|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 31, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170331 |
961.75 |
966.50 |
944.25 |
946.00 |
-17.00 |
95,072 |
305,003 |
-3,977 |
Jul17 |
170331 |
972.25 |
977.25 |
955.00 |
957.00 |
-16.25 |
49,518 |
187,275 |
+1,765 |
Aug17 |
170331 |
974.25 |
979.00 |
957.50 |
959.50 |
-15.75 |
2,209 |
24,194 |
+251 |
Sep17 |
170331 |
967.50 |
970.50 |
952.75 |
956.50 |
-11.75 |
651 |
6,952 |
+39 |
Nov17 |
170331 |
962.75 |
967.25 |
949.50 |
954.00 |
-9.25 |
15,158 |
152,310 |
+155 |
Jan18 |
170331 |
967.75 |
971.00 |
956.25 |
959.75 |
-9.00 |
183 |
7,728 |
+28 |
Mar18 |
170331 |
970.00 |
971.00 |
958.50 |
962.50 |
-8.50 |
177 |
8,213 |
+62 |
May18 |
170331 |
978.00 |
978.00 |
962.00 |
966.50 |
-8.25 |
160 |
2,929 |
+47 |
Jul18 |
170331 |
978.75 |
982.75 |
968.25 |
971.25 |
-8.25 |
50 |
9,606 |
+20 |
Aug18 |
170331 |
974.50 |
974.50 |
966.00 |
966.00 |
-8.25 |
0 |
31 |
+0 |
Sep18 |
170331 |
953.50 |
953.50 |
953.50 |
953.50 |
-7.75 |
0 |
39 |
+0 |
Nov18 |
170331 |
952.00 |
956.00 |
943.00 |
946.25 |
-6.75 |
169 |
2,616 |
+5 |
Jan19 |
170331 |
950.00 |
950.00 |
950.00 |
950.00 |
-5.75 |
0 |
54 |
+0 |
Mar19 |
170331 |
951.75 |
951.75 |
951.75 |
951.75 |
-4.00 |
|
|
|
Total Volume and Open Interest |
163,347 |
706,993 |
-1,605 |
Soybean Meal(CBOT) |
May17 |
170331 |
314.80 |
316.30 |
307.20 |
308.40 |
-6.50 |
49,254 |
156,219 |
-2,935 |
Jul17 |
170331 |
318.30 |
319.60 |
310.60 |
311.80 |
-6.50 |
25,529 |
109,926 |
+1,166 |
Aug17 |
170331 |
318.40 |
319.90 |
311.10 |
312.30 |
-6.20 |
2,577 |
14,781 |
+207 |
Sep17 |
170331 |
317.90 |
319.40 |
311.40 |
312.40 |
-5.50 |
1,914 |
12,714 |
+546 |
Oct17 |
170331 |
316.00 |
317.30 |
310.40 |
311.40 |
-4.80 |
643 |
12,009 |
+50 |
Dec17 |
170331 |
316.30 |
317.90 |
311.10 |
312.40 |
-4.00 |
5,596 |
52,730 |
+1,258 |
Jan18 |
170331 |
317.20 |
317.40 |
311.60 |
312.50 |
-3.60 |
113 |
3,425 |
+24 |
Mar18 |
170331 |
317.20 |
317.40 |
311.70 |
312.70 |
-3.40 |
261 |
4,240 |
+47 |
May18 |
170331 |
316.70 |
317.20 |
311.60 |
312.80 |
-3.50 |
174 |
1,973 |
+13 |
Jul18 |
170331 |
317.60 |
318.90 |
312.70 |
313.90 |
-3.70 |
69 |
2,170 |
+18 |
Total Volume and Open Interest |
86,208 |
371,731 |
+447 |
Soybean Oil(CBOT) |
May17 |
170331 |
31.91 |
32.11 |
31.35 |
31.78 |
-0.23 |
43,695 |
176,425 |
-4,535 |
Jul17 |
170331 |
32.20 |
32.36 |
31.60 |
32.07 |
-0.22 |
23,979 |
106,354 |
+1,428 |
Aug17 |
170331 |
32.27 |
32.44 |
31.68 |
32.17 |
-0.20 |
2,984 |
16,935 |
-469 |
Sep17 |
170331 |
32.36 |
32.47 |
31.81 |
32.25 |
-0.19 |
1,227 |
13,347 |
+49 |
Oct17 |
170331 |
32.38 |
32.46 |
31.85 |
32.28 |
-0.18 |
359 |
11,889 |
+33 |
Dec17 |
170331 |
32.51 |
32.63 |
31.97 |
32.43 |
-0.16 |
5,200 |
58,273 |
+572 |
Jan18 |
170331 |
32.45 |
32.72 |
32.16 |
32.60 |
-0.17 |
129 |
3,872 |
+38 |
Mar18 |
170331 |
32.92 |
33.01 |
32.35 |
32.80 |
-0.15 |
90 |
5,036 |
+25 |
May18 |
170331 |
33.00 |
33.01 |
32.50 |
32.96 |
-0.13 |
132 |
1,681 |
-5 |
Jul18 |
170331 |
33.16 |
33.24 |
32.66 |
33.12 |
-0.12 |
77 |
1,675 |
-41 |
Total Volume and Open Interest |
77,872 |
397,392 |
-2,905 |
Canola(WCE) |
May17 |
170331 |
487.0 |
487.2 |
479.1 |
484.4 |
-2.8 |
10,725 |
71,161 |
-2,614 |
Jul17 |
170331 |
491.7 |
491.7 |
483.5 |
488.5 |
-3.2 |
7,224 |
61,964 |
+3,076 |
Nov17 |
170331 |
479.0 |
479.5 |
473.0 |
476.4 |
-2.6 |
2,043 |
56,959 |
-247 |
Jan18 |
170331 |
481.5 |
482.1 |
476.2 |
480.2 |
-2.8 |
64 |
6,552 |
-1 |
Mar18 |
170331 |
480.3 |
485.0 |
480.3 |
483.6 |
-3.0 |
3 |
486 |
+2 |
Total Volume and Open Interest |
20,059 |
197,272 |
+216 |
Corn(CBOT) |
May17 |
170331 |
358.00 |
366.75 |
355.00 |
364.25 |
+6.75 |
140,216 |
587,355 |
+2,341 |
Jul17 |
170331 |
365.50 |
374.25 |
362.75 |
371.75 |
+6.75 |
47,234 |
378,144 |
+4,349 |
Sep17 |
170331 |
372.75 |
381.50 |
370.00 |
379.25 |
+7.00 |
25,512 |
171,295 |
+4,306 |
Dec17 |
170331 |
381.25 |
390.00 |
378.75 |
388.25 |
+7.25 |
23,249 |
212,452 |
+1,355 |
Mar18 |
170331 |
390.25 |
398.75 |
388.00 |
397.25 |
+7.00 |
2,059 |
55,759 |
-112 |
May18 |
170331 |
395.50 |
403.00 |
394.50 |
402.75 |
+7.00 |
691 |
6,778 |
+340 |
Jul18 |
170331 |
399.25 |
407.00 |
396.75 |
406.25 |
+7.25 |
740 |
14,757 |
+134 |
Sep18 |
170331 |
391.75 |
401.00 |
391.75 |
401.00 |
+8.50 |
0 |
2,003 |
+0 |
Dec18 |
170331 |
394.50 |
402.75 |
394.00 |
402.25 |
+8.50 |
919 |
16,280 |
-309 |
Mar19 |
170331 |
403.50 |
410.00 |
403.50 |
409.50 |
+8.25 |
40 |
346 |
+2 |
Total Volume and Open Interest |
240,680 |
1,445,843 |
+12,418 |
Wheat(CBOT) |
May17 |
170331 |
422.00 |
432.25 |
416.50 |
426.50 |
+5.50 |
54,185 |
247,022 |
-3,117 |
Jul17 |
170331 |
434.25 |
444.75 |
429.50 |
439.00 |
+5.00 |
30,550 |
129,971 |
+1,585 |
Sep17 |
170331 |
449.50 |
459.75 |
445.00 |
453.50 |
+4.25 |
5,142 |
51,493 |
-378 |
Dec17 |
170331 |
470.75 |
479.25 |
465.00 |
473.75 |
+4.25 |
4,575 |
63,704 |
+366 |
Mar18 |
170331 |
485.50 |
493.50 |
480.00 |
488.50 |
+4.00 |
234 |
11,046 |
+60 |
May18 |
170331 |
500.75 |
502.50 |
497.00 |
497.75 |
+3.50 |
71 |
1,176 |
-4 |
Total Volume and Open Interest |
94,860 |
506,427 |
-1,452 |
Wheat(KCBT) |
May17 |
170331 |
418.25 |
428.50 |
415.00 |
420.50 |
+3.25 |
25,738 |
107,014 |
+39 |
Jul17 |
170331 |
430.50 |
441.50 |
428.50 |
433.75 |
+3.50 |
18,097 |
90,753 |
+2,561 |
Sep17 |
170331 |
447.00 |
457.25 |
444.25 |
449.50 |
+4.00 |
1,790 |
18,239 |
-241 |
Dec17 |
170331 |
470.25 |
480.50 |
468.50 |
473.25 |
+4.25 |
2,200 |
22,156 |
-66 |
Mar18 |
170331 |
486.00 |
495.50 |
484.75 |
489.25 |
+4.00 |
627 |
5,733 |
+180 |
May18 |
170331 |
494.00 |
501.75 |
494.00 |
497.00 |
+3.75 |
41 |
2,138 |
-8 |
Jul18 |
170331 |
500.00 |
500.50 |
498.00 |
500.50 |
+4.25 |
17 |
1,686 |
+4 |
Total Volume and Open Interest |
48,510 |
248,079 |
+2,469 |
Wheat(MGE) |
May17 |
170331 |
543.50 |
550.00 |
533.50 |
534.25 |
-9.25 |
3,960 |
26,605 |
-871 |
Jul17 |
170331 |
550.75 |
556.25 |
540.25 |
542.25 |
-7.25 |
2,209 |
18,761 |
+246 |
Sep17 |
170331 |
557.00 |
561.50 |
547.50 |
549.00 |
-5.75 |
640 |
9,590 |
-87 |
Dec17 |
170331 |
565.25 |
569.00 |
556.25 |
557.75 |
-5.50 |
522 |
7,286 |
-160 |
Mar18 |
170331 |
575.00 |
577.50 |
565.25 |
566.75 |
-6.25 |
135 |
4,179 |
+17 |
May18 |
170331 |
580.00 |
580.25 |
572.25 |
572.25 |
-5.50 |
103 |
1,803 |
+0 |
Total Volume and Open Interest |
7,580 |
68,602 |
-851 |
Oats(CBOT) |
May17 |
170331 |
226.50 |
227.75 |
221.25 |
224.25 |
-3.00 |
499 |
4,278 |
-191 |
Jul17 |
170331 |
220.50 |
221.00 |
216.25 |
220.75 |
-0.50 |
136 |
1,364 |
+12 |
Sep17 |
170331 |
217.75 |
219.50 |
214.50 |
219.25 |
-1.75 |
17 |
75 |
+12 |
Dec17 |
170331 |
215.00 |
221.25 |
215.00 |
219.50 |
unch |
6 |
590 |
+2 |
Total Volume and Open Interest |
658 |
6,367 |
-165 |
Rough Rice(CBOT) |
May17 |
170331 |
9.85 |
9.98 |
9.81 |
9.90 |
+0.05 |
293 |
9,565 |
-160 |
Jul17 |
170331 |
10.11 |
10.19 |
10.06 |
10.15 |
+0.05 |
46 |
1,412 |
+12 |
Sep17 |
170331 |
10.29 |
10.44 |
10.28 |
10.36 |
+0.04 |
11 |
78 |
-9 |
Nov17 |
170331 |
10.45 |
10.58 |
10.45 |
10.52 |
+0.03 |
0 |
20 |
+0 |
Total Volume and Open Interest |
350 |
11,075 |
-157 |
Live Cattle(CME) |
Apr17 |
170331 |
119.550 |
120.230 |
119.135 |
119.950 |
-0.050 |
9,563 |
40,015 |
-1,749 |
Jun17 |
170331 |
110.450 |
111.135 |
110.000 |
110.885 |
unch |
22,551 |
182,045 |
+2,116 |
Aug17 |
170331 |
106.350 |
106.885 |
105.830 |
106.750 |
+0.020 |
9,790 |
77,354 |
-27 |
Oct17 |
170331 |
106.135 |
106.730 |
105.650 |
106.635 |
+0.085 |
5,770 |
56,059 |
+956 |
Dec17 |
170331 |
106.900 |
107.385 |
106.400 |
107.350 |
+0.065 |
2,086 |
22,806 |
+367 |
Feb18 |
170331 |
106.785 |
107.480 |
106.550 |
107.430 |
+0.145 |
711 |
8,389 |
+109 |
Total Volume and Open Interest |
51,344 |
390,545 |
+2,140 |
Feeder Cattle(CME) |
Apr17 |
170331 |
132.200 |
134.100 |
131.250 |
133.950 |
+1.400 |
3,575 |
8,560 |
-468 |
May17 |
170331 |
131.200 |
132.825 |
130.130 |
132.700 |
+1.265 |
5,170 |
23,364 |
+621 |
Aug17 |
170331 |
132.435 |
133.950 |
131.575 |
133.750 |
+0.900 |
2,436 |
18,795 |
+382 |
Sep17 |
170331 |
131.825 |
133.285 |
131.100 |
133.100 |
+0.750 |
826 |
3,634 |
+170 |
Oct17 |
170331 |
130.235 |
131.950 |
130.035 |
131.800 |
+0.670 |
546 |
1,351 |
+162 |
Nov17 |
170331 |
128.785 |
130.250 |
128.380 |
129.985 |
+0.550 |
162 |
699 |
+40 |
Jan18 |
170331 |
123.580 |
125.480 |
123.580 |
125.385 |
+0.955 |
59 |
391 |
+26 |
Total Volume and Open Interest |
13,381 |
58,663 |
+892 |
Lean Hogs(CME) |
Apr17 |
170331 |
65.885 |
65.885 |
64.850 |
65.680 |
+0.045 |
5,229 |
21,118 |
-1,159 |
May17 |
170331 |
70.400 |
70.450 |
69.680 |
69.850 |
-0.650 |
166 |
1,982 |
-11 |
Jun17 |
170331 |
74.135 |
74.135 |
73.230 |
73.850 |
-0.400 |
11,821 |
79,494 |
+163 |
Jul17 |
170331 |
74.285 |
74.400 |
73.580 |
74.035 |
-0.350 |
2,992 |
21,901 |
+172 |
Aug17 |
170331 |
73.950 |
74.300 |
73.550 |
73.750 |
-0.300 |
3,358 |
28,081 |
-439 |
Oct17 |
170331 |
65.050 |
65.430 |
64.550 |
64.785 |
-0.265 |
1,409 |
28,993 |
+109 |
Dec17 |
170331 |
61.080 |
61.250 |
60.500 |
60.700 |
-0.250 |
773 |
16,998 |
+97 |
Feb18 |
170331 |
63.900 |
63.985 |
63.535 |
63.850 |
-0.030 |
403 |
3,376 |
+101 |
Total Volume and Open Interest |
26,309 |
204,485 |
-966 |
Class III Milk(CME) |
Mar17 |
170331 |
15.82 |
15.84 |
15.81 |
15.83 |
+0.01 |
51 |
4,774 |
-5 |
Apr17 |
170331 |
15.37 |
15.44 |
15.25 |
15.31 |
-0.02 |
260 |
5,098 |
+41 |
May17 |
170331 |
15.91 |
16.03 |
15.68 |
15.75 |
-0.14 |
193 |
4,470 |
+53 |
Jun17 |
170331 |
16.23 |
16.27 |
15.95 |
16.01 |
-0.18 |
118 |
4,674 |
+8 |
Jul17 |
170331 |
16.75 |
16.79 |
16.52 |
16.59 |
-0.14 |
42 |
3,226 |
+3 |
Aug17 |
170331 |
17.05 |
17.09 |
16.78 |
16.85 |
-0.09 |
24 |
2,619 |
+2 |
Sep17 |
170331 |
17.10 |
17.17 |
16.92 |
16.96 |
-0.11 |
49 |
2,646 |
+2 |
Oct17 |
170331 |
16.95 |
17.06 |
16.86 |
16.86 |
-0.08 |
16 |
2,120 |
-1 |
Nov17 |
170331 |
16.88 |
16.96 |
16.78 |
16.78 |
-0.02 |
41 |
1,931 |
+36 |
Dec17 |
170331 |
16.68 |
16.79 |
16.66 |
16.67 |
+0.04 |
10 |
1,938 |
+4 |
Jan18 |
170331 |
16.53 |
16.57 |
16.53 |
16.56 |
+0.04 |
3 |
567 |
+0 |
Feb18 |
170331 |
16.52 |
16.52 |
16.50 |
16.51 |
unch |
2 |
536 |
+2 |
Mar18 |
170331 |
16.40 |
16.40 |
16.39 |
16.39 |
unch |
18 |
418 |
+11 |
Total Volume and Open Interest |
828 |
36,094 |
+157 |
Cocoa(ICE) |
May17 |
170331 |
2089 |
2107 |
2078 |
2095 |
-1 |
20,072 |
95,103 |
-2,191 |
Jul17 |
170331 |
2094 |
2110 |
2084 |
2098 |
-1 |
12,858 |
78,055 |
+821 |
Sep17 |
170331 |
2094 |
2112 |
2086 |
2100 |
-2 |
3,458 |
41,757 |
-40 |
Dec17 |
170331 |
2115 |
2127 |
2102 |
2116 |
-3 |
1,666 |
24,458 |
-238 |
Mar18 |
170331 |
2141 |
2149 |
2126 |
2137 |
-3 |
869 |
17,326 |
-188 |
May18 |
170331 |
2151 |
2159 |
2142 |
2154 |
-2 |
81 |
6,601 |
-29 |
Jul18 |
170331 |
2169 |
2173 |
2159 |
2171 |
-2 |
26 |
7,823 |
+0 |
Total Volume and Open Interest |
39,109 |
280,108 |
-1,842 |
Coffee "C"(ICE) |
May17 |
170331 |
139.35 |
140.05 |
137.90 |
139.30 |
unch |
11,060 |
88,448 |
-918 |
Jul17 |
170331 |
141.85 |
142.30 |
140.30 |
141.65 |
-0.05 |
6,328 |
46,432 |
+647 |
Sep17 |
170331 |
144.30 |
144.65 |
142.65 |
144.00 |
-0.05 |
4,082 |
25,640 |
+335 |
Dec17 |
170331 |
147.65 |
148.00 |
146.00 |
147.35 |
-0.05 |
1,405 |
17,244 |
+69 |
Mar18 |
170331 |
150.65 |
151.10 |
149.20 |
150.50 |
-0.15 |
1,534 |
4,900 |
+18 |
May18 |
170331 |
152.75 |
153.00 |
151.70 |
152.60 |
-0.15 |
350 |
3,216 |
+230 |
Total Volume and Open Interest |
24,910 |
191,492 |
+426 |
Orange Juice(ICE) |
May17 |
170331 |
162.80 |
163.05 |
152.30 |
157.00 |
-3.55 |
1,005 |
7,748 |
-255 |
Jul17 |
170331 |
157.85 |
157.85 |
149.00 |
153.05 |
-3.75 |
275 |
1,991 |
+87 |
Sep17 |
170331 |
155.85 |
155.85 |
148.40 |
152.00 |
-3.30 |
105 |
881 |
+26 |
Nov17 |
170331 |
155.25 |
155.25 |
150.00 |
151.70 |
-3.55 |
27 |
261 |
+13 |
Jan18 |
170331 |
154.35 |
154.35 |
153.00 |
153.00 |
-2.70 |
6 |
21 |
+5 |
Mar18 |
170331 |
155.00 |
155.85 |
155.00 |
155.85 |
+0.15 |
|
|
|
Total Volume and Open Interest |
1,418 |
10,902 |
-124 |
Sugar #11(ICE) |
May17 |
170331 |
16.81 |
16.99 |
16.69 |
16.76 |
-0.05 |
57,674 |
312,238 |
+147 |
Jul17 |
170331 |
16.96 |
17.09 |
16.82 |
16.88 |
-0.06 |
34,695 |
187,309 |
+1,380 |
Oct17 |
170331 |
17.20 |
17.31 |
17.05 |
17.11 |
-0.08 |
21,101 |
125,400 |
+925 |
Mar18 |
170331 |
17.74 |
17.79 |
17.56 |
17.63 |
-0.09 |
13,824 |
99,103 |
+1,127 |
May18 |
170331 |
17.60 |
17.63 |
17.42 |
17.50 |
-0.08 |
4,298 |
30,896 |
-562 |
Jul18 |
170331 |
17.46 |
17.50 |
17.29 |
17.37 |
-0.08 |
1,638 |
17,056 |
+691 |
Oct18 |
170331 |
17.46 |
17.49 |
17.31 |
17.38 |
-0.08 |
379 |
18,011 |
-48 |
Mar19 |
170331 |
17.65 |
17.68 |
17.53 |
17.59 |
-0.06 |
163 |
10,595 |
-20 |
Total Volume and Open Interest |
134,059 |
810,818 |
+3,912 |
London Cocoa(LCE) |
May17 |
170331 |
1683 |
1689 |
1668 |
1679 |
-4 |
14,436 |
96,794 |
+2,919 |
Jul17 |
170331 |
1688 |
1698 |
1679 |
1689 |
-3 |
7,322 |
62,650 |
+68 |
Sep17 |
170331 |
1698 |
1703 |
1687 |
1696 |
-4 |
4,442 |
40,349 |
+599 |
Dec17 |
170331 |
1713 |
1719 |
1703 |
1711 |
-5 |
2,374 |
42,858 |
-232 |
Mar18 |
170331 |
1734 |
1734 |
1721 |
1727 |
-5 |
1,237 |
27,942 |
+281 |
May18 |
170331 |
1747 |
1747 |
1735 |
1741 |
-5 |
405 |
9,098 |
-4 |
Jul18 |
170331 |
1758 |
1758 |
1748 |
1753 |
-6 |
70 |
4,542 |
+34 |
Total Volume and Open Interest |
30,287 |
287,088 |
+3,666 |
London Sugar(LCE) |
May17 |
170331 |
478.00 |
480.30 |
474.80 |
477.20 |
-1.80 |
5,340 |
39,060 |
-993 |
Aug17 |
170331 |
476.40 |
477.70 |
472.70 |
475.00 |
-1.70 |
2,943 |
24,195 |
+35 |
Oct17 |
170331 |
465.70 |
467.80 |
462.70 |
464.40 |
-1.90 |
521 |
17,418 |
+207 |
Dec17 |
170331 |
461.50 |
463.80 |
460.00 |
461.80 |
-2.00 |
146 |
7,023 |
+48 |
Mar18 |
170331 |
464.20 |
465.00 |
461.40 |
463.20 |
-1.80 |
77 |
5,060 |
-37 |
Total Volume and Open Interest |
9,107 |
96,093 |
-705 |
Cotton(ICE) |
May17 |
170331 |
76.23 |
77.40 |
75.80 |
77.33 |
+1.10 |
17,565 |
140,955 |
-5,178 |
Jul17 |
170331 |
77.58 |
78.64 |
77.17 |
78.59 |
+0.99 |
7,501 |
57,056 |
+1,844 |
Oct17 |
170331 |
74.61 |
74.61 |
74.61 |
74.61 |
+0.39 |
0 |
40 |
+0 |
Dec17 |
170331 |
73.60 |
74.40 |
73.00 |
74.09 |
+0.40 |
3,751 |
72,028 |
+1,202 |
Mar18 |
170331 |
73.41 |
74.00 |
72.86 |
73.75 |
+0.31 |
74 |
6,660 |
+14 |
May18 |
170331 |
73.43 |
73.71 |
72.80 |
73.67 |
+0.36 |
5 |
971 |
+2 |
Total Volume and Open Interest |
28,903 |
279,537 |
-2,116 |
Lumber(CME) |
May17 |
170331 |
377.6 |
383.9 |
377.5 |
381.4 |
+6.0 |
200 |
3,842 |
+16 |
Jul17 |
170331 |
387.2 |
391.3 |
387.2 |
390.2 |
+6.5 |
70 |
1,172 |
+26 |
Sep17 |
170331 |
390.0 |
393.8 |
390.0 |
392.9 |
+6.5 |
14 |
302 |
+5 |
Nov17 |
170331 |
384.9 |
389.0 |
384.9 |
388.9 |
+6.6 |
2 |
90 |
+2 |
Total Volume and Open Interest |
286 |
5,423 |
+49 |
Crude Oil(NYM) |
May17 |
170331 |
50.32 |
50.85 |
49.90 |
50.60 |
+0.25 |
548,615 |
597,562 |
-9,333 |
Jun17 |
170331 |
50.72 |
51.29 |
50.33 |
51.07 |
+0.29 |
168,108 |
317,426 |
-6,349 |
Jul17 |
170331 |
51.10 |
51.64 |
50.65 |
51.42 |
+0.32 |
57,781 |
140,737 |
-4,303 |
Aug17 |
170331 |
51.28 |
51.87 |
50.90 |
51.66 |
+0.32 |
23,897 |
91,184 |
+357 |
Sep17 |
170331 |
51.47 |
52.02 |
51.09 |
51.84 |
+0.32 |
42,461 |
170,801 |
+4,807 |
Oct17 |
170331 |
51.56 |
52.10 |
51.23 |
51.95 |
+0.31 |
14,607 |
66,866 |
-1,178 |
Nov17 |
170331 |
51.57 |
52.10 |
51.33 |
52.03 |
+0.31 |
9,753 |
50,942 |
-1,552 |
Dec17 |
170331 |
51.76 |
52.27 |
51.32 |
52.08 |
+0.32 |
66,888 |
253,563 |
+1,862 |
Jan18 |
170331 |
51.71 |
52.26 |
51.35 |
52.10 |
+0.32 |
4,431 |
59,457 |
+1,553 |
Feb18 |
170331 |
51.54 |
52.25 |
51.36 |
52.10 |
+0.32 |
5,263 |
27,956 |
-434 |
Mar18 |
170331 |
51.73 |
52.22 |
51.35 |
52.09 |
+0.32 |
5,917 |
43,277 |
+816 |
Apr18 |
170331 |
51.71 |
52.09 |
51.55 |
52.06 |
+0.32 |
1,002 |
16,710 |
+88 |
May18 |
170331 |
52.01 |
52.01 |
50.50 |
52.01 |
+0.31 |
964 |
11,093 |
-4 |
Jun18 |
170331 |
51.55 |
52.11 |
51.27 |
51.96 |
+0.31 |
9,398 |
82,478 |
+1,119 |
Jul18 |
170331 |
51.90 |
51.90 |
51.90 |
51.90 |
+0.32 |
850 |
12,280 |
-393 |
Aug18 |
170331 |
51.84 |
51.84 |
51.84 |
51.84 |
+0.32 |
496 |
8,901 |
+239 |
Total Volume and Open Interest |
988,138 |
2,213,939 |
-8,523 |
e-miNY Crude Oil(NYM) |
May17 |
170331 |
50.325 |
50.850 |
49.900 |
50.600 |
+0.250 |
9,763 |
2,533 |
-25 |
Jun17 |
170331 |
50.700 |
51.275 |
50.350 |
51.075 |
+0.300 |
283 |
503 |
+6 |
Jul17 |
170331 |
51.125 |
51.600 |
50.650 |
51.425 |
+0.325 |
42 |
225 |
+9 |
Aug17 |
170331 |
51.475 |
51.650 |
51.250 |
51.650 |
+0.300 |
1 |
49 |
+0 |
Sep17 |
170331 |
51.700 |
51.950 |
51.700 |
51.850 |
+0.325 |
1 |
126 |
+1 |
Oct17 |
170331 |
51.650 |
51.950 |
51.650 |
51.950 |
+0.300 |
3 |
22 |
+2 |
Nov17 |
170331 |
52.025 |
52.025 |
52.025 |
52.025 |
+0.300 |
0 |
65 |
+0 |
Dec17 |
170331 |
51.500 |
52.225 |
51.425 |
52.075 |
+0.325 |
18 |
125 |
-12 |
Jan18 |
170331 |
52.100 |
52.100 |
52.100 |
52.100 |
+0.325 |
4 |
129 |
+4 |
Feb18 |
170331 |
52.100 |
52.100 |
52.100 |
52.100 |
+0.325 |
4 |
51 |
+4 |
Total Volume and Open Interest |
10,134 |
3,963 |
-9 |
NY Harbor ULSD(NYM) |
Apr17 |
170331 |
156.20 |
157.87 |
155.12 |
157.36 |
+1.54 |
18,297 |
12,403 |
-6,831 |
May17 |
170331 |
156.46 |
158.07 |
154.76 |
157.46 |
+1.41 |
57,532 |
124,499 |
+2,130 |
Jun17 |
170331 |
156.92 |
158.73 |
155.42 |
158.09 |
+1.42 |
28,970 |
73,569 |
+2,353 |
Jul17 |
170331 |
157.33 |
159.50 |
156.28 |
158.86 |
+1.42 |
13,828 |
41,240 |
+1,823 |
Aug17 |
170331 |
158.01 |
160.34 |
157.49 |
159.70 |
+1.38 |
5,675 |
20,540 |
+240 |
Sep17 |
170331 |
159.46 |
161.40 |
158.80 |
160.79 |
+1.35 |
5,224 |
23,874 |
+980 |
Oct17 |
170331 |
160.47 |
162.20 |
160.40 |
161.84 |
+1.32 |
2,958 |
9,553 |
-571 |
Nov17 |
170331 |
161.58 |
163.24 |
161.57 |
162.77 |
+1.31 |
1,226 |
11,227 |
-64 |
Dec17 |
170331 |
161.93 |
164.09 |
161.44 |
163.54 |
+1.29 |
8,498 |
58,595 |
+109 |
Jan18 |
170331 |
163.25 |
164.75 |
163.25 |
164.33 |
+1.29 |
362 |
7,533 |
+91 |
Feb18 |
170331 |
163.70 |
164.86 |
163.70 |
164.65 |
+1.28 |
467 |
3,649 |
-155 |
Mar18 |
170331 |
163.50 |
164.40 |
163.50 |
164.40 |
+1.27 |
479 |
4,330 |
-44 |
Apr18 |
170331 |
162.70 |
163.50 |
162.60 |
163.50 |
+1.24 |
197 |
2,293 |
-57 |
May18 |
170331 |
161.90 |
162.78 |
161.90 |
162.78 |
+1.21 |
21 |
1,179 |
+3 |
Total Volume and Open Interest |
144,525 |
419,058 |
+462 |
RBOB Gasoline(NYM) |
Apr17 |
170331 |
168.90 |
170.54 |
166.51 |
170.01 |
+1.89 |
25,513 |
8,220 |
-5,940 |
May17 |
170331 |
168.37 |
171.00 |
166.64 |
170.30 |
+1.93 |
82,094 |
132,783 |
-1,106 |
Jun17 |
170331 |
168.61 |
170.38 |
166.32 |
169.66 |
+1.73 |
55,535 |
65,015 |
-1,104 |
Jul17 |
170331 |
167.40 |
169.25 |
165.38 |
168.52 |
+1.66 |
29,331 |
37,359 |
-705 |
Aug17 |
170331 |
165.07 |
167.51 |
163.82 |
166.84 |
+1.64 |
14,348 |
22,689 |
+891 |
Sep17 |
170331 |
163.32 |
165.25 |
161.66 |
164.59 |
+1.66 |
15,206 |
30,223 |
-1,188 |
Oct17 |
170331 |
148.76 |
152.15 |
148.76 |
151.64 |
+1.70 |
8,550 |
17,183 |
+1,780 |
Nov17 |
170331 |
146.45 |
148.89 |
145.94 |
148.73 |
+1.68 |
3,322 |
9,915 |
+1,254 |
Dec17 |
170331 |
144.52 |
147.20 |
143.76 |
146.57 |
+1.65 |
6,444 |
33,599 |
+882 |
Jan18 |
170331 |
144.99 |
146.12 |
144.99 |
146.05 |
+1.69 |
153 |
4,908 |
-51 |
Total Volume and Open Interest |
242,220 |
384,929 |
-4,811 |
e-miNY RBOB Gasoline(NYM) |
May17 |
170331 |
170.30 |
170.30 |
170.30 |
170.30 |
+1.93 |
|
|
|
Jun17 |
170331 |
169.70 |
169.70 |
169.66 |
169.70 |
+1.77 |
|
|
|
Jul17 |
170331 |
168.50 |
168.52 |
168.50 |
168.50 |
+1.64 |
|
|
|
Aug17 |
170331 |
166.80 |
166.84 |
166.80 |
166.80 |
+1.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
May17 |
170331 |
3.199 |
3.242 |
3.163 |
3.190 |
-0.001 |
158,644 |
318,039 |
+3,779 |
Jun17 |
170331 |
3.260 |
3.304 |
3.230 |
3.254 |
-0.003 |
46,565 |
126,771 |
+1,091 |
Jul17 |
170331 |
3.321 |
3.362 |
3.293 |
3.316 |
-0.001 |
35,942 |
139,548 |
-538 |
Aug17 |
170331 |
3.350 |
3.376 |
3.314 |
3.333 |
-0.003 |
13,733 |
57,892 |
+430 |
Sep17 |
170331 |
3.320 |
3.360 |
3.299 |
3.318 |
-0.003 |
13,967 |
104,318 |
+1,475 |
Oct17 |
170331 |
3.345 |
3.370 |
3.310 |
3.328 |
-0.003 |
21,968 |
122,339 |
+2,495 |
Nov17 |
170331 |
3.394 |
3.413 |
3.361 |
3.372 |
-0.004 |
5,306 |
42,491 |
+487 |
Dec17 |
170331 |
3.505 |
3.526 |
3.479 |
3.488 |
-0.005 |
4,275 |
54,032 |
+20 |
Jan18 |
170331 |
3.575 |
3.599 |
3.545 |
3.557 |
-0.006 |
11,326 |
81,177 |
+760 |
Feb18 |
170331 |
3.549 |
3.554 |
3.506 |
3.514 |
-0.008 |
5,613 |
30,594 |
+951 |
Mar18 |
170331 |
3.448 |
3.461 |
3.412 |
3.422 |
-0.009 |
9,879 |
51,128 |
+625 |
Apr18 |
170331 |
2.910 |
2.914 |
2.876 |
2.878 |
-0.019 |
10,237 |
78,644 |
+800 |
May18 |
170331 |
2.852 |
2.853 |
2.818 |
2.819 |
-0.020 |
6,580 |
25,383 |
-114 |
Jun18 |
170331 |
2.864 |
2.865 |
2.835 |
2.837 |
-0.020 |
1,826 |
14,426 |
-7 |
Jul18 |
170331 |
2.883 |
2.885 |
2.855 |
2.857 |
-0.020 |
2,868 |
16,901 |
+1,600 |
Aug18 |
170331 |
2.886 |
2.886 |
2.858 |
2.860 |
-0.020 |
736 |
11,943 |
-298 |
Total Volume and Open Interest |
357,848 |
1,374,840 |
+10,444 |
Brent Crude Oil(ICE) |
May17 |
170331 |
52.83 |
53.45 |
52.35 |
52.83 |
-0.13 |
140,442 |
150,134 |
-29,263 |
Jun17 |
170331 |
53.04 |
53.77 |
52.60 |
53.53 |
+0.40 |
345,028 |
578,423 |
+13,406 |
Jul17 |
170331 |
53.30 |
54.01 |
52.86 |
53.79 |
+0.40 |
94,570 |
325,966 |
+10,015 |
Aug17 |
170331 |
53.46 |
54.20 |
53.08 |
53.98 |
+0.40 |
40,892 |
135,527 |
+3,136 |
Sep17 |
170331 |
53.57 |
54.31 |
53.21 |
54.09 |
+0.39 |
38,333 |
186,098 |
+1,175 |
Oct17 |
170331 |
53.63 |
54.37 |
53.30 |
54.16 |
+0.39 |
17,635 |
105,905 |
+718 |
Nov17 |
170331 |
53.61 |
54.39 |
53.32 |
54.17 |
+0.39 |
10,192 |
63,959 |
+83 |
Dec17 |
170331 |
53.67 |
54.39 |
53.31 |
54.18 |
+0.39 |
86,135 |
252,137 |
+1,730 |
Jan18 |
170331 |
53.72 |
54.35 |
53.54 |
54.18 |
+0.39 |
2,681 |
47,681 |
+41 |
Feb18 |
170331 |
53.63 |
54.15 |
53.60 |
54.15 |
+0.38 |
2,309 |
32,556 |
+590 |
Mar18 |
170331 |
54.12 |
54.12 |
54.12 |
54.12 |
+0.38 |
6,683 |
33,433 |
+642 |
Apr18 |
170331 |
54.07 |
54.07 |
54.07 |
54.07 |
+0.37 |
672 |
18,796 |
+169 |
May18 |
170331 |
53.54 |
54.01 |
53.54 |
54.01 |
+0.36 |
531 |
17,861 |
+9 |
Jun18 |
170331 |
53.44 |
54.11 |
53.15 |
53.93 |
+0.35 |
15,787 |
84,824 |
-2,369 |
Total Volume and Open Interest |
836,524 |
2,471,792 |
+4,817 |
Gas Oil(ICE) |
Apr17 |
170331 |
469.25 |
474.25 |
465.50 |
469.50 |
-0.50 |
51,719 |
141,046 |
-4,357 |
May17 |
170331 |
470.50 |
476.00 |
467.25 |
471.00 |
-0.50 |
65,804 |
132,677 |
+12,312 |
Jun17 |
170331 |
471.25 |
477.25 |
468.25 |
472.25 |
-0.50 |
50,583 |
131,573 |
-2,314 |
Jul17 |
170331 |
472.50 |
478.25 |
470.00 |
474.00 |
-0.25 |
37,178 |
79,003 |
+6,928 |
Aug17 |
170331 |
475.50 |
480.25 |
472.25 |
475.75 |
-0.25 |
24,341 |
52,491 |
+1,990 |
Sep17 |
170331 |
477.75 |
482.50 |
474.25 |
478.25 |
unch |
12,617 |
46,650 |
-326 |
Oct17 |
170331 |
480.25 |
485.00 |
477.75 |
480.75 |
unch |
5,546 |
41,350 |
-329 |
Nov17 |
170331 |
481.00 |
485.50 |
479.50 |
481.50 |
unch |
1,724 |
18,346 |
+147 |
Dec17 |
170331 |
481.25 |
486.00 |
478.00 |
482.00 |
+0.25 |
21,052 |
87,402 |
-380 |
Jan18 |
170331 |
481.75 |
485.75 |
481.50 |
483.50 |
unch |
1,026 |
16,623 |
+247 |
Total Volume and Open Interest |
286,778 |
925,912 |
+15,883 |
Ethanol(CBOT) |
Apr17 |
170331 |
1.585 |
1.617 |
1.581 |
1.614 |
+0.029 |
202 |
280 |
-180 |
May17 |
170331 |
1.603 |
1.628 |
1.591 |
1.619 |
+0.016 |
922 |
2,836 |
-37 |
Jun17 |
170331 |
1.603 |
1.613 |
1.587 |
1.604 |
+0.011 |
787 |
666 |
-3 |
Jul17 |
170331 |
1.599 |
1.599 |
1.599 |
1.599 |
+0.011 |
47 |
242 |
+17 |
Aug17 |
170331 |
1.593 |
1.593 |
1.565 |
1.593 |
+0.011 |
121 |
444 |
-110 |
Sep17 |
170331 |
1.583 |
1.583 |
1.583 |
1.583 |
+0.011 |
110 |
77 |
+11 |
Oct17 |
170331 |
1.567 |
1.567 |
1.567 |
1.567 |
+0.011 |
0 |
182 |
+0 |
Nov17 |
170331 |
1.545 |
1.545 |
1.545 |
1.545 |
+0.011 |
0 |
84 |
+0 |
Total Volume and Open Interest |
2,189 |
4,833 |
-302 |
WTI Crude Oil(ICE) |
May17 |
170331 |
50.25 |
50.84 |
49.90 |
50.60 |
+0.25 |
50,480 |
69,447 |
-986 |
Jun17 |
170331 |
50.68 |
51.28 |
50.33 |
51.07 |
+0.29 |
65,398 |
111,098 |
+2,286 |
Jul17 |
170331 |
50.99 |
51.63 |
50.64 |
51.42 |
+0.32 |
24,181 |
53,701 |
-337 |
Aug17 |
170331 |
51.22 |
51.85 |
50.91 |
51.66 |
+0.32 |
8,638 |
20,114 |
-457 |
Sep17 |
170331 |
51.26 |
51.99 |
51.13 |
51.84 |
+0.32 |
10,458 |
39,640 |
+939 |
Oct17 |
170331 |
51.35 |
52.10 |
51.35 |
51.95 |
+0.31 |
2,598 |
16,636 |
-402 |
Nov17 |
170331 |
51.35 |
52.04 |
51.35 |
52.03 |
+0.31 |
1,590 |
5,412 |
-67 |
Dec17 |
170331 |
51.59 |
52.18 |
51.40 |
52.08 |
+0.32 |
16,808 |
111,774 |
+2,514 |
Jan18 |
170331 |
51.77 |
52.12 |
51.71 |
52.10 |
+0.32 |
587 |
4,739 |
-18 |
Feb18 |
170331 |
52.10 |
52.10 |
52.10 |
52.10 |
+0.32 |
330 |
4,233 |
-12 |
Mar18 |
170331 |
52.09 |
52.09 |
52.09 |
52.09 |
+0.32 |
226 |
9,253 |
+22 |
Apr18 |
170331 |
52.06 |
52.06 |
52.06 |
52.06 |
+0.32 |
120 |
2,072 |
+12 |
May18 |
170331 |
52.01 |
52.01 |
52.01 |
52.01 |
+0.31 |
6 |
1,046 |
+6 |
Jun18 |
170331 |
51.78 |
52.01 |
51.78 |
51.96 |
+0.31 |
1,768 |
31,657 |
+463 |
Jul18 |
170331 |
51.90 |
51.90 |
51.90 |
51.90 |
+0.32 |
0 |
363 |
+0 |
Aug18 |
170331 |
51.84 |
51.84 |
51.84 |
51.84 |
+0.32 |
5 |
1,588 |
+0 |
Total Volume and Open Interest |
187,759 |
609,877 |
+5,226 |
US Dollar Index(ICE) |
Jun17 |
170331 |
100.340 |
100.505 |
100.115 |
100.217 |
-0.068 |
25,954 |
71,431 |
-1,801 |
Sep17 |
170331 |
100.170 |
100.280 |
100.000 |
100.058 |
-0.067 |
127 |
893 |
+1 |
Dec17 |
170331 |
100.100 |
100.110 |
99.893 |
99.893 |
-0.067 |
6 |
478 |
+2 |
Total Volume and Open Interest |
26,089 |
72,850 |
-1,800 |
Australian Dollar(CME) |
Jun17 |
170331 |
76.37 |
76.52 |
76.12 |
76.36 |
-0.13 |
65,563 |
133,500 |
+655 |
Sep17 |
170331 |
76.27 |
76.39 |
76.01 |
76.25 |
-0.13 |
143 |
1,041 |
+26 |
Dec17 |
170331 |
76.14 |
76.14 |
76.00 |
76.14 |
-0.14 |
1 |
60 |
-1 |
Total Volume and Open Interest |
65,908 |
135,106 |
+684 |
British Pound(CME) |
Jun17 |
170331 |
124.91 |
125.88 |
124.55 |
125.56 |
+0.54 |
145,626 |
239,997 |
-5,433 |
Sep17 |
170331 |
125.30 |
126.12 |
124.88 |
125.87 |
+0.54 |
112 |
492 |
+1 |
Dec17 |
170331 |
125.30 |
126.28 |
125.27 |
126.23 |
+0.55 |
11 |
214 |
+6 |
Total Volume and Open Interest |
146,209 |
241,549 |
-5,436 |
Canadian Dollar(CME) |
Jun17 |
170331 |
75.05 |
75.36 |
74.89 |
75.33 |
+0.14 |
55,301 |
118,178 |
+1,060 |
Sep17 |
170331 |
75.19 |
75.46 |
75.01 |
75.44 |
+0.14 |
48 |
1,903 |
-19 |
Dec17 |
170331 |
75.30 |
75.56 |
75.14 |
75.56 |
+0.14 |
10 |
1,463 |
-3 |
Mar18 |
170331 |
75.68 |
75.68 |
75.32 |
75.68 |
+0.13 |
0 |
101 |
+0 |
Total Volume and Open Interest |
55,501 |
122,762 |
+1,063 |
Japanese Yen(CME) |
Jun17 |
170331 |
89.65 |
90.15 |
89.38 |
90.12 |
+0.24 |
142,612 |
197,235 |
+1,939 |
Sep17 |
170331 |
89.82 |
90.51 |
89.78 |
90.49 |
+0.23 |
44 |
989 |
+8 |
Dec17 |
170331 |
90.50 |
90.95 |
90.29 |
90.95 |
+0.25 |
1 |
163 |
+1 |
Total Volume and Open Interest |
143,280 |
199,477 |
+1,935 |
Swiss Franc(CME) |
Jun17 |
170331 |
100.36 |
100.50 |
100.14 |
100.40 |
-0.06 |
21,625 |
41,332 |
-716 |
Sep17 |
170331 |
100.96 |
101.08 |
100.77 |
101.01 |
-0.05 |
0 |
58 |
+0 |
Dec17 |
170331 |
101.67 |
101.67 |
101.60 |
101.67 |
-0.04 |
0 |
12 |
+0 |
Total Volume and Open Interest |
21,625 |
41,408 |
-716 |
EuroFX(CME) |
Jun17 |
170331 |
107.21 |
107.41 |
106.89 |
107.22 |
-0.07 |
202,516 |
403,842 |
-1,367 |
Sep17 |
170331 |
107.73 |
107.90 |
107.41 |
107.72 |
-0.07 |
376 |
1,979 |
+143 |
Dec17 |
170331 |
108.21 |
108.37 |
108.00 |
108.27 |
-0.06 |
11 |
396 |
-1 |
Total Volume and Open Interest |
203,748 |
407,486 |
-1,367 |
Mexican Peso(CME) |
Apr17 |
170331 |
532.50 |
532.50 |
532.50 |
532.50 |
-1.63 |
|
|
|
May17 |
170331 |
530.25 |
530.25 |
530.25 |
530.25 |
-1.50 |
|
|
|
Total Volume and Open Interest |
42,607 |
195,712 |
+4,274 |
Brazilian Real(CME) |
Apr17 |
170331 |
316.20 |
316.50 |
315.35 |
315.60 |
-3.15 |
10,639 |
6,131 |
-5,934 |
May17 |
170331 |
313.45 |
318.20 |
312.75 |
317.80 |
+0.75 |
9,486 |
20,182 |
+8,723 |
Jun17 |
170331 |
312.50 |
315.55 |
310.50 |
315.50 |
+0.85 |
456 |
5,841 |
+377 |
Jul17 |
170331 |
313.50 |
313.50 |
313.50 |
313.50 |
+0.65 |
|
|
|
Total Volume and Open Interest |
20,581 |
32,154 |
+3,166 |
30-Year T-Bonds(CBOT) |
Jun17 |
170331 |
150~140 |
151~000 |
150~050 |
150~270 |
+0~100 |
214,048 |
629,646 |
+5,090 |
Sep17 |
170331 |
149~200 |
150~030 |
149~040 |
149~200 |
+0~100 |
11 |
53 |
-1 |
Dec17 |
170331 |
149~200 |
149~200 |
149~200 |
149~200 |
+0~100 |
|
|
|
Total Volume and Open Interest |
214,059 |
629,699 |
+5,089 |
10-Year T-Notes(CBOT) |
Jun17 |
170331 |
124~105 |
124~200 |
124~075 |
124~180 |
+0~070 |
1,207,851 |
3,022,117 |
+8,529 |
Sep17 |
170331 |
123~280 |
124~025 |
123~280 |
124~015 |
+0~070 |
31 |
356 |
+0 |
Dec17 |
170331 |
124~015 |
124~015 |
124~015 |
124~015 |
+0~070 |
|
|
|
Total Volume and Open Interest |
1,207,882 |
3,022,473 |
+8,529 |
5-Year T-Notes(CBOT) |
Mar17 |
170331 |
118~030 |
118~030 |
118~024 |
118~024 |
+0~040 |
2,461 |
30,910 |
+21 |
Jun17 |
170331 |
117~176 |
117~240 |
117~162 |
117~232 |
+0~052 |
593,926 |
2,980,232 |
+4,955 |
Sep17 |
170331 |
117~046 |
117~046 |
117~046 |
117~046 |
+0~052 |
|
|
|
Total Volume and Open Interest |
596,387 |
3,011,142 |
+4,976 |
2 Year T-Notes(CBOT) |
Mar17 |
170331 |
108~150 |
108~154 |
108~150 |
108~150 |
+0~012 |
0 |
7,289 |
+0 |
Jun17 |
170331 |
108~056 |
108~076 |
108~052 |
108~072 |
+0~012 |
223,309 |
1,356,297 |
-6,660 |
Sep17 |
170331 |
108~060 |
108~060 |
108~060 |
108~060 |
+0~012 |
|
|
|
Total Volume and Open Interest |
223,309 |
1,363,586 |
-6,660 |
Eurodollars(CME) |
Jun17 |
170331 |
98.715 |
98.720 |
98.705 |
98.710 |
-0.010 |
209,300 |
1,540,324 |
+3,350 |
Sep17 |
170331 |
98.570 |
98.580 |
98.565 |
98.570 |
-0.010 |
196,796 |
1,255,301 |
+8,919 |
Dec17 |
170331 |
98.435 |
98.460 |
98.425 |
98.450 |
+0.010 |
312,845 |
1,394,356 |
-24,066 |
Mar18 |
170331 |
98.320 |
98.350 |
98.310 |
98.345 |
+0.020 |
307,329 |
1,034,149 |
+184 |
Jun18 |
170331 |
98.195 |
98.230 |
98.180 |
98.220 |
+0.025 |
269,533 |
1,000,930 |
+15,720 |
Sep18 |
170331 |
98.080 |
98.120 |
98.070 |
98.110 |
+0.030 |
201,194 |
817,473 |
-4,140 |
Dec18 |
170331 |
97.960 |
97.995 |
97.945 |
97.990 |
+0.030 |
242,973 |
1,312,499 |
+25,455 |
Mar19 |
170331 |
97.880 |
97.920 |
97.870 |
97.915 |
+0.030 |
146,434 |
654,340 |
+3,173 |
Jun19 |
170331 |
97.805 |
97.845 |
97.795 |
97.840 |
+0.030 |
124,751 |
655,443 |
+6,468 |
Sep19 |
170331 |
97.745 |
97.780 |
97.730 |
97.770 |
+0.030 |
100,290 |
563,166 |
+3,061 |
Dec19 |
170331 |
97.655 |
97.695 |
97.645 |
97.685 |
+0.025 |
114,418 |
563,426 |
-1,372 |
Mar20 |
170331 |
97.610 |
97.650 |
97.605 |
97.640 |
+0.025 |
88,269 |
313,577 |
+4,842 |
Jun20 |
170331 |
97.565 |
97.600 |
97.555 |
97.590 |
+0.025 |
65,490 |
190,789 |
-1,734 |
Sep20 |
170331 |
97.525 |
97.550 |
97.510 |
97.545 |
+0.025 |
38,678 |
200,881 |
+422 |
Dec20 |
170331 |
97.460 |
97.490 |
97.450 |
97.485 |
+0.020 |
42,202 |
228,885 |
+3,442 |
Mar21 |
170331 |
97.425 |
97.455 |
97.415 |
97.450 |
+0.020 |
33,402 |
99,193 |
-962 |
Jun21 |
170331 |
97.385 |
97.415 |
97.375 |
97.410 |
+0.020 |
23,280 |
107,579 |
+136 |
Sep21 |
170331 |
97.345 |
97.375 |
97.335 |
97.365 |
+0.020 |
25,175 |
61,283 |
+480 |
Total Volume and Open Interest |
2,626,198 |
12,498,224 |
+49,266 |
Ultra T-Bond(CBOT) |
Mar17 |
170322 |
161~18 |
162~12 |
161~17 |
161~22 |
+0~28 |
1,827 |
4,227 |
-1,135 |
Jun17 |
170331 |
160~04 |
160~28 |
159~24 |
160~20 |
+0~10 |
81,094 |
700,531 |
-3,658 |
Sep17 |
170331 |
159~17 |
159~17 |
159~17 |
159~17 |
+0~10 |
0 |
250 |
+0 |
Total Volume and Open Interest |
81,094 |
700,781 |
-3,658 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170322 |
135~065 |
135~140 |
135~025 |
135~060 |
+0~130 |
689 |
5,435 |
-117 |
Jun17 |
170331 |
133~175 |
133~310 |
133~140 |
133~285 |
+0~095 |
60,586 |
332,755 |
-1,449 |
Sep17 |
170331 |
133~045 |
133~045 |
133~045 |
133~045 |
+0~095 |
|
|
|
Total Volume and Open Interest |
60,586 |
332,755 |
-1,449 |
30 Day Federal Funds(CBOT) |
Mar17 |
170331 |
99.215 |
99.215 |
99.213 |
99.215 |
unch |
171 |
99,362 |
-149 |
Apr17 |
170331 |
99.105 |
99.110 |
99.105 |
99.110 |
unch |
1,755 |
457,821 |
-61 |
May17 |
170331 |
99.095 |
99.095 |
99.090 |
99.095 |
unch |
14,573 |
266,703 |
+2,547 |
Jun17 |
170331 |
99.025 |
99.025 |
99.020 |
99.025 |
-0.005 |
1,393 |
68,311 |
-436 |
Jul17 |
170331 |
98.970 |
98.970 |
98.955 |
98.960 |
-0.015 |
14,306 |
132,781 |
-579 |
Aug17 |
170331 |
98.935 |
98.940 |
98.930 |
98.930 |
-0.015 |
10,375 |
104,499 |
-76 |
Total Volume and Open Interest |
97,677 |
1,668,507 |
+3,131 |
Japanese Govt Bonds(SGX) |
Jun17 |
170330 |
150.45 |
150.48 |
150.29 |
150.38 |
-0.10 |
852 |
15,678 |
-193 |
Sep17 |
170330 |
150.38 |
150.38 |
150.38 |
150.38 |
-0.10 |
|
|
|
Dec17 |
170330 |
150.38 |
150.38 |
150.38 |
150.38 |
-0.10 |
|
|
|
Total Volume and Open Interest |
852 |
15,678 |
-193 |
Euro-Buxl(EUREX) |
Jun17 |
170331 |
168.82 |
169.02 |
168.16 |
168.56 |
-0.18 |
54,121 |
187,830 |
-6,241 |
Sep17 |
170331 |
167.04 |
167.18 |
166.82 |
166.82 |
-0.18 |
1,046 |
1,788 |
-85 |
Dec17 |
170331 |
165.02 |
165.02 |
165.02 |
165.02 |
-0.18 |
|
|
|
Total Volume and Open Interest |
55,167 |
189,618 |
-6,326 |
Euro-Bund(EUREX) |
Jun17 |
170331 |
161.46 |
161.53 |
161.21 |
161.42 |
-0.02 |
791,616 |
1,886,566 |
-20,860 |
Sep17 |
170331 |
163.08 |
163.29 |
162.99 |
163.17 |
-0.01 |
1,305 |
22,727 |
+3,314 |
Dec17 |
170331 |
160.42 |
160.42 |
160.42 |
160.42 |
-0.02 |
|
|
|
Total Volume and Open Interest |
792,921 |
1,909,293 |
-17,546 |
Euro-Bobl(EUREX) |
Jun17 |
170331 |
131.79 |
131.86 |
131.69 |
131.80 |
+0.02 |
508,255 |
1,357,220 |
-12,477 |
Sep17 |
170331 |
132.41 |
132.52 |
132.41 |
132.52 |
+0.02 |
1,297 |
9,497 |
+78 |
Dec17 |
170331 |
131.50 |
131.50 |
131.50 |
131.50 |
+0.02 |
|
|
|
Total Volume and Open Interest |
509,552 |
1,366,717 |
-12,399 |
Euro-Schatz(EUREX) |
Jun17 |
170331 |
112.23 |
112.25 |
112.20 |
112.25 |
+0.02 |
346,079 |
1,295,084 |
-136,277 |
Sep17 |
170331 |
112.06 |
112.06 |
112.06 |
112.06 |
+0.02 |
0 |
50 |
+0 |
Dec17 |
170331 |
113.04 |
113.04 |
113.04 |
113.04 |
+0.02 |
|
|
|
Total Volume and Open Interest |
346,079 |
1,295,134 |
-136,277 |
3-Mth Euribor(EUREX) |
Mar17 |
170313 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
0 |
3,484 |
+0 |
Jun17 |
170331 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
33,930 |
+0 |
Sep17 |
170331 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.005 |
0 |
4,689 |
+0 |
Total Volume and Open Interest |
2 |
71,112 |
+56 |
Long Gilt(LIFFE) |
Jun17 |
170331 |
127~15 |
127~25 |
127~11 |
127~19 |
-0~02 |
192,524 |
686,157 |
+8,541 |
Sep17 |
170331 |
126~23 |
126~23 |
126~23 |
126~23 |
-0~02 |
0 |
2 |
+0 |
Total Volume and Open Interest |
192,524 |
686,159 |
-36,094 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170331 |
99.63 |
99.64 |
99.63 |
99.64 |
+0.01 |
65,373 |
518,993 |
+392 |
Sep17 |
170331 |
99.58 |
99.58 |
99.57 |
99.58 |
+0.01 |
117,820 |
439,571 |
-59 |
Dec17 |
170331 |
99.53 |
99.54 |
99.51 |
99.53 |
+0.01 |
133,805 |
366,835 |
+2,316 |
Mar18 |
170331 |
99.49 |
99.49 |
99.47 |
99.49 |
+0.01 |
201,150 |
270,932 |
+9,354 |
Jun18 |
170331 |
99.44 |
99.45 |
99.42 |
99.45 |
+0.02 |
164,674 |
320,584 |
+3,844 |
Sep18 |
170331 |
99.38 |
99.40 |
99.37 |
99.40 |
+0.02 |
86,985 |
222,442 |
-4,803 |
Total Volume and Open Interest |
1,126,476 |
3,077,642 |
+11,764 |
3-Mth Euribor(LIFFE) |
Jun17 |
170331 |
100.315 |
100.320 |
100.315 |
100.320 |
unch |
105,835 |
493,574 |
-4,610 |
Sep17 |
170331 |
100.285 |
100.295 |
100.280 |
100.295 |
+0.010 |
123,998 |
431,867 |
-719 |
Dec17 |
170331 |
100.260 |
100.270 |
100.255 |
100.265 |
+0.005 |
164,058 |
357,250 |
+11,124 |
Total Volume and Open Interest |
1,228,193 |
4,021,046 |
+8,088 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170331 |
98.21 |
98.22 |
98.21 |
98.22 |
unch |
8,435 |
166,923 |
-4,489 |
Sep17 |
170331 |
98.21 |
98.21 |
98.20 |
98.21 |
unch |
17,608 |
183,717 |
+2,886 |
Dec17 |
170331 |
98.17 |
98.17 |
98.15 |
98.17 |
unch |
24,989 |
239,058 |
-355 |
Mar18 |
170331 |
98.10 |
98.10 |
98.08 |
98.09 |
-0.01 |
16,147 |
132,790 |
-4,284 |
Jun18 |
170331 |
98.02 |
98.02 |
97.99 |
98.01 |
-0.01 |
13,185 |
114,288 |
+104 |
Sep18 |
170331 |
97.93 |
97.93 |
97.91 |
97.92 |
-0.01 |
6,740 |
77,770 |
+896 |
Dec18 |
170331 |
97.83 |
97.83 |
97.81 |
97.83 |
-0.01 |
4,269 |
46,082 |
-656 |
Mar19 |
170331 |
97.75 |
97.75 |
97.72 |
97.74 |
-0.01 |
5,906 |
30,234 |
+1,864 |
Jun19 |
170331 |
97.65 |
97.66 |
97.64 |
97.66 |
-0.01 |
263 |
7,897 |
-1 |
Sep19 |
170331 |
97.58 |
97.58 |
97.58 |
97.58 |
-0.02 |
335 |
1,212 |
+234 |
Total Volume and Open Interest |
98,317 |
1,005,095 |
-3,755 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170331 |
97.28 |
97.29 |
97.25 |
97.27 |
-0.01 |
120,520 |
976,834 |
+10,205 |
Sep17 |
170331 |
97.27 |
97.27 |
97.27 |
97.27 |
-0.01 |
|
|
|
Total Volume and Open Interest |
120,520 |
976,834 |
+10,205 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170331 |
98.06 |
98.06 |
98.03 |
98.05 |
-0.01 |
179,056 |
894,160 |
-11,375 |
Sep17 |
170331 |
98.05 |
98.05 |
98.05 |
98.05 |
-0.01 |
|
|
|
Total Volume and Open Interest |
179,056 |
894,160 |
-11,375 |
Gold(CMX) |
Apr17 |
170331 |
1242.1 |
1248.8 |
1238.7 |
1247.3 |
+2.3 |
190,678 |
32,498 |
-46,185 |
Jun17 |
170331 |
1244.6 |
1252.8 |
1241.5 |
1251.2 |
+3.2 |
166,685 |
282,695 |
+22,517 |
Aug17 |
170331 |
1247.8 |
1256.0 |
1245.7 |
1254.5 |
+3.1 |
4,597 |
39,811 |
+1,161 |
Oct17 |
170331 |
1252.2 |
1258.8 |
1249.1 |
1257.7 |
+3.1 |
535 |
5,923 |
+289 |
Dec17 |
170331 |
1255.9 |
1262.1 |
1251.9 |
1261.0 |
+3.1 |
2,918 |
43,131 |
+913 |
Feb18 |
170331 |
1258.7 |
1265.5 |
1256.2 |
1264.3 |
+3.1 |
864 |
6,975 |
+264 |
Apr18 |
170331 |
1267.7 |
1267.7 |
1267.7 |
1267.7 |
+3.1 |
535 |
842 |
+242 |
Jun18 |
170331 |
1263.1 |
1271.3 |
1263.1 |
1271.3 |
+3.1 |
16 |
4,749 |
+16 |
Aug18 |
170331 |
1275.0 |
1275.0 |
1275.0 |
1275.0 |
+3.1 |
153 |
204 |
-99 |
Oct18 |
170331 |
1278.9 |
1278.9 |
1278.9 |
1278.9 |
+3.1 |
0 |
20 |
+0 |
Dec18 |
170331 |
1282.9 |
1288.2 |
1282.9 |
1282.9 |
+3.1 |
7 |
5,802 |
+6 |
Feb19 |
170331 |
1286.9 |
1286.9 |
1286.9 |
1286.9 |
+3.1 |
|
|
|
Total Volume and Open Interest |
368,560 |
428,736 |
|
Silver(CMX) |
May17 |
170331 |
1813.5 |
1829.0 |
1806.0 |
1825.6 |
+5.0 |
58,005 |
152,069 |
+4,321 |
Jul17 |
170331 |
1821.0 |
1836.5 |
1813.5 |
1833.2 |
+5.1 |
3,598 |
31,142 |
+1,666 |
Sep17 |
170331 |
1822.5 |
1842.5 |
1821.5 |
1840.0 |
+5.0 |
325 |
7,696 |
+36 |
Dec17 |
170331 |
1838.5 |
1852.5 |
1831.5 |
1849.9 |
+5.0 |
343 |
14,323 |
-13 |
Mar18 |
170331 |
1848.0 |
1859.8 |
1848.0 |
1859.8 |
+4.8 |
1 |
362 |
-1 |
May18 |
170331 |
1866.5 |
1866.5 |
1866.5 |
1866.5 |
+5.0 |
0 |
28 |
+0 |
Jul18 |
170331 |
1873.3 |
1873.3 |
1873.3 |
1873.3 |
+5.0 |
0 |
67 |
+0 |
Total Volume and Open Interest |
62,329 |
207,752 |
+5,923 |
Platinum(NYMEX) |
Apr17 |
170331 |
949.3 |
950.2 |
940.0 |
948.2 |
-3.4 |
12,661 |
2,649 |
-6,387 |
Jul17 |
170331 |
951.7 |
954.0 |
942.8 |
952.4 |
-3.3 |
18,313 |
56,760 |
+3,195 |
Oct17 |
170331 |
955.1 |
956.6 |
947.6 |
956.2 |
-3.4 |
225 |
3,134 |
+98 |
Jan18 |
170331 |
958.5 |
960.1 |
958.5 |
960.1 |
-3.5 |
22 |
349 |
+11 |
Total Volume and Open Interest |
31,292 |
63,057 |
-3,037 |
Palladium(NYMEX) |
Jun17 |
170331 |
792.80 |
801.95 |
791.60 |
798.15 |
+0.65 |
2,761 |
32,105 |
+171 |
Sep17 |
170331 |
794.20 |
801.50 |
794.05 |
798.50 |
+0.45 |
13 |
478 |
+1 |
Dec17 |
170331 |
799.25 |
799.25 |
799.25 |
799.25 |
+0.15 |
0 |
26 |
+0 |
Total Volume and Open Interest |
2,777 |
32,617 |
+167 |
Copper(CMX) |
May17 |
170331 |
267.70 |
268.05 |
263.15 |
265.25 |
-1.90 |
71,489 |
125,345 |
-1,277 |
Jul17 |
170331 |
269.35 |
269.40 |
264.75 |
266.80 |
-1.80 |
6,283 |
56,474 |
+2,307 |
Sep17 |
170331 |
269.55 |
270.10 |
266.25 |
268.25 |
-1.70 |
1,061 |
21,334 |
+282 |
Dec17 |
170331 |
271.95 |
271.95 |
267.85 |
269.75 |
-1.60 |
1,470 |
31,122 |
+13 |
Mar18 |
170331 |
271.40 |
271.40 |
270.80 |
271.00 |
-1.55 |
138 |
10,243 |
-28 |
Total Volume and Open Interest |
81,086 |
274,635 |
+1,319 |
E-mini DJIA Index(CBOT) |
Jun17 |
170331 |
20666 |
20671 |
20596 |
20604 |
-56 |
103,586 |
128,995 |
-4,911 |
Sep17 |
170331 |
20595 |
20602 |
20549 |
20549 |
-56 |
17 |
304 |
+5 |
Dec17 |
170331 |
20514 |
20514 |
20514 |
20514 |
-56 |
0 |
29 |
+0 |
Mar18 |
170331 |
20484 |
20484 |
20484 |
20484 |
-56 |
|
|
|
Total Volume and Open Interest |
103,603 |
129,328 |
-4,906 |
S & P 500(CME) |
Jun17 |
170331 |
2365.00 |
2365.00 |
2357.60 |
2359.20 |
-5.40 |
1,533 |
56,607 |
-384 |
Sep17 |
170331 |
2356.30 |
2362.80 |
2356.30 |
2356.30 |
-5.40 |
0 |
93 |
+7 |
Dec17 |
170331 |
2354.20 |
2360.60 |
2354.20 |
2354.20 |
-5.30 |
0 |
1 |
+0 |
Mar18 |
170331 |
2352.20 |
2358.60 |
2352.20 |
2352.20 |
-5.30 |
|
|
|
Total Volume and Open Interest |
1,533 |
56,701 |
-377 |
S & P 500 E-Mini(Globex) |
Jun17 |
170331 |
2365.50 |
2366.75 |
2356.75 |
2359.25 |
-5.25 |
1,154,538 |
2,859,571 |
-19,707 |
Sep17 |
170331 |
2362.50 |
2363.50 |
2354.25 |
2356.25 |
-5.50 |
1,281 |
4,414 |
+311 |
Dec17 |
170331 |
2361.00 |
2361.00 |
2352.50 |
2354.25 |
-5.25 |
12 |
1,418 |
+2 |
Mar18 |
170331 |
2355.00 |
2355.00 |
2352.25 |
2352.25 |
-5.25 |
0 |
18 |
+0 |
Total Volume and Open Interest |
1,155,831 |
2,865,421 |
-19,394 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170331 |
5440.80 |
5452.80 |
5421.00 |
5438.50 |
+1.00 |
173,940 |
237,704 |
-1,386 |
Sep17 |
170331 |
5441.00 |
5455.30 |
5428.30 |
5442.30 |
+1.30 |
59 |
361 |
+12 |
Dec17 |
170331 |
5444.00 |
5448.30 |
5434.00 |
5443.80 |
+1.30 |
7 |
28 |
+7 |
Total Volume and Open Interest |
174,007 |
238,100 |
-1,368 |
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 |
170331 |
1718.00 |
1725.80 |
1711.80 |
1718.20 |
+0.20 |
11,164 |
91,434 |
+713 |
Sep17 |
170331 |
1716.80 |
1722.40 |
1712.80 |
1716.80 |
+0.20 |
|
|
|
Total Volume and Open Interest |
11,164 |
91,434 |
+713 |
Volatility Index(CBOE) |
Mar17 |
170322 |
12.30 |
12.85 |
12.15 |
12.15 |
-0.03 |
126,473 |
128,062 |
-24,004 |
Apr17 |
170331 |
12.85 |
13.30 |
12.80 |
13.28 |
+0.45 |
77,180 |
274,554 |
+7,202 |
May17 |
170331 |
13.35 |
13.65 |
13.35 |
13.58 |
+0.20 |
49,916 |
105,015 |
+5,360 |
Jun17 |
170331 |
14.18 |
14.31 |
14.10 |
14.25 |
+0.07 |
15,848 |
42,341 |
+179 |
Total Volume and Open Interest |
159,151 |
515,830 |
+15,125 |
S & P 600(CME) |
Mar17 |
170317 |
842.20 |
842.20 |
842.20 |
842.20 |
-1.90 |
|
|
|
Jun17 |
170331 |
844.00 |
844.00 |
844.00 |
844.00 |
+3.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170331 |
1380.60 |
1390.60 |
1375.50 |
1384.40 |
+3.10 |
102,553 |
547,586 |
+3,589 |
Sep17 |
170331 |
1382.90 |
1382.90 |
1382.90 |
1382.90 |
+3.10 |
1 |
229 |
+0 |
Dec17 |
170331 |
1381.40 |
1381.40 |
1381.40 |
1381.40 |
+3.10 |
0 |
80 |
+0 |
Total Volume and Open Interest |
102,554 |
547,895 |
+3,589 |
Nikkei 225(CME) |
Jun17 |
170331 |
19290 |
19300 |
18950 |
19015 |
-235 |
10,500 |
34,915 |
-442 |
Sep17 |
170331 |
19035 |
19035 |
19035 |
19035 |
-235 |
0 |
30 |
+0 |
Total Volume and Open Interest |
10,500 |
34,945 |
-442 |
Nikkei 225(SGX) |
Jun17 |
170331 |
18945 |
18985 |
18900 |
18900 |
-165 |
73,346 |
186,331 |
-559 |
Sep17 |
170331 |
18925 |
18925 |
18870 |
18870 |
-160 |
192 |
609 |
+39 |
Dec17 |
170331 |
18755 |
18755 |
18755 |
18755 |
-165 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
73,558 |
195,695 |
-520 |
Nikkei 225 Mini(JPX) |
Mar17 |
170309 |
19245 |
19410 |
19245 |
19310 |
+60 |
496,363 |
433,766 |
-10,601 |
Jun17 |
170330 |
19215 |
19220 |
19025 |
19070 |
-150 |
706,517 |
356,965 |
+12,836 |
Sep17 |
170330 |
19170 |
19170 |
18990 |
19020 |
-150 |
5,029 |
6,423 |
-109 |
Total Volume and Open Interest |
754,861 |
474,538 |
+13,793 |
Nikkei 225(JPX) |
Mar17 |
170309 |
19250 |
19410 |
19240 |
19310 |
+60 |
93,539 |
218,402 |
-117,245 |
Jun17 |
170330 |
19210 |
19220 |
19020 |
19070 |
-150 |
53,930 |
323,946 |
-2,515 |
Sep17 |
170330 |
19170 |
19170 |
18990 |
19020 |
-150 |
368 |
12,982 |
-29 |
Total Volume and Open Interest |
54,308 |
420,980 |
-2,418 |
Nikkei 225(CME) Yen |
Mar17 |
170309 |
19295 |
19435 |
19265 |
19415 |
+95 |
37,733 |
47,047 |
-5,302 |
Jun17 |
170331 |
19225 |
19225 |
18885 |
18960 |
-220 |
35,045 |
57,484 |
-1,341 |
Sep17 |
170331 |
18920 |
19040 |
18920 |
18920 |
-220 |
1 |
4 |
+0 |
Total Volume and Open Interest |
35,046 |
57,489 |
-1,341 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170309 |
19290 |
19420 |
19290 |
19410 |
+90 |
2 |
92 |
-2 |
Jun17 |
170331 |
18960 |
18960 |
18960 |
18960 |
-220 |
0 |
13 |
+0 |
Sep17 |
170331 |
18920 |
18920 |
18920 |
18920 |
-220 |
|
|
|
Total Volume and Open Interest |
0 |
13 |
+0 |
CAC 40(EURONEXT) |
Apr17 |
170331 |
5069.5 |
5126.5 |
5061.0 |
5115.5 |
+32.5 |
77,124 |
359,868 |
-1,041 |
May17 |
170331 |
5009.0 |
5058.0 |
4998.0 |
5052.0 |
+32.5 |
669 |
838 |
+566 |
Jun17 |
170331 |
4953.0 |
5005.0 |
4950.0 |
5002.5 |
+32.5 |
7,928 |
24,760 |
+7,654 |
Total Volume and Open Interest |
85,721 |
389,481 |
+7,179 |
Hang Seng Index(HKFE) |
Mar17 |
170330 |
24380 |
24444 |
24257 |
24298 |
-95 |
145,369 |
75,512 |
-30,328 |
Apr17 |
170331 |
24303 |
24355 |
24094 |
24131 |
-182 |
79,630 |
131,178 |
+22,049 |
May17 |
170331 |
24188 |
24234 |
23998 |
24023 |
|
|
|
|
DAX(EUREX) |
Jun17 |
170331 |
12250.0 |
12367.0 |
12241.5 |
12329.5 |
+49.0 |
67,607 |
170,199 |
-683 |
Sep17 |
170331 |
12246.0 |
12350.0 |
12246.0 |
12322.5 |
+50.0 |
399 |
5,192 |
-47 |
Dec17 |
170331 |
12235.5 |
12343.5 |
12235.5 |
12313.5 |
+47.5 |
2 |
3,348 |
+12 |
Total Volume and Open Interest |
68,008 |
178,739 |
-718 |
Mini-DAX(EUREX) |
Mar17 |
170317 |
12057.0 |
12120.0 |
12020.0 |
12084.5 |
+0.5 |
22,207 |
5,898 |
-3,195 |
Jun17 |
170331 |
12250.0 |
12367.0 |
12242.0 |
12329.5 |
+49.0 |
19,108 |
9,922 |
+343 |
Sep17 |
170331 |
12265.0 |
12350.0 |
12255.0 |
12322.5 |
+50.0 |
32 |
153 |
+16 |
Total Volume and Open Interest |
19,153 |
10,102 |
+363 |
DJ EuroSTOXX 50(EUREX) |
Mar17 |
170317 |
3436 |
3456 |
3428 |
3455 |
+16 |
1,785,575 |
1,304,661 |
-1,146,452 |
Jun17 |
170331 |
3402 |
3436 |
3395 |
3426 |
+15 |
935,636 |
3,804,912 |
+34,082 |
Sep17 |
170331 |
3395 |
3424 |
3390 |
3417 |
+15 |
122 |
45,116 |
+967 |
Total Volume and Open Interest |
935,767 |
3,883,985 |
+35,051 |
Swiss Market Index(EUREX) |
Mar17 |
170317 |
8672 |
8681 |
8648 |
8680 |
+30 |
82,683 |
119,570 |
-24,285 |
Jun17 |
170331 |
8530 |
8551 |
8516 |
8539 |
-27 |
24,969 |
201,961 |
+3,003 |
Sep17 |
170331 |
8512 |
8518 |
8512 |
8517 |
-27 |
26 |
4,053 |
+112 |
Total Volume and Open Interest |
24,995 |
206,110 |
+3,115 |
FT-SE 100(EURONEXT) |
Jun17 |
170331 |
7293.50 |
7293.50 |
7250.00 |
7275.50 |
-24.50 |
88,166 |
750,656 |
-1,928 |
Sep17 |
170331 |
7202.00 |
7211.00 |
7202.00 |
7211.00 |
-24.50 |
6 |
34 |
+4 |
Dec17 |
170331 |
7171.50 |
7171.50 |
7171.50 |
7171.50 |
-24.50 |
0 |
150 |
+0 |
Total Volume and Open Interest |
88,172 |
750,840 |
-1,924 |
SPI 200(SFE) |
Jun17 |
170331 |
5880.0 |
5899.0 |
5847.0 |
5848.0 |
-32.0 |
38,971 |
274,838 |
+1,398 |
Sep17 |
170331 |
5793.0 |
5793.0 |
5793.0 |
5793.0 |
-32.0 |
1 |
1,964 |
-1 |
Dec17 |
170331 |
5781.0 |
5781.0 |
5781.0 |
5781.0 |
-32.0 |
0 |
1,478 |
+0 |
Total Volume and Open Interest |
39,064 |
279,235 |
+1,471 |
FTSE MIB(ISE) |
Jun17 |
170331 |
19905.00 |
20085.00 |
19880.00 |
20051.00 |
+114.00 |
18,506 |
31,773 |
-680 |
Sep17 |
170331 |
19825.00 |
19990.00 |
19820.00 |
19974.00 |
+114.00 |
8 |
73 |
+1 |
Dec17 |
170331 |
19867.00 |
19867.00 |
19867.00 |
19867.00 |
+117.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
18,514 |
31,871 |
-679 |
KOSPI 200(KFE) |
Jun17 |
170331 |
281.95 |
282.60 |
281.25 |
281.70 |
-0.45 |
119,352 |
270,368 |
+349 |
Sep17 |
170331 |
282.35 |
283.05 |
281.90 |
282.25 |
-0.45 |
178 |
9,965 |
+66 |
Dec17 |
170331 |
282.40 |
282.40 |
281.95 |
281.95 |
-0.30 |
0 |
16,962 |
-551 |
Total Volume and Open Interest |
119,535 |
304,356 |
-133 |
GSCI(CME) |
Apr17 |
170331 |
386.55 |
389.25 |
385.70 |
388.55 |
+1.75 |
220 |
15,569 |
-6 |
May17 |
170331 |
391.55 |
391.60 |
389.05 |
391.55 |
+1.70 |
|
|
|
Jun17 |
170331 |
392.55 |
392.55 |
392.55 |
392.55 |
+1.70 |
|
|
|
Total Volume and Open Interest |
220 |
15,569 |
-6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|