |
-0.35 |
1,964 |
4,760 |
-994 |
May18 |
170328 |
151.35 |
152.15 |
151.25 |
152.15 |
-0.35 |
533 |
2,583 |
+36 |
Total Volume and Open Interest |
41,895 |
191,410 |
+1,999 |
Orange Juice(ICE) |
May17 |
170328 |
173.80 |
173.80 |
169.30 |
170.50 |
-4.50 |
934 |
8,814 |
-131 |
Jul17 |
170328 |
167.20 |
167.20 |
163.45 |
164.70 |
-3.55 |
176 |
1,878 |
-17 |
Sep17 |
170328 |
163.05 |
163.50 |
161.60 |
162.25 |
-3.10 |
31 |
820 |
+5 |
Nov17 |
170328 |
160.50 |
160.50 |
159.20 |
159.35 |
-2.90 |
12 |
254 |
-2 |
Jan18 |
170328 |
158.00 |
158.20 |
158.00 |
158.20 |
-2.40 |
10 |
13 |
+8 |
Mar18 |
170328 |
158.20 |
158.20 |
158.20 |
158.20 |
-2.40 |
|
|
|
Total Volume and Open Interest |
1,163 |
11,779 |
-137 |
Sugar #11(ICE) |
May17 |
170328 |
17.72 |
18.17 |
17.48 |
17.56 |
-0.14 |
41,924 |
313,496 |
-2,497 |
Jul17 |
170328 |
17.71 |
18.12 |
17.51 |
17.60 |
-0.08 |
22,879 |
181,267 |
+630 |
Oct17 |
170328 |
17.85 |
18.22 |
17.67 |
17.77 |
-0.02 |
12,090 |
123,430 |
+619 |
Mar18 |
170328 |
18.15 |
18.56 |
18.06 |
18.17 |
+0.04 |
6,307 |
95,818 |
+1,184 |
May18 |
170328 |
17.89 |
18.29 |
17.86 |
17.96 |
+0.08 |
7,330 |
32,106 |
+2,933 |
Jul18 |
170328 |
17.64 |
18.04 |
17.64 |
17.77 |
+0.13 |
1,202 |
15,802 |
+340 |
Oct18 |
170328 |
17.58 |
17.96 |
17.58 |
17.73 |
+0.14 |
447 |
17,801 |
-29 |
Mar19 |
170328 |
17.74 |
18.10 |
17.74 |
17.88 |
+0.14 |
105 |
10,166 |
+44 |
Total Volume and Open Interest |
92,337 |
799,848 |
+3,239 |
London Cocoa(LCE) |
May17 |
170328 |
1728 |
1728 |
1698 |
1708 |
-11 |
8,184 |
98,864 |
-694 |
Jul17 |
170328 |
1737 |
1738 |
1712 |
1720 |
-10 |
4,938 |
60,460 |
+251 |
Sep17 |
170328 |
1742 |
1745 |
1720 |
1728 |
-9 |
3,425 |
40,194 |
-433 |
Dec17 |
170328 |
1758 |
1761 |
1737 |
1744 |
-8 |
1,328 |
42,497 |
+273 |
Mar18 |
170328 |
1773 |
1776 |
1753 |
1760 |
-7 |
1,263 |
27,586 |
+130 |
May18 |
170328 |
1772 |
1784 |
1769 |
1773 |
-7 |
472 |
9,674 |
+250 |
Jul18 |
170328 |
1786 |
1798 |
1783 |
1786 |
-7 |
40 |
4,321 |
-3 |
Total Volume and Open Interest |
19,907 |
286,438 |
-26 |
London Sugar(LCE) |
May17 |
170328 |
502.50 |
507.00 |
493.90 |
495.30 |
-2.60 |
5,292 |
40,820 |
+211 |
Aug17 |
170328 |
495.40 |
500.20 |
488.60 |
490.60 |
-2.10 |
3,078 |
23,667 |
+383 |
Oct17 |
170328 |
483.80 |
486.40 |
477.30 |
480.40 |
+0.20 |
867 |
16,623 |
+324 |
Dec17 |
170328 |
477.40 |
479.30 |
472.00 |
474.70 |
+1.70 |
374 |
6,838 |
+121 |
Mar18 |
170328 |
477.40 |
479.30 |
472.10 |
474.80 |
+1.70 |
462 |
5,123 |
+245 |
Total Volume and Open Interest |
10,266 |
96,279 |
+1,432 |
Cotton(ICE) |
May17 |
170328 |
77.00 |
77.51 |
76.70 |
76.88 |
-0.06 |
14,784 |
151,876 |
-2,159 |
Jul17 |
170328 |
78.25 |
78.81 |
78.10 |
78.28 |
-0.03 |
8,110 |
52,075 |
+1,938 |
Oct17 |
170328 |
75.53 |
75.53 |
75.53 |
75.53 |
-0.07 |
2 |
38 |
-1 |
Dec17 |
170328 |
74.92 |
75.09 |
74.44 |
74.89 |
-0.13 |
4,284 |
69,808 |
+1,287 |
Mar18 |
170328 |
74.65 |
74.67 |
74.30 |
74.58 |
-0.07 |
612 |
6,568 |
+319 |
May18 |
170328 |
74.60 |
74.60 |
74.44 |
74.46 |
-0.15 |
118 |
690 |
+29 |
Total Volume and Open Interest |
28,069 |
282,834 |
+1,522 |
Lumber(CME) |
May17 |
170328 |
370.6 |
371.0 |
366.5 |
369.2 |
-3.4 |
237 |
3,858 |
+15 |
Jul17 |
170328 |
376.9 |
378.4 |
374.9 |
378.0 |
-1.5 |
149 |
1,094 |
+54 |
Sep17 |
170328 |
379.4 |
379.7 |
379.4 |
379.4 |
-3.3 |
101 |
292 |
+30 |
Nov17 |
170328 |
378.7 |
378.7 |
378.7 |
378.7 |
-1.5 |
20 |
88 |
+16 |
Total Volume and Open Interest |
507 |
5,349 |
+115 |
Crude Oil(NYM) |
May17 |
170328 |
47.89 |
48.74 |
47.80 |
48.37 |
+0.64 |
421,027 |
619,275 |
-13,430 |
Jun17 |
170328 |
48.40 |
49.29 |
48.35 |
48.90 |
+0.60 |
128,442 |
331,887 |
+3,526 |
Jul17 |
170328 |
48.81 |
49.66 |
48.75 |
49.27 |
+0.58 |
47,644 |
141,504 |
+3,619 |
Aug17 |
170328 |
49.08 |
49.92 |
49.08 |
49.53 |
+0.56 |
21,190 |
89,167 |
-4,737 |
Sep17 |
170328 |
49.34 |
50.11 |
49.34 |
49.73 |
+0.53 |
23,723 |
159,170 |
+5,017 |
Oct17 |
170328 |
49.51 |
50.26 |
49.51 |
49.89 |
+0.50 |
11,158 |
68,692 |
+910 |
Nov17 |
170328 |
49.73 |
50.31 |
49.73 |
50.01 |
+0.47 |
6,997 |
51,057 |
+1,376 |
Dec17 |
170328 |
49.74 |
50.50 |
49.71 |
50.11 |
+0.45 |
34,286 |
251,807 |
+679 |
Jan18 |
170328 |
50.01 |
50.54 |
50.01 |
50.17 |
+0.42 |
3,087 |
54,718 |
+756 |
Feb18 |
170328 |
50.06 |
50.43 |
50.06 |
50.21 |
+0.39 |
1,461 |
29,581 |
-37 |
Mar18 |
170328 |
50.07 |
50.52 |
50.07 |
50.23 |
+0.36 |
3,653 |
42,162 |
+525 |
Apr18 |
170328 |
50.17 |
50.50 |
50.17 |
50.24 |
+0.33 |
914 |
16,268 |
+192 |
May18 |
170328 |
50.24 |
50.24 |
50.24 |
50.24 |
+0.30 |
936 |
11,031 |
+190 |
Jun18 |
170328 |
50.15 |
50.66 |
50.13 |
50.23 |
+0.27 |
5,375 |
79,501 |
-350 |
Jul18 |
170328 |
50.20 |
50.20 |
50.20 |
50.20 |
+0.25 |
545 |
13,288 |
-91 |
Aug18 |
170328 |
50.16 |
50.16 |
50.16 |
50.16 |
+0.22 |
351 |
8,352 |
-137 |
Total Volume and Open Interest |
719,800 |
2,224,425 |
-1,452 |
e-miNY Crude Oil(NYM) |
May17 |
170328 |
47.900 |
48.750 |
47.800 |
48.375 |
+0.650 |
7,810 |
2,472 |
-84 |
Jun17 |
170328 |
48.425 |
49.275 |
48.350 |
48.900 |
+0.600 |
146 |
419 |
+10 |
Jul17 |
170328 |
48.725 |
49.500 |
48.725 |
49.275 |
+0.575 |
27 |
209 |
+6 |
Aug17 |
170328 |
49.000 |
49.525 |
49.000 |
49.525 |
+0.550 |
5 |
27 |
+4 |
Sep17 |
170328 |
50.050 |
50.050 |
49.725 |
49.725 |
+0.525 |
1 |
145 |
+0 |
Oct17 |
170328 |
49.900 |
49.900 |
49.000 |
49.900 |
+0.500 |
0 |
21 |
+0 |
Nov17 |
170328 |
50.000 |
50.000 |
49.500 |
50.000 |
+0.450 |
1 |
22 |
+0 |
Dec17 |
170328 |
50.050 |
50.250 |
50.050 |
50.100 |
+0.450 |
0 |
121 |
+0 |
Jan18 |
170328 |
50.175 |
50.175 |
50.175 |
50.175 |
+0.425 |
0 |
123 |
+0 |
Feb18 |
170328 |
50.200 |
50.200 |
50.200 |
50.200 |
+0.375 |
0 |
41 |
+0 |
Total Volume and Open Interest |
7,992 |
3,739 |
-62 |
NY Harbor ULSD(NYM) |
Apr17 |
170328 |
150.10 |
153.69 |
149.96 |
151.67 |
+1.42 |
27,101 |
37,977 |
-8,183 |
May17 |
170328 |
150.64 |
154.13 |
150.48 |
152.01 |
+1.16 |
49,832 |
113,874 |
+6,167 |
Jun17 |
170328 |
151.44 |
154.78 |
151.26 |
152.64 |
+1.01 |
25,306 |
66,850 |
+1,877 |
Jul17 |
170328 |
152.32 |
155.52 |
152.20 |
153.38 |
+0.87 |
7,937 |
38,554 |
+646 |
Aug17 |
170328 |
153.54 |
156.32 |
153.54 |
154.31 |
+0.74 |
3,885 |
20,832 |
+17 |
Sep17 |
170328 |
154.54 |
157.66 |
154.48 |
155.51 |
+0.67 |
4,012 |
21,643 |
+617 |
Oct17 |
170328 |
157.13 |
158.20 |
156.63 |
156.65 |
+0.62 |
1,534 |
9,727 |
+299 |
Nov17 |
170328 |
157.13 |
159.40 |
157.13 |
157.63 |
+0.59 |
596 |
11,146 |
+19 |
Dec17 |
170328 |
157.76 |
160.37 |
157.75 |
158.43 |
+0.58 |
4,238 |
58,173 |
+397 |
Jan18 |
170328 |
159.82 |
160.67 |
159.25 |
159.25 |
+0.54 |
79 |
7,377 |
+17 |
Feb18 |
170328 |
160.22 |
160.34 |
159.61 |
159.61 |
+0.48 |
64 |
3,800 |
+2 |
Mar18 |
170328 |
160.23 |
160.23 |
159.42 |
159.42 |
+0.42 |
307 |
4,204 |
+225 |
Apr18 |
170328 |
158.75 |
158.75 |
158.63 |
158.63 |
+0.37 |
39 |
2,300 |
+27 |
May18 |
170328 |
157.90 |
158.01 |
157.90 |
158.01 |
+0.33 |
8 |
1,169 |
-1 |
Total Volume and Open Interest |
125,281 |
421,760 |
+2,271 |
RBOB Gasoline(NYM) |
Apr17 |
170328 |
161.75 |
165.50 |
161.37 |
163.49 |
+1.60 |
29,393 |
28,044 |
-7,442 |
May17 |
170328 |
162.56 |
165.84 |
162.21 |
163.64 |
+1.01 |
52,745 |
128,524 |
+1,545 |
Jun17 |
170328 |
162.75 |
165.69 |
162.53 |
163.67 |
+0.85 |
29,522 |
66,911 |
-650 |
Jul17 |
170328 |
161.97 |
164.72 |
161.97 |
162.83 |
+0.78 |
11,848 |
35,812 |
-106 |
Aug17 |
170328 |
160.70 |
163.02 |
160.70 |
161.28 |
+0.71 |
6,497 |
22,653 |
-62 |
Sep17 |
170328 |
158.44 |
160.69 |
158.42 |
159.04 |
+0.70 |
8,274 |
28,493 |
+1,414 |
Oct17 |
170328 |
146.59 |
147.39 |
145.69 |
146.09 |
+0.63 |
2,362 |
14,039 |
+54 |
Nov17 |
170328 |
143.07 |
144.55 |
142.96 |
143.33 |
+0.60 |
716 |
8,473 |
-73 |
Dec17 |
170328 |
141.11 |
142.47 |
140.68 |
141.19 |
+0.55 |
2,943 |
33,332 |
+176 |
Jan18 |
170328 |
140.98 |
141.03 |
140.60 |
140.60 |
+0.53 |
143 |
4,977 |
-61 |
Total Volume and Open Interest |
145,170 |
393,645 |
-5,022 |
e-miNY RBOB Gasoline(NYM) |
Apr17 |
170328 |
163.50 |
163.50 |
163.49 |
163.50 |
+1.61 |
1 |
0 |
-1 |
May17 |
170328 |
163.60 |
163.64 |
163.60 |
163.60 |
+0.97 |
|
|
|
Jun17 |
170328 |
163.70 |
163.70 |
163.67 |
163.70 |
+0.88 |
|
|
|
Jul17 |
170328 |
162.80 |
162.83 |
162.80 |
162.80 |
+0.75 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Apr17 |
170328 |
3.046 |
3.104 |
3.011 |
3.096 |
+0.044 |
102,120 |
27,778 |
-14,934 |
May17 |
170328 |
3.125 |
3.188 |
3.091 |
3.177 |
+0.046 |
89,684 |
306,645 |
+11,612 |
Jun17 |
170328 |
3.203 |
3.261 |
3.168 |
3.251 |
+0.044 |
28,041 |
125,262 |
-2,227 |
Jul17 |
170328 |
3.253 |
3.326 |
3.237 |
3.317 |
+0.043 |
26,884 |
134,772 |
+7,429 |
Aug17 |
170328 |
3.283 |
3.347 |
3.261 |
3.339 |
+0.042 |
11,971 |
56,549 |
+341 |
Sep17 |
170328 |
3.267 |
3.333 |
3.248 |
3.326 |
+0.042 |
10,346 |
99,506 |
+2,508 |
Oct17 |
170328 |
3.280 |
3.344 |
3.260 |
3.337 |
+0.040 |
19,993 |
119,166 |
+2,628 |
Nov17 |
170328 |
3.326 |
3.387 |
3.309 |
3.382 |
+0.039 |
6,536 |
42,112 |
+672 |
Dec17 |
170328 |
3.435 |
3.502 |
3.429 |
3.497 |
+0.038 |
5,200 |
53,544 |
+403 |
Jan18 |
170328 |
3.519 |
3.578 |
3.509 |
3.573 |
+0.036 |
5,712 |
80,102 |
+630 |
Feb18 |
170328 |
3.470 |
3.536 |
3.470 |
3.534 |
+0.033 |
3,055 |
29,766 |
+182 |
Mar18 |
170328 |
3.401 |
3.442 |
3.398 |
3.442 |
+0.028 |
3,106 |
50,302 |
+7 |
Apr18 |
170328 |
2.883 |
2.917 |
2.883 |
2.917 |
+0.011 |
2,229 |
76,992 |
-91 |
May18 |
170328 |
2.841 |
2.858 |
2.837 |
2.858 |
+0.006 |
1,334 |
24,756 |
-21 |
Jun18 |
170328 |
2.874 |
2.876 |
2.866 |
2.876 |
+0.005 |
155 |
14,547 |
-65 |
Jul18 |
170328 |
2.883 |
2.896 |
2.883 |
2.896 |
+0.005 |
327 |
14,948 |
+30 |
Total Volume and Open Interest |
321,086 |
1,366,710 |
+10,996 |
Brent Crude Oil(ICE) |
May17 |
170328 |
50.77 |
51.87 |
50.77 |
51.33 |
+0.58 |
215,340 |
237,885 |
-34,164 |
Jun17 |
170328 |
50.98 |
52.00 |
50.92 |
51.42 |
+0.52 |
264,097 |
534,499 |
+7,351 |
Jul17 |
170328 |
51.25 |
52.22 |
51.19 |
51.66 |
+0.49 |
89,434 |
306,188 |
+5,783 |
Aug17 |
170328 |
51.47 |
52.42 |
51.41 |
51.86 |
+0.46 |
31,144 |
131,506 |
+4,874 |
Sep17 |
170328 |
51.62 |
52.56 |
51.59 |
52.00 |
+0.44 |
32,324 |
184,619 |
+4,100 |
Oct17 |
170328 |
51.71 |
52.65 |
51.71 |
52.10 |
+0.41 |
14,027 |
99,637 |
+2,011 |
Nov17 |
170328 |
51.92 |
52.70 |
51.91 |
52.16 |
+0.40 |
7,476 |
59,648 |
+1,187 |
Dec17 |
170328 |
51.91 |
52.75 |
51.85 |
52.20 |
+0.38 |
45,867 |
246,175 |
+1,802 |
Jan18 |
170328 |
52.09 |
52.78 |
52.09 |
52.24 |
+0.36 |
1,942 |
46,607 |
+60 |
Feb18 |
170328 |
52.45 |
52.59 |
52.25 |
52.25 |
+0.34 |
1,293 |
31,660 |
+158 |
Mar18 |
170328 |
52.57 |
52.66 |
52.24 |
52.24 |
+0.31 |
1,263 |
32,600 |
+115 |
Apr18 |
170328 |
52.23 |
52.23 |
52.23 |
52.23 |
+0.29 |
311 |
18,641 |
-146 |
May18 |
170328 |
52.20 |
52.20 |
52.20 |
52.20 |
+0.27 |
286 |
17,552 |
+118 |
Jun18 |
170328 |
51.97 |
52.68 |
51.97 |
52.14 |
+0.25 |
4,940 |
85,480 |
+432 |
Total Volume and Open Interest |
725,314 |
2,459,725 |
-4,130 |
Gas Oil(ICE) |
Apr17 |
170328 |
452.25 |
462.25 |
452.00 |
459.75 |
+8.50 |
48,947 |
153,229 |
-3,988 |
May17 |
170328 |
454.00 |
463.75 |
454.00 |
461.25 |
+8.25 |
49,323 |
109,330 |
-1,869 |
Jun17 |
170328 |
455.75 |
465.00 |
455.50 |
462.75 |
+8.00 |
43,384 |
139,445 |
+3,007 |
Jul17 |
170328 |
457.25 |
466.25 |
457.25 |
464.00 |
+7.50 |
33,710 |
70,786 |
-5,283 |
Aug17 |
170328 |
459.25 |
467.75 |
459.25 |
465.75 |
+7.25 |
14,323 |
45,370 |
+5,622 |
Sep17 |
170328 |
462.25 |
470.00 |
461.75 |
468.00 |
+7.00 |
7,421 |
42,902 |
+110 |
Oct17 |
170328 |
465.00 |
472.75 |
464.50 |
470.50 |
+6.75 |
4,763 |
39,938 |
-355 |
Nov17 |
170328 |
467.25 |
472.50 |
467.25 |
471.50 |
+6.50 |
1,880 |
18,039 |
+13 |
Dec17 |
170328 |
467.00 |
474.25 |
466.25 |
472.25 |
+6.50 |
12,506 |
86,943 |
+1,173 |
Jan18 |
170328 |
470.00 |
476.00 |
469.75 |
474.00 |
+6.25 |
746 |
16,227 |
+171 |
Total Volume and Open Interest |
224,144 |
894,929 |
-979 |
Ethanol(CBOT) |
Apr17 |
170328 |
1.550 |
1.560 |
1.543 |
1.560 |
+0.020 |
254 |
991 |
-158 |
May17 |
170328 |
1.571 |
1.586 |
1.566 |
1.583 |
+0.019 |
759 |
2,222 |
+161 |
Jun17 |
170328 |
1.567 |
1.584 |
1.564 |
1.579 |
+0.011 |
196 |
663 |
+30 |
Jul17 |
170328 |
1.575 |
1.575 |
1.575 |
1.575 |
+0.011 |
10 |
225 |
+0 |
Aug17 |
170328 |
1.570 |
1.570 |
1.570 |
1.570 |
+0.011 |
0 |
554 |
+0 |
Sep17 |
170328 |
1.566 |
1.566 |
1.566 |
1.566 |
+0.011 |
22 |
66 |
+20 |
Oct17 |
170328 |
1.550 |
1.550 |
1.550 |
1.550 |
+0.011 |
55 |
182 |
-26 |
Nov17 |
170328 |
1.530 |
1.530 |
1.530 |
1.530 |
+0.011 |
12 |
84 |
+4 |
Total Volume and Open Interest |
1,308 |
5,009 |
+31 |
WTI Crude Oil(ICE) |
May17 |
170328 |
47.85 |
48.75 |
47.82 |
48.37 |
+0.64 |
39,639 |
77,271 |
-3,517 |
Jun17 |
170328 |
48.37 |
49.29 |
48.37 |
48.90 |
+0.60 |
53,549 |
111,548 |
-1,154 |
Jul17 |
170328 |
48.76 |
49.65 |
48.76 |
49.27 |
+0.58 |
19,943 |
54,843 |
-252 |
Aug17 |
170328 |
49.17 |
49.93 |
49.14 |
49.53 |
+0.56 |
7,342 |
20,691 |
+610 |
Sep17 |
170328 |
49.40 |
50.13 |
49.40 |
49.73 |
+0.53 |
5,014 |
39,775 |
-161 |
Oct17 |
170328 |
49.63 |
50.28 |
49.63 |
49.89 |
+0.50 |
1,379 |
16,841 |
-82 |
Nov17 |
170328 |
49.90 |
50.40 |
49.88 |
50.01 |
+0.47 |
846 |
5,141 |
-105 |
Dec17 |
170328 |
49.89 |
50.50 |
49.82 |
50.11 |
+0.45 |
7,763 |
116,106 |
-282 |
Jan18 |
170328 |
50.17 |
50.17 |
50.17 |
50.17 |
+0.42 |
301 |
5,001 |
-48 |
Feb18 |
170328 |
50.21 |
50.21 |
50.21 |
50.21 |
+0.39 |
134 |
4,328 |
+39 |
Mar18 |
170328 |
50.23 |
50.23 |
50.23 |
50.23 |
+0.36 |
127 |
9,229 |
+0 |
Apr18 |
170328 |
50.24 |
50.24 |
50.24 |
50.24 |
+0.33 |
42 |
2,063 |
+5 |
May18 |
170328 |
50.24 |
50.24 |
50.24 |
50.24 |
+0.30 |
3 |
1,003 |
+0 |
Jun18 |
170328 |
50.23 |
50.23 |
50.23 |
50.23 |
+0.27 |
1,156 |
30,989 |
+201 |
Jul18 |
170328 |
50.20 |
50.20 |
50.20 |
50.20 |
+0.25 |
0 |
367 |
+0 |
Aug18 |
170328 |
50.16 |
50.16 |
50.16 |
50.16 |
+0.22 |
0 |
1,588 |
+0 |
Total Volume and Open Interest |
139,367 |
621,813 |
-4,023 |
US Dollar Index(ICE) |
Jun17 |
170328 |
99.055 |
99.620 |
98.920 |
99.550 |
+0.577 |
22,920 |
73,879 |
+855 |
Sep17 |
170328 |
98.930 |
99.450 |
98.795 |
99.390 |
+0.573 |
137 |
916 |
-13 |
Dec17 |
170328 |
98.610 |
99.240 |
98.565 |
99.240 |
+0.572 |
24 |
459 |
+2 |
Total Volume and Open Interest |
23,083 |
75,277 |
+846 |
Australian Dollar(CME) |
Jun17 |
170328 |
76.04 |
76.43 |
75.76 |
76.24 |
+0.12 |
67,511 |
132,458 |
-1,432 |
Sep17 |
170328 |
76.07 |
76.32 |
75.68 |
76.13 |
+0.12 |
23 |
943 |
+10 |
Dec17 |
170328 |
76.04 |
76.04 |
75.60 |
76.04 |
+0.13 |
3 |
59 |
+0 |
Total Volume and Open Interest |
67,663 |
134,023 |
-1,433 |
British Pound(CME) |
Jun17 |
170328 |
125.85 |
126.21 |
124.66 |
124.76 |
-1.17 |
68,626 |
247,159 |
-559 |
Sep17 |
170328 |
126.01 |
126.50 |
124.99 |
125.06 |
-1.17 |
21 |
466 |
+6 |
Dec17 |
170328 |
125.92 |
126.80 |
125.39 |
125.39 |
-1.18 |
0 |
213 |
+0 |
Total Volume and Open Interest |
68,785 |
248,743 |
-562 |
Canadian Dollar(CME) |
Jun17 |
170328 |
74.81 |
74.98 |
74.63 |
74.83 |
-0.03 |
44,760 |
115,286 |
+1,509 |
Sep17 |
170328 |
74.92 |
75.07 |
74.75 |
74.94 |
-0.02 |
18 |
1,860 |
+0 |
Dec17 |
170328 |
75.08 |
75.17 |
74.90 |
75.06 |
-0.02 |
5 |
1,448 |
+3 |
Mar18 |
170328 |
75.19 |
75.31 |
75.07 |
75.19 |
-0.02 |
10 |
100 |
+6 |
Total Volume and Open Interest |
44,816 |
119,696 |
+1,520 |
Japanese Yen(CME) |
Jun17 |
170328 |
90.68 |
91.07 |
90.23 |
90.33 |
-0.42 |
160,473 |
194,630 |
+3,615 |
Sep17 |
170328 |
91.09 |
91.43 |
90.62 |
90.71 |
-0.41 |
44 |
902 |
-3 |
Dec17 |
170328 |
91.13 |
91.82 |
91.11 |
91.13 |
-0.42 |
3 |
115 |
+3 |
Total Volume and Open Interest |
161,399 |
196,546 |
+3,863 |
Swiss Franc(CME) |
Jun17 |
170328 |
101.97 |
102.22 |
101.16 |
101.29 |
-0.75 |
14,671 |
40,887 |
-59 |
Sep17 |
170328 |
101.89 |
102.80 |
101.79 |
101.89 |
-0.76 |
0 |
58 |
+0 |
Dec17 |
170328 |
102.54 |
103.42 |
102.49 |
102.54 |
-0.75 |
0 |
12 |
+0 |
Total Volume and Open Interest |
14,671 |
40,963 |
-59 |
EuroFX(CME) |
Jun17 |
170328 |
109.07 |
109.15 |
108.41 |
108.51 |
-0.60 |
151,210 |
402,832 |
+711 |
Sep17 |
170328 |
109.53 |
109.64 |
108.92 |
109.01 |
-0.60 |
161 |
1,449 |
+23 |
Dec17 |
170328 |
110.05 |
110.14 |
109.46 |
109.54 |
-0.60 |
34 |
393 |
+21 |
Total Volume and Open Interest |
151,782 |
406,045 |
+785 |
Mexican Peso(CME) |
Apr17 |
170328 |
526.25 |
526.25 |
526.25 |
526.25 |
-1.50 |
|
|
|
May17 |
170328 |
524.00 |
524.00 |
524.00 |
524.00 |
-1.75 |
|
|
|
Total Volume and Open Interest |
37,525 |
185,625 |
+3,668 |
Brazilian Real(CME) |
Apr17 |
170328 |
319.00 |
319.75 |
317.70 |
318.50 |
+0.25 |
1,601 |
22,922 |
-226 |
May17 |
170328 |
317.70 |
317.75 |
315.90 |
316.65 |
+0.15 |
102 |
154 |
+43 |
Jun17 |
170328 |
314.00 |
315.05 |
313.80 |
314.35 |
+0.30 |
17 |
5,479 |
-8 |
Jul17 |
170328 |
312.35 |
312.35 |
312.35 |
312.35 |
+0.25 |
|
|
|
Total Volume and Open Interest |
1,720 |
28,555 |
-191 |
30-Year T-Bonds(CBOT) |
Jun17 |
170328 |
151~110 |
151~280 |
150~140 |
150~250 |
-0~220 |
201,933 |
621,012 |
-1,209 |
Sep17 |
170328 |
149~120 |
149~180 |
149~120 |
149~180 |
-0~220 |
2 |
51 |
+2 |
Dec17 |
170328 |
149~180 |
149~180 |
149~180 |
149~180 |
-0~220 |
|
|
|
Total Volume and Open Interest |
201,935 |
621,063 |
-1,207 |
10-Year T-Notes(CBOT) |
Jun17 |
170328 |
124~205 |
124~265 |
124~085 |
124~115 |
-0~100 |
1,004,433 |
3,001,932 |
-44,005 |
Sep17 |
170328 |
124~020 |
124~020 |
123~265 |
123~270 |
-0~100 |
5 |
340 |
-2 |
Dec17 |
170328 |
123~270 |
123~270 |
123~270 |
123~270 |
-0~100 |
|
|
|
Total Volume and Open Interest |
1,004,438 |
3,002,272 |
-44,007 |
5-Year T-Notes(CBOT) |
Mar17 |
170328 |
117~280 |
118~054 |
117~280 |
117~280 |
-0~074 |
7,641 |
38,029 |
-1,251 |
Jun17 |
170328 |
117~232 |
117~264 |
117~152 |
117~170 |
-0~070 |
507,384 |
2,932,073 |
-40,126 |
Sep17 |
170328 |
116~304 |
116~304 |
116~304 |
116~304 |
-0~070 |
|
|
|
Total Volume and Open Interest |
515,025 |
2,970,102 |
-41,377 |
2 Year T-Notes(CBOT) |
Mar17 |
170328 |
108~160 |
108~160 |
108~130 |
108~130 |
-0~016 |
965 |
7,833 |
-88 |
Jun17 |
170328 |
108~064 |
108~074 |
108~042 |
108~046 |
-0~016 |
223,998 |
1,404,171 |
-8,599 |
Sep17 |
170328 |
108~034 |
108~034 |
108~034 |
108~034 |
-0~016 |
|
|
|
Total Volume and Open Interest |
224,963 |
1,412,004 |
-8,687 |
Eurodollars(CME) |
Jun17 |
170328 |
98.720 |
98.725 |
98.700 |
98.705 |
-0.015 |
193,127 |
1,553,847 |
-10,186 |
Sep17 |
170328 |
98.590 |
98.595 |
98.560 |
98.570 |
-0.020 |
150,113 |
1,240,043 |
-2,774 |
Dec17 |
170328 |
98.470 |
98.475 |
98.430 |
98.435 |
-0.030 |
223,044 |
1,425,239 |
-3,584 |
Mar18 |
170328 |
98.360 |
98.370 |
98.315 |
98.325 |
-0.035 |
133,827 |
1,030,677 |
-10,494 |
Jun18 |
170328 |
98.240 |
98.255 |
98.190 |
98.205 |
-0.035 |
196,184 |
992,745 |
+3,336 |
Sep18 |
170328 |
98.130 |
98.145 |
98.080 |
98.095 |
-0.040 |
124,586 |
797,514 |
-226 |
Dec18 |
170328 |
98.015 |
98.030 |
97.960 |
97.975 |
-0.045 |
215,853 |
1,232,899 |
+22,038 |
Mar19 |
170328 |
97.940 |
97.955 |
97.885 |
97.905 |
-0.045 |
129,075 |
629,897 |
+8,186 |
Jun19 |
170328 |
97.870 |
97.890 |
97.815 |
97.835 |
-0.045 |
110,725 |
629,004 |
+4,459 |
Sep19 |
170328 |
97.805 |
97.825 |
97.745 |
97.765 |
-0.045 |
70,658 |
561,392 |
+1,411 |
Dec19 |
170328 |
97.720 |
97.745 |
97.665 |
97.685 |
-0.045 |
92,959 |
573,054 |
+1,610 |
Mar20 |
170328 |
97.670 |
97.705 |
97.620 |
97.640 |
-0.045 |
60,120 |
306,552 |
+2,053 |
Jun20 |
170328 |
97.625 |
97.655 |
97.570 |
97.595 |
-0.045 |
42,843 |
198,138 |
-4,718 |
Sep20 |
170328 |
97.585 |
97.610 |
97.530 |
97.550 |
-0.045 |
31,344 |
196,203 |
-543 |
Dec20 |
170328 |
97.530 |
97.555 |
97.470 |
97.490 |
-0.045 |
26,411 |
219,835 |
-420 |
Mar21 |
170328 |
97.495 |
97.520 |
97.435 |
97.455 |
-0.045 |
23,926 |
101,809 |
-100 |
Jun21 |
170328 |
97.455 |
97.480 |
97.395 |
97.415 |
-0.045 |
20,155 |
109,683 |
+523 |
Sep21 |
170328 |
97.415 |
97.440 |
97.355 |
97.375 |
-0.045 |
20,709 |
59,781 |
+964 |
Total Volume and Open Interest |
1,939,982 |
12,347,720 |
+12,454 |
Ultra T-Bond(CBOT) |
Mar17 |
170322 |
161~18 |
162~12 |
161~17 |
161~22 |
+0~28 |
1,827 |
4,227 |
-1,135 |
Jun17 |
170328 |
161~15 |
162~06 |
160~08 |
160~24 |
-0~27 |
63,125 |
706,402 |
-5 |
Sep17 |
170328 |
159~21 |
159~21 |
159~21 |
159~21 |
-0~28 |
|
|
|
Total Volume and Open Interest |
63,125 |
706,402 |
-5 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170322 |
135~065 |
135~140 |
135~025 |
135~060 |
+0~130 |
689 |
5,435 |
-117 |
Jun17 |
170328 |
134~010 |
134~100 |
133~170 |
133~220 |
-0~135 |
45,568 |
333,515 |
-1,410 |
Sep17 |
170328 |
132~300 |
132~300 |
132~300 |
132~300 |
-0~135 |
|
|
|
Total Volume and Open Interest |
45,568 |
333,515 |
-1,410 |
30 Day Federal Funds(CBOT) |
Mar17 |
170328 |
99.215 |
99.217 |
99.215 |
99.215 |
unch |
587 |
103,398 |
-573 |
Apr17 |
170328 |
99.110 |
99.110 |
99.105 |
99.110 |
unch |
1,684 |
460,376 |
-1,076 |
May17 |
170328 |
99.095 |
99.100 |
99.095 |
99.095 |
unch |
2,748 |
265,053 |
-720 |
Jun17 |
170328 |
99.035 |
99.040 |
99.030 |
99.035 |
unch |
4,329 |
67,367 |
+339 |
Jul17 |
170328 |
98.985 |
98.990 |
98.975 |
98.980 |
-0.005 |
24,244 |
133,419 |
+7,434 |
Aug17 |
170328 |
98.960 |
98.960 |
98.950 |
98.955 |
unch |
7,901 |
100,709 |
-818 |
Total Volume and Open Interest |
88,732 |
1,658,545 |
+782 |
Japanese Govt Bonds(SGX) |
Jun17 |
170327 |
150.41 |
150.51 |
150.36 |
150.49 |
+0.05 |
2,030 |
15,128 |
+1,173 |
Sep17 |
170327 |
150.49 |
150.49 |
150.49 |
150.49 |
+0.05 |
|
|
|
Dec17 |
170327 |
150.49 |
150.49 |
150.49 |
150.49 |
+0.05 |
|
|
|
Total Volume and Open Interest |
2,030 |
15,128 |
+1,173 |
Euro-Buxl(EUREX) |
Jun17 |
170328 |
167.10 |
168.14 |
166.84 |
167.70 |
+0.34 |
33,819 |
176,176 |
+467 |
Sep17 |
170328 |
165.40 |
165.88 |
165.10 |
165.88 |
+0.32 |
342 |
800 |
+110 |
Dec17 |
170328 |
164.16 |
164.16 |
164.16 |
164.16 |
+0.34 |
|
|
|
Total Volume and Open Interest |
34,161 |
191,572 |
+5,957 |
Euro-Bund(EUREX) |
Jun17 |
170328 |
160.22 |
160.71 |
160.14 |
160.60 |
+0.34 |
536,788 |
1,631,036 |
+2,115 |
Sep17 |
170328 |
162.01 |
162.29 |
161.91 |
162.23 |
+0.37 |
1,000 |
15,040 |
+973 |
Dec17 |
170328 |
159.79 |
159.90 |
159.79 |
159.90 |
+0.14 |
|
|
|
Total Volume and Open Interest |
537,788 |
1,926,866 |
+58,369 |
Euro-Bobl(EUREX) |
Jun17 |
170328 |
131.14 |
131.42 |
131.11 |
131.34 |
+0.17 |
345,294 |
1,194,574 |
+3,242 |
Sep17 |
170328 |
131.92 |
132.01 |
131.92 |
131.99 |
+0.20 |
8 |
3,566 |
+8 |
Dec17 |
170328 |
131.04 |
131.04 |
131.04 |
131.04 |
+0.17 |
|
|
|
Total Volume and Open Interest |
345,302 |
1,417,473 |
+92,120 |
Euro-Schatz(EUREX) |
Jun17 |
170328 |
112.07 |
112.14 |
112.06 |
112.12 |
+0.04 |
195,627 |
1,268,793 |
-12,117 |
Sep17 |
170328 |
111.93 |
111.93 |
111.93 |
111.93 |
+0.04 |
50 |
50 |
+50 |
Dec17 |
170328 |
112.92 |
112.92 |
112.92 |
112.92 |
+0.04 |
|
|
|
Total Volume and Open Interest |
195,677 |
1,402,944 |
-606 |
3-Mth Euribor(EUREX) |
Mar17 |
170313 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
0 |
3,484 |
+0 |
Jun17 |
170328 |
100.315 |
100.320 |
100.315 |
100.320 |
+0.005 |
23 |
33,931 |
+15 |
Sep17 |
170328 |
100.275 |
100.280 |
100.275 |
100.280 |
+0.015 |
0 |
4,682 |
+0 |
Total Volume and Open Interest |
189 |
70,574 |
+27 |
Long Gilt(LIFFE) |
Mar17 |
170328 |
128~02 |
128~04 |
127~29 |
127~30 |
-0~04 |
1,791 |
45,353 |
-257 |
Jun17 |
170328 |
126~30 |
127~03 |
126~23 |
126~28 |
-0~04 |
155,166 |
670,343 |
+2,481 |
Total Volume and Open Interest |
156,957 |
715,698 |
+2,224 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170328 |
99.62 |
99.63 |
99.61 |
99.62 |
unch |
79,574 |
524,952 |
-21,312 |
Sep17 |
170328 |
99.55 |
99.57 |
99.55 |
99.56 |
unch |
134,608 |
443,310 |
+11,589 |
Dec17 |
170328 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
134,801 |
350,539 |
-7,785 |
Mar18 |
170328 |
99.45 |
99.46 |
99.43 |
99.45 |
unch |
104,748 |
280,719 |
+8,576 |
Jun18 |
170328 |
99.39 |
99.41 |
99.38 |
99.40 |
unch |
123,935 |
324,592 |
-542 |
Sep18 |
170328 |
99.35 |
99.36 |
99.33 |
99.34 |
-0.01 |
72,119 |
225,871 |
-2,697 |
Total Volume and Open Interest |
986,538 |
3,072,862 |
-25,565 |
3-Mth Euribor(LIFFE) |
Jun17 |
170328 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
91,216 |
512,504 |
+5,643 |
Sep17 |
170328 |
100.265 |
100.280 |
100.260 |
100.275 |
+0.010 |
66,661 |
423,220 |
+3,141 |
Dec17 |
170328 |
100.225 |
100.245 |
100.215 |
100.240 |
+0.020 |
91,048 |
359,852 |
-1,513 |
Total Volume and Open Interest |
1,010,706 |
4,036,386 |
+33,559 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170328 |
98.21 |
98.22 |
98.21 |
98.22 |
unch |
18,338 |
184,690 |
-4,001 |
Sep17 |
170328 |
98.21 |
98.21 |
98.20 |
98.21 |
unch |
16,911 |
187,441 |
-541 |
Dec17 |
170328 |
98.17 |
98.17 |
98.15 |
98.17 |
unch |
19,029 |
243,807 |
+4,279 |
Mar18 |
170328 |
98.10 |
98.10 |
98.08 |
98.10 |
unch |
12,646 |
127,593 |
+4,391 |
Jun18 |
170328 |
98.01 |
98.02 |
97.99 |
98.01 |
unch |
11,515 |
106,269 |
-2,590 |
Sep18 |
170328 |
97.92 |
97.93 |
97.91 |
97.93 |
+0.01 |
6,869 |
77,340 |
-2,045 |
Dec18 |
170328 |
97.83 |
97.85 |
97.82 |
97.84 |
+0.01 |
9,251 |
50,286 |
-1,159 |
Mar19 |
170328 |
97.74 |
97.75 |
97.73 |
97.75 |
+0.01 |
5,900 |
27,683 |
+1,007 |
Jun19 |
170328 |
97.65 |
97.68 |
97.65 |
97.67 |
+0.01 |
1,654 |
7,476 |
+436 |
Sep19 |
170328 |
97.58 |
97.60 |
97.58 |
97.60 |
+0.01 |
544 |
1,129 |
+406 |
Total Volume and Open Interest |
102,847 |
1,018,930 |
+373 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170328 |
97.26 |
97.28 |
97.24 |
97.27 |
+0.01 |
117,191 |
974,550 |
+4,151 |
Sep17 |
170328 |
97.27 |
97.27 |
97.27 |
97.27 |
+0.01 |
|
|
|
Total Volume and Open Interest |
117,191 |
974,550 |
+4,151 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170328 |
98.04 |
98.07 |
98.03 |
98.06 |
+0.02 |
187,069 |
916,238 |
+6,583 |
Sep17 |
170328 |
98.06 |
98.06 |
98.06 |
98.06 |
+0.02 |
|
|
|
Total Volume and Open Interest |
187,069 |
916,238 |
+6,583 |
Gold(CMX) |
Apr17 |
170328 |
1253.5 |
1258.4 |
1247.3 |
1255.6 |
-0.1 |
207,568 |
146,297 |
-13,059 |
Jun17 |
170328 |
1257.1 |
1261.4 |
1250.5 |
1258.8 |
unch |
51,108 |
215,599 |
+16,427 |
Aug17 |
170328 |
1259.9 |
1264.6 |
1254.1 |
1262.1 |
unch |
2,098 |
38,377 |
-52 |
Oct17 |
170328 |
1262.4 |
1267.6 |
1257.3 |
1265.4 |
+0.1 |
1,075 |
5,669 |
+92 |
Dec17 |
170328 |
1265.7 |
1271.0 |
1261.0 |
1268.6 |
+0.1 |
1,645 |
33,655 |
+351 |
Feb18 |
170328 |
1270.8 |
1273.5 |
1270.5 |
1271.9 |
+0.1 |
240 |
6,768 |
-8 |
Apr18 |
170328 |
1270.0 |
1275.4 |
1270.0 |
1275.4 |
+0.1 |
12 |
599 |
+5 |
Jun18 |
170328 |
1279.0 |
1283.0 |
1279.0 |
1279.0 |
+0.1 |
4 |
4,697 |
+0 |
Aug18 |
170328 |
1282.7 |
1282.7 |
1282.7 |
1282.7 |
+0.1 |
0 |
302 |
+0 |
Oct18 |
170328 |
1283.4 |
1286.6 |
1281.2 |
1286.6 |
+0.2 |
3 |
18 |
+3 |
Dec18 |
170328 |
1290.6 |
1295.0 |
1281.9 |
1290.6 |
+0.3 |
1 |
5,775 |
+0 |
Total Volume and Open Interest |
264,633 |
463,025 |
+3,936 |
Silver(CMX) |
Mar17 |
170328 |
1814.5 |
1822.5 |
1814.0 |
1822.5 |
+14.5 |
244 |
196 |
-139 |
May17 |
170328 |
1812.0 |
1826.0 |
1802.5 |
1825.2 |
+14.4 |
42,178 |
144,631 |
+706 |
Jul17 |
170328 |
1820.5 |
1833.5 |
1811.5 |
1832.7 |
+14.5 |
1,387 |
24,016 |
+20 |
Sep17 |
170328 |
1820.0 |
1840.0 |
1819.0 |
1839.6 |
+14.5 |
389 |
7,429 |
+21 |
Dec17 |
170328 |
1837.0 |
1849.6 |
1827.0 |
1849.6 |
+14.6 |
450 |
13,653 |
+92 |
Mar18 |
170328 |
1849.5 |
1859.7 |
1849.5 |
1859.7 |
+14.6 |
1 |
364 |
+0 |
May18 |
170328 |
1866.2 |
1866.2 |
1866.2 |
1866.2 |
+14.6 |
0 |
26 |
+0 |
Total Volume and Open Interest |
44,813 |
192,659 |
+682 |
Platinum(NYMEX) |
Apr17 |
170328 |
970.0 |
971.2 |
949.3 |
957.4 |
-11.6 |
14,422 |
18,327 |
-3,564 |
Jul17 |
170328 |
972.8 |
974.5 |
952.7 |
960.7 |
-11.7 |
7,447 |
44,182 |
+3,650 |
Oct17 |
170328 |
970.1 |
974.4 |
957.8 |
964.8 |
-11.6 |
152 |
2,819 |
+25 |
Jan18 |
170328 |
972.0 |
972.0 |
965.0 |
968.8 |
-11.6 |
0 |
338 |
+0 |
Total Volume and Open Interest |
22,030 |
65,746 |
+114 |
Palladium(NYMEX) |
Mar17 |
170328 |
792.00 |
796.50 |
789.55 |
794.60 |
-3.85 |
0 |
26 |
+0 |
Jun17 |
170328 |
794.00 |
797.95 |
785.05 |
792.60 |
-1.85 |
4,499 |
31,785 |
+524 |
Sep17 |
170328 |
789.00 |
797.30 |
788.60 |
793.10 |
-1.85 |
22 |
484 |
+15 |
Total Volume and Open Interest |
4,524 |
32,327 |
+540 |
Copper(CMX) |
Mar17 |
170328 |
262.25 |
266.90 |
262.15 |
266.90 |
+4.40 |
388 |
669 |
-200 |
May17 |
170328 |
263.75 |
267.80 |
261.50 |
267.60 |
+4.40 |
49,008 |
128,164 |
-340 |
Jul17 |
170328 |
265.20 |
269.20 |
263.10 |
269.05 |
+4.35 |
4,023 |
47,249 |
+1,087 |
Sep17 |
170328 |
266.25 |
270.45 |
264.90 |
270.45 |
+4.35 |
1,159 |
20,098 |
+311 |
Dec17 |
170328 |
267.15 |
271.95 |
266.40 |
271.90 |
+4.25 |
351 |
31,122 |
+38 |
Total Volume and Open Interest |
55,941 |
266,504 |
+984 |
E-mini DJIA Index(CBOT) |
Jun17 |
170328 |
20525 |
20678 |
20459 |
20625 |
+128 |
180,188 |
135,662 |
+2,360 |
Sep17 |
170328 |
20418 |
20618 |
20418 |
20564 |
+124 |
71 |
297 |
+7 |
Dec17 |
170328 |
20455 |
20529 |
20455 |
20529 |
+124 |
0 |
24 |
+0 |
Mar18 |
170328 |
20499 |
20499 |
20499 |
20499 |
+124 |
|
|
|
Total Volume and Open Interest |
180,259 |
135,983 |
+2,367 |
S & P 500(CME) |
Jun17 |
170328 |
2340.40 |
2351.60 |
2334.80 |
2351.40 |
+13.00 |
1,691 |
51,454 |
-260 |
Sep17 |
170328 |
2348.20 |
2357.10 |
2331.10 |
2348.20 |
+13.10 |
0 |
86 |
+0 |
Dec17 |
170328 |
2346.00 |
2354.90 |
2328.90 |
2346.00 |
+13.10 |
0 |
2 |
+0 |
Mar18 |
170328 |
2344.00 |
2352.90 |
2326.90 |
2344.00 |
+13.10 |
|
|
|
Total Volume and Open Interest |
1,691 |
51,542 |
-260 |
S & P 500 E-Mini(Globex) |
Jun17 |
170328 |
2340.50 |
2360.50 |
2333.50 |
2351.50 |
+13.00 |
1,600,274 |
2,875,174 |
+6,262 |
Sep17 |
170328 |
2337.25 |
2357.00 |
2330.75 |
2348.25 |
+13.25 |
2,727 |
3,415 |
+55 |
Dec17 |
170328 |
2335.75 |
2355.00 |
2332.00 |
2346.00 |
+13.00 |
13 |
1,223 |
+1 |
Mar18 |
170328 |
2350.00 |
2350.00 |
2344.00 |
2344.00 |
+13.00 |
0 |
18 |
+0 |
Total Volume and Open Interest |
1,603,014 |
2,879,830 |
+6,318 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170328 |
5382.50 |
5424.80 |
5363.50 |
5405.00 |
+26.00 |
294,980 |
240,282 |
+2,009 |
Sep17 |
170328 |
5389.00 |
5427.00 |
5368.50 |
5407.50 |
+26.20 |
164 |
326 |
+91 |
Dec17 |
170328 |
5424.00 |
5424.00 |
5409.00 |
5409.00 |
+26.20 |
2 |
20 |
+1 |
Total Volume and Open Interest |
295,150 |
240,636 |
+2,099 |
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 |
170328 |
1693.10 |
1706.90 |
1684.50 |
1704.10 |
+13.80 |
20,151 |
90,476 |
-445 |
Sep17 |
170328 |
1702.70 |
1703.40 |
1686.30 |
1702.70 |
+13.80 |
|
|
|
Total Volume and Open Interest |
20,151 |
90,476 |
-445 |
Volatility Index(CBOE) |
Mar17 |
170322 |
12.30 |
12.85 |
12.15 |
12.15 |
-0.03 |
126,473 |
128,062 |
-24,004 |
Apr17 |
170328 |
13.60 |
13.60 |
12.85 |
12.93 |
-0.65 |
144,391 |
292,039 |
-13,613 |
May17 |
170328 |
14.05 |
14.08 |
13.50 |
13.55 |
-0.53 |
86,354 |
91,230 |
+448 |
Jun17 |
170328 |
14.70 |
14.75 |
14.36 |
14.38 |
-0.35 |
25,843 |
36,659 |
+1,032 |
Total Volume and Open Interest |
274,308 |
508,351 |
-11,705 |
S & P 600(CME) |
Mar17 |
170317 |
842.20 |
842.20 |
842.20 |
842.20 |
-1.90 |
|
|
|
Jun17 |
170328 |
831.70 |
831.70 |
831.70 |
831.70 |
+6.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170328 |
1358.50 |
1367.80 |
1349.60 |
1364.00 |
+7.10 |
166,154 |
543,715 |
-800 |
Sep17 |
170328 |
1350.50 |
1362.50 |
1348.80 |
1362.50 |
+7.10 |
5 |
217 |
+0 |
Dec17 |
170328 |
1361.00 |
1361.00 |
1361.00 |
1361.00 |
+7.10 |
0 |
80 |
+0 |
Total Volume and Open Interest |
166,159 |
544,012 |
-800 |
Nikkei 225(CME) |
Jun17 |
170328 |
19070 |
19280 |
19005 |
19255 |
+200 |
15,075 |
33,385 |
+112 |
Sep17 |
170328 |
19275 |
19275 |
19275 |
19275 |
+200 |
0 |
30 |
+0 |
Total Volume and Open Interest |
15,075 |
33,415 |
+112 |
Nikkei 225(SGX) |
Jun17 |
170328 |
19045 |
19055 |
19000 |
19040 |
+265 |
87,480 |
185,325 |
-1,416 |
Sep17 |
170328 |
18750 |
19010 |
18740 |
19010 |
+270 |
4 |
600 |
+10 |
Dec17 |
170328 |
18895 |
18895 |
18895 |
18895 |
+265 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
87,886 |
194,680 |
-1,167 |
Nikkei 225 Mini(JPX) |
Mar17 |
170309 |
19245 |
19410 |
19245 |
19310 |
+60 |
496,363 |
433,766 |
-10,601 |
Jun17 |
170327 |
19110 |
19140 |
18790 |
18810 |
-120 |
995,060 |
337,112 |
+25,577 |
Sep17 |
170327 |
19070 |
19090 |
18745 |
18760 |
-130 |
4,972 |
5,576 |
+861 |
Total Volume and Open Interest |
1,047,338 |
398,200 |
+26,210 |
Nikkei 225(JPX) |
Mar17 |
170309 |
19250 |
19410 |
19240 |
19310 |
+60 |
93,539 |
218,402 |
-117,245 |
Jun17 |
170327 |
19110 |
19140 |
18790 |
18810 |
-120 |
83,527 |
324,264 |
+2,846 |
Sep17 |
170327 |
19067 |
19090 |
18730 |
18760 |
-130 |
502 |
9,824 |
+128 |
Total Volume and Open Interest |
84,067 |
417,749 |
+2,989 |
Nikkei 225(CME) Yen |
Mar17 |
170309 |
19295 |
19435 |
19265 |
19415 |
+95 |
37,733 |
47,047 |
-5,302 |
Jun17 |
170328 |
18995 |
19215 |
18935 |
19185 |
+205 |
46,541 |
55,588 |
+69 |
Sep17 |
170328 |
18945 |
19140 |
18945 |
19140 |
+205 |
1 |
4 |
+1 |
Total Volume and Open Interest |
46,542 |
55,593 |
+70 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170309 |
19290 |
19420 |
19290 |
19410 |
+90 |
2 |
92 |
-2 |
Jun17 |
170328 |
19180 |
19180 |
19180 |
19180 |
+200 |
0 |
13 |
+0 |
Sep17 |
170328 |
19140 |
19140 |
19140 |
19140 |
+200 |
|
|
|
Total Volume and Open Interest |
0 |
13 |
+0 |
CAC 40(EURONEXT) |
Apr17 |
170328 |
5025.0 |
5059.0 |
5001.5 |
5039.5 |
+28.5 |
72,830 |
354,772 |
-2,283 |
May17 |
170328 |
4965.0 |
4994.0 |
4941.0 |
4976.0 |
+28.5 |
40 |
236 |
+34 |
Jun17 |
170328 |
4914.5 |
4926.0 |
4893.5 |
4926.0 |
+28.5 |
252 |
17,015 |
+54 |
Total Volume and Open Interest |
73,122 |
376,038 |
-2,195 |
Hang Seng Index(HKFE) |
Mar17 |
170328 |
24241 |
24400 |
24196 |
24355 |
+100 |
103,732 |
122,516 |
-10,999 |
Apr17 |
170328 |
24259 |
24416 |
24214 |
24373 |
+114 |
19,452 |
32,543 |
+13,083 |
Total Volume and Open Interest |
124,148 |
170,183 |
+2,152 |
DAX(EUREX) |
Jun17 |
170328 |
12090.0 |
12215.0 |
12070.5 |
12185.5 |
+165.0 |
74,464 |
150,468 |
+1,483 |
Sep17 |
170328 |
12076.5 |
12200.0 |
12068.5 |
12177.0 |
+165.0 |
92 |
4,966 |
+0 |
Dec17 |
170328 |
12169.0 |
12169.0 |
12169.0 |
12169.0 |
+165.0 |
3,320 |
3,321 |
+3,320 |
Total Volume and Open Interest |
77,876 |
183,903 |
+5,056 |
Mini-DAX(EUREX) |
Mar17 |
170317 |
12057.0 |
12120.0 |
12020.0 |
12084.5 |
+0.5 |
22,207 |
5,898 |
-3,195 |
Jun17 |
170328 |
12087.0 |
12229.0 |
12071.0 |
12185.5 |
+165.0 |
20,553 |
7,071 |
-152 |
Sep17 |
170328 |
12074.0 |
12204.0 |
12067.0 |
12177.0 |
+165.0 |
13 |
114 |
+0 |
Total Volume and Open Interest |
20,569 |
9,533 |
+360 |
DJ EuroSTOXX 50(EUREX) |
Mar17 |
170317 |
3436 |
3456 |
3428 |
3455 |
+16 |
1,785,575 |
1,304,661 |
-1,146,452 |
Jun17 |
170328 |
3376 |
3402 |
3363 |
3391 |
+29 |
829,777 |
3,734,920 |
-180,706 |
Sep17 |
170328 |
3365 |
3391 |
3357 |
3382 |
+29 |
77 |
43,400 |
+16 |
Total Volume and Open Interest |
829,874 |
3,812,270 |
-183,627 |
Swiss Market Index(EUREX) |
Mar17 |
170317 |
8672 |
8681 |
8648 |
8680 |
+30 |
82,683 |
119,570 |
-24,285 |
Jun17 |
170328 |
8481 |
8519 |
8423 |
8469 |
+30 |
22,219 |
191,248 |
+830 |
Sep17 |
170328 |
8460 |
8465 |
8405 |
8445 |
+30 |
0 |
3,914 |
+0 |
Total Volume and Open Interest |
22,221 |
202,738 |
+1,463 |
FT-SE 100(EURONEXT) |
Jun17 |
170328 |
7240.00 |
7292.00 |
7210.50 |
7270.00 |
+50.00 |
76,257 |
748,859 |
-881 |
Sep17 |
170328 |
7214.00 |
7226.00 |
7205.50 |
7205.50 |
+50.00 |
20 |
29 |
+6 |
Dec17 |
170328 |
7165.50 |
7165.50 |
7165.50 |
7165.50 |
+50.00 |
0 |
150 |
+0 |
Total Volume and Open Interest |
76,277 |
749,038 |
-875 |
SPI 200(SFE) |
Jun17 |
170328 |
5729.0 |
5815.0 |
5712.0 |
5813.0 |
+77.0 |
38,418 |
270,204 |
+5,132 |
Sep17 |
170328 |
5733.0 |
5756.0 |
5733.0 |
5756.0 |
+77.0 |
2 |
1,963 |
-2 |
Dec17 |
170328 |
5744.0 |
5744.0 |
5744.0 |
5744.0 |
+77.0 |
0 |
1,478 |
+0 |
Total Volume and Open Interest |
38,422 |
274,522 |
+5,130 |
FTSE MIB(ISE) |
Jun17 |
170328 |
19770.00 |
19910.00 |
19710.00 |
19891.00 |
+219.00 |
18,499 |
33,247 |
+515 |
Sep17 |
170328 |
19690.00 |
19816.00 |
19690.00 |
19816.00 |
+219.00 |
57 |
70 |
+5 |
Dec17 |
170328 |
19706.00 |
19706.00 |
19706.00 |
19706.00 |
+219.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
18,556 |
33,342 |
+520 |
KOSPI 200(KFE) |
Jun17 |
170328 |
281.00 |
282.40 |
280.65 |
281.55 |
+0.80 |
99,058 |
137,084 |
-1,406 |
Sep17 |
170328 |
281.50 |
282.85 |
281.25 |
282.10 |
+0.70 |
152 |
4,946 |
+3 |
Dec17 |
170328 |
283.50 |
283.50 |
283.50 |
283.50 |
+2.00 |
5 |
8,746 |
+5 |
Total Volume and Open Interest |
99,215 |
154,247 |
-1,198 |
GSCI(CME) |
Apr17 |
170328 |
378.40 |
381.75 |
378.40 |
379.95 |
+3.15 |
128 |
15,581 |
+82 |
May17 |
170328 |
382.35 |
382.90 |
382.35 |
382.35 |
+3.15 |
|
|
|
Jun17 |
170328 |
383.35 |
383.35 |
383.35 |
383.35 |
+3.15 |
|
|
|
Total Volume and Open Interest |
128 |
15,581 |
+82 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|