|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 24, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May16 |
160324 |
905.25 |
911.75 |
902.00 |
910.50 |
+5.25 |
181,690 |
352,036 |
+9,304 |
Jul16 |
160324 |
912.00 |
918.75 |
908.75 |
917.75 |
+5.50 |
61,472 |
177,856 |
+2,041 |
Aug16 |
160324 |
914.75 |
920.75 |
911.25 |
920.00 |
+5.75 |
6,978 |
21,842 |
+777 |
Sep16 |
160324 |
914.75 |
920.50 |
910.50 |
919.50 |
+5.50 |
3,282 |
10,671 |
+651 |
Nov16 |
160324 |
916.75 |
923.75 |
913.75 |
922.75 |
+5.50 |
33,406 |
159,512 |
+5,864 |
Jan17 |
160324 |
920.50 |
927.25 |
917.50 |
926.50 |
+5.50 |
1,241 |
4,680 |
+222 |
Mar17 |
160324 |
924.75 |
928.00 |
920.75 |
927.50 |
+5.25 |
2,942 |
10,102 |
+921 |
May17 |
160324 |
920.75 |
926.75 |
919.00 |
926.25 |
+5.00 |
593 |
4,521 |
+42 |
Jul17 |
160324 |
925.00 |
930.00 |
924.75 |
930.00 |
+4.50 |
529 |
3,583 |
+74 |
Aug17 |
160324 |
927.75 |
927.75 |
927.75 |
927.75 |
+4.50 |
0 |
49 |
+0 |
Sep17 |
160324 |
920.00 |
920.00 |
920.00 |
920.00 |
+4.50 |
0 |
35 |
+0 |
Nov17 |
160324 |
909.00 |
914.50 |
909.00 |
913.75 |
+3.75 |
1,175 |
4,769 |
+676 |
Jan18 |
160324 |
918.50 |
918.50 |
918.50 |
918.50 |
+3.75 |
1 |
16 |
+1 |
Mar18 |
160324 |
923.25 |
923.25 |
923.25 |
923.25 |
+3.75 |
0 |
18 |
+0 |
Total Volume and Open Interest |
293,314 |
749,752 |
+20,577 |
Soybean Meal(CBOT) |
May16 |
160324 |
271.00 |
276.60 |
270.10 |
275.30 |
+4.40 |
64,515 |
159,526 |
-4,355 |
Jul16 |
160324 |
273.60 |
279.10 |
272.70 |
277.80 |
+4.20 |
24,599 |
101,151 |
-1,380 |
Aug16 |
160324 |
274.70 |
280.10 |
273.90 |
278.90 |
+4.20 |
4,386 |
22,722 |
+633 |
Sep16 |
160324 |
275.50 |
281.10 |
275.50 |
280.00 |
+4.20 |
3,804 |
19,422 |
-151 |
Oct16 |
160324 |
276.70 |
281.70 |
276.60 |
280.90 |
+4.50 |
1,409 |
13,228 |
+194 |
Dec16 |
160324 |
278.40 |
283.80 |
277.30 |
282.80 |
+4.40 |
6,673 |
47,130 |
+504 |
Jan17 |
160324 |
281.50 |
284.50 |
281.50 |
283.70 |
+4.40 |
642 |
3,594 |
-292 |
Mar17 |
160324 |
280.50 |
284.60 |
280.50 |
283.70 |
+3.90 |
738 |
4,807 |
+16 |
May17 |
160324 |
278.70 |
283.80 |
277.50 |
282.90 |
+3.50 |
139 |
2,469 |
+35 |
Jul17 |
160324 |
282.20 |
283.80 |
282.10 |
283.80 |
+3.20 |
57 |
1,596 |
-3 |
Total Volume and Open Interest |
107,038 |
377,306 |
-4,798 |
Soybean Oil(CBOT) |
May16 |
160324 |
33.36 |
33.44 |
32.83 |
33.18 |
-0.18 |
51,276 |
211,422 |
-9 |
Jul16 |
160324 |
33.59 |
33.67 |
33.06 |
33.41 |
-0.18 |
19,478 |
110,975 |
+1,058 |
Aug16 |
160324 |
33.68 |
33.75 |
33.17 |
33.51 |
-0.17 |
6,918 |
24,644 |
-1,252 |
Sep16 |
160324 |
33.78 |
33.81 |
33.27 |
33.61 |
-0.17 |
3,454 |
16,069 |
+274 |
Oct16 |
160324 |
33.88 |
33.88 |
33.37 |
33.69 |
-0.18 |
2,345 |
9,639 |
-130 |
Dec16 |
160324 |
34.03 |
34.09 |
33.52 |
33.85 |
-0.18 |
9,570 |
47,347 |
+839 |
Jan17 |
160324 |
34.01 |
34.08 |
33.75 |
34.03 |
-0.21 |
662 |
4,332 |
+176 |
Mar17 |
160324 |
34.34 |
34.34 |
33.89 |
34.15 |
-0.20 |
698 |
5,191 |
+180 |
May17 |
160324 |
34.24 |
34.24 |
33.95 |
34.18 |
-0.23 |
118 |
2,851 |
+27 |
Jul17 |
160324 |
34.12 |
34.34 |
34.12 |
34.34 |
-0.22 |
66 |
3,644 |
+10 |
Total Volume and Open Interest |
94,690 |
442,859 |
+1,182 |
Canola(WCE) |
May16 |
160324 |
469.4 |
473.5 |
469.3 |
470.9 |
+1.4 |
15,151 |
109,513 |
-507 |
Jul16 |
160324 |
474.1 |
478.0 |
474.1 |
475.9 |
+1.8 |
6,309 |
37,930 |
+1,284 |
Nov16 |
160324 |
476.1 |
478.6 |
474.6 |
476.7 |
+1.2 |
2,658 |
24,529 |
+257 |
Jan17 |
160324 |
479.2 |
481.1 |
477.4 |
479.6 |
+0.9 |
124 |
1,243 |
+59 |
Mar17 |
160324 |
481.0 |
482.8 |
481.0 |
481.2 |
+0.1 |
49 |
292 |
+34 |
Total Volume and Open Interest |
24,311 |
173,558 |
+1,134 |
Corn(CBOT) |
May16 |
160324 |
368.75 |
370.25 |
367.25 |
370.00 |
+1.50 |
148,114 |
616,881 |
-12,537 |
Jul16 |
160324 |
373.00 |
374.50 |
371.50 |
374.50 |
+1.25 |
49,909 |
316,025 |
-2,147 |
Sep16 |
160324 |
377.75 |
379.25 |
376.25 |
379.25 |
+1.50 |
7,234 |
139,004 |
+342 |
Dec16 |
160324 |
385.75 |
387.50 |
384.25 |
387.25 |
+1.25 |
19,280 |
187,735 |
+652 |
Mar17 |
160324 |
394.00 |
395.75 |
393.00 |
395.50 |
+1.00 |
1,678 |
37,729 |
+371 |
May17 |
160324 |
399.00 |
400.25 |
397.50 |
400.00 |
+1.00 |
372 |
7,078 |
+82 |
Jul17 |
160324 |
402.00 |
403.50 |
400.50 |
403.25 |
+1.50 |
209 |
17,603 |
+72 |
Sep17 |
160324 |
393.25 |
397.00 |
393.25 |
395.75 |
+2.50 |
131 |
1,946 |
+52 |
Dec17 |
160324 |
393.00 |
395.25 |
391.50 |
394.25 |
+1.00 |
171 |
12,712 |
+29 |
Mar18 |
160324 |
402.00 |
404.50 |
402.00 |
403.50 |
+1.00 |
8 |
554 |
-2 |
Total Volume and Open Interest |
227,116 |
1,338,870 |
-13,081 |
Wheat(CBOT) |
May16 |
160324 |
463.50 |
464.50 |
458.50 |
463.00 |
unch |
47,966 |
216,750 |
+2,915 |
Jul16 |
160324 |
470.75 |
472.00 |
466.25 |
470.75 |
unch |
19,796 |
120,474 |
+1,171 |
Sep16 |
160324 |
480.25 |
482.00 |
476.50 |
480.75 |
unch |
2,950 |
37,694 |
+134 |
Dec16 |
160324 |
496.50 |
496.50 |
490.75 |
495.25 |
unch |
4,416 |
44,374 |
+1,025 |
Mar17 |
160324 |
506.75 |
508.75 |
503.50 |
508.75 |
+0.25 |
726 |
11,106 |
+71 |
May17 |
160324 |
515.25 |
517.25 |
513.00 |
517.25 |
+0.50 |
147 |
2,383 |
+1 |
Total Volume and Open Interest |
76,074 |
434,245 |
+5,346 |
Wheat(KCBT) |
May16 |
160324 |
472.00 |
473.00 |
467.75 |
471.75 |
-0.50 |
15,195 |
88,148 |
-382 |
Jul16 |
160324 |
483.25 |
484.00 |
478.50 |
482.75 |
-0.50 |
9,694 |
66,763 |
-3 |
Sep16 |
160324 |
495.25 |
497.25 |
492.50 |
496.25 |
-0.75 |
858 |
13,835 |
+19 |
Dec16 |
160324 |
517.00 |
517.00 |
512.25 |
515.75 |
-0.75 |
786 |
22,257 |
+158 |
Mar17 |
160324 |
527.00 |
527.75 |
524.00 |
527.75 |
-0.50 |
54 |
8,981 |
+2 |
May17 |
160324 |
533.00 |
535.50 |
533.00 |
535.50 |
-0.50 |
43 |
2,686 |
+17 |
Jul17 |
160324 |
538.00 |
540.25 |
538.00 |
540.25 |
-0.50 |
17 |
681 |
+6 |
Total Volume and Open Interest |
26,648 |
203,546 |
-184 |
Wheat(MGE) |
May16 |
160324 |
512.00 |
514.75 |
508.50 |
514.00 |
+2.00 |
2,935 |
26,710 |
+174 |
Jul16 |
160324 |
519.50 |
523.00 |
516.50 |
522.50 |
+2.50 |
1,619 |
19,380 |
-205 |
Sep16 |
160324 |
527.25 |
532.75 |
526.00 |
532.50 |
+3.00 |
472 |
8,843 |
+76 |
Dec16 |
160324 |
543.00 |
546.50 |
540.50 |
546.00 |
+2.25 |
120 |
7,329 |
+29 |
Mar17 |
160324 |
556.00 |
560.00 |
555.50 |
560.00 |
+1.25 |
69 |
3,654 |
-11 |
May17 |
160324 |
564.50 |
568.50 |
564.50 |
568.50 |
+1.25 |
45 |
1,132 |
+23 |
Total Volume and Open Interest |
5,265 |
67,220 |
+86 |
Oats(CBOT) |
May16 |
160324 |
187.50 |
188.75 |
183.75 |
187.00 |
-0.50 |
312 |
7,561 |
-210 |
Jul16 |
160324 |
197.50 |
198.75 |
193.75 |
197.25 |
-0.25 |
45 |
2,382 |
-4 |
Sep16 |
160324 |
202.00 |
203.75 |
202.00 |
203.75 |
-0.50 |
1 |
172 |
+0 |
Dec16 |
160324 |
212.00 |
212.00 |
210.50 |
210.50 |
-2.25 |
3 |
419 |
+0 |
Total Volume and Open Interest |
361 |
10,535 |
-214 |
Rough Rice(CBOT) |
May16 |
160324 |
10.28 |
10.32 |
10.13 |
10.27 |
-0.04 |
197 |
10,333 |
+58 |
Jul16 |
160324 |
10.52 |
10.54 |
10.41 |
10.54 |
-0.03 |
15 |
1,803 |
+2 |
Sep16 |
160324 |
10.60 |
10.70 |
10.59 |
10.70 |
-0.04 |
3 |
397 |
+0 |
Nov16 |
160324 |
10.83 |
10.83 |
10.82 |
10.82 |
-0.05 |
0 |
115 |
+0 |
Total Volume and Open Interest |
215 |
12,648 |
+60 |
Live Cattle(CME) |
Apr16 |
160324 |
135.380 |
136.535 |
134.800 |
135.850 |
+0.400 |
21,678 |
63,191 |
-5,401 |
Jun16 |
160324 |
125.135 |
125.930 |
124.330 |
125.385 |
+0.285 |
27,971 |
120,987 |
+2,680 |
Aug16 |
160324 |
119.800 |
120.950 |
119.350 |
120.830 |
+0.830 |
9,104 |
54,385 |
-732 |
Oct16 |
160324 |
119.500 |
120.450 |
118.950 |
120.385 |
+0.805 |
5,882 |
32,694 |
-157 |
Dec16 |
160324 |
119.330 |
120.135 |
118.750 |
120.080 |
+0.780 |
1,999 |
16,202 |
-61 |
Feb17 |
160324 |
118.000 |
119.285 |
117.980 |
119.180 |
+0.730 |
645 |
5,009 |
+141 |
Total Volume and Open Interest |
67,720 |
296,499 |
-3,336 |
Feeder Cattle(CME) |
Mar16 |
160324 |
160.985 |
161.200 |
160.800 |
160.985 |
-0.415 |
1,145 |
2,018 |
-424 |
Apr16 |
160324 |
155.300 |
156.735 |
154.580 |
155.830 |
+0.280 |
5,636 |
8,155 |
-402 |
May16 |
160324 |
154.185 |
155.900 |
153.785 |
155.035 |
+0.285 |
5,427 |
14,441 |
-319 |
Aug16 |
160324 |
154.185 |
155.235 |
153.535 |
154.850 |
+0.600 |
2,459 |
11,692 |
-329 |
Sep16 |
160324 |
152.500 |
153.750 |
152.200 |
153.580 |
+0.680 |
589 |
2,096 |
-33 |
Oct16 |
160324 |
150.435 |
151.735 |
150.185 |
151.650 |
+1.100 |
264 |
1,697 |
-31 |
Nov16 |
160324 |
146.185 |
147.400 |
145.950 |
147.100 |
+0.750 |
154 |
1,634 |
+23 |
Total Volume and Open Interest |
15,694 |
41,832 |
-1,525 |
Lean Hogs(CME) |
Apr16 |
160324 |
70.230 |
70.230 |
69.285 |
69.635 |
-0.045 |
7,465 |
32,238 |
-1,069 |
May16 |
160324 |
78.650 |
79.080 |
76.080 |
76.650 |
-1.850 |
33 |
1,964 |
+14 |
Jun16 |
160324 |
83.400 |
83.450 |
80.000 |
80.850 |
-1.935 |
10,323 |
88,689 |
+2,372 |
Jul16 |
160324 |
82.830 |
82.830 |
79.400 |
80.135 |
-1.595 |
2,092 |
20,891 |
+204 |
Aug16 |
160324 |
80.700 |
81.000 |
78.650 |
79.230 |
-1.305 |
2,603 |
33,713 |
+195 |
Oct16 |
160324 |
69.580 |
69.730 |
68.000 |
68.930 |
-0.670 |
2,156 |
28,816 |
+888 |
Dec16 |
160324 |
63.800 |
63.800 |
62.600 |
63.330 |
-0.370 |
347 |
17,291 |
+128 |
Feb17 |
160324 |
66.535 |
66.535 |
65.350 |
66.000 |
-0.250 |
80 |
5,556 |
+5 |
Total Volume and Open Interest |
25,110 |
230,984 |
+2,742 |
Class III Milk(CME) |
Mar16 |
160324 |
13.78 |
13.78 |
13.76 |
13.77 |
-0.05 |
63 |
3,775 |
-28 |
Apr16 |
160324 |
13.71 |
13.90 |
13.70 |
13.86 |
+0.09 |
406 |
4,902 |
-184 |
May16 |
160324 |
13.64 |
13.81 |
13.64 |
13.78 |
+0.08 |
365 |
4,410 |
+119 |
Jun16 |
160324 |
13.66 |
13.80 |
13.64 |
13.78 |
+0.09 |
63 |
3,971 |
+24 |
Jul16 |
160324 |
13.85 |
13.97 |
13.85 |
13.95 |
+0.01 |
94 |
3,127 |
+48 |
Aug16 |
160324 |
14.24 |
14.32 |
14.24 |
14.32 |
+0.03 |
53 |
2,595 |
+4 |
Sep16 |
160324 |
14.49 |
14.57 |
14.49 |
14.57 |
unch |
39 |
2,531 |
+9 |
Oct16 |
160324 |
14.66 |
14.71 |
14.66 |
14.69 |
-0.01 |
15 |
2,050 |
+5 |
Nov16 |
160324 |
14.72 |
14.73 |
14.72 |
14.73 |
-0.01 |
46 |
1,933 |
+0 |
Dec16 |
160324 |
14.70 |
14.73 |
14.70 |
14.73 |
+0.03 |
33 |
1,835 |
+7 |
Jan17 |
160324 |
14.67 |
14.67 |
14.62 |
14.66 |
-0.01 |
19 |
391 |
-12 |
Feb17 |
160324 |
14.68 |
14.68 |
14.65 |
14.65 |
-0.03 |
14 |
306 |
+11 |
Mar17 |
160324 |
14.77 |
14.77 |
14.77 |
14.77 |
unch |
3 |
299 |
+0 |
Total Volume and Open Interest |
1,224 |
33,041 |
+8 |
Cocoa(ICE) |
May16 |
160324 |
2957 |
2972 |
2926 |
2962 |
-1 |
12,973 |
77,567 |
-837 |
Jul16 |
160324 |
2970 |
2980 |
2935 |
2972 |
+1 |
7,946 |
61,884 |
+745 |
Sep16 |
160324 |
2950 |
2967 |
2923 |
2959 |
+2 |
3,599 |
44,083 |
+35 |
Dec16 |
160324 |
2927 |
2939 |
2897 |
2931 |
+3 |
1,507 |
21,193 |
+233 |
Mar17 |
160324 |
2902 |
2912 |
2891 |
2906 |
+3 |
1,026 |
26,680 |
+406 |
May17 |
160324 |
2889 |
2898 |
2884 |
2898 |
+3 |
45 |
4,535 |
+0 |
Jul17 |
160324 |
2880 |
2890 |
2878 |
2890 |
+3 |
0 |
1,291 |
+0 |
Total Volume and Open Interest |
27,096 |
242,761 |
+582 |
Coffee "C"(ICE) |
May16 |
160324 |
130.95 |
130.95 |
127.40 |
127.55 |
-3.55 |
18,656 |
81,167 |
+140 |
Jul16 |
160324 |
132.85 |
132.85 |
129.30 |
129.50 |
-3.50 |
6,514 |
43,192 |
+638 |
Sep16 |
160324 |
134.75 |
134.75 |
131.05 |
131.25 |
-3.40 |
3,898 |
28,017 |
+280 |
Dec16 |
160324 |
136.00 |
136.10 |
132.95 |
133.05 |
-3.30 |
1,759 |
27,881 |
+314 |
Mar17 |
160324 |
137.65 |
137.75 |
134.70 |
134.80 |
-3.20 |
526 |
7,183 |
+66 |
May17 |
160324 |
138.85 |
138.95 |
136.10 |
136.10 |
-3.10 |
155 |
2,996 |
+25 |
Total Volume and Open Interest |
31,841 |
196,145 |
+1,523 |
Orange Juice(ICE) |
May16 |
160324 |
135.95 |
136.20 |
134.50 |
135.90 |
+0.05 |
1,711 |
8,960 |
-533 |
Jul16 |
160324 |
135.60 |
136.00 |
134.45 |
135.70 |
+0.10 |
841 |
2,433 |
+507 |
Sep16 |
160324 |
135.55 |
135.80 |
135.55 |
135.80 |
+0.25 |
148 |
979 |
+52 |
Nov16 |
160324 |
135.65 |
135.65 |
135.65 |
135.65 |
+0.25 |
8 |
364 |
+1 |
Jan17 |
160324 |
136.05 |
136.05 |
136.05 |
136.05 |
-0.30 |
0 |
77 |
+0 |
Mar17 |
160324 |
136.95 |
136.95 |
136.95 |
136.95 |
-0.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,708 |
12,814 |
+27 |
Sugar #11(ICE) |
May16 |
160324 |
16.72 |
16.72 |
15.76 |
15.87 |
-0.84 |
77,745 |
318,301 |
+1,371 |
Jul16 |
160324 |
16.63 |
16.63 |
15.77 |
15.88 |
-0.71 |
42,286 |
234,922 |
+3,298 |
Oct16 |
160324 |
16.65 |
16.65 |
15.92 |
16.02 |
-0.63 |
18,653 |
129,299 |
+2,190 |
Mar17 |
160324 |
17.00 |
17.00 |
16.36 |
16.46 |
-0.56 |
10,580 |
81,951 |
+1,765 |
May17 |
160324 |
16.58 |
16.58 |
16.07 |
16.15 |
-0.46 |
3,364 |
13,642 |
+32 |
Jul17 |
160324 |
15.81 |
15.97 |
15.69 |
15.82 |
-0.39 |
1,926 |
21,903 |
+451 |
Oct17 |
160324 |
15.60 |
15.80 |
15.51 |
15.65 |
-0.37 |
472 |
16,649 |
-213 |
Mar18 |
160324 |
15.65 |
15.97 |
15.61 |
15.81 |
-0.31 |
82 |
6,252 |
+25 |
Total Volume and Open Interest |
155,191 |
827,890 |
+8,953 |
London Cocoa(LCE) |
May16 |
160324 |
2211 |
2217 |
2175 |
2202 |
-9 |
10,920 |
79,762 |
+158 |
Jul16 |
160324 |
2205 |
2214 |
2171 |
2197 |
-9 |
9,664 |
58,939 |
-562 |
Sep16 |
160324 |
2183 |
2186 |
2146 |
2171 |
-9 |
4,407 |
53,420 |
+78 |
Dec16 |
160324 |
2143 |
2146 |
2108 |
2131 |
-9 |
1,654 |
42,350 |
+80 |
Mar17 |
160324 |
2115 |
2116 |
2080 |
2102 |
-9 |
1,198 |
35,078 |
+410 |
May17 |
160324 |
2112 |
2112 |
2090 |
2097 |
-11 |
91 |
4,285 |
+43 |
Jul17 |
160324 |
2091 |
2091 |
2091 |
2091 |
-12 |
8 |
699 |
+1 |
Total Volume and Open Interest |
27,945 |
274,954 |
+208 |
London Sugar(LCE) |
May16 |
160324 |
464.60 |
467.40 |
452.40 |
454.40 |
-12.20 |
5,949 |
39,184 |
-1,161 |
Aug16 |
160324 |
457.50 |
459.80 |
445.50 |
447.60 |
-12.00 |
3,384 |
27,694 |
+1,146 |
Oct16 |
160324 |
453.00 |
455.00 |
440.90 |
443.00 |
-12.00 |
1,409 |
13,392 |
+631 |
Dec16 |
160324 |
453.30 |
454.70 |
442.60 |
443.00 |
-12.00 |
268 |
6,392 |
+129 |
Mar17 |
160324 |
453.90 |
453.90 |
443.20 |
444.00 |
-11.30 |
219 |
5,145 |
+128 |
Total Volume and Open Interest |
11,339 |
94,398 |
+855 |
Cotton(ICE) |
May16 |
160324 |
58.26 |
58.31 |
57.33 |
57.72 |
-0.67 |
9,136 |
112,017 |
-640 |
Jul16 |
160324 |
58.01 |
58.01 |
57.17 |
57.58 |
-0.52 |
4,367 |
47,583 |
+122 |
Oct16 |
160324 |
57.51 |
57.51 |
57.51 |
57.51 |
-0.49 |
1 |
4 |
+0 |
Dec16 |
160324 |
57.55 |
57.55 |
56.73 |
57.35 |
-0.29 |
1,801 |
40,863 |
+434 |
Mar17 |
160324 |
58.05 |
58.10 |
57.47 |
58.06 |
-0.29 |
139 |
6,492 |
+79 |
May17 |
160324 |
58.54 |
58.75 |
58.16 |
58.75 |
-0.27 |
18 |
1,931 |
+2 |
Total Volume and Open Interest |
15,499 |
211,732 |
+9 |
Lumber(CME) |
May16 |
160324 |
299.3 |
300.7 |
295.1 |
299.0 |
-4.5 |
386 |
3,661 |
+17 |
Jul16 |
160324 |
297.0 |
299.0 |
294.2 |
297.1 |
-4.9 |
158 |
734 |
+77 |
Sep16 |
160324 |
297.0 |
297.9 |
296.8 |
297.2 |
-4.9 |
5 |
102 |
-2 |
Nov16 |
160324 |
299.2 |
299.2 |
299.2 |
299.2 |
-0.6 |
1 |
24 |
-1 |
Total Volume and Open Interest |
550 |
4,546 |
+91 |
Crude Oil(NYM) |
May16 |
160324 |
39.73 |
39.77 |
38.33 |
39.46 |
-0.33 |
463,693 |
544,879 |
-34 |
Jun16 |
160324 |
40.80 |
40.88 |
39.50 |
40.63 |
-0.24 |
138,984 |
229,322 |
-356 |
Jul16 |
160324 |
41.50 |
41.66 |
40.34 |
41.41 |
-0.22 |
57,606 |
102,576 |
+457 |
Aug16 |
160324 |
41.98 |
42.22 |
41.00 |
41.98 |
-0.24 |
28,231 |
75,404 |
-907 |
Sep16 |
160324 |
42.40 |
42.69 |
41.50 |
42.44 |
-0.25 |
27,942 |
104,641 |
-619 |
Oct16 |
160324 |
42.67 |
42.94 |
41.89 |
42.81 |
-0.24 |
19,600 |
49,852 |
+37 |
Nov16 |
160324 |
43.19 |
43.32 |
42.29 |
43.14 |
-0.22 |
11,384 |
37,664 |
-41 |
Dec16 |
160324 |
43.50 |
43.63 |
42.50 |
43.41 |
-0.21 |
59,098 |
187,317 |
-419 |
Jan17 |
160324 |
43.63 |
43.70 |
42.88 |
43.64 |
-0.21 |
3,045 |
29,403 |
+184 |
Feb17 |
160324 |
43.96 |
43.96 |
43.08 |
43.87 |
-0.20 |
1,819 |
17,737 |
+138 |
Mar17 |
160324 |
44.30 |
44.30 |
43.37 |
44.12 |
-0.19 |
4,957 |
38,470 |
+683 |
Apr17 |
160324 |
44.34 |
44.34 |
44.34 |
44.34 |
-0.19 |
1,308 |
9,983 |
+220 |
May17 |
160324 |
44.56 |
44.56 |
44.56 |
44.56 |
-0.19 |
771 |
9,405 |
+118 |
Jun17 |
160324 |
44.81 |
44.90 |
44.02 |
44.78 |
-0.19 |
9,587 |
42,581 |
-330 |
Jul17 |
160324 |
44.97 |
44.97 |
44.96 |
44.96 |
-0.20 |
640 |
9,289 |
+226 |
Aug17 |
160324 |
45.13 |
45.13 |
45.13 |
45.13 |
-0.21 |
443 |
6,097 |
+77 |
Total Volume and Open Interest |
855,759 |
1,704,691 |
+1,512 |
e-miNY Crude Oil(NYM) |
May16 |
160324 |
39.725 |
39.750 |
38.325 |
39.450 |
-0.350 |
8,458 |
1,995 |
+106 |
Jun16 |
160324 |
40.850 |
40.875 |
39.550 |
40.625 |
-0.250 |
230 |
415 |
+32 |
Jul16 |
160324 |
41.450 |
41.600 |
40.400 |
41.400 |
-0.225 |
8 |
216 |
+0 |
Aug16 |
160324 |
41.200 |
41.975 |
41.200 |
41.975 |
-0.250 |
2 |
50 |
-1 |
Sep16 |
160324 |
42.450 |
42.450 |
42.450 |
42.450 |
-0.250 |
0 |
76 |
+0 |
Oct16 |
160324 |
42.800 |
42.800 |
42.800 |
42.800 |
-0.250 |
0 |
42 |
+0 |
Nov16 |
160324 |
42.450 |
43.150 |
42.450 |
43.150 |
-0.200 |
0 |
10 |
+0 |
Dec16 |
160324 |
42.850 |
43.400 |
42.750 |
43.400 |
-0.225 |
1 |
233 |
+0 |
Jan17 |
160324 |
43.650 |
43.650 |
43.650 |
43.650 |
-0.200 |
0 |
8 |
+0 |
Feb17 |
160324 |
43.875 |
43.875 |
43.875 |
43.875 |
-0.200 |
0 |
3 |
+0 |
Total Volume and Open Interest |
8,700 |
3,463 |
+137 |
NY Harbor ULSD(NYM) |
Apr16 |
160324 |
120.58 |
121.25 |
117.52 |
119.79 |
-0.61 |
25,813 |
41,884 |
-3,666 |
May16 |
160324 |
121.76 |
122.33 |
118.68 |
121.00 |
-0.55 |
38,323 |
95,205 |
+5,325 |
Jun16 |
160324 |
122.95 |
123.76 |
120.24 |
122.63 |
-0.41 |
19,025 |
50,516 |
+99 |
Jul16 |
160324 |
124.79 |
125.62 |
122.20 |
124.62 |
-0.36 |
10,644 |
35,198 |
+796 |
Aug16 |
160324 |
126.79 |
127.45 |
124.19 |
126.61 |
-0.35 |
5,642 |
21,868 |
+604 |
Sep16 |
160324 |
128.53 |
129.39 |
126.39 |
128.77 |
-0.37 |
3,774 |
19,596 |
-81 |
Oct16 |
160324 |
129.20 |
131.11 |
129.20 |
130.80 |
-0.43 |
1,835 |
11,227 |
-215 |
Nov16 |
160324 |
131.50 |
133.01 |
130.43 |
132.68 |
-0.51 |
1,332 |
8,144 |
+26 |
Dec16 |
160324 |
134.91 |
135.17 |
132.20 |
134.38 |
-0.57 |
5,332 |
44,209 |
-650 |
Jan17 |
160324 |
135.21 |
136.55 |
134.43 |
135.98 |
-0.57 |
216 |
16,388 |
+30 |
Feb17 |
160324 |
136.84 |
137.69 |
136.75 |
137.16 |
-0.55 |
77 |
3,326 |
-6 |
Mar17 |
160324 |
137.57 |
138.36 |
137.28 |
137.80 |
-0.53 |
255 |
6,053 |
+199 |
Apr17 |
160324 |
136.00 |
137.76 |
136.00 |
137.76 |
-0.47 |
45 |
2,010 |
+2 |
May17 |
160324 |
136.50 |
138.07 |
136.50 |
138.07 |
-0.40 |
41 |
1,266 |
+7 |
Total Volume and Open Interest |
113,771 |
378,646 |
+3,615 |
RBOB Gasoline(NYM) |
Apr16 |
160324 |
144.99 |
147.50 |
142.02 |
146.59 |
+1.18 |
32,410 |
45,790 |
-5,011 |
May16 |
160324 |
147.99 |
150.31 |
145.12 |
149.46 |
+1.14 |
66,039 |
120,347 |
+6,115 |
Jun16 |
160324 |
149.26 |
151.18 |
146.27 |
150.46 |
+1.20 |
36,435 |
56,263 |
+925 |
Jul16 |
160324 |
148.24 |
150.45 |
145.77 |
149.84 |
+1.24 |
19,182 |
35,564 |
-435 |
Aug16 |
160324 |
145.52 |
148.32 |
143.77 |
147.72 |
+1.20 |
12,457 |
33,842 |
+46 |
Sep16 |
160324 |
142.91 |
144.97 |
140.55 |
144.39 |
+1.15 |
9,266 |
39,612 |
+969 |
Oct16 |
160324 |
127.82 |
130.23 |
126.26 |
129.80 |
+1.07 |
4,326 |
19,781 |
+92 |
Nov16 |
160324 |
123.32 |
126.37 |
122.69 |
125.95 |
+0.98 |
2,305 |
11,369 |
+171 |
Dec16 |
160324 |
122.30 |
124.31 |
120.27 |
123.79 |
+0.91 |
5,743 |
32,838 |
-368 |
Jan17 |
160324 |
121.37 |
124.16 |
120.89 |
123.79 |
+0.90 |
1,378 |
5,489 |
+274 |
Total Volume and Open Interest |
191,787 |
430,809 |
+2,961 |
e-miNY RBOB Gasoline(NYM) |
Apr16 |
160324 |
146.60 |
146.60 |
146.59 |
146.60 |
+1.20 |
0 |
1 |
+0 |
May16 |
160324 |
149.50 |
149.50 |
149.46 |
149.50 |
+1.20 |
|
|
|
Jun16 |
160324 |
150.50 |
150.50 |
150.46 |
150.50 |
+1.20 |
|
|
|
Jul16 |
160324 |
149.80 |
149.84 |
149.80 |
149.80 |
+1.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr16 |
160324 |
1.791 |
1.827 |
1.772 |
1.806 |
+0.012 |
116,291 |
53,365 |
-25,667 |
May16 |
160324 |
1.866 |
1.901 |
1.847 |
1.882 |
+0.014 |
83,378 |
332,890 |
+7,206 |
Jun16 |
160324 |
1.967 |
2.003 |
1.954 |
1.989 |
+0.015 |
25,017 |
83,326 |
+2,227 |
Jul16 |
160324 |
2.068 |
2.113 |
2.064 |
2.099 |
+0.018 |
22,978 |
99,132 |
+385 |
Aug16 |
160324 |
2.132 |
2.172 |
2.127 |
2.158 |
+0.018 |
13,944 |
44,079 |
-957 |
Sep16 |
160324 |
2.155 |
2.200 |
2.150 |
2.187 |
+0.018 |
10,164 |
87,160 |
+2,073 |
Oct16 |
160324 |
2.211 |
2.255 |
2.202 |
2.243 |
+0.023 |
14,234 |
78,729 |
+1,554 |
Nov16 |
160324 |
2.423 |
2.451 |
2.399 |
2.443 |
+0.023 |
3,659 |
29,230 |
+998 |
Dec16 |
160324 |
2.701 |
2.737 |
2.685 |
2.731 |
+0.034 |
2,957 |
34,362 |
+93 |
Jan17 |
160324 |
2.831 |
2.878 |
2.818 |
2.872 |
+0.038 |
5,997 |
65,228 |
+182 |
Feb17 |
160324 |
2.833 |
2.870 |
2.817 |
2.863 |
+0.036 |
898 |
13,513 |
+94 |
Mar17 |
160324 |
2.786 |
2.828 |
2.770 |
2.822 |
+0.036 |
3,934 |
43,190 |
+1,567 |
Apr17 |
160324 |
2.595 |
2.630 |
2.570 |
2.627 |
+0.030 |
2,839 |
40,803 |
+1,234 |
May17 |
160324 |
2.601 |
2.633 |
2.587 |
2.633 |
+0.027 |
184 |
8,809 |
+57 |
Jun17 |
160324 |
2.644 |
2.678 |
2.625 |
2.678 |
+0.026 |
68 |
4,430 |
-26 |
Jul17 |
160324 |
2.725 |
2.725 |
2.722 |
2.722 |
+0.026 |
113 |
3,755 |
+8 |
Total Volume and Open Interest |
307,309 |
1,068,362 |
-8,674 |
Brent Crude Oil(ICE) |
May16 |
160324 |
40.40 |
40.64 |
39.22 |
40.44 |
-0.03 |
268,210 |
177,979 |
-34,651 |
Jun16 |
160324 |
41.04 |
41.23 |
39.85 |
41.03 |
-0.06 |
250,947 |
451,123 |
+36,089 |
Jul16 |
160324 |
41.42 |
41.64 |
40.28 |
41.44 |
-0.05 |
83,730 |
282,877 |
+11,331 |
Aug16 |
160324 |
41.87 |
42.06 |
40.76 |
41.85 |
-0.05 |
50,049 |
127,201 |
+1,417 |
Sep16 |
160324 |
42.25 |
42.55 |
41.23 |
42.33 |
-0.05 |
44,777 |
166,647 |
+117 |
Oct16 |
160324 |
42.71 |
42.97 |
41.76 |
42.82 |
-0.04 |
16,728 |
79,217 |
-244 |
Nov16 |
160324 |
43.15 |
43.39 |
42.27 |
43.27 |
-0.03 |
14,030 |
61,386 |
+1,221 |
Dec16 |
160324 |
43.66 |
43.87 |
42.65 |
43.69 |
-0.03 |
73,523 |
293,408 |
+1,679 |
Jan17 |
160324 |
44.18 |
44.18 |
43.25 |
44.08 |
-0.01 |
4,187 |
58,907 |
+305 |
Feb17 |
160324 |
43.80 |
44.43 |
43.47 |
44.43 |
-0.01 |
2,860 |
42,526 |
-7 |
Mar17 |
160324 |
44.82 |
44.82 |
44.24 |
44.78 |
-0.01 |
3,679 |
30,977 |
-442 |
Apr17 |
160324 |
44.66 |
45.13 |
44.66 |
45.13 |
-0.01 |
1,245 |
16,469 |
+243 |
May17 |
160324 |
44.70 |
45.43 |
44.70 |
45.43 |
-0.01 |
955 |
17,115 |
+210 |
Jun17 |
160324 |
45.78 |
45.84 |
44.77 |
45.70 |
-0.01 |
8,795 |
65,111 |
+413 |
Total Volume and Open Interest |
850,901 |
2,198,058 |
+19,277 |
Gas Oil(ICE) |
Apr16 |
160324 |
359.00 |
362.75 |
351.75 |
360.75 |
-2.25 |
46,300 |
93,575 |
-1,752 |
May16 |
160324 |
362.75 |
366.25 |
355.25 |
364.25 |
-3.00 |
50,760 |
139,189 |
+1,726 |
Jun16 |
160324 |
368.00 |
370.50 |
360.25 |
369.00 |
-3.50 |
38,056 |
102,551 |
+1,547 |
Jul16 |
160324 |
373.25 |
375.50 |
365.75 |
374.00 |
-3.75 |
12,276 |
46,386 |
-72 |
Aug16 |
160324 |
379.00 |
380.75 |
371.75 |
379.25 |
-4.00 |
6,671 |
28,888 |
+400 |
Sep16 |
160324 |
384.50 |
386.25 |
377.25 |
385.00 |
-4.00 |
10,293 |
32,613 |
+914 |
Oct16 |
160324 |
390.25 |
391.75 |
383.75 |
390.50 |
-4.00 |
5,668 |
22,854 |
+867 |
Nov16 |
160324 |
395.75 |
396.00 |
387.50 |
394.50 |
-4.25 |
5,246 |
18,558 |
+828 |
Dec16 |
160324 |
398.00 |
399.50 |
391.00 |
398.00 |
-4.25 |
20,256 |
86,409 |
+2,011 |
Jan17 |
160324 |
403.75 |
403.75 |
397.75 |
402.25 |
-4.25 |
1,737 |
17,950 |
+380 |
Total Volume and Open Interest |
202,829 |
740,008 |
+7,823 |
Ethanol(CBOT) |
Apr16 |
160324 |
1.420 |
1.438 |
1.420 |
1.425 |
+0.016 |
734 |
726 |
-382 |
May16 |
160324 |
1.449 |
1.467 |
1.444 |
1.450 |
+0.010 |
416 |
1,741 |
+226 |
Jun16 |
160324 |
1.455 |
1.458 |
1.450 |
1.458 |
+0.008 |
47 |
284 |
-12 |
Jul16 |
160324 |
1.456 |
1.456 |
1.456 |
1.456 |
+0.008 |
41 |
598 |
+2 |
Aug16 |
160324 |
1.450 |
1.450 |
1.450 |
1.450 |
+0.008 |
28 |
123 |
-9 |
Sep16 |
160324 |
1.441 |
1.441 |
1.441 |
1.441 |
+0.008 |
0 |
331 |
+0 |
Oct16 |
160324 |
1.420 |
1.428 |
1.420 |
1.424 |
+0.008 |
0 |
138 |
+0 |
Nov16 |
160324 |
1.416 |
1.416 |
1.416 |
1.416 |
+0.008 |
4 |
68 |
-4 |
Total Volume and Open Interest |
1,280 |
4,352 |
-169 |
WTI Crude Oil(ICE) |
May16 |
160324 |
39.56 |
39.75 |
38.34 |
39.46 |
-0.33 |
48,936 |
101,532 |
-3,974 |
Jun16 |
160324 |
40.68 |
40.88 |
39.53 |
40.63 |
-0.24 |
42,605 |
93,319 |
+2,460 |
Jul16 |
160324 |
41.47 |
41.67 |
40.36 |
41.41 |
-0.22 |
19,533 |
25,622 |
+1,386 |
Aug16 |
160324 |
41.98 |
42.24 |
41.00 |
41.98 |
-0.24 |
10,792 |
12,878 |
+194 |
Sep16 |
160324 |
42.55 |
42.55 |
41.51 |
42.44 |
-0.25 |
9,375 |
24,744 |
+1,153 |
Oct16 |
160324 |
43.05 |
43.07 |
41.89 |
42.81 |
-0.24 |
5,566 |
5,481 |
+683 |
Nov16 |
160324 |
43.11 |
43.38 |
42.23 |
43.14 |
-0.22 |
2,482 |
10,280 |
-151 |
Dec16 |
160324 |
43.39 |
43.65 |
42.53 |
43.41 |
-0.21 |
9,941 |
68,220 |
+869 |
Jan17 |
160324 |
43.60 |
43.64 |
43.60 |
43.64 |
-0.21 |
419 |
4,897 |
-33 |
Feb17 |
160324 |
43.87 |
43.87 |
43.87 |
43.87 |
-0.20 |
294 |
3,797 |
-25 |
Mar17 |
160324 |
44.12 |
44.12 |
44.12 |
44.12 |
-0.19 |
782 |
4,298 |
+470 |
Apr17 |
160324 |
44.34 |
44.34 |
44.34 |
44.34 |
-0.19 |
62 |
2,143 |
+35 |
May17 |
160324 |
44.56 |
44.56 |
44.56 |
44.56 |
-0.19 |
50 |
1,229 |
-7 |
Jun17 |
160324 |
44.77 |
44.83 |
44.60 |
44.78 |
-0.19 |
995 |
20,555 |
+96 |
Jul17 |
160324 |
44.96 |
44.96 |
44.96 |
44.96 |
-0.20 |
3 |
1,246 |
+0 |
Aug17 |
160324 |
45.13 |
45.13 |
45.13 |
45.13 |
-0.21 |
16 |
375 |
+3 |
Total Volume and Open Interest |
156,110 |
443,786 |
+4,278 |
US Dollar Index(ICE) |
Jun16 |
160324 |
96.095 |
96.385 |
96.060 |
96.173 |
+0.107 |
20,351 |
51,257 |
-797 |
Sep16 |
160324 |
96.130 |
96.410 |
96.130 |
96.225 |
+0.107 |
134 |
1,175 |
-1 |
Dec16 |
160324 |
96.300 |
96.300 |
96.285 |
96.285 |
+0.110 |
6 |
161 |
-2 |
Total Volume and Open Interest |
20,493 |
52,614 |
-798 |
Australian Dollar(CME) |
Jun16 |
160324 |
75.08 |
75.11 |
74.50 |
74.94 |
-0.08 |
76,979 |
111,535 |
+3,616 |
Sep16 |
160324 |
74.52 |
74.77 |
74.20 |
74.63 |
-0.08 |
32 |
105 |
+8 |
Dec16 |
160324 |
74.15 |
74.36 |
74.15 |
74.36 |
-0.07 |
0 |
30 |
+0 |
Total Volume and Open Interest |
77,011 |
111,677 |
+3,624 |
British Pound(CME) |
Jun16 |
160324 |
141.20 |
141.87 |
140.59 |
141.54 |
+0.36 |
110,728 |
245,301 |
-1,410 |
Sep16 |
160324 |
141.17 |
141.95 |
140.71 |
141.64 |
+0.36 |
128 |
768 |
-55 |
Dec16 |
160324 |
141.26 |
142.05 |
141.20 |
141.79 |
+0.37 |
2 |
125 |
-1 |
Total Volume and Open Interest |
110,858 |
246,222 |
-1,466 |
Canadian Dollar(CME) |
Jun16 |
160324 |
75.74 |
75.75 |
75.21 |
75.45 |
-0.26 |
45,423 |
96,333 |
+662 |
Sep16 |
160324 |
75.71 |
75.75 |
75.26 |
75.47 |
-0.27 |
42 |
1,425 |
+17 |
Dec16 |
160324 |
75.52 |
75.80 |
75.30 |
75.52 |
-0.25 |
42 |
1,170 |
+19 |
Mar17 |
160324 |
75.57 |
75.57 |
75.36 |
75.57 |
-0.25 |
0 |
57 |
+0 |
Total Volume and Open Interest |
45,508 |
98,997 |
+699 |
Japanese Yen(CME) |
Jun16 |
160324 |
89.19 |
89.25 |
88.67 |
88.96 |
-0.22 |
110,636 |
146,050 |
+97 |
Sep16 |
160324 |
89.23 |
89.53 |
89.00 |
89.26 |
-0.22 |
30 |
276 |
+10 |
Dec16 |
160324 |
89.61 |
89.61 |
89.44 |
89.61 |
-0.21 |
0 |
62 |
+0 |
Total Volume and Open Interest |
110,667 |
146,421 |
+107 |
Swiss Franc(CME) |
Jun16 |
160324 |
102.88 |
103.03 |
102.65 |
102.85 |
-0.01 |
14,126 |
37,588 |
-699 |
Sep16 |
160324 |
103.21 |
103.51 |
103.16 |
103.35 |
-0.02 |
6 |
32 |
+5 |
Dec16 |
160324 |
103.88 |
103.92 |
103.83 |
103.88 |
-0.01 |
0 |
21 |
+0 |
Total Volume and Open Interest |
14,132 |
37,656 |
-694 |
EuroFX(CME) |
Jun16 |
160324 |
112.08 |
112.14 |
111.70 |
111.97 |
-0.11 |
157,210 |
321,066 |
-1,916 |
Sep16 |
160324 |
112.39 |
112.51 |
112.09 |
112.36 |
-0.11 |
340 |
2,027 |
+162 |
Dec16 |
160324 |
112.86 |
112.89 |
112.53 |
112.77 |
-0.11 |
36 |
947 |
+29 |
Total Volume and Open Interest |
157,643 |
324,310 |
-1,713 |
Mexican Peso(CME) |
Apr16 |
160324 |
565.75 |
565.75 |
565.75 |
565.75 |
-2.00 |
|
|
|
May16 |
160324 |
564.38 |
564.38 |
564.38 |
564.38 |
-1.88 |
|
|
|
Total Volume and Open Interest |
37,432 |
105,395 |
+2,255 |
Brazilian Real(CME) |
Apr16 |
160324 |
271.85 |
271.85 |
267.20 |
270.35 |
-1.75 |
769 |
24,640 |
+93 |
May16 |
160324 |
268.40 |
268.40 |
268.00 |
268.40 |
-1.75 |
2 |
13 |
+1 |
Jun16 |
160324 |
266.50 |
266.90 |
264.75 |
266.35 |
-1.70 |
42 |
4,928 |
+13 |
Jul16 |
160324 |
264.00 |
264.00 |
264.00 |
264.00 |
-1.85 |
0 |
15 |
+0 |
Total Volume and Open Interest |
813 |
29,616 |
+107 |
30-Year T-Bonds(CBOT) |
Jun16 |
160324 |
163~090 |
164~100 |
162~160 |
163~010 |
-0~150 |
211,622 |
491,880 |
+2,354 |
Sep16 |
160324 |
162~110 |
162~110 |
161~280 |
161~280 |
-0~150 |
5 |
24 |
+0 |
Dec16 |
160324 |
161~280 |
161~280 |
161~280 |
161~280 |
-0~150 |
|
|
|
Total Volume and Open Interest |
211,627 |
491,904 |
+2,354 |
10-Year T-Notes(CBOT) |
Jun16 |
160324 |
129~085 |
129~150 |
128~310 |
129~070 |
-0~035 |
1,050,855 |
2,618,866 |
-28,366 |
Sep16 |
160324 |
128~300 |
128~315 |
128~270 |
128~315 |
-0~040 |
177 |
102 |
+97 |
Dec16 |
160324 |
128~315 |
128~315 |
128~315 |
128~315 |
-0~040 |
|
|
|
Total Volume and Open Interest |
1,051,032 |
2,618,968 |
-28,269 |
5-Year T-Notes(CBOT) |
Mar16 |
160324 |
120~194 |
120~200 |
120~170 |
120~170 |
-0~032 |
2,952 |
48,664 |
-1,287 |
Jun16 |
160324 |
120~102 |
120~124 |
120~036 |
120~080 |
-0~032 |
481,761 |
2,331,443 |
-10,576 |
Sep16 |
160324 |
119~250 |
119~250 |
119~250 |
119~250 |
-0~032 |
|
|
|
Total Volume and Open Interest |
484,713 |
2,380,107 |
-11,863 |
2 Year T-Notes(CBOT) |
Mar16 |
160324 |
109~060 |
109~064 |
109~054 |
109~056 |
-0~004 |
60 |
13,533 |
-21 |
Jun16 |
160324 |
109~022 |
109~030 |
109~010 |
109~020 |
-0~006 |
202,597 |
911,570 |
-6,702 |
Sep16 |
160324 |
108~260 |
108~260 |
108~260 |
108~260 |
-0~006 |
|
|
|
Total Volume and Open Interest |
202,657 |
925,103 |
-6,723 |
Eurodollars(CME) |
Jun16 |
160324 |
99.250 |
99.250 |
99.235 |
99.240 |
-0.010 |
253,189 |
1,186,326 |
-1,680 |
Sep16 |
160324 |
99.150 |
99.155 |
99.125 |
99.135 |
-0.020 |
233,961 |
1,070,609 |
-329 |
Dec16 |
160324 |
99.065 |
99.070 |
99.030 |
99.040 |
-0.030 |
283,984 |
1,186,519 |
-12,106 |
Mar17 |
160324 |
99.000 |
99.010 |
98.960 |
98.975 |
-0.035 |
193,551 |
824,554 |
-1,407 |
Jun17 |
160324 |
98.935 |
98.945 |
98.895 |
98.910 |
-0.035 |
190,538 |
769,856 |
+1,335 |
Sep17 |
160324 |
98.870 |
98.885 |
98.835 |
98.845 |
-0.035 |
125,669 |
642,141 |
+164 |
Dec17 |
160324 |
98.790 |
98.805 |
98.755 |
98.770 |
-0.030 |
176,783 |
838,467 |
+16,883 |
Mar18 |
160324 |
98.730 |
98.745 |
98.695 |
98.710 |
-0.030 |
107,726 |
437,925 |
-7,219 |
Jun18 |
160324 |
98.660 |
98.680 |
98.620 |
98.640 |
-0.030 |
76,531 |
409,737 |
+944 |
Sep18 |
160324 |
98.595 |
98.615 |
98.555 |
98.570 |
-0.035 |
68,213 |
342,973 |
+3,425 |
Dec18 |
160324 |
98.525 |
98.540 |
98.485 |
98.500 |
-0.035 |
82,630 |
450,636 |
+7,743 |
Mar19 |
160324 |
98.470 |
98.490 |
98.425 |
98.445 |
-0.035 |
56,461 |
255,281 |
+2,264 |
Jun19 |
160324 |
98.410 |
98.435 |
98.370 |
98.385 |
-0.035 |
32,641 |
244,900 |
-1,886 |
Sep19 |
160324 |
98.350 |
98.375 |
98.310 |
98.330 |
-0.035 |
28,875 |
165,692 |
+1,332 |
Dec19 |
160324 |
98.290 |
98.315 |
98.240 |
98.265 |
-0.035 |
31,759 |
149,698 |
+1,455 |
Mar20 |
160324 |
98.235 |
98.260 |
98.190 |
98.210 |
-0.035 |
21,725 |
84,979 |
-2,805 |
Jun20 |
160324 |
98.180 |
98.205 |
98.130 |
98.155 |
-0.035 |
17,075 |
53,003 |
-1,995 |
Sep20 |
160324 |
98.125 |
98.150 |
98.075 |
98.100 |
-0.035 |
14,051 |
53,397 |
-192 |
Total Volume and Open Interest |
2,043,244 |
9,534,044 |
+12,983 |
Ultra T-Bond(CBOT) |
Mar16 |
160321 |
168~04 |
168~04 |
168~04 |
168~04 |
-1~06 |
169 |
1,408 |
-7,272 |
Jun16 |
160324 |
171~15 |
172~27 |
170~21 |
171~10 |
-0~11 |
63,373 |
616,217 |
+1,317 |
Sep16 |
160324 |
173~10 |
173~10 |
173~10 |
173~10 |
-0~11 |
|
|
|
Total Volume and Open Interest |
63,373 |
616,217 |
+1,317 |
Ultra 10-Yr T-Note(CBOT) |
Mar16 |
160321 |
140~020 |
140~020 |
140~020 |
140~020 |
-0~165 |
2 |
424 |
-6,078 |
Jun16 |
160324 |
139~125 |
139~255 |
139~085 |
139~110 |
-0~050 |
39,851 |
94,959 |
+1,380 |
Sep16 |
160324 |
138~130 |
138~130 |
138~130 |
138~130 |
-0~050 |
|
|
|
Total Volume and Open Interest |
39,851 |
94,959 |
+1,380 |
30 Day Federal Funds(CBOT) |
Mar16 |
160324 |
99.637 |
99.637 |
99.637 |
99.637 |
unch |
10,084 |
78,394 |
-6,496 |
Apr16 |
160324 |
99.630 |
99.635 |
99.630 |
99.635 |
unch |
4,983 |
129,638 |
+839 |
May16 |
160324 |
99.610 |
99.610 |
99.600 |
99.610 |
unch |
14,121 |
182,640 |
+399 |
Jun16 |
160324 |
99.560 |
99.565 |
99.560 |
99.565 |
unch |
6,508 |
56,943 |
-2,048 |
Jul16 |
160324 |
99.520 |
99.525 |
99.515 |
99.525 |
unch |
12,715 |
75,284 |
-1,966 |
Aug16 |
160324 |
99.475 |
99.485 |
99.465 |
99.480 |
-0.005 |
7,841 |
55,683 |
-817 |
Total Volume and Open Interest |
67,176 |
779,098 |
-10,646 |
3-Mth Euro-Yen(CME) |
Jun16 |
160324 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160324 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160324 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160324 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160324 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160324 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160324 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160324 |
99.935 |
99.935 |
99.935 |
99.935 |
unch |
|
|
|
Jun18 |
160324 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Sep18 |
160324 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160324 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160324 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160324 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160324 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160324 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160324 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160324 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160324 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160324 |
151.86 |
151.94 |
151.75 |
151.90 |
+0.05 |
1,054 |
15,197 |
-89 |
Sep16 |
160324 |
151.34 |
151.34 |
151.34 |
151.34 |
+0.05 |
|
|
|
Dec16 |
160324 |
151.34 |
151.34 |
151.34 |
151.34 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,054 |
15,197 |
-89 |
Euro-Buxl(EUREX) |
Jun16 |
160324 |
166.96 |
168.20 |
166.80 |
167.52 |
+1.08 |
25,543 |
115,312 |
+1,193 |
Sep16 |
160324 |
176.64 |
176.64 |
176.18 |
176.18 |
+1.24 |
0 |
12 |
+0 |
Dec16 |
160324 |
176.18 |
176.18 |
176.18 |
176.18 |
+1.24 |
|
|
|
Total Volume and Open Interest |
25,543 |
115,324 |
+1,193 |
Euro-Bund(EUREX) |
Jun16 |
160324 |
162.95 |
163.33 |
162.82 |
163.01 |
+0.28 |
594,136 |
1,195,598 |
-9,202 |
Sep16 |
160324 |
162.20 |
162.28 |
161.95 |
162.03 |
+0.30 |
98 |
478 |
+0 |
Dec16 |
160324 |
160.51 |
160.51 |
160.51 |
160.51 |
+0.28 |
|
|
|
Total Volume and Open Interest |
594,234 |
1,196,076 |
-9,202 |
Euro-Bobl(EUREX) |
Jun16 |
160324 |
130.99 |
131.08 |
130.89 |
130.95 |
unch |
382,743 |
1,002,099 |
-2,744 |
Sep16 |
160324 |
131.77 |
131.77 |
131.77 |
131.77 |
-0.08 |
0 |
12 |
+0 |
Dec16 |
160324 |
131.45 |
131.45 |
131.45 |
131.45 |
+0.20 |
|
|
|
Total Volume and Open Interest |
382,743 |
1,002,111 |
-2,744 |
Euro-Schatz(EUREX) |
Jun16 |
160324 |
111.79 |
111.80 |
111.76 |
111.78 |
-0.00 |
141,178 |
1,032,453 |
+4,815 |
Sep16 |
160324 |
111.75 |
111.75 |
111.75 |
111.75 |
-0.00 |
0 |
2 |
+0 |
Dec16 |
160324 |
111.75 |
111.75 |
111.75 |
111.75 |
-0.00 |
|
|
|
Total Volume and Open Interest |
141,178 |
1,032,455 |
+4,815 |
3-Mth Euribor(EUREX) |
Mar16 |
160314 |
100.225 |
100.225 |
100.225 |
100.225 |
unch |
278 |
5,335 |
+109 |
Jun16 |
160324 |
100.250 |
100.255 |
100.250 |
100.255 |
unch |
4 |
11,620 |
-3 |
Sep16 |
160324 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
10 |
5,981 |
+0 |
Total Volume and Open Interest |
239 |
71,671 |
+44 |
Long Gilt(LIFFE) |
Mar16 |
160324 |
121~19 |
121~19 |
121~18 |
121~18 |
-0~02 |
662 |
2,417 |
+138 |
Jun16 |
160324 |
120~29 |
121~06 |
120~17 |
120~23 |
-0~03 |
140,782 |
457,842 |
+2,236 |
Total Volume and Open Interest |
141,444 |
460,259 |
+2,374 |
3-Mth Short Sterling(LIFFE) |
Jun16 |
160324 |
99.40 |
99.41 |
99.40 |
99.40 |
unch |
18,808 |
442,033 |
+1,203 |
Sep16 |
160324 |
99.38 |
99.40 |
99.37 |
99.38 |
-0.01 |
39,049 |
376,405 |
+5,312 |
Dec16 |
160324 |
99.36 |
99.37 |
99.34 |
99.35 |
-0.02 |
49,967 |
406,915 |
+370 |
Mar17 |
160324 |
99.34 |
99.35 |
99.31 |
99.31 |
-0.03 |
31,691 |
322,615 |
+105 |
Jun17 |
160324 |
99.30 |
99.32 |
99.26 |
99.27 |
-0.02 |
39,538 |
290,837 |
-2,846 |
Sep17 |
160324 |
99.25 |
99.28 |
99.21 |
99.22 |
-0.02 |
46,407 |
251,737 |
-3,702 |
Total Volume and Open Interest |
367,941 |
3,100,861 |
+11,923 |
3-Mth Euribor(LIFFE) |
Jun16 |
160324 |
100.250 |
100.255 |
100.245 |
100.250 |
-0.005 |
19,645 |
480,670 |
-49 |
Sep16 |
160324 |
100.280 |
100.285 |
100.270 |
100.275 |
-0.005 |
49,653 |
483,705 |
+7,553 |
Dec16 |
160324 |
100.295 |
100.300 |
100.285 |
100.290 |
-0.005 |
54,232 |
450,760 |
-2,494 |
Total Volume and Open Interest |
310,331 |
3,395,514 |
-4,736 |
3-Mth Aus T-Bills(SFE) |
Jun16 |
160324 |
97.75 |
97.76 |
97.74 |
97.76 |
+0.01 |
15,769 |
234,075 |
+531 |
Sep16 |
160324 |
97.81 |
97.83 |
97.81 |
97.83 |
+0.01 |
15,477 |
220,360 |
-6,028 |
Dec16 |
160324 |
97.85 |
97.88 |
97.84 |
97.87 |
+0.02 |
12,042 |
158,961 |
+4,224 |
Mar17 |
160324 |
97.88 |
97.91 |
97.87 |
97.90 |
+0.02 |
6,051 |
126,135 |
-1,149 |
Jun17 |
160324 |
97.87 |
97.91 |
97.86 |
97.90 |
+0.02 |
3,482 |
62,980 |
+30 |
Sep17 |
160324 |
97.86 |
97.89 |
97.84 |
97.88 |
+0.02 |
4,820 |
56,717 |
+492 |
Dec17 |
160324 |
97.82 |
97.86 |
97.81 |
97.86 |
+0.03 |
2,984 |
33,176 |
+637 |
Mar18 |
160324 |
97.78 |
97.81 |
97.77 |
97.81 |
+0.03 |
1,670 |
17,597 |
+186 |
Jun18 |
160324 |
97.75 |
97.77 |
97.75 |
97.77 |
+0.03 |
126 |
10,680 |
+40 |
Sep18 |
160324 |
97.71 |
97.71 |
97.70 |
97.71 |
+0.04 |
75 |
1,156 |
-35 |
Total Volume and Open Interest |
62,696 |
924,414 |
-972 |
10-Year Aus T-Bonds(SFE) |
Jun16 |
160324 |
97.35 |
97.43 |
97.34 |
97.42 |
+0.07 |
73,172 |
748,030 |
+2,752 |
Sep16 |
160324 |
97.42 |
97.42 |
97.42 |
97.42 |
+0.07 |
|
|
|
Total Volume and Open Interest |
73,172 |
748,030 |
+2,752 |
3-Year Aus T-Bonds(SFE) |
Jun16 |
160324 |
97.98 |
98.03 |
97.96 |
98.03 |
+0.05 |
94,263 |
714,845 |
-16,823 |
Sep16 |
160324 |
98.03 |
98.03 |
98.03 |
98.03 |
+0.05 |
|
|
|
Total Volume and Open Interest |
94,263 |
714,845 |
-16,823 |
Gold(CMX) |
Apr16 |
160324 |
1220.7 |
1224.2 |
1211.2 |
1221.6 |
-2.4 |
195,733 |
183,677 |
-25,174 |
Jun16 |
160324 |
1222.1 |
1225.6 |
1212.6 |
1223.5 |
-2.1 |
57,369 |
226,920 |
+20,168 |
Aug16 |
160324 |
1223.8 |
1227.0 |
1215.1 |
1224.9 |
-2.0 |
7,559 |
31,101 |
+2,559 |
Oct16 |
160324 |
1226.9 |
1226.9 |
1220.2 |
1226.2 |
-2.0 |
11,648 |
19,399 |
+8,199 |
Dec16 |
160324 |
1228.1 |
1229.1 |
1216.8 |
1227.6 |
-1.8 |
4,849 |
21,272 |
+171 |
Feb17 |
160324 |
1222.3 |
1229.2 |
1221.0 |
1228.9 |
-1.8 |
252 |
4,196 |
+79 |
Apr17 |
160324 |
1229.2 |
1230.3 |
1227.6 |
1230.3 |
-1.6 |
65 |
2,842 |
+25 |
Jun17 |
160324 |
1222.0 |
1231.7 |
1222.0 |
1231.7 |
-1.6 |
356 |
5,610 |
+47 |
Aug17 |
160324 |
1233.0 |
1233.0 |
1233.0 |
1233.0 |
-1.6 |
0 |
106 |
+0 |
Oct17 |
160324 |
1234.4 |
1234.4 |
1234.4 |
1234.4 |
-1.6 |
23 |
957 |
-6 |
Dec17 |
160324 |
1231.6 |
1235.8 |
1231.6 |
1235.8 |
-1.6 |
526 |
5,676 |
-13 |
Total Volume and Open Interest |
279,513 |
510,579 |
+6,427 |
Silver(CMX) |
Mar16 |
160324 |
1529.0 |
1531.5 |
1518.0 |
1519.1 |
-7.2 |
45 |
289 |
-58 |
May16 |
160324 |
1527.5 |
1533.5 |
1510.5 |
1519.9 |
-7.3 |
46,578 |
121,098 |
-1,856 |
Jul16 |
160324 |
1531.5 |
1537.0 |
1515.0 |
1523.6 |
-7.3 |
7,333 |
21,372 |
+651 |
Sep16 |
160324 |
1534.5 |
1539.5 |
1526.0 |
1527.3 |
-7.2 |
989 |
10,873 |
-84 |
Dec16 |
160324 |
1540.0 |
1544.5 |
1525.0 |
1532.3 |
-7.2 |
445 |
15,754 |
+130 |
Mar17 |
160324 |
1542.0 |
1542.0 |
1537.7 |
1537.7 |
-7.2 |
2 |
810 |
+2 |
May17 |
160324 |
1541.4 |
1541.4 |
1541.4 |
1541.4 |
-7.2 |
0 |
27 |
+0 |
Total Volume and Open Interest |
55,725 |
175,775 |
-1,241 |
Platinum(NYMEX) |
Apr16 |
160324 |
961.5 |
963.4 |
942.0 |
952.4 |
-8.4 |
18,005 |
24,095 |
-6,578 |
Jul16 |
160324 |
962.5 |
964.1 |
943.0 |
953.5 |
-8.2 |
10,895 |
36,795 |
+6,815 |
Oct16 |
160324 |
961.6 |
963.0 |
945.0 |
955.2 |
-8.2 |
43 |
1,723 |
+5 |
Jan17 |
160324 |
956.2 |
956.2 |
956.2 |
956.2 |
-8.2 |
5 |
13 |
+5 |
Total Volume and Open Interest |
28,975 |
62,649 |
+248 |
Palladium(NYMEX) |
Mar16 |
160324 |
573.80 |
573.80 |
572.95 |
572.95 |
-9.80 |
1 |
13 |
-14 |
Jun16 |
160324 |
583.00 |
586.00 |
570.20 |
572.65 |
-10.45 |
2,735 |
21,772 |
+71 |
Sep16 |
160324 |
575.15 |
575.15 |
572.80 |
572.80 |
-10.40 |
27 |
554 |
+2 |
Total Volume and Open Interest |
2,788 |
22,446 |
+73 |
Copper(CMX) |
Mar16 |
160324 |
222.50 |
223.25 |
221.00 |
222.45 |
-0.60 |
296 |
755 |
-52 |
May16 |
160324 |
223.95 |
224.35 |
220.55 |
222.90 |
-0.65 |
35,360 |
96,673 |
+29 |
Jul16 |
160324 |
224.60 |
225.00 |
221.40 |
223.60 |
-0.70 |
3,305 |
34,723 |
+612 |
Sep16 |
160324 |
224.60 |
224.60 |
222.35 |
224.10 |
-0.70 |
1,332 |
21,595 |
+234 |
Dec16 |
160324 |
224.20 |
225.00 |
222.45 |
224.35 |
-0.75 |
672 |
14,311 |
+193 |
Total Volume and Open Interest |
41,285 |
178,177 |
+1,115 |
E-mini DJIA Index(CBOT) |
Jun16 |
160324 |
17423 |
17463 |
17299 |
17439 |
+13 |
128,386 |
90,949 |
+4,905 |
Sep16 |
160324 |
17271 |
17360 |
17238 |
17355 |
+14 |
17 |
209 |
+4 |
Dec16 |
160324 |
17220 |
17295 |
17220 |
17295 |
+14 |
0 |
2 |
+0 |
Mar17 |
160324 |
17235 |
17235 |
17235 |
17235 |
+14 |
|
|
|
Total Volume and Open Interest |
128,403 |
91,160 |
+4,909 |
S & P 500(CME) |
Jun16 |
160324 |
2028.00 |
2029.00 |
2012.30 |
2028.60 |
-0.20 |
5,388 |
59,986 |
+479 |
Sep16 |
160324 |
2007.50 |
2020.70 |
2006.80 |
2020.70 |
-0.10 |
0 |
270 |
+0 |
Dec16 |
160324 |
2014.00 |
2014.00 |
2000.10 |
2014.00 |
-0.10 |
0 |
1 |
+0 |
Mar17 |
160324 |
2009.30 |
2009.30 |
1995.50 |
2009.30 |
-0.20 |
|
|
|
Total Volume and Open Interest |
5,388 |
60,257 |
+479 |
S & P 500 E-Mini(Globex) |
Jun16 |
160324 |
2028.00 |
2030.25 |
2012.25 |
2028.50 |
-0.25 |
1,496,196 |
2,811,527 |
+7,250 |
Sep16 |
160324 |
2019.75 |
2022.25 |
2004.50 |
2020.75 |
unch |
1,577 |
7,550 |
+176 |
Dec16 |
160324 |
2012.75 |
2015.50 |
1998.25 |
2014.00 |
unch |
841 |
1,589 |
+201 |
Mar17 |
160324 |
2003.00 |
2009.25 |
2001.50 |
2009.25 |
-0.25 |
1 |
53 |
+1 |
Total Volume and Open Interest |
1,498,615 |
2,820,719 |
+7,628 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160324 |
4395.00 |
4401.00 |
4365.00 |
4397.30 |
+1.80 |
190,219 |
211,166 |
+5,563 |
Sep16 |
160324 |
4381.50 |
4392.00 |
4358.00 |
4390.80 |
+0.80 |
101 |
153 |
+51 |
Dec16 |
160324 |
4388.30 |
4388.30 |
4367.50 |
4388.30 |
+0.80 |
0 |
78 |
+0 |
Total Volume and Open Interest |
190,320 |
211,397 |
+5,614 |
S&P Midcap 400(CME) e-Mini |
Mar16 |
160318 |
1424.90 |
1425.00 |
1420.70 |
1420.70 |
-1.40 |
11,808 |
12,063 |
-8,117 |
Jun16 |
160324 |
1407.60 |
1411.00 |
1394.10 |
1409.30 |
+0.90 |
13,546 |
84,539 |
-257 |
Sep16 |
160324 |
1405.00 |
1405.00 |
1398.00 |
1405.00 |
+0.90 |
1 |
7 |
+0 |
Total Volume and Open Interest |
13,547 |
84,557 |
-257 |
Volatility Index(CBOE) |
Mar16 |
160316 |
17.00 |
17.05 |
16.55 |
17.00 |
+0.10 |
52,731 |
64,159 |
-9,546 |
Apr16 |
160324 |
17.70 |
18.55 |
17.35 |
17.38 |
-0.35 |
78,958 |
181,868 |
-6,179 |
May16 |
160324 |
19.15 |
19.84 |
19.05 |
19.08 |
-0.15 |
39,578 |
55,453 |
+5,798 |
Jun16 |
160324 |
19.84 |
20.43 |
19.79 |
19.83 |
-0.05 |
11,513 |
21,752 |
-899 |
Total Volume and Open Interest |
139,366 |
314,459 |
-1,088 |
Russell 2000(ICE) |
Jun16 |
160324 |
1071.90 |
1075.80 |
1059.50 |
1074.90 |
+3.40 |
66,925 |
386,894 |
+902 |
Sep16 |
160324 |
1066.10 |
1071.10 |
1066.10 |
1071.10 |
+3.40 |
0 |
24 |
+0 |
Dec16 |
160324 |
1067.50 |
1067.50 |
1067.50 |
1067.50 |
+3.40 |
0 |
10 |
+0 |
Total Volume and Open Interest |
66,925 |
386,928 |
+902 |
Nikkei 225(CME) |
Jun16 |
160324 |
16850 |
16970 |
16645 |
16835 |
-15 |
15,272 |
30,392 |
+205 |
Sep16 |
160324 |
16845 |
16845 |
16845 |
16845 |
-15 |
2 |
2 |
+0 |
Total Volume and Open Interest |
15,274 |
30,399 |
+205 |
Nikkei 225(SGX) |
Jun16 |
160324 |
16860 |
16960 |
16705 |
16720 |
-135 |
82,575 |
176,574 |
+3,934 |
Sep16 |
160324 |
16765 |
16855 |
16695 |
16695 |
-135 |
119 |
643 |
+75 |
Dec16 |
160324 |
16585 |
16585 |
16585 |
16585 |
-135 |
1 |
3,801 |
+1 |
Total Volume and Open Interest |
82,695 |
190,559 |
+4,010 |
Nikkei 225(CME) Yen |
Mar16 |
160310 |
16800 |
17170 |
16465 |
16680 |
-115 |
65,182 |
66,351 |
-20,258 |
Jun16 |
160324 |
16775 |
16910 |
16585 |
16770 |
-20 |
58,426 |
61,464 |
-588 |
Sep16 |
160324 |
16765 |
16850 |
16570 |
16735 |
-20 |
|
|
|
Total Volume and Open Interest |
58,426 |
61,470 |
-588 |
Nikkei 225(CME) e-Mini Yen |
Mar16 |
160310 |
16870 |
16870 |
16680 |
16680 |
-120 |
5 |
70 |
+5 |
Jun16 |
160324 |
16770 |
16770 |
16770 |
16770 |
-20 |
5 |
11 |
+5 |
Sep16 |
160324 |
16740 |
16740 |
16735 |
16740 |
-20 |
|
|
|
Total Volume and Open Interest |
5 |
11 |
+5 |
CAC 40(EURONEXT) |
Apr16 |
160324 |
4397.0 |
4398.0 |
4321.5 |
4328.5 |
-94.0 |
100,123 |
249,046 |
+8,751 |
May16 |
160324 |
4315.0 |
4315.5 |
4255.0 |
4257.0 |
-93.5 |
17 |
13 |
+5 |
Jun16 |
160324 |
4283.0 |
4283.0 |
4204.5 |
4210.0 |
-93.5 |
642 |
9,084 |
+115 |
Total Volume and Open Interest |
100,782 |
258,147 |
+8,871 |
Hang Seng Index(HKFE) |
Mar16 |
160324 |
20644 |
20672 |
20263 |
20319 |
-326 |
103,189 |
95,294 |
-3,157 |
Apr16 |
160324 |
20634 |
20652 |
20253 |
20306 |
-324 |
9,386 |
10,861 |
+4,667 |
Total Volume and Open Interest |
113,089 |
112,544 |
+1,465 |
DAX(EUREX) |
Jun16 |
160324 |
9999.0 |
10023.5 |
9876.5 |
9905.5 |
-163.0 |
116,268 |
106,706 |
-706 |
Sep16 |
160324 |
9974.0 |
10002.0 |
9880.0 |
9897.5 |
-163.0 |
188 |
1,017 |
+18 |
Dec16 |
160324 |
9890.5 |
9890.5 |
9890.5 |
9890.5 |
-163.0 |
|
|
|
Total Volume and Open Interest |
116,456 |
107,723 |
-688 |
Mini-DAX(EUREX) |
Mar16 |
160318 |
9872.0 |
9935.0 |
9819.0 |
9901.5 |
+29.5 |
16,755 |
7,843 |
-450 |
Jun16 |
160324 |
10000.0 |
10021.0 |
9876.0 |
9905.0 |
-163.0 |
25,659 |
5,121 |
-92 |
Sep16 |
160324 |
9995.0 |
9995.0 |
9881.0 |
9897.0 |
-163.0 |
19 |
47 |
-4 |
Total Volume and Open Interest |
25,678 |
5,168 |
-96 |
FT-SE 100(EURONEXT) |
Jun16 |
160324 |
6109.00 |
6111.50 |
6029.50 |
6057.50 |
-80.00 |
131,699 |
596,613 |
+6,163 |
Sep16 |
160324 |
6005.50 |
6005.50 |
6005.50 |
6005.50 |
-81.50 |
1 |
1,784 |
+1 |
Dec16 |
160324 |
5971.50 |
5971.50 |
5971.50 |
5971.50 |
-81.50 |
|
|
|
Total Volume and Open Interest |
131,700 |
598,397 |
+6,164 |
SPI 200(SFE) |
Jun16 |
160324 |
5131.0 |
5146.0 |
5053.0 |
5081.0 |
-51.0 |
24,260 |
228,317 |
-2,972 |
Sep16 |
160324 |
5043.0 |
5043.0 |
5037.0 |
5037.0 |
-50.0 |
96 |
799 |
-96 |
Dec16 |
160324 |
5023.0 |
5023.0 |
5023.0 |
5023.0 |
-50.0 |
0 |
1,981 |
+0 |
Total Volume and Open Interest |
24,357 |
231,992 |
-3,069 |
FTSE MIB(ISE) |
Jun16 |
160324 |
17910.00 |
18015.00 |
17675.00 |
17740.00 |
-293.00 |
36,314 |
57,960 |
+1,519 |
Sep16 |
160324 |
17690.00 |
17790.00 |
17605.00 |
17633.00 |
-290.00 |
15 |
29 |
+2 |
Dec16 |
160324 |
17508.00 |
17508.00 |
17508.00 |
17508.00 |
-290.00 |
|
|
|
Total Volume and Open Interest |
36,329 |
57,989 |
+1,521 |
KOSPI 200(KFE) |
Jun16 |
160324 |
246.00 |
246.25 |
244.25 |
245.35 |
-0.45 |
103,941 |
117,799 |
-191 |
Sep16 |
160324 |
246.85 |
246.90 |
245.10 |
246.05 |
-0.60 |
904 |
4,361 |
+677 |
Dec16 |
160324 |
247.10 |
247.10 |
247.10 |
247.10 |
-0.45 |
0 |
2,410 |
+10 |
Total Volume and Open Interest |
104,845 |
125,499 |
+535 |
GSCI(CME) |
Apr16 |
160324 |
324.00 |
328.20 |
323.45 |
327.95 |
-1.45 |
38 |
11,508 |
-16 |
May16 |
160324 |
332.20 |
332.20 |
328.80 |
332.20 |
-1.00 |
|
|
|
Jun16 |
160324 |
334.10 |
334.10 |
334.10 |
334.10 |
-1.00 |
|
|
|
Total Volume and Open Interest |
38 |
11,508 |
-16 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|