|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 28, 2016 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May16 |
160328 |
911.00 |
914.75 |
906.25 |
909.00 |
-1.50 |
119,595 |
349,137 |
-2,899 |
Jul16 |
160328 |
918.75 |
921.75 |
913.25 |
916.00 |
-1.75 |
41,216 |
178,865 |
+1,009 |
Aug16 |
160328 |
922.00 |
923.75 |
915.25 |
918.25 |
-1.75 |
4,374 |
21,816 |
-26 |
Sep16 |
160328 |
920.75 |
923.25 |
915.25 |
918.25 |
-1.25 |
786 |
10,541 |
-130 |
Nov16 |
160328 |
922.25 |
926.00 |
918.50 |
922.00 |
-0.75 |
17,230 |
160,755 |
+1,243 |
Jan17 |
160328 |
925.50 |
929.50 |
922.75 |
925.75 |
-0.75 |
564 |
4,679 |
-1 |
Mar17 |
160328 |
927.25 |
930.50 |
924.00 |
927.00 |
-0.50 |
1,228 |
10,382 |
+280 |
May17 |
160328 |
927.00 |
928.50 |
923.75 |
925.25 |
-1.00 |
2,145 |
4,742 |
+221 |
Jul17 |
160328 |
930.00 |
931.00 |
929.25 |
929.25 |
-0.75 |
589 |
3,707 |
+124 |
Aug17 |
160328 |
927.00 |
927.00 |
927.00 |
927.00 |
-0.75 |
0 |
49 |
+0 |
Sep17 |
160328 |
918.75 |
918.75 |
918.75 |
918.75 |
-1.25 |
0 |
35 |
+0 |
Nov17 |
160328 |
913.00 |
915.75 |
912.00 |
912.75 |
-1.00 |
289 |
4,827 |
+58 |
Jan18 |
160328 |
917.75 |
917.75 |
917.75 |
917.75 |
-0.75 |
0 |
16 |
+0 |
Mar18 |
160328 |
922.25 |
922.25 |
922.25 |
922.25 |
-1.00 |
0 |
18 |
+0 |
Total Volume and Open Interest |
188,016 |
749,631 |
-121 |
Soybean Meal(CBOT) |
May16 |
160328 |
275.20 |
276.20 |
271.90 |
272.10 |
-3.20 |
33,330 |
157,117 |
-2,409 |
Jul16 |
160328 |
278.00 |
278.60 |
274.30 |
274.50 |
-3.30 |
10,972 |
102,011 |
+860 |
Aug16 |
160328 |
278.80 |
279.60 |
275.40 |
275.60 |
-3.30 |
1,575 |
22,700 |
-22 |
Sep16 |
160328 |
280.20 |
280.70 |
276.60 |
276.80 |
-3.20 |
764 |
19,396 |
-26 |
Oct16 |
160328 |
280.50 |
281.30 |
277.50 |
277.60 |
-3.30 |
583 |
13,157 |
-71 |
Dec16 |
160328 |
282.70 |
283.20 |
279.30 |
279.70 |
-3.10 |
3,461 |
46,761 |
-369 |
Jan17 |
160328 |
283.80 |
283.80 |
280.30 |
280.60 |
-3.10 |
277 |
3,676 |
+82 |
Mar17 |
160328 |
283.70 |
284.00 |
280.60 |
280.70 |
-3.00 |
304 |
4,878 |
+71 |
May17 |
160328 |
280.90 |
280.90 |
279.80 |
279.80 |
-3.10 |
786 |
2,675 |
+206 |
Jul17 |
160328 |
281.50 |
281.50 |
280.90 |
280.90 |
-2.90 |
110 |
1,618 |
+22 |
Total Volume and Open Interest |
52,255 |
375,681 |
-1,625 |
Soybean Oil(CBOT) |
May16 |
160328 |
33.24 |
33.78 |
33.24 |
33.63 |
+0.45 |
48,099 |
207,718 |
-3,704 |
Jul16 |
160328 |
33.50 |
34.00 |
33.50 |
33.86 |
+0.45 |
20,476 |
109,077 |
-1,898 |
Aug16 |
160328 |
33.67 |
34.08 |
33.62 |
33.94 |
+0.43 |
3,313 |
24,683 |
+39 |
Sep16 |
160328 |
33.74 |
34.19 |
33.69 |
34.04 |
+0.43 |
1,632 |
16,139 |
+70 |
Oct16 |
160328 |
33.81 |
34.24 |
33.79 |
34.12 |
+0.43 |
523 |
9,575 |
-64 |
Dec16 |
160328 |
33.86 |
34.40 |
33.86 |
34.28 |
+0.43 |
4,142 |
47,720 |
+373 |
Jan17 |
160328 |
34.19 |
34.59 |
34.17 |
34.47 |
+0.44 |
286 |
4,397 |
+65 |
Mar17 |
160328 |
34.31 |
34.69 |
34.31 |
34.59 |
+0.44 |
339 |
5,176 |
-15 |
May17 |
160328 |
34.52 |
34.66 |
34.52 |
34.64 |
+0.46 |
714 |
3,102 |
+251 |
Jul17 |
160328 |
34.79 |
34.79 |
34.79 |
34.79 |
+0.45 |
98 |
3,676 |
+32 |
Total Volume and Open Interest |
79,744 |
438,046 |
-4,813 |
Canola(WCE) |
May16 |
160328 |
470.9 |
477.8 |
470.9 |
474.5 |
+3.6 |
11,967 |
107,544 |
-1,969 |
Jul16 |
160328 |
477.3 |
482.5 |
477.3 |
479.2 |
+3.3 |
6,459 |
39,221 |
+1,291 |
Nov16 |
160328 |
476.8 |
482.9 |
476.8 |
480.9 |
+4.2 |
3,878 |
23,074 |
-1,455 |
Jan17 |
160328 |
479.4 |
486.1 |
479.4 |
484.0 |
+4.4 |
71 |
1,246 |
+3 |
Mar17 |
160328 |
481.0 |
486.6 |
481.0 |
484.5 |
+3.3 |
50 |
322 |
+30 |
Total Volume and Open Interest |
22,425 |
171,458 |
-2,100 |
Corn(CBOT) |
May16 |
160328 |
369.50 |
372.00 |
367.75 |
370.50 |
+0.50 |
126,700 |
613,585 |
-3,296 |
Jul16 |
160328 |
374.00 |
376.50 |
372.00 |
374.75 |
+0.25 |
39,592 |
319,545 |
+3,520 |
Sep16 |
160328 |
379.25 |
381.00 |
376.50 |
379.50 |
+0.25 |
13,661 |
140,092 |
+1,088 |
Dec16 |
160328 |
386.75 |
389.00 |
384.50 |
387.50 |
+0.25 |
34,417 |
190,426 |
+2,691 |
Mar17 |
160328 |
395.00 |
397.25 |
393.25 |
395.75 |
+0.25 |
943 |
37,809 |
+80 |
May17 |
160328 |
398.25 |
401.25 |
398.00 |
400.00 |
unch |
245 |
7,105 |
+27 |
Jul17 |
160328 |
402.50 |
404.50 |
401.25 |
403.00 |
-0.25 |
398 |
17,652 |
+49 |
Sep17 |
160328 |
395.75 |
395.75 |
394.75 |
395.25 |
-0.50 |
8 |
1,948 |
+2 |
Dec17 |
160328 |
394.00 |
395.25 |
392.75 |
394.50 |
+0.25 |
300 |
12,769 |
+57 |
Mar18 |
160328 |
404.00 |
404.00 |
403.75 |
403.75 |
+0.25 |
0 |
554 |
+0 |
Total Volume and Open Interest |
216,264 |
1,343,088 |
+4,218 |
Wheat(CBOT) |
May16 |
160328 |
465.75 |
477.25 |
463.50 |
471.00 |
+8.00 |
34,997 |
216,817 |
+67 |
Jul16 |
160328 |
472.75 |
484.50 |
471.50 |
478.00 |
+7.25 |
17,044 |
123,701 |
+3,227 |
Sep16 |
160328 |
482.75 |
493.75 |
482.00 |
488.00 |
+7.25 |
2,960 |
38,081 |
+387 |
Dec16 |
160328 |
497.25 |
508.00 |
496.25 |
502.00 |
+6.75 |
2,038 |
45,059 |
+685 |
Mar17 |
160328 |
510.75 |
520.25 |
509.50 |
515.50 |
+6.75 |
652 |
11,451 |
+345 |
May17 |
160328 |
517.75 |
525.00 |
517.75 |
523.75 |
+6.50 |
67 |
2,385 |
+2 |
Total Volume and Open Interest |
57,769 |
438,957 |
+4,712 |
Wheat(KCBT) |
May16 |
160328 |
471.75 |
485.00 |
471.00 |
477.00 |
+5.25 |
10,166 |
89,221 |
+1,073 |
Jul16 |
160328 |
482.50 |
496.00 |
482.00 |
488.00 |
+5.25 |
6,017 |
68,343 |
+1,580 |
Sep16 |
160328 |
496.75 |
509.75 |
496.75 |
501.75 |
+5.50 |
1,007 |
13,835 |
+0 |
Dec16 |
160328 |
517.00 |
528.25 |
517.00 |
521.25 |
+5.50 |
415 |
22,292 |
+35 |
Mar17 |
160328 |
529.75 |
540.00 |
529.75 |
533.50 |
+5.75 |
72 |
8,975 |
-6 |
May17 |
160328 |
537.25 |
542.75 |
537.25 |
541.00 |
+5.50 |
22 |
2,696 |
+10 |
Jul17 |
160328 |
549.00 |
552.00 |
546.00 |
546.00 |
+5.75 |
3 |
682 |
+1 |
Total Volume and Open Interest |
17,702 |
206,239 |
+2,693 |
Wheat(MGE) |
May16 |
160328 |
514.00 |
523.75 |
514.00 |
517.75 |
+3.75 |
3,296 |
26,803 |
+93 |
Jul16 |
160328 |
522.50 |
532.00 |
522.25 |
525.50 |
+3.00 |
1,109 |
19,418 |
+38 |
Sep16 |
160328 |
533.00 |
541.50 |
533.00 |
535.25 |
+2.75 |
428 |
8,862 |
+19 |
Dec16 |
160328 |
548.00 |
555.00 |
548.00 |
548.75 |
+2.75 |
174 |
7,333 |
+4 |
Mar17 |
160328 |
560.00 |
569.25 |
560.00 |
562.25 |
+2.25 |
129 |
3,640 |
-14 |
May17 |
160328 |
571.75 |
575.75 |
570.25 |
570.25 |
+1.75 |
95 |
1,191 |
+59 |
Total Volume and Open Interest |
5,231 |
67,419 |
+199 |
Oats(CBOT) |
May16 |
160328 |
187.00 |
192.00 |
187.00 |
190.00 |
+3.00 |
303 |
7,586 |
+25 |
Jul16 |
160328 |
199.25 |
202.50 |
198.00 |
200.25 |
+3.00 |
58 |
2,382 |
+0 |
Sep16 |
160328 |
204.75 |
206.50 |
204.75 |
206.50 |
+2.75 |
6 |
178 |
+6 |
Dec16 |
160328 |
210.50 |
216.00 |
210.50 |
213.25 |
+2.75 |
4 |
419 |
+0 |
Total Volume and Open Interest |
371 |
10,566 |
+31 |
Rough Rice(CBOT) |
May16 |
160328 |
10.27 |
10.28 |
10.16 |
10.19 |
-0.08 |
395 |
10,301 |
-32 |
Jul16 |
160328 |
10.53 |
10.53 |
10.46 |
10.47 |
-0.07 |
18 |
1,807 |
+4 |
Sep16 |
160328 |
10.71 |
10.71 |
10.64 |
10.64 |
-0.07 |
12 |
408 |
+11 |
Nov16 |
160328 |
10.78 |
10.78 |
10.77 |
10.77 |
-0.05 |
0 |
115 |
+0 |
Total Volume and Open Interest |
425 |
12,631 |
-17 |
Live Cattle(CME) |
Apr16 |
160328 |
135.950 |
136.485 |
134.750 |
135.100 |
-0.750 |
10,319 |
60,678 |
-2,513 |
Jun16 |
160328 |
125.300 |
125.900 |
124.950 |
125.535 |
+0.150 |
18,976 |
121,258 |
+271 |
Aug16 |
160328 |
120.800 |
121.635 |
120.330 |
121.350 |
+0.520 |
6,643 |
54,143 |
-242 |
Oct16 |
160328 |
120.230 |
120.950 |
119.800 |
120.730 |
+0.345 |
3,883 |
33,193 |
+499 |
Dec16 |
160328 |
120.000 |
120.330 |
119.430 |
120.150 |
+0.070 |
1,082 |
16,119 |
-83 |
Feb17 |
160328 |
119.000 |
119.350 |
118.500 |
119.180 |
unch |
281 |
5,047 |
+38 |
Total Volume and Open Interest |
41,382 |
294,488 |
-2,011 |
Feeder Cattle(CME) |
Mar16 |
160324 |
160.985 |
161.200 |
160.800 |
160.985 |
-0.415 |
1,145 |
2,018 |
-424 |
Apr16 |
160328 |
156.235 |
156.650 |
155.050 |
155.580 |
-0.250 |
4,540 |
7,477 |
-678 |
May16 |
160328 |
155.300 |
155.830 |
154.235 |
154.850 |
-0.185 |
4,435 |
14,563 |
+122 |
Aug16 |
160328 |
154.935 |
155.685 |
153.950 |
154.735 |
-0.115 |
1,754 |
11,629 |
-63 |
Sep16 |
160328 |
154.080 |
154.400 |
152.685 |
153.450 |
-0.130 |
574 |
2,287 |
+191 |
Oct16 |
160328 |
151.750 |
152.350 |
150.785 |
151.485 |
-0.165 |
368 |
1,749 |
+52 |
Nov16 |
160328 |
148.150 |
148.200 |
146.700 |
147.380 |
+0.280 |
154 |
1,629 |
-5 |
Total Volume and Open Interest |
12,272 |
41,350 |
-482 |
Lean Hogs(CME) |
Apr16 |
160328 |
69.750 |
71.680 |
69.330 |
69.930 |
+0.295 |
8,534 |
30,759 |
-1,479 |
May16 |
160328 |
76.750 |
79.635 |
76.750 |
78.285 |
+1.635 |
67 |
1,992 |
+28 |
Jun16 |
160328 |
80.580 |
83.400 |
80.580 |
82.450 |
+1.600 |
10,096 |
91,583 |
+2,894 |
Jul16 |
160328 |
80.230 |
82.535 |
80.135 |
81.885 |
+1.750 |
2,055 |
20,952 |
+61 |
Aug16 |
160328 |
79.550 |
81.480 |
79.285 |
81.135 |
+1.905 |
2,553 |
33,574 |
-139 |
Oct16 |
160328 |
69.035 |
70.000 |
69.000 |
69.930 |
+1.000 |
3,045 |
30,238 |
+1,422 |
Dec16 |
160328 |
63.750 |
64.400 |
63.500 |
64.180 |
+0.850 |
790 |
17,634 |
+343 |
Feb17 |
160328 |
66.350 |
66.885 |
66.135 |
66.700 |
+0.700 |
344 |
5,741 |
+185 |
Total Volume and Open Interest |
27,501 |
234,300 |
+3,316 |
Class III Milk(CME) |
Mar16 |
160328 |
13.78 |
13.78 |
13.76 |
13.77 |
unch |
121 |
3,752 |
-23 |
Apr16 |
160328 |
13.88 |
14.00 |
13.78 |
13.84 |
-0.02 |
124 |
4,868 |
-34 |
May16 |
160328 |
13.78 |
13.90 |
13.69 |
13.75 |
-0.03 |
223 |
4,440 |
+30 |
Jun16 |
160328 |
13.80 |
13.91 |
13.73 |
13.78 |
unch |
37 |
3,970 |
-1 |
Jul16 |
160328 |
13.92 |
14.06 |
13.88 |
13.98 |
+0.03 |
53 |
3,096 |
-31 |
Aug16 |
160328 |
14.27 |
14.35 |
14.21 |
14.34 |
+0.02 |
8 |
2,594 |
-1 |
Sep16 |
160328 |
14.52 |
14.53 |
14.47 |
14.52 |
-0.05 |
8 |
2,527 |
-4 |
Oct16 |
160328 |
14.70 |
14.71 |
14.64 |
14.66 |
-0.03 |
20 |
2,051 |
+1 |
Nov16 |
160328 |
14.72 |
14.72 |
14.67 |
14.69 |
-0.04 |
1 |
1,933 |
+0 |
Dec16 |
160328 |
14.69 |
14.71 |
14.67 |
14.69 |
-0.04 |
19 |
1,835 |
+0 |
Jan17 |
160328 |
14.66 |
14.69 |
14.66 |
14.66 |
unch |
31 |
405 |
+14 |
Feb17 |
160328 |
14.69 |
14.72 |
14.69 |
14.69 |
+0.04 |
7 |
311 |
+5 |
Mar17 |
160328 |
14.77 |
14.77 |
14.75 |
14.75 |
-0.02 |
5 |
300 |
+1 |
Total Volume and Open Interest |
692 |
33,011 |
-30 |
Cocoa(ICE) |
May16 |
160328 |
2946 |
3001 |
2946 |
2970 |
+8 |
22,816 |
75,204 |
-2,363 |
Jul16 |
160328 |
2972 |
3011 |
2964 |
2980 |
+8 |
11,852 |
62,148 |
+264 |
Sep16 |
160328 |
2965 |
2996 |
2955 |
2967 |
+8 |
4,825 |
44,757 |
+674 |
Dec16 |
160328 |
2934 |
2968 |
2926 |
2942 |
+11 |
1,632 |
21,489 |
+296 |
Mar17 |
160328 |
2909 |
2944 |
2902 |
2920 |
+14 |
696 |
26,555 |
-125 |
May17 |
160328 |
2894 |
2928 |
2894 |
2913 |
+15 |
110 |
4,545 |
+10 |
Jul17 |
160328 |
2922 |
2922 |
2906 |
2906 |
+16 |
8 |
1,289 |
-2 |
Total Volume and Open Interest |
41,946 |
241,515 |
-1,246 |
Coffee "C"(ICE) |
May16 |
160328 |
127.45 |
129.55 |
126.50 |
128.55 |
+1.00 |
19,197 |
80,652 |
-515 |
Jul16 |
160328 |
129.40 |
131.40 |
128.35 |
130.55 |
+1.05 |
6,550 |
43,193 |
+1 |
Sep16 |
160328 |
131.20 |
133.05 |
130.10 |
132.30 |
+1.05 |
3,687 |
27,970 |
-47 |
Dec16 |
160328 |
133.05 |
134.85 |
131.95 |
134.00 |
+0.95 |
1,427 |
28,017 |
+136 |
Mar17 |
160328 |
133.80 |
136.35 |
133.80 |
135.70 |
+0.90 |
365 |
7,219 |
+36 |
May17 |
160328 |
137.60 |
137.60 |
136.60 |
137.10 |
+1.00 |
146 |
2,996 |
+0 |
Total Volume and Open Interest |
31,656 |
195,863 |
-282 |
Orange Juice(ICE) |
May16 |
160328 |
135.80 |
136.05 |
132.60 |
135.10 |
-0.80 |
1,262 |
8,890 |
-70 |
Jul16 |
160328 |
134.50 |
135.80 |
133.05 |
134.90 |
-0.80 |
229 |
2,617 |
+184 |
Sep16 |
160328 |
135.05 |
135.05 |
135.05 |
135.05 |
-0.75 |
87 |
1,003 |
+24 |
Nov16 |
160328 |
135.15 |
135.15 |
135.15 |
135.15 |
-0.50 |
3 |
363 |
-1 |
Jan17 |
160328 |
135.50 |
135.50 |
135.50 |
135.50 |
-0.55 |
0 |
77 |
+0 |
Mar17 |
160328 |
136.40 |
136.40 |
136.40 |
136.40 |
-0.55 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,581 |
12,951 |
+137 |
Sugar #11(ICE) |
May16 |
160328 |
15.85 |
16.25 |
15.60 |
15.94 |
+0.07 |
63,084 |
325,815 |
+7,514 |
Jul16 |
160328 |
15.80 |
16.28 |
15.61 |
16.03 |
+0.15 |
35,606 |
236,126 |
+1,204 |
Oct16 |
160328 |
15.98 |
16.40 |
15.76 |
16.18 |
+0.16 |
19,584 |
129,498 |
+199 |
Mar17 |
160328 |
16.37 |
16.82 |
16.19 |
16.62 |
+0.16 |
11,309 |
85,090 |
+3,139 |
May17 |
160328 |
15.95 |
16.45 |
15.92 |
16.27 |
+0.12 |
4,229 |
14,203 |
+561 |
Jul17 |
160328 |
15.61 |
16.08 |
15.60 |
15.91 |
+0.09 |
2,990 |
22,541 |
+638 |
Oct17 |
160328 |
15.47 |
15.90 |
15.47 |
15.68 |
+0.03 |
1,331 |
17,010 |
+361 |
Mar18 |
160328 |
15.88 |
16.01 |
15.76 |
15.76 |
-0.05 |
253 |
6,337 |
+85 |
Total Volume and Open Interest |
139,065 |
841,947 |
+14,057 |
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 |
160328 |
57.64 |
57.99 |
57.20 |
57.80 |
+0.08 |
9,701 |
111,746 |
-271 |
Jul16 |
160328 |
57.49 |
57.83 |
57.08 |
57.71 |
+0.13 |
6,071 |
48,224 |
+641 |
Oct16 |
160328 |
57.66 |
57.66 |
57.66 |
57.66 |
+0.15 |
1 |
4 |
+0 |
Dec16 |
160328 |
57.26 |
57.50 |
56.86 |
57.47 |
+0.12 |
3,057 |
41,635 |
+772 |
Mar17 |
160328 |
57.99 |
58.22 |
57.59 |
58.18 |
+0.12 |
65 |
6,530 |
+38 |
May17 |
160328 |
58.71 |
58.94 |
58.71 |
58.88 |
+0.13 |
15 |
1,936 |
+5 |
Total Volume and Open Interest |
18,921 |
212,921 |
+1,189 |
Lumber(CME) |
May16 |
160328 |
297.1 |
309.0 |
296.8 |
309.0 |
+10.0 |
315 |
3,728 |
+67 |
Jul16 |
160328 |
295.8 |
307.1 |
295.8 |
307.1 |
+10.0 |
74 |
744 |
+10 |
Sep16 |
160328 |
297.8 |
307.2 |
297.8 |
307.2 |
+10.0 |
6 |
104 |
+2 |
Nov16 |
160328 |
299.5 |
308.0 |
299.5 |
306.8 |
+7.6 |
1 |
24 |
+0 |
Total Volume and Open Interest |
396 |
4,625 |
+79 |
Crude Oil(NYM) |
May16 |
160328 |
39.55 |
40.14 |
38.86 |
39.39 |
-0.07 |
492,003 |
542,210 |
-2,669 |
Jun16 |
160328 |
40.65 |
41.28 |
39.98 |
40.53 |
-0.10 |
144,395 |
229,252 |
-70 |
Jul16 |
160328 |
41.45 |
42.03 |
40.75 |
41.29 |
-0.12 |
49,597 |
101,203 |
-1,373 |
Aug16 |
160328 |
42.07 |
42.49 |
41.30 |
41.82 |
-0.16 |
21,245 |
76,017 |
+613 |
Sep16 |
160328 |
42.64 |
43.02 |
41.75 |
42.26 |
-0.18 |
25,296 |
105,598 |
+957 |
Oct16 |
160328 |
42.90 |
43.31 |
42.11 |
42.62 |
-0.19 |
12,878 |
51,946 |
+2,094 |
Nov16 |
160328 |
43.24 |
43.54 |
42.47 |
42.94 |
-0.20 |
9,345 |
37,461 |
-203 |
Dec16 |
160328 |
43.32 |
43.94 |
42.73 |
43.20 |
-0.21 |
60,334 |
191,010 |
+3,693 |
Jan17 |
160328 |
43.65 |
44.00 |
43.05 |
43.42 |
-0.22 |
3,393 |
29,653 |
+250 |
Feb17 |
160328 |
44.13 |
44.13 |
43.22 |
43.64 |
-0.23 |
1,564 |
18,173 |
+436 |
Mar17 |
160328 |
44.34 |
44.34 |
43.46 |
43.88 |
-0.24 |
3,326 |
38,800 |
+330 |
Apr17 |
160328 |
44.46 |
44.46 |
43.95 |
44.09 |
-0.25 |
486 |
9,937 |
-46 |
May17 |
160328 |
44.29 |
44.29 |
44.29 |
44.29 |
-0.27 |
327 |
9,421 |
+16 |
Jun17 |
160328 |
44.80 |
45.15 |
44.18 |
44.49 |
-0.29 |
7,051 |
42,947 |
+366 |
Jul17 |
160328 |
44.92 |
44.92 |
44.66 |
44.66 |
-0.30 |
136 |
9,309 |
+20 |
Aug17 |
160328 |
44.83 |
44.83 |
44.83 |
44.83 |
-0.30 |
110 |
6,108 |
+11 |
Total Volume and Open Interest |
856,553 |
1,712,064 |
+7,373 |
e-miNY Crude Oil(NYM) |
May16 |
160328 |
39.550 |
40.150 |
38.875 |
39.400 |
-0.050 |
9,931 |
1,805 |
-190 |
Jun16 |
160328 |
40.625 |
41.250 |
40.000 |
40.525 |
-0.100 |
183 |
431 |
+16 |
Jul16 |
160328 |
41.875 |
42.000 |
40.750 |
41.300 |
-0.100 |
39 |
213 |
-3 |
Aug16 |
160328 |
41.825 |
41.825 |
41.825 |
41.825 |
-0.150 |
6 |
52 |
+2 |
Sep16 |
160328 |
42.250 |
42.250 |
42.250 |
42.250 |
-0.200 |
0 |
76 |
+0 |
Oct16 |
160328 |
42.625 |
42.625 |
42.625 |
42.625 |
-0.175 |
1 |
42 |
+0 |
Nov16 |
160328 |
42.950 |
42.950 |
42.950 |
42.950 |
-0.200 |
0 |
10 |
+0 |
Dec16 |
160328 |
43.550 |
43.550 |
43.200 |
43.200 |
-0.200 |
3 |
234 |
+1 |
Jan17 |
160328 |
43.425 |
43.425 |
43.425 |
43.425 |
-0.225 |
0 |
8 |
+0 |
Feb17 |
160328 |
43.650 |
43.650 |
43.650 |
43.650 |
-0.225 |
0 |
3 |
+0 |
Total Volume and Open Interest |
10,166 |
3,290 |
-173 |
NY Harbor ULSD(NYM) |
Apr16 |
160328 |
119.55 |
121.25 |
116.88 |
118.01 |
-1.78 |
27,737 |
36,785 |
-5,099 |
May16 |
160328 |
120.65 |
122.39 |
117.98 |
119.24 |
-1.76 |
51,554 |
97,411 |
+2,206 |
Jun16 |
160328 |
121.34 |
123.90 |
119.69 |
120.99 |
-1.64 |
28,528 |
50,378 |
-138 |
Jul16 |
160328 |
124.93 |
125.87 |
121.74 |
123.08 |
-1.54 |
14,314 |
35,117 |
-81 |
Aug16 |
160328 |
126.89 |
127.73 |
123.94 |
125.14 |
-1.47 |
7,421 |
22,190 |
+322 |
Sep16 |
160328 |
127.97 |
127.97 |
126.13 |
127.34 |
-1.43 |
4,932 |
19,945 |
+349 |
Oct16 |
160328 |
129.96 |
129.96 |
128.75 |
129.45 |
-1.35 |
2,297 |
11,069 |
-158 |
Nov16 |
160328 |
132.67 |
132.80 |
130.18 |
131.44 |
-1.24 |
1,876 |
8,335 |
+191 |
Dec16 |
160328 |
134.82 |
135.34 |
131.92 |
133.22 |
-1.16 |
10,165 |
44,533 |
+324 |
Jan17 |
160328 |
136.14 |
136.14 |
134.11 |
134.83 |
-1.15 |
1,383 |
16,460 |
+72 |
Feb17 |
160328 |
135.84 |
136.02 |
135.84 |
136.02 |
-1.14 |
441 |
3,437 |
+111 |
Mar17 |
160328 |
136.57 |
136.66 |
136.57 |
136.66 |
-1.14 |
402 |
6,146 |
+93 |
Apr17 |
160328 |
136.40 |
136.62 |
136.40 |
136.62 |
-1.14 |
185 |
2,045 |
+35 |
May17 |
160328 |
136.60 |
136.92 |
136.60 |
136.92 |
-1.15 |
127 |
1,269 |
+3 |
Total Volume and Open Interest |
152,241 |
377,314 |
-1,332 |
RBOB Gasoline(NYM) |
Apr16 |
160328 |
147.20 |
148.58 |
145.41 |
146.80 |
+0.21 |
36,542 |
39,552 |
-6,238 |
May16 |
160328 |
149.66 |
151.34 |
148.27 |
149.56 |
+0.10 |
78,639 |
123,047 |
+2,700 |
Jun16 |
160328 |
151.56 |
152.30 |
149.28 |
150.60 |
+0.14 |
49,532 |
53,140 |
-3,123 |
Jul16 |
160328 |
151.33 |
151.48 |
148.62 |
149.99 |
+0.15 |
24,919 |
36,134 |
+570 |
Aug16 |
160328 |
149.00 |
149.30 |
146.77 |
147.88 |
+0.16 |
16,963 |
33,073 |
-769 |
Sep16 |
160328 |
145.16 |
146.03 |
143.09 |
144.51 |
+0.12 |
13,360 |
40,718 |
+1,106 |
Oct16 |
160328 |
130.77 |
131.33 |
128.77 |
129.76 |
-0.04 |
6,292 |
19,530 |
-251 |
Nov16 |
160328 |
126.13 |
126.48 |
124.43 |
125.83 |
-0.12 |
3,680 |
11,478 |
+109 |
Dec16 |
160328 |
124.65 |
125.16 |
122.13 |
123.59 |
-0.20 |
7,041 |
32,857 |
+19 |
Jan17 |
160328 |
123.71 |
123.71 |
122.42 |
123.53 |
-0.26 |
883 |
5,414 |
-75 |
Total Volume and Open Interest |
240,563 |
424,903 |
-5,906 |
e-miNY RBOB Gasoline(NYM) |
Apr16 |
160328 |
146.60 |
146.80 |
146.60 |
146.80 |
+0.20 |
0 |
1 |
+0 |
May16 |
160328 |
149.60 |
149.60 |
149.56 |
149.60 |
+0.10 |
|
|
|
Jun16 |
160328 |
150.60 |
150.60 |
150.60 |
150.60 |
+0.10 |
|
|
|
Jul16 |
160328 |
150.00 |
150.00 |
149.99 |
150.00 |
+0.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr16 |
160328 |
1.785 |
1.852 |
1.766 |
1.848 |
+0.042 |
121,750 |
31,492 |
-21,873 |
May16 |
160328 |
1.863 |
1.942 |
1.837 |
1.936 |
+0.054 |
102,488 |
345,105 |
+12,215 |
Jun16 |
160328 |
1.981 |
2.053 |
1.948 |
2.048 |
+0.059 |
28,480 |
82,678 |
-648 |
Jul16 |
160328 |
2.085 |
2.162 |
2.059 |
2.159 |
+0.060 |
22,722 |
103,068 |
+3,936 |
Aug16 |
160328 |
2.140 |
2.221 |
2.122 |
2.219 |
+0.061 |
11,936 |
44,902 |
+823 |
Sep16 |
160328 |
2.167 |
2.249 |
2.150 |
2.246 |
+0.059 |
12,491 |
87,523 |
+363 |
Oct16 |
160328 |
2.225 |
2.302 |
2.206 |
2.300 |
+0.057 |
22,102 |
79,279 |
+550 |
Nov16 |
160328 |
2.416 |
2.491 |
2.403 |
2.487 |
+0.044 |
7,179 |
30,391 |
+1,161 |
Dec16 |
160328 |
2.704 |
2.776 |
2.701 |
2.774 |
+0.043 |
4,607 |
34,410 |
+48 |
Jan17 |
160328 |
2.846 |
2.911 |
2.841 |
2.909 |
+0.037 |
13,856 |
65,748 |
+520 |
Feb17 |
160328 |
2.837 |
2.902 |
2.837 |
2.900 |
+0.037 |
1,889 |
13,664 |
+151 |
Mar17 |
160328 |
2.796 |
2.861 |
2.792 |
2.858 |
+0.036 |
5,980 |
44,865 |
+1,675 |
Apr17 |
160328 |
2.604 |
2.658 |
2.597 |
2.654 |
+0.027 |
4,032 |
41,990 |
+1,187 |
May17 |
160328 |
2.615 |
2.660 |
2.615 |
2.659 |
+0.026 |
277 |
8,813 |
+4 |
Jun17 |
160328 |
2.698 |
2.705 |
2.698 |
2.703 |
+0.025 |
155 |
4,470 |
+40 |
Jul17 |
160328 |
2.730 |
2.750 |
2.730 |
2.747 |
+0.025 |
611 |
3,790 |
+35 |
Total Volume and Open Interest |
361,072 |
1,068,708 |
+346 |
Brent Crude Oil(ICE) |
May16 |
160328 |
40.58 |
41.00 |
39.64 |
40.27 |
-0.17 |
240,906 |
156,014 |
-21,965 |
Jun16 |
160328 |
41.16 |
41.62 |
40.23 |
40.87 |
-0.16 |
207,791 |
466,669 |
+15,546 |
Jul16 |
160328 |
41.65 |
42.02 |
40.67 |
41.28 |
-0.16 |
69,795 |
288,040 |
+5,163 |
Aug16 |
160328 |
41.98 |
42.42 |
41.11 |
41.69 |
-0.16 |
43,600 |
122,516 |
-4,685 |
Sep16 |
160328 |
42.42 |
42.84 |
41.62 |
42.18 |
-0.15 |
44,703 |
165,440 |
-1,207 |
Oct16 |
160328 |
42.87 |
43.34 |
42.11 |
42.66 |
-0.16 |
15,273 |
80,494 |
+1,277 |
Nov16 |
160328 |
43.34 |
43.76 |
42.57 |
43.08 |
-0.19 |
13,367 |
63,516 |
+2,130 |
Dec16 |
160328 |
43.73 |
44.15 |
42.94 |
43.48 |
-0.21 |
72,633 |
295,688 |
+2,280 |
Jan17 |
160328 |
44.18 |
44.39 |
43.35 |
43.85 |
-0.23 |
5,733 |
58,596 |
-311 |
Feb17 |
160328 |
44.19 |
44.19 |
44.19 |
44.19 |
-0.24 |
1,981 |
42,365 |
-161 |
Mar17 |
160328 |
44.55 |
44.65 |
44.24 |
44.53 |
-0.25 |
2,051 |
31,084 |
+107 |
Apr17 |
160328 |
44.87 |
44.87 |
44.87 |
44.87 |
-0.26 |
1,094 |
16,519 |
+50 |
May17 |
160328 |
45.16 |
45.16 |
45.16 |
45.16 |
-0.27 |
438 |
17,215 |
+100 |
Jun17 |
160328 |
45.72 |
46.01 |
45.02 |
45.43 |
-0.27 |
16,759 |
65,881 |
+770 |
Total Volume and Open Interest |
767,336 |
2,197,103 |
-955 |
Gas Oil(ICE) |
Apr16 |
160328 |
360.00 |
363.00 |
350.00 |
352.00 |
-8.75 |
52,383 |
92,340 |
-1,235 |
May16 |
160328 |
364.00 |
366.75 |
354.00 |
356.25 |
-8.00 |
68,111 |
143,952 |
+4,763 |
Jun16 |
160328 |
369.00 |
371.50 |
359.25 |
361.50 |
-7.50 |
45,180 |
102,939 |
+388 |
Jul16 |
160328 |
373.75 |
376.50 |
364.75 |
366.75 |
-7.25 |
11,307 |
47,848 |
+1,462 |
Aug16 |
160328 |
379.25 |
382.00 |
370.50 |
372.50 |
-6.75 |
9,092 |
27,319 |
-1,569 |
Sep16 |
160328 |
385.50 |
387.75 |
376.25 |
378.50 |
-6.50 |
12,104 |
34,330 |
+1,717 |
Oct16 |
160328 |
391.25 |
392.50 |
382.25 |
384.50 |
-6.00 |
4,776 |
23,169 |
+315 |
Nov16 |
160328 |
396.25 |
396.75 |
386.75 |
389.00 |
-5.50 |
3,955 |
18,713 |
+155 |
Dec16 |
160328 |
398.75 |
400.50 |
390.25 |
392.75 |
-5.25 |
18,815 |
86,681 |
+272 |
Jan17 |
160328 |
402.50 |
402.50 |
397.25 |
397.25 |
-5.00 |
1,321 |
18,341 |
+391 |
Total Volume and Open Interest |
232,455 |
747,691 |
+7,683 |
Ethanol(CBOT) |
Apr16 |
160328 |
1.425 |
1.434 |
1.421 |
1.433 |
+0.008 |
471 |
592 |
-134 |
May16 |
160328 |
1.449 |
1.457 |
1.445 |
1.457 |
+0.007 |
404 |
1,774 |
+33 |
Jun16 |
160328 |
1.456 |
1.463 |
1.456 |
1.463 |
+0.005 |
31 |
284 |
+0 |
Jul16 |
160328 |
1.461 |
1.461 |
1.461 |
1.461 |
+0.005 |
53 |
632 |
+34 |
Aug16 |
160328 |
1.455 |
1.455 |
1.455 |
1.455 |
+0.005 |
26 |
137 |
+14 |
Sep16 |
160328 |
1.446 |
1.446 |
1.446 |
1.446 |
+0.005 |
1 |
331 |
+0 |
Oct16 |
160328 |
1.429 |
1.429 |
1.429 |
1.429 |
+0.005 |
1 |
138 |
+0 |
Nov16 |
160328 |
1.418 |
1.418 |
1.418 |
1.418 |
+0.002 |
0 |
68 |
+0 |
Total Volume and Open Interest |
992 |
4,303 |
-49 |
WTI Crude Oil(ICE) |
May16 |
160328 |
39.60 |
40.14 |
38.86 |
39.39 |
-0.07 |
43,231 |
100,689 |
-843 |
Jun16 |
160328 |
40.72 |
41.27 |
39.99 |
40.53 |
-0.10 |
43,220 |
95,842 |
+2,523 |
Jul16 |
160328 |
41.68 |
41.98 |
40.77 |
41.29 |
-0.12 |
21,487 |
26,225 |
+603 |
Aug16 |
160328 |
42.12 |
42.52 |
41.33 |
41.82 |
-0.16 |
8,422 |
13,123 |
+245 |
Sep16 |
160328 |
42.56 |
42.92 |
41.79 |
42.26 |
-0.18 |
10,074 |
24,930 |
+186 |
Oct16 |
160328 |
42.90 |
42.90 |
42.31 |
42.62 |
-0.19 |
3,999 |
5,265 |
-216 |
Nov16 |
160328 |
42.78 |
42.95 |
42.78 |
42.94 |
-0.20 |
2,612 |
10,755 |
+475 |
Dec16 |
160328 |
43.50 |
43.92 |
42.93 |
43.20 |
-0.21 |
15,362 |
70,428 |
+2,208 |
Jan17 |
160328 |
43.55 |
43.55 |
43.42 |
43.42 |
-0.22 |
460 |
4,925 |
+28 |
Feb17 |
160328 |
43.64 |
43.64 |
43.64 |
43.64 |
-0.23 |
127 |
3,794 |
-3 |
Mar17 |
160328 |
43.88 |
43.88 |
43.88 |
43.88 |
-0.24 |
167 |
4,277 |
-21 |
Apr17 |
160328 |
44.09 |
44.09 |
44.09 |
44.09 |
-0.25 |
9 |
2,143 |
+0 |
May17 |
160328 |
44.29 |
44.29 |
44.29 |
44.29 |
-0.27 |
25 |
1,223 |
-6 |
Jun17 |
160328 |
44.58 |
44.58 |
44.46 |
44.49 |
-0.29 |
1,008 |
20,944 |
+389 |
Jul17 |
160328 |
44.66 |
44.66 |
44.66 |
44.66 |
-0.30 |
3 |
1,246 |
+0 |
Aug17 |
160328 |
44.83 |
44.83 |
44.83 |
44.83 |
-0.30 |
16 |
371 |
-4 |
Total Volume and Open Interest |
153,381 |
449,647 |
+5,861 |
US Dollar Index(ICE) |
Jun16 |
160328 |
96.270 |
96.420 |
95.840 |
95.940 |
-0.232 |
14,472 |
50,866 |
-391 |
Sep16 |
160328 |
96.445 |
96.445 |
95.955 |
96.010 |
-0.215 |
109 |
1,210 |
+35 |
Dec16 |
160328 |
96.400 |
96.400 |
96.005 |
96.065 |
-0.220 |
1 |
161 |
+0 |
Total Volume and Open Interest |
14,582 |
52,258 |
-356 |
Australian Dollar(CME) |
Jun16 |
160328 |
74.89 |
75.32 |
74.66 |
75.16 |
+0.22 |
91,569 |
110,663 |
-872 |
Sep16 |
160328 |
74.80 |
74.99 |
74.38 |
74.85 |
+0.22 |
56 |
126 |
+21 |
Dec16 |
160328 |
74.70 |
74.70 |
74.57 |
74.57 |
+0.21 |
0 |
30 |
+0 |
Total Volume and Open Interest |
91,625 |
110,826 |
-851 |
British Pound(CME) |
Jun16 |
160328 |
141.40 |
142.87 |
141.24 |
142.54 |
+1.00 |
81,461 |
249,142 |
+3,841 |
Sep16 |
160328 |
141.40 |
142.96 |
141.35 |
142.64 |
+1.00 |
11 |
767 |
-1 |
Dec16 |
160328 |
143.00 |
143.00 |
141.54 |
142.78 |
+0.99 |
200 |
325 |
+200 |
Total Volume and Open Interest |
81,672 |
250,262 |
+4,040 |
Canadian Dollar(CME) |
Jun16 |
160328 |
75.35 |
75.95 |
75.28 |
75.87 |
+0.42 |
67,848 |
95,576 |
-757 |
Sep16 |
160328 |
75.42 |
75.96 |
75.33 |
75.89 |
+0.42 |
47 |
1,434 |
+9 |
Dec16 |
160328 |
75.80 |
76.01 |
75.39 |
75.94 |
+0.42 |
56 |
1,179 |
+9 |
Mar17 |
160328 |
75.98 |
76.03 |
75.45 |
75.98 |
+0.41 |
2 |
57 |
+0 |
Total Volume and Open Interest |
67,953 |
98,258 |
-739 |
Japanese Yen(CME) |
Jun16 |
160328 |
88.50 |
88.57 |
88.15 |
88.49 |
-0.47 |
90,702 |
146,021 |
-29 |
Sep16 |
160328 |
88.88 |
88.88 |
88.48 |
88.78 |
-0.48 |
18 |
275 |
-1 |
Dec16 |
160328 |
89.12 |
89.12 |
88.86 |
89.12 |
-0.49 |
0 |
62 |
+0 |
Total Volume and Open Interest |
90,725 |
146,396 |
-25 |
Swiss Franc(CME) |
Jun16 |
160328 |
102.67 |
103.19 |
102.32 |
103.04 |
+0.19 |
12,593 |
37,100 |
-488 |
Sep16 |
160328 |
103.11 |
103.66 |
103.03 |
103.54 |
+0.19 |
17 |
47 |
+15 |
Dec16 |
160328 |
104.06 |
104.12 |
103.70 |
104.06 |
+0.18 |
0 |
21 |
+0 |
Total Volume and Open Interest |
12,610 |
37,183 |
-473 |
EuroFX(CME) |
Jun16 |
160328 |
111.86 |
112.46 |
111.79 |
112.28 |
+0.31 |
133,451 |
320,078 |
-988 |
Sep16 |
160328 |
112.21 |
112.84 |
112.18 |
112.66 |
+0.30 |
215 |
2,014 |
-13 |
Dec16 |
160328 |
112.74 |
113.22 |
112.61 |
113.07 |
+0.30 |
17 |
953 |
+6 |
Total Volume and Open Interest |
133,689 |
323,318 |
-992 |
Mexican Peso(CME) |
Apr16 |
160328 |
573.00 |
573.00 |
573.00 |
573.00 |
+7.25 |
|
|
|
May16 |
160328 |
571.63 |
571.63 |
571.63 |
571.63 |
+7.25 |
|
|
|
Total Volume and Open Interest |
40,496 |
105,684 |
+289 |
Brazilian Real(CME) |
Apr16 |
160328 |
273.00 |
275.90 |
272.05 |
275.25 |
+4.90 |
1,955 |
24,480 |
-160 |
May16 |
160328 |
273.00 |
273.60 |
272.15 |
273.40 |
+5.00 |
127 |
138 |
+125 |
Jun16 |
160328 |
266.90 |
271.70 |
266.90 |
271.25 |
+4.90 |
134 |
5,019 |
+91 |
Jul16 |
160328 |
269.15 |
269.15 |
269.15 |
269.15 |
+5.15 |
0 |
15 |
+0 |
Total Volume and Open Interest |
2,217 |
29,673 |
+57 |
30-Year T-Bonds(CBOT) |
Jun16 |
160328 |
162~290 |
163~230 |
162~170 |
163~170 |
+0~160 |
208,911 |
501,174 |
+9,294 |
Sep16 |
160328 |
162~120 |
162~120 |
162~120 |
162~120 |
+0~160 |
6 |
29 |
+5 |
Dec16 |
160328 |
162~120 |
162~120 |
162~120 |
162~120 |
+0~160 |
|
|
|
Total Volume and Open Interest |
208,917 |
501,203 |
+9,299 |
10-Year T-Notes(CBOT) |
Jun16 |
160328 |
129~050 |
129~150 |
128~310 |
129~130 |
+0~060 |
886,490 |
2,628,750 |
+9,884 |
Sep16 |
160328 |
128~310 |
129~065 |
128~245 |
129~065 |
+0~070 |
5 |
103 |
+1 |
Dec16 |
160328 |
129~065 |
129~065 |
129~065 |
129~065 |
+0~070 |
|
|
|
Total Volume and Open Interest |
886,495 |
2,628,853 |
+9,885 |
5-Year T-Notes(CBOT) |
Mar16 |
160328 |
120~182 |
120~214 |
120~182 |
120~206 |
+0~036 |
1,954 |
49,089 |
+425 |
Jun16 |
160328 |
120~072 |
120~122 |
120~032 |
120~114 |
+0~034 |
468,225 |
2,351,152 |
+19,709 |
Sep16 |
160328 |
119~292 |
119~292 |
119~292 |
119~292 |
+0~042 |
|
|
|
Total Volume and Open Interest |
470,179 |
2,400,241 |
+20,134 |
2 Year T-Notes(CBOT) |
Mar16 |
160328 |
109~056 |
109~060 |
109~056 |
109~060 |
+0~002 |
150 |
13,411 |
-122 |
Jun16 |
160328 |
109~020 |
109~030 |
109~006 |
109~024 |
+0~004 |
151,349 |
910,949 |
-621 |
Sep16 |
160328 |
108~264 |
108~264 |
108~264 |
108~264 |
+0~004 |
|
|
|
Total Volume and Open Interest |
151,499 |
924,360 |
-743 |
Eurodollars(CME) |
Jun16 |
160328 |
99.240 |
99.255 |
99.240 |
99.255 |
+0.015 |
262,897 |
1,205,429 |
+19,103 |
Sep16 |
160328 |
99.135 |
99.150 |
99.125 |
99.150 |
+0.015 |
281,743 |
1,061,350 |
-9,259 |
Dec16 |
160328 |
99.045 |
99.065 |
99.025 |
99.060 |
+0.020 |
269,642 |
1,187,015 |
+496 |
Mar17 |
160328 |
98.985 |
99.000 |
98.960 |
98.995 |
+0.020 |
179,162 |
821,506 |
-3,048 |
Jun17 |
160328 |
98.915 |
98.935 |
98.890 |
98.930 |
+0.020 |
176,280 |
776,032 |
+6,176 |
Sep17 |
160328 |
98.845 |
98.875 |
98.825 |
98.865 |
+0.020 |
102,679 |
639,072 |
-3,069 |
Dec17 |
160328 |
98.775 |
98.800 |
98.745 |
98.790 |
+0.020 |
153,331 |
855,900 |
+17,433 |
Mar18 |
160328 |
98.715 |
98.735 |
98.690 |
98.730 |
+0.020 |
92,219 |
441,678 |
+3,753 |
Jun18 |
160328 |
98.645 |
98.665 |
98.620 |
98.660 |
+0.020 |
82,320 |
409,890 |
+153 |
Sep18 |
160328 |
98.570 |
98.600 |
98.550 |
98.595 |
+0.025 |
57,753 |
341,156 |
-1,817 |
Dec18 |
160328 |
98.495 |
98.530 |
98.470 |
98.520 |
+0.020 |
67,223 |
452,390 |
+1,754 |
Mar19 |
160328 |
98.445 |
98.475 |
98.420 |
98.465 |
+0.020 |
58,039 |
256,254 |
+973 |
Jun19 |
160328 |
98.375 |
98.420 |
98.365 |
98.410 |
+0.025 |
35,310 |
248,291 |
+3,391 |
Sep19 |
160328 |
98.320 |
98.360 |
98.305 |
98.350 |
+0.020 |
24,265 |
165,792 |
+100 |
Dec19 |
160328 |
98.260 |
98.295 |
98.240 |
98.285 |
+0.020 |
26,039 |
149,184 |
-514 |
Mar20 |
160328 |
98.195 |
98.245 |
98.185 |
98.230 |
+0.020 |
16,980 |
85,809 |
+830 |
Jun20 |
160328 |
98.135 |
98.190 |
98.125 |
98.175 |
+0.020 |
16,353 |
54,491 |
+1,488 |
Sep20 |
160328 |
98.070 |
98.130 |
98.070 |
98.120 |
+0.020 |
11,978 |
54,360 |
+963 |
Total Volume and Open Interest |
1,965,744 |
9,581,356 |
+47,312 |
Ultra T-Bond(CBOT) |
Mar16 |
160321 |
168~04 |
168~04 |
168~04 |
168~04 |
-1~06 |
169 |
1,408 |
-7,272 |
Jun16 |
160328 |
171~06 |
172~08 |
170~23 |
171~29 |
+0~19 |
68,581 |
621,559 |
+5,342 |
Sep16 |
160328 |
173~29 |
173~29 |
173~29 |
173~29 |
+0~19 |
|
|
|
Total Volume and Open Interest |
68,581 |
621,559 |
+5,342 |
Ultra 10-Yr T-Note(CBOT) |
Mar16 |
160321 |
140~020 |
140~020 |
140~020 |
140~020 |
-0~165 |
2 |
424 |
-6,078 |
Jun16 |
160328 |
139~080 |
139~240 |
139~020 |
139~210 |
+0~100 |
39,749 |
94,722 |
-237 |
Sep16 |
160328 |
138~240 |
138~240 |
138~240 |
138~240 |
+0~110 |
|
|
|
Total Volume and Open Interest |
39,749 |
94,722 |
-237 |
30 Day Federal Funds(CBOT) |
Mar16 |
160328 |
99.637 |
99.637 |
99.635 |
99.637 |
unch |
1,850 |
79,073 |
+679 |
Apr16 |
160328 |
99.630 |
99.635 |
99.630 |
99.635 |
unch |
3,484 |
129,100 |
-538 |
May16 |
160328 |
99.605 |
99.610 |
99.605 |
99.610 |
unch |
31,357 |
188,512 |
+5,872 |
Jun16 |
160328 |
99.560 |
99.570 |
99.560 |
99.565 |
unch |
8,623 |
56,588 |
-355 |
Jul16 |
160328 |
99.515 |
99.535 |
99.515 |
99.525 |
unch |
24,685 |
82,961 |
+7,677 |
Aug16 |
160328 |
99.470 |
99.485 |
99.470 |
99.480 |
unch |
10,452 |
60,417 |
+4,734 |
Total Volume and Open Interest |
98,324 |
799,042 |
+19,944 |
3-Mth Euro-Yen(CME) |
Jun16 |
160328 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep16 |
160328 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec16 |
160328 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar17 |
160328 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Jun17 |
160328 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Sep17 |
160328 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Dec17 |
160328 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
|
|
|
Mar18 |
160328 |
99.935 |
99.935 |
99.935 |
99.935 |
unch |
|
|
|
Jun18 |
160328 |
99.795 |
99.795 |
99.795 |
99.795 |
unch |
|
|
|
Sep18 |
160328 |
99.655 |
99.655 |
99.655 |
99.655 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun16 |
160328 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep16 |
160328 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec16 |
160328 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
0 |
4 |
+0 |
Mar17 |
160328 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Jun17 |
160328 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Sep17 |
160328 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Dec17 |
160328 |
99.99 |
99.99 |
99.99 |
99.99 |
unch |
|
|
|
Mar18 |
160328 |
99.93 |
99.93 |
99.93 |
99.93 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun16 |
160328 |
151.84 |
151.97 |
151.76 |
151.85 |
-0.05 |
1,148 |
15,169 |
-28 |
Sep16 |
160328 |
151.29 |
151.29 |
151.29 |
151.29 |
-0.05 |
|
|
|
Dec16 |
160328 |
151.29 |
151.29 |
151.29 |
151.29 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,148 |
15,169 |
-28 |
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 |
160328 |
100.250 |
100.250 |
100.250 |
100.250 |
unch |
24,128 |
486,375 |
+5,705 |
Sep16 |
160328 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
15,927 |
478,597 |
-5,108 |
Dec16 |
160328 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
25,130 |
452,655 |
+1,895 |
Total Volume and Open Interest |
216,380 |
3,418,347 |
+22,833 |
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 |
160328 |
1216.0 |
1223.2 |
1206.0 |
1220.1 |
-1.5 |
266,165 |
152,305 |
-31,372 |
Jun16 |
160328 |
1217.8 |
1225.1 |
1207.7 |
1222.0 |
-1.5 |
77,711 |
243,542 |
+16,622 |
Aug16 |
160328 |
1219.2 |
1225.7 |
1212.7 |
1223.4 |
-1.5 |
6,672 |
32,065 |
+964 |
Oct16 |
160328 |
1218.8 |
1227.4 |
1217.0 |
1224.7 |
-1.5 |
1,436 |
19,222 |
-177 |
Dec16 |
160328 |
1221.0 |
1228.8 |
1213.1 |
1226.1 |
-1.5 |
2,340 |
21,449 |
+177 |
Feb17 |
160328 |
1226.9 |
1227.4 |
1226.9 |
1227.4 |
-1.5 |
239 |
4,252 |
+56 |
Apr17 |
160328 |
1228.7 |
1229.1 |
1225.5 |
1228.8 |
-1.5 |
106 |
2,892 |
+50 |
Jun17 |
160328 |
1229.8 |
1230.2 |
1229.8 |
1230.2 |
-1.5 |
126 |
5,697 |
+87 |
Aug17 |
160328 |
1231.5 |
1231.5 |
1231.5 |
1231.5 |
-1.5 |
3 |
104 |
-2 |
Oct17 |
160328 |
1232.9 |
1232.9 |
1232.9 |
1232.9 |
-1.5 |
7 |
950 |
-7 |
Dec17 |
160328 |
1234.0 |
1234.3 |
1234.0 |
1234.3 |
-1.5 |
8 |
5,682 |
+6 |
Total Volume and Open Interest |
357,011 |
497,216 |
-13,363 |
Silver(CMX) |
Mar16 |
160328 |
1518.0 |
1532.5 |
1518.0 |
1519.4 |
+0.3 |
215 |
187 |
-102 |
May16 |
160328 |
1519.0 |
1537.5 |
1514.0 |
1519.0 |
-0.9 |
76,678 |
116,036 |
-5,062 |
Jul16 |
160328 |
1520.0 |
1540.0 |
1520.0 |
1522.8 |
-0.8 |
4,263 |
22,314 |
+942 |
Sep16 |
160328 |
1534.0 |
1540.5 |
1524.5 |
1526.4 |
-0.9 |
341 |
10,975 |
+102 |
Dec16 |
160328 |
1528.5 |
1547.0 |
1528.5 |
1531.4 |
-0.9 |
490 |
15,989 |
+235 |
Mar17 |
160328 |
1536.8 |
1536.8 |
1536.8 |
1536.8 |
-0.9 |
39 |
835 |
+25 |
May17 |
160328 |
1540.5 |
1540.5 |
1540.5 |
1540.5 |
-0.9 |
4 |
31 |
+4 |
Total Volume and Open Interest |
82,174 |
171,913 |
-3,862 |
Platinum(NYMEX) |
Apr16 |
160328 |
944.0 |
956.3 |
939.2 |
944.7 |
-7.7 |
18,365 |
19,922 |
-4,173 |
Jul16 |
160328 |
944.3 |
957.9 |
941.0 |
946.2 |
-7.3 |
7,684 |
40,305 |
+3,510 |
Oct16 |
160328 |
943.0 |
955.7 |
943.0 |
948.0 |
-7.2 |
81 |
1,783 |
+60 |
Jan17 |
160328 |
949.0 |
949.0 |
949.0 |
949.0 |
-7.2 |
5 |
8 |
-5 |
Total Volume and Open Interest |
26,145 |
62,049 |
-600 |
Palladium(NYMEX) |
Mar16 |
160328 |
568.10 |
568.10 |
567.25 |
567.25 |
-5.70 |
1 |
14 |
+1 |
Jun16 |
160328 |
573.00 |
584.55 |
566.00 |
567.00 |
-5.65 |
3,955 |
21,889 |
+117 |
Sep16 |
160328 |
581.65 |
581.65 |
567.35 |
567.35 |
-5.45 |
5 |
556 |
+2 |
Total Volume and Open Interest |
3,962 |
22,566 |
+120 |
Copper(CMX) |
Mar16 |
160328 |
222.60 |
224.85 |
222.55 |
224.15 |
+1.70 |
431 |
658 |
-97 |
May16 |
160328 |
223.65 |
225.55 |
222.15 |
224.60 |
+1.70 |
62,924 |
99,102 |
+2,429 |
Jul16 |
160328 |
224.20 |
226.20 |
223.05 |
225.35 |
+1.75 |
4,728 |
35,435 |
+712 |
Sep16 |
160328 |
225.00 |
226.60 |
223.75 |
225.90 |
+1.80 |
1,866 |
21,704 |
+109 |
Dec16 |
160328 |
225.00 |
226.85 |
224.40 |
226.15 |
+1.80 |
805 |
14,425 |
+114 |
Total Volume and Open Interest |
71,573 |
181,484 |
+3,307 |
E-mini DJIA Index(CBOT) |
Jun16 |
160328 |
17464 |
17526 |
17392 |
17448 |
+9 |
144,382 |
94,332 |
+3,383 |
Sep16 |
160328 |
17380 |
17399 |
17345 |
17364 |
+9 |
23 |
216 |
+7 |
Dec16 |
160328 |
17283 |
17304 |
17283 |
17304 |
+9 |
0 |
2 |
+0 |
Mar17 |
160328 |
17244 |
17244 |
17244 |
17244 |
+9 |
|
|
|
Total Volume and Open Interest |
144,405 |
94,550 |
+3,390 |
S & P 500(CME) |
Jun16 |
160328 |
2031.70 |
2039.30 |
2022.50 |
2028.00 |
-0.60 |
3,027 |
59,879 |
-107 |
Sep16 |
160328 |
2020.10 |
2026.20 |
2016.70 |
2020.10 |
-0.60 |
1 |
270 |
+0 |
Dec16 |
160328 |
2013.30 |
2019.50 |
2010.00 |
2013.30 |
-0.70 |
0 |
1 |
+0 |
Mar17 |
160328 |
2008.40 |
2014.80 |
2005.30 |
2008.40 |
-0.90 |
|
|
|
Total Volume and Open Interest |
3,028 |
60,150 |
-107 |
S & P 500 E-Mini(Globex) |
Jun16 |
160328 |
2030.25 |
2039.75 |
2022.00 |
2028.00 |
-0.50 |
1,557,185 |
2,811,251 |
-276 |
Sep16 |
160328 |
2023.00 |
2031.75 |
2014.50 |
2020.00 |
-0.75 |
1,179 |
7,638 |
+88 |
Dec16 |
160328 |
2015.00 |
2024.75 |
2007.75 |
2013.25 |
-0.75 |
56 |
1,562 |
-27 |
Mar17 |
160328 |
2008.50 |
2011.00 |
2007.25 |
2008.50 |
-0.75 |
0 |
53 |
+0 |
Total Volume and Open Interest |
1,558,420 |
2,820,504 |
-215 |
NASDAQ 100 E-Mini(Globex) |
Jun16 |
160328 |
4401.50 |
4425.80 |
4381.50 |
4389.50 |
-7.80 |
212,040 |
208,252 |
-2,914 |
Sep16 |
160328 |
4411.00 |
4417.30 |
4376.50 |
4382.50 |
-8.30 |
25 |
155 |
+2 |
Dec16 |
160328 |
4410.30 |
4410.30 |
4380.00 |
4380.00 |
-8.30 |
0 |
78 |
+0 |
Total Volume and Open Interest |
212,065 |
208,485 |
-2,912 |
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 |
160328 |
1412.10 |
1417.70 |
1404.40 |
1412.50 |
+3.20 |
16,472 |
85,044 |
+505 |
Sep16 |
160328 |
1408.20 |
1409.00 |
1402.40 |
1408.20 |
+3.20 |
0 |
7 |
+0 |
Total Volume and Open Interest |
16,472 |
85,062 |
+505 |
Volatility Index(CBOE) |
Mar16 |
160316 |
17.00 |
17.05 |
16.55 |
17.00 |
+0.10 |
52,731 |
64,159 |
-9,546 |
Apr16 |
160328 |
17.30 |
17.70 |
17.00 |
17.13 |
-0.25 |
71,593 |
181,532 |
-336 |
May16 |
160328 |
19.03 |
19.28 |
18.65 |
18.78 |
-0.30 |
38,878 |
61,341 |
+5,888 |
Jun16 |
160328 |
19.77 |
19.99 |
19.45 |
19.58 |
-0.25 |
10,152 |
23,174 |
+1,422 |
Total Volume and Open Interest |
133,568 |
322,171 |
+7,712 |
Russell 2000(ICE) |
Jun16 |
160328 |
1074.90 |
1082.10 |
1067.70 |
1074.80 |
-0.10 |
105,397 |
389,964 |
+3,070 |
Sep16 |
160328 |
1070.80 |
1075.90 |
1070.80 |
1071.00 |
-0.10 |
0 |
24 |
+0 |
Dec16 |
160328 |
1067.40 |
1067.40 |
1067.40 |
1067.40 |
-0.10 |
0 |
10 |
+0 |
Total Volume and Open Interest |
105,397 |
389,998 |
+3,070 |
Nikkei 225(CME) |
Jun16 |
160328 |
16890 |
17095 |
16885 |
17005 |
+170 |
10,088 |
30,211 |
-181 |
Sep16 |
160328 |
17025 |
17025 |
16900 |
17015 |
+170 |
0 |
2 |
+0 |
Total Volume and Open Interest |
10,088 |
30,218 |
-181 |
Nikkei 225(SGX) |
Jun16 |
160328 |
16875 |
17040 |
16820 |
16960 |
+85 |
68,926 |
175,684 |
-247 |
Sep16 |
160328 |
16965 |
16965 |
16810 |
16935 |
+90 |
107 |
593 |
-45 |
Dec16 |
160328 |
16820 |
16820 |
16820 |
16820 |
+80 |
0 |
3,801 |
+0 |
Total Volume and Open Interest |
69,333 |
189,723 |
-292 |
Nikkei 225(CME) Yen |
Mar16 |
160310 |
16800 |
17170 |
16465 |
16680 |
-115 |
65,182 |
66,351 |
-20,258 |
Jun16 |
160328 |
16875 |
17045 |
16825 |
16950 |
+180 |
38,951 |
59,768 |
-1,696 |
Sep16 |
160328 |
16915 |
16980 |
16915 |
16915 |
+180 |
6 |
6 |
+6 |
Total Volume and Open Interest |
38,957 |
59,780 |
-1,690 |
Nikkei 225(CME) e-Mini Yen |
Mar16 |
160310 |
16870 |
16870 |
16680 |
16680 |
-120 |
5 |
70 |
+5 |
Jun16 |
160328 |
16890 |
16950 |
16890 |
16950 |
+180 |
0 |
11 |
+0 |
Sep16 |
160328 |
16910 |
16915 |
16910 |
16910 |
+170 |
|
|
|
Total Volume and Open Interest |
0 |
11 |
+0 |
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 |
160328 |
245.00 |
246.10 |
244.70 |
245.40 |
+0.35 |
130,189 |
118,533 |
+1,399 |
Sep16 |
160328 |
246.00 |
246.80 |
245.50 |
246.05 |
+0.25 |
298 |
4,338 |
-10 |
Dec16 |
160328 |
246.55 |
246.95 |
246.10 |
246.95 |
+0.35 |
0 |
2,410 |
+0 |
Total Volume and Open Interest |
130,487 |
126,525 |
+1,544 |
GSCI(CME) |
Apr16 |
160328 |
328.30 |
328.70 |
325.80 |
327.95 |
unch |
94 |
11,579 |
+71 |
May16 |
160328 |
332.20 |
332.20 |
331.05 |
332.20 |
unch |
|
|
|
Jun16 |
160328 |
334.20 |
334.20 |
334.20 |
334.20 |
+0.10 |
|
|
|
Total Volume and Open Interest |
94 |
11,579 |
+71 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|