|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 02, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170302 |
1039.75 |
1040.25 |
1022.00 |
1026.75 |
-14.50 |
17,713 |
10,303 |
-5,050 |
May17 |
170302 |
1050.00 |
1051.00 |
1032.00 |
1037.25 |
-14.50 |
227,628 |
350,383 |
+11,274 |
Jul17 |
170302 |
1058.00 |
1059.25 |
1040.50 |
1045.75 |
-14.25 |
73,024 |
153,750 |
+2,137 |
Aug17 |
170302 |
1057.00 |
1058.50 |
1041.50 |
1045.75 |
-14.00 |
3,104 |
13,651 |
+166 |
Sep17 |
170302 |
1044.00 |
1044.00 |
1026.25 |
1032.00 |
-12.00 |
1,683 |
5,579 |
+1 |
Nov17 |
170302 |
1030.50 |
1032.00 |
1015.00 |
1021.75 |
-10.50 |
42,411 |
133,014 |
+2,271 |
Jan18 |
170302 |
1034.00 |
1035.00 |
1019.75 |
1026.00 |
-10.00 |
911 |
7,015 |
+125 |
Mar18 |
170302 |
1033.50 |
1033.50 |
1022.50 |
1027.25 |
-9.75 |
772 |
5,552 |
+51 |
May18 |
170302 |
1033.00 |
1033.50 |
1027.00 |
1029.00 |
-8.75 |
494 |
1,804 |
+108 |
Jul18 |
170302 |
1034.50 |
1034.50 |
1029.00 |
1031.25 |
-8.50 |
227 |
1,403 |
+40 |
Aug18 |
170302 |
1022.75 |
1022.75 |
1022.75 |
1022.75 |
-8.50 |
9 |
26 |
+6 |
Sep18 |
170302 |
1002.75 |
1002.75 |
1002.75 |
1002.75 |
-8.50 |
0 |
23 |
+0 |
Nov18 |
170302 |
989.50 |
991.75 |
979.75 |
985.50 |
-6.25 |
315 |
1,942 |
+8 |
Jan19 |
170302 |
987.25 |
987.25 |
987.25 |
987.25 |
-6.25 |
0 |
41 |
+0 |
Total Volume and Open Interest |
368,293 |
684,523 |
+11,139 |
Soybean Meal(CBOT) |
Mar17 |
170302 |
335.20 |
335.70 |
327.50 |
330.80 |
-4.30 |
9,624 |
5,205 |
-3,599 |
May17 |
170302 |
339.30 |
339.80 |
331.50 |
334.80 |
-4.50 |
94,014 |
199,399 |
+6,104 |
Jul17 |
170302 |
342.30 |
342.90 |
334.50 |
337.90 |
-4.40 |
29,524 |
88,508 |
+3,377 |
Aug17 |
170302 |
341.30 |
341.50 |
333.90 |
337.20 |
-4.10 |
3,706 |
10,931 |
+256 |
Sep17 |
170302 |
338.40 |
338.80 |
331.60 |
335.10 |
-3.50 |
2,712 |
9,356 |
-28 |
Oct17 |
170302 |
332.80 |
333.00 |
327.50 |
330.60 |
-2.90 |
2,525 |
7,591 |
-115 |
Dec17 |
170302 |
334.00 |
334.50 |
328.00 |
331.80 |
-2.40 |
10,711 |
39,773 |
+1,476 |
Jan18 |
170302 |
333.60 |
333.60 |
328.20 |
331.10 |
-2.30 |
243 |
2,247 |
+57 |
Mar18 |
170302 |
331.50 |
331.80 |
327.60 |
330.80 |
-2.00 |
160 |
3,559 |
+48 |
May18 |
170302 |
328.20 |
330.40 |
327.60 |
330.40 |
-1.80 |
15 |
1,316 |
+9 |
Total Volume and Open Interest |
153,271 |
370,403 |
+7,596 |
Soybean Oil(CBOT) |
Mar17 |
170302 |
34.43 |
34.43 |
33.88 |
33.88 |
-0.61 |
13,353 |
3,908 |
-5,802 |
May17 |
170302 |
34.64 |
34.68 |
34.08 |
34.13 |
-0.61 |
175,630 |
190,463 |
-1,623 |
Jul17 |
170302 |
34.87 |
34.93 |
34.35 |
34.40 |
-0.60 |
59,421 |
91,209 |
+1,018 |
Aug17 |
170302 |
34.79 |
34.97 |
34.42 |
34.46 |
-0.61 |
12,407 |
15,447 |
+1,189 |
Sep17 |
170302 |
34.92 |
35.01 |
34.47 |
34.51 |
-0.61 |
8,852 |
10,057 |
+623 |
Oct17 |
170302 |
34.95 |
35.00 |
34.46 |
34.50 |
-0.60 |
5,689 |
8,374 |
+312 |
Dec17 |
170302 |
35.15 |
35.18 |
34.67 |
34.72 |
-0.59 |
19,713 |
36,518 |
+936 |
Jan18 |
170302 |
35.15 |
35.23 |
34.84 |
34.84 |
-0.57 |
1,248 |
3,955 |
+31 |
Mar18 |
170302 |
35.32 |
35.32 |
34.94 |
34.98 |
-0.53 |
548 |
1,966 |
+5 |
May18 |
170302 |
35.43 |
35.43 |
35.01 |
35.05 |
-0.54 |
199 |
1,446 |
+17 |
Total Volume and Open Interest |
297,296 |
366,440 |
-3,301 |
Canola(WCE) |
Mar17 |
170302 |
533.2 |
533.3 |
532.4 |
532.4 |
-3.0 |
413 |
323 |
-793 |
May17 |
170302 |
530.8 |
531.4 |
524.4 |
528.4 |
-4.5 |
25,388 |
86,330 |
+653 |
Jul17 |
170302 |
535.3 |
535.3 |
527.2 |
530.8 |
-4.5 |
8,755 |
37,438 |
+604 |
Nov17 |
170302 |
509.6 |
510.4 |
505.0 |
508.7 |
-4.2 |
12,501 |
39,685 |
+4,326 |
Jan18 |
170302 |
515.6 |
515.9 |
509.8 |
513.8 |
-4.5 |
961 |
4,837 |
-97 |
Total Volume and Open Interest |
48,041 |
168,746 |
+4,706 |
Corn(CBOT) |
Mar17 |
170302 |
375.00 |
375.75 |
370.50 |
372.75 |
-3.00 |
43,455 |
20,351 |
-12,832 |
May17 |
170302 |
381.50 |
382.25 |
376.75 |
379.50 |
-2.50 |
366,417 |
649,364 |
+21,994 |
Jul17 |
170302 |
388.25 |
389.25 |
383.50 |
386.25 |
-3.00 |
101,919 |
304,983 |
-1,393 |
Sep17 |
170302 |
394.00 |
395.00 |
389.75 |
392.25 |
-3.00 |
25,685 |
132,977 |
+3,211 |
Dec17 |
170302 |
400.25 |
401.00 |
396.00 |
398.50 |
-2.75 |
68,697 |
191,426 |
+7,866 |
Mar18 |
170302 |
408.25 |
408.75 |
404.00 |
406.75 |
-2.75 |
4,108 |
30,134 |
+174 |
May18 |
170302 |
411.50 |
412.00 |
407.75 |
410.25 |
-2.50 |
504 |
4,395 |
+115 |
Jul18 |
170302 |
415.00 |
415.25 |
411.00 |
413.50 |
-3.00 |
1,182 |
11,536 |
-101 |
Sep18 |
170302 |
407.50 |
407.50 |
407.00 |
407.50 |
-2.00 |
135 |
1,458 |
+47 |
Dec18 |
170302 |
409.25 |
409.75 |
405.50 |
407.50 |
-2.50 |
2,423 |
14,238 |
+706 |
Total Volume and Open Interest |
614,538 |
1,361,513 |
+19,782 |
Wheat(CBOT) |
Mar17 |
170302 |
436.75 |
437.75 |
432.00 |
432.00 |
-3.50 |
7,864 |
1,670 |
-4,535 |
May17 |
170302 |
457.00 |
459.50 |
449.75 |
452.75 |
-4.25 |
101,908 |
213,615 |
+2,809 |
Jul17 |
170302 |
470.75 |
472.75 |
464.25 |
467.00 |
-3.75 |
31,750 |
89,448 |
-46 |
Sep17 |
170302 |
485.00 |
486.00 |
478.25 |
481.25 |
-3.75 |
9,721 |
33,695 |
+1,170 |
Dec17 |
170302 |
503.00 |
504.00 |
496.50 |
499.75 |
-3.75 |
6,868 |
51,855 |
-510 |
Mar18 |
170302 |
516.50 |
516.50 |
510.50 |
512.75 |
-4.00 |
627 |
8,367 |
-46 |
Total Volume and Open Interest |
158,833 |
400,986 |
-1,143 |
Wheat(KCBT) |
Mar17 |
170302 |
464.50 |
465.50 |
459.25 |
460.25 |
-5.25 |
4,394 |
1,779 |
-2,093 |
May17 |
170302 |
476.75 |
478.75 |
469.00 |
470.25 |
-7.00 |
31,329 |
101,093 |
+2,730 |
Jul17 |
170302 |
488.50 |
490.00 |
480.50 |
481.75 |
-6.75 |
12,632 |
68,477 |
-1,067 |
Sep17 |
170302 |
502.00 |
503.25 |
494.00 |
495.50 |
-6.50 |
2,146 |
10,743 |
+197 |
Dec17 |
170302 |
521.00 |
522.00 |
513.50 |
515.00 |
-6.00 |
2,046 |
18,055 |
-56 |
Mar18 |
170302 |
534.00 |
534.00 |
525.75 |
528.00 |
-6.00 |
147 |
3,820 |
-6 |
May18 |
170302 |
534.50 |
534.50 |
531.25 |
531.25 |
-5.50 |
17 |
1,394 |
+33 |
Total Volume and Open Interest |
52,741 |
206,976 |
-263 |
Wheat(MGE) |
Mar17 |
170302 |
548.50 |
548.50 |
539.75 |
540.25 |
-13.00 |
738 |
750 |
-483 |
May17 |
170302 |
559.00 |
560.75 |
552.25 |
553.00 |
-8.50 |
4,397 |
36,989 |
+473 |
Jul17 |
170302 |
563.75 |
566.00 |
558.00 |
558.75 |
-7.25 |
2,401 |
16,535 |
+104 |
Sep17 |
170302 |
571.00 |
571.25 |
563.50 |
564.50 |
-7.25 |
393 |
8,877 |
+30 |
Dec17 |
170302 |
581.00 |
581.00 |
573.75 |
574.00 |
-7.75 |
622 |
5,890 |
+79 |
Mar18 |
170302 |
589.00 |
589.00 |
582.50 |
582.50 |
-7.25 |
112 |
2,410 |
-14 |
Total Volume and Open Interest |
8,708 |
71,891 |
+200 |
Oats(CBOT) |
Mar17 |
170302 |
262.00 |
263.00 |
256.00 |
257.25 |
-3.50 |
88 |
286 |
-311 |
May17 |
170302 |
245.75 |
248.25 |
235.25 |
238.25 |
-8.25 |
387 |
5,632 |
-62 |
Jul17 |
170302 |
242.00 |
243.00 |
233.50 |
236.25 |
-6.75 |
71 |
957 |
+43 |
Sep17 |
170302 |
232.00 |
232.00 |
228.25 |
230.25 |
-4.00 |
0 |
28 |
+0 |
Total Volume and Open Interest |
587 |
7,190 |
-312 |
Rough Rice(CBOT) |
Mar17 |
170302 |
9.34 |
9.35 |
9.34 |
9.35 |
-0.03 |
112 |
125 |
-177 |
May17 |
170302 |
9.66 |
9.69 |
9.61 |
9.62 |
-0.04 |
525 |
10,644 |
+44 |
Jul17 |
170302 |
9.92 |
9.94 |
9.88 |
9.88 |
-0.04 |
26 |
1,003 |
+5 |
Sep17 |
170302 |
10.10 |
10.13 |
10.10 |
10.10 |
-0.04 |
6 |
38 |
+0 |
Total Volume and Open Interest |
669 |
11,830 |
-128 |
Live Cattle(CME) |
Apr17 |
170302 |
117.250 |
117.600 |
116.035 |
116.150 |
-1.430 |
33,687 |
129,894 |
+821 |
Jun17 |
170302 |
107.580 |
107.850 |
106.580 |
106.730 |
-1.070 |
18,088 |
97,043 |
+3,808 |
Aug17 |
170302 |
102.680 |
103.000 |
101.850 |
101.950 |
-1.050 |
9,736 |
54,992 |
+1,610 |
Oct17 |
170302 |
102.580 |
102.700 |
101.750 |
101.885 |
-1.000 |
5,142 |
32,617 |
+587 |
Dec17 |
170302 |
103.330 |
103.885 |
102.750 |
102.850 |
-1.080 |
2,121 |
14,486 |
+457 |
Feb18 |
170302 |
103.550 |
103.800 |
103.050 |
103.150 |
-0.950 |
703 |
4,575 |
+284 |
Total Volume and Open Interest |
69,636 |
335,075 |
+7,209 |
Feeder Cattle(CME) |
Mar17 |
170302 |
124.350 |
124.400 |
123.135 |
123.450 |
-1.050 |
3,923 |
9,034 |
-1,311 |
Apr17 |
170302 |
123.580 |
123.600 |
121.800 |
121.930 |
-1.820 |
5,300 |
16,286 |
+407 |
May17 |
170302 |
123.450 |
123.535 |
121.500 |
121.730 |
-1.970 |
3,661 |
14,388 |
+798 |
Aug17 |
170302 |
125.100 |
125.200 |
123.650 |
123.885 |
-1.545 |
1,867 |
9,144 |
+368 |
Sep17 |
170302 |
124.050 |
124.400 |
123.300 |
123.650 |
-1.280 |
228 |
1,212 |
+26 |
Oct17 |
170302 |
123.000 |
123.180 |
122.480 |
122.800 |
-1.130 |
131 |
526 |
-10 |
Nov17 |
170302 |
121.850 |
121.850 |
121.350 |
121.580 |
-0.970 |
40 |
276 |
+9 |
Total Volume and Open Interest |
15,160 |
50,958 |
+282 |
Lean Hogs(CME) |
Apr17 |
170302 |
68.550 |
69.635 |
68.100 |
68.285 |
-0.145 |
19,873 |
84,691 |
-1,152 |
May17 |
170302 |
74.285 |
75.100 |
74.000 |
74.100 |
-0.035 |
71 |
1,991 |
+24 |
Jun17 |
170302 |
78.000 |
78.885 |
77.580 |
77.800 |
-0.200 |
11,519 |
55,414 |
+848 |
Jul17 |
170302 |
78.180 |
78.885 |
77.885 |
78.000 |
-0.200 |
2,383 |
21,862 |
+70 |
Aug17 |
170302 |
78.400 |
78.850 |
77.930 |
78.035 |
-0.365 |
3,651 |
23,981 |
+513 |
Oct17 |
170302 |
68.000 |
68.480 |
67.800 |
67.900 |
-0.250 |
866 |
20,050 |
+238 |
Dec17 |
170302 |
63.080 |
63.550 |
63.035 |
63.130 |
-0.070 |
266 |
10,750 |
+80 |
Feb18 |
170302 |
65.785 |
66.200 |
65.700 |
65.800 |
unch |
35 |
1,594 |
+9 |
Total Volume and Open Interest |
38,664 |
220,881 |
+630 |
Class III Milk(CME) |
Feb17 |
170228 |
16.87 |
16.88 |
16.86 |
16.87 |
unch |
63 |
4,176 |
-10 |
Mar17 |
170302 |
16.07 |
16.07 |
15.87 |
16.03 |
-0.01 |
363 |
4,589 |
+20 |
Apr17 |
170302 |
15.91 |
16.01 |
15.71 |
15.96 |
+0.07 |
453 |
4,079 |
-13 |
May17 |
170302 |
15.97 |
16.07 |
15.78 |
16.04 |
+0.14 |
315 |
3,799 |
+33 |
Jun17 |
170302 |
16.17 |
16.31 |
16.08 |
16.25 |
+0.09 |
349 |
3,539 |
-24 |
Jul17 |
170302 |
16.49 |
16.62 |
16.47 |
16.59 |
+0.08 |
141 |
2,607 |
+13 |
Aug17 |
170302 |
16.82 |
16.90 |
16.81 |
16.90 |
+0.09 |
161 |
2,282 |
+3 |
Sep17 |
170302 |
16.88 |
16.91 |
16.87 |
16.91 |
+0.06 |
57 |
2,340 |
+21 |
Oct17 |
170302 |
16.88 |
16.88 |
16.87 |
16.88 |
+0.07 |
50 |
1,964 |
-8 |
Nov17 |
170302 |
16.80 |
16.80 |
16.80 |
16.80 |
+0.07 |
30 |
1,760 |
+13 |
Dec17 |
170302 |
16.58 |
16.72 |
16.58 |
16.58 |
unch |
36 |
1,614 |
+18 |
Jan18 |
170302 |
16.55 |
16.60 |
16.55 |
16.55 |
unch |
3 |
456 |
+3 |
Feb18 |
170302 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
8 |
393 |
+7 |
Total Volume and Open Interest |
1,966 |
30,661 |
-4,083 |
Cocoa(ICE) |
Mar17 |
170302 |
1962 |
1962 |
1962 |
1962 |
+31 |
1 |
4 |
-4 |
May17 |
170302 |
1896 |
1940 |
1869 |
1928 |
+31 |
28,558 |
136,951 |
+2,584 |
Jul17 |
170302 |
1915 |
1950 |
1879 |
1939 |
+30 |
9,698 |
66,294 |
+1,460 |
Sep17 |
170302 |
1928 |
1967 |
1898 |
1957 |
+30 |
6,077 |
27,017 |
-44 |
Dec17 |
170302 |
1960 |
1997 |
1928 |
1987 |
+30 |
3,641 |
19,087 |
+579 |
Mar18 |
170302 |
1985 |
2013 |
1955 |
2012 |
+31 |
1,502 |
15,242 |
+852 |
May18 |
170302 |
2006 |
2033 |
1975 |
2032 |
+31 |
118 |
5,393 |
+39 |
Total Volume and Open Interest |
49,954 |
281,942 |
+5,479 |
Coffee "C"(ICE) |
Mar17 |
170302 |
143.25 |
143.30 |
142.20 |
142.20 |
-0.45 |
75 |
180 |
-58 |
May17 |
170302 |
145.25 |
146.50 |
142.45 |
144.35 |
-0.45 |
18,079 |
98,374 |
-155 |
Jul17 |
170302 |
147.55 |
148.75 |
144.80 |
146.70 |
-0.45 |
4,799 |
33,657 |
+82 |
Sep17 |
170302 |
149.90 |
151.05 |
147.10 |
149.00 |
-0.45 |
3,006 |
19,900 |
+74 |
Dec17 |
170302 |
153.00 |
154.20 |
150.25 |
152.15 |
-0.40 |
2,141 |
15,208 |
+424 |
Mar18 |
170302 |
156.05 |
157.10 |
153.60 |
155.25 |
-0.35 |
404 |
4,876 |
+98 |
Total Volume and Open Interest |
28,580 |
176,736 |
+514 |
Orange Juice(ICE) |
Mar17 |
170302 |
170.30 |
170.75 |
170.30 |
170.60 |
+4.05 |
455 |
409 |
-274 |
May17 |
170302 |
161.60 |
165.00 |
161.60 |
164.20 |
+2.85 |
1,370 |
8,185 |
+254 |
Jul17 |
170302 |
159.00 |
160.50 |
158.70 |
159.70 |
+2.20 |
97 |
1,147 |
+37 |
Sep17 |
170302 |
158.40 |
159.35 |
158.15 |
159.05 |
+2.20 |
32 |
443 |
+18 |
Nov17 |
170302 |
158.00 |
158.00 |
157.90 |
157.90 |
+2.10 |
24 |
119 |
+22 |
Jan18 |
170302 |
157.95 |
157.95 |
157.95 |
157.95 |
+2.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,978 |
10,304 |
+57 |
Sugar #11(ICE) |
May17 |
170302 |
19.52 |
19.69 |
19.35 |
19.66 |
+0.18 |
64,989 |
298,025 |
-2,553 |
Jul17 |
170302 |
19.40 |
19.55 |
19.20 |
19.46 |
+0.12 |
29,028 |
169,802 |
-90 |
Oct17 |
170302 |
19.49 |
19.55 |
19.20 |
19.43 |
+0.08 |
14,956 |
109,108 |
+854 |
Mar18 |
170302 |
19.51 |
19.67 |
19.36 |
19.58 |
+0.06 |
7,567 |
90,508 |
-229 |
May18 |
170302 |
19.06 |
19.18 |
18.89 |
19.10 |
+0.04 |
2,437 |
24,141 |
-520 |
Jul18 |
170302 |
18.60 |
18.74 |
18.46 |
18.64 |
+0.01 |
1,847 |
16,488 |
-87 |
Oct18 |
170302 |
18.45 |
18.54 |
18.28 |
18.45 |
-0.01 |
1,326 |
17,142 |
-3 |
Mar19 |
170302 |
18.50 |
18.50 |
18.25 |
18.41 |
-0.01 |
167 |
8,582 |
+50 |
Total Volume and Open Interest |
122,363 |
742,124 |
-29,998 |
London Cocoa(LCE) |
Mar17 |
170302 |
1530 |
1571 |
1519 |
1561 |
+36 |
35,988 |
56,718 |
-10,536 |
May17 |
170302 |
1542 |
1588 |
1533 |
1577 |
+36 |
18,822 |
97,178 |
+1,525 |
Jul17 |
170302 |
1564 |
1609 |
1555 |
1598 |
+35 |
10,136 |
68,815 |
+605 |
Sep17 |
170302 |
1580 |
1624 |
1571 |
1614 |
+35 |
4,700 |
49,227 |
-62 |
Dec17 |
170302 |
1603 |
1648 |
1595 |
1638 |
+35 |
2,962 |
36,596 |
+839 |
Mar18 |
170302 |
1625 |
1665 |
1613 |
1656 |
+36 |
1,811 |
25,984 |
-49 |
May18 |
170302 |
1643 |
1674 |
1633 |
1674 |
+36 |
398 |
7,407 |
+150 |
Total Volume and Open Interest |
75,186 |
347,259 |
-7,221 |
London Sugar(LCE) |
May17 |
170302 |
540.30 |
545.30 |
536.30 |
543.60 |
+4.20 |
9,489 |
41,694 |
+1,302 |
Aug17 |
170302 |
529.90 |
534.80 |
527.00 |
533.50 |
+4.20 |
4,497 |
18,828 |
+758 |
Oct17 |
170302 |
514.00 |
518.20 |
511.00 |
516.80 |
+2.90 |
1,099 |
14,826 |
+474 |
Dec17 |
170302 |
505.00 |
508.40 |
502.00 |
507.00 |
+2.60 |
215 |
5,993 |
-34 |
Mar18 |
170302 |
499.20 |
505.30 |
499.20 |
504.00 |
+2.50 |
101 |
4,378 |
+10 |
Total Volume and Open Interest |
15,511 |
87,844 |
+2,536 |
Cotton(ICE) |
Mar17 |
170302 |
76.84 |
78.00 |
75.69 |
75.69 |
-1.16 |
26 |
101 |
+0 |
May17 |
170302 |
77.70 |
79.18 |
76.32 |
76.78 |
-1.08 |
13,140 |
161,902 |
+716 |
Jul17 |
170302 |
78.64 |
79.97 |
77.32 |
77.86 |
-0.87 |
6,190 |
50,946 |
+869 |
Oct17 |
170302 |
74.79 |
74.79 |
74.72 |
74.72 |
-0.22 |
0 |
34 |
+0 |
Dec17 |
170302 |
74.82 |
75.19 |
74.00 |
74.75 |
-0.15 |
3,040 |
46,569 |
+830 |
Mar18 |
170302 |
75.15 |
75.19 |
74.17 |
74.87 |
-0.14 |
406 |
5,472 |
+160 |
Total Volume and Open Interest |
22,976 |
266,379 |
+2,576 |
Lumber(CME) |
Mar17 |
170302 |
361.5 |
363.5 |
355.4 |
355.7 |
-5.8 |
215 |
1,090 |
-138 |
May17 |
170302 |
373.0 |
379.5 |
370.0 |
370.4 |
-4.5 |
324 |
3,953 |
-27 |
Jul17 |
170302 |
382.9 |
383.0 |
379.3 |
380.1 |
-2.3 |
64 |
647 |
+21 |
Sep17 |
170302 |
380.0 |
380.0 |
379.0 |
379.1 |
-3.0 |
6 |
164 |
+1 |
Total Volume and Open Interest |
611 |
5,888 |
-141 |
Crude Oil(NYM) |
Apr17 |
170302 |
53.69 |
53.80 |
52.54 |
52.61 |
-1.22 |
593,909 |
456,844 |
-8,845 |
May17 |
170302 |
54.16 |
54.26 |
53.00 |
53.07 |
-1.21 |
193,975 |
242,167 |
+7,765 |
Jun17 |
170302 |
54.52 |
54.62 |
53.34 |
53.41 |
-1.20 |
121,135 |
258,554 |
-931 |
Jul17 |
170302 |
54.82 |
54.87 |
53.63 |
53.69 |
-1.18 |
45,079 |
122,825 |
+2,846 |
Aug17 |
170302 |
54.98 |
55.06 |
53.84 |
53.90 |
-1.15 |
30,496 |
89,015 |
-4,030 |
Sep17 |
170302 |
55.11 |
55.13 |
53.93 |
54.01 |
-1.13 |
32,281 |
121,408 |
+1,444 |
Oct17 |
170302 |
55.13 |
55.15 |
54.02 |
54.07 |
-1.10 |
12,441 |
67,083 |
+439 |
Nov17 |
170302 |
55.11 |
55.18 |
54.10 |
54.11 |
-1.06 |
3,808 |
48,208 |
+152 |
Dec17 |
170302 |
55.08 |
55.21 |
54.07 |
54.14 |
-1.01 |
60,643 |
248,074 |
+102 |
Jan18 |
170302 |
54.97 |
55.18 |
54.09 |
54.14 |
-0.97 |
6,131 |
49,939 |
+632 |
Feb18 |
170302 |
54.95 |
54.95 |
54.08 |
54.13 |
-0.94 |
2,438 |
24,572 |
-689 |
Mar18 |
170302 |
54.90 |
55.10 |
54.07 |
54.12 |
-0.91 |
3,785 |
42,776 |
-458 |
Apr18 |
170302 |
54.11 |
54.11 |
54.11 |
54.11 |
-0.88 |
1,071 |
12,167 |
+616 |
May18 |
170302 |
54.09 |
54.09 |
54.09 |
54.09 |
-0.85 |
836 |
11,219 |
-154 |
Jun18 |
170302 |
54.85 |
54.96 |
54.01 |
54.07 |
-0.81 |
8,534 |
61,315 |
+907 |
Jul18 |
170302 |
54.02 |
54.86 |
54.02 |
54.02 |
-0.78 |
386 |
10,591 |
+78 |
Total Volume and Open Interest |
1,139,941 |
2,120,334 |
+1,754 |
e-miNY Crude Oil(NYM) |
Apr17 |
170302 |
53.675 |
53.800 |
52.525 |
52.600 |
-1.225 |
12,198 |
1,952 |
-23 |
May17 |
170302 |
54.225 |
54.250 |
53.025 |
53.075 |
-1.200 |
244 |
203 |
+13 |
Jun17 |
170302 |
54.575 |
54.575 |
53.350 |
53.400 |
-1.200 |
48 |
120 |
+9 |
Jul17 |
170302 |
54.150 |
54.300 |
53.700 |
53.700 |
-1.175 |
15 |
164 |
-3 |
Aug17 |
170302 |
54.500 |
54.500 |
53.900 |
53.900 |
-1.150 |
1 |
35 |
+0 |
Sep17 |
170302 |
54.000 |
55.500 |
54.000 |
54.000 |
-1.150 |
0 |
120 |
+0 |
Oct17 |
170302 |
54.075 |
54.075 |
54.075 |
54.075 |
-1.100 |
0 |
20 |
+0 |
Nov17 |
170302 |
54.100 |
54.100 |
54.100 |
54.100 |
-1.075 |
0 |
88 |
+0 |
Dec17 |
170302 |
54.825 |
54.825 |
54.125 |
54.150 |
-1.000 |
9 |
172 |
+8 |
Jan18 |
170302 |
54.150 |
54.150 |
54.150 |
54.150 |
-0.950 |
6 |
75 |
-6 |
Total Volume and Open Interest |
12,521 |
3,107 |
-2 |
NY Harbor ULSD(NYM) |
Apr17 |
170302 |
162.67 |
163.40 |
157.80 |
157.91 |
-4.50 |
108,885 |
120,505 |
+882 |
May17 |
170302 |
163.60 |
163.76 |
158.98 |
159.10 |
-4.36 |
46,328 |
68,977 |
-1,726 |
Jun17 |
170302 |
164.78 |
164.89 |
160.08 |
160.21 |
-4.26 |
43,036 |
57,999 |
+805 |
Jul17 |
170302 |
165.68 |
165.68 |
161.21 |
161.34 |
-4.19 |
12,402 |
26,155 |
-1,093 |
Aug17 |
170302 |
166.35 |
166.54 |
162.44 |
162.52 |
-4.11 |
10,310 |
16,599 |
+425 |
Sep17 |
170302 |
167.45 |
167.45 |
163.68 |
163.75 |
-4.01 |
6,472 |
18,298 |
+473 |
Oct17 |
170302 |
166.62 |
166.62 |
164.89 |
164.91 |
-3.90 |
2,587 |
7,411 |
+312 |
Nov17 |
170302 |
168.53 |
168.53 |
165.91 |
165.96 |
-3.85 |
1,177 |
9,588 |
+141 |
Dec17 |
170302 |
170.67 |
170.67 |
166.64 |
166.79 |
-3.80 |
22,211 |
45,861 |
-742 |
Jan18 |
170302 |
169.15 |
169.15 |
167.56 |
167.56 |
-3.76 |
1,452 |
5,742 |
+297 |
Feb18 |
170302 |
169.40 |
169.40 |
167.80 |
167.85 |
-3.67 |
473 |
3,086 |
+200 |
Mar18 |
170302 |
168.50 |
168.66 |
167.44 |
167.44 |
-3.54 |
486 |
2,334 |
+131 |
Apr18 |
170302 |
167.50 |
167.50 |
166.29 |
166.29 |
-3.34 |
388 |
1,401 |
+235 |
May18 |
170302 |
166.95 |
166.95 |
165.51 |
165.51 |
-3.18 |
54 |
900 |
+13 |
Total Volume and Open Interest |
258,406 |
404,930 |
-6,046 |
RBOB Gasoline(NYM) |
Apr17 |
170302 |
166.50 |
167.30 |
162.66 |
164.33 |
-3.47 |
106,723 |
117,809 |
+2,086 |
May17 |
170302 |
169.50 |
170.20 |
165.77 |
167.26 |
-3.50 |
76,755 |
79,147 |
-518 |
Jun17 |
170302 |
170.96 |
171.54 |
167.35 |
168.64 |
-3.48 |
49,761 |
55,319 |
+1,013 |
Jul17 |
170302 |
171.21 |
171.36 |
167.56 |
168.70 |
-3.36 |
18,316 |
33,859 |
+439 |
Aug17 |
170302 |
169.58 |
170.58 |
166.99 |
167.85 |
-3.19 |
10,179 |
18,396 |
+702 |
Sep17 |
170302 |
167.57 |
168.44 |
165.19 |
165.86 |
-2.95 |
14,044 |
21,637 |
-1,210 |
Oct17 |
170302 |
155.63 |
155.63 |
152.76 |
153.24 |
-2.76 |
4,054 |
8,823 |
-114 |
Nov17 |
170302 |
151.70 |
151.74 |
149.89 |
150.39 |
-2.70 |
3,060 |
7,026 |
+91 |
Dec17 |
170302 |
150.78 |
150.90 |
147.84 |
148.17 |
-2.71 |
10,258 |
24,704 |
+369 |
Jan18 |
170302 |
149.04 |
149.04 |
147.32 |
147.32 |
-2.85 |
1,480 |
4,994 |
+387 |
Total Volume and Open Interest |
298,256 |
390,278 |
-4,371 |
e-miNY RBOB Gasoline(NYM) |
Apr17 |
170302 |
164.30 |
167.80 |
164.30 |
164.30 |
-3.50 |
|
|
|
May17 |
170302 |
167.30 |
167.30 |
167.26 |
167.30 |
-3.46 |
|
|
|
Jun17 |
170302 |
168.60 |
168.64 |
168.60 |
168.60 |
-3.52 |
|
|
|
Jul17 |
170302 |
168.70 |
168.70 |
168.70 |
168.70 |
-3.36 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Apr17 |
170302 |
2.791 |
2.835 |
2.730 |
2.804 |
+0.005 |
183,619 |
276,722 |
+2,257 |
May17 |
170302 |
2.904 |
2.938 |
2.836 |
2.914 |
+0.005 |
65,811 |
209,539 |
+4,670 |
Jun17 |
170302 |
2.994 |
3.033 |
2.936 |
3.009 |
+0.010 |
35,802 |
93,494 |
+7,790 |
Jul17 |
170302 |
3.074 |
3.117 |
3.021 |
3.094 |
+0.014 |
36,350 |
107,402 |
+2,365 |
Aug17 |
170302 |
3.088 |
3.148 |
3.042 |
3.124 |
+0.017 |
14,058 |
48,001 |
+1,493 |
Sep17 |
170302 |
3.090 |
3.138 |
3.051 |
3.115 |
+0.017 |
18,695 |
71,858 |
+1,878 |
Oct17 |
170302 |
3.107 |
3.157 |
3.056 |
3.134 |
+0.019 |
40,475 |
103,507 |
+1,758 |
Nov17 |
170302 |
3.161 |
3.221 |
3.130 |
3.200 |
+0.022 |
7,837 |
39,872 |
+433 |
Dec17 |
170302 |
3.290 |
3.355 |
3.266 |
3.332 |
+0.024 |
6,771 |
43,117 |
-101 |
Jan18 |
170302 |
3.390 |
3.449 |
3.350 |
3.425 |
+0.024 |
13,981 |
65,359 |
+318 |
Feb18 |
170302 |
3.358 |
3.423 |
3.339 |
3.398 |
+0.020 |
4,978 |
25,468 |
+515 |
Mar18 |
170302 |
3.317 |
3.341 |
3.269 |
3.320 |
+0.018 |
7,709 |
43,630 |
+701 |
Apr18 |
170302 |
2.840 |
2.864 |
2.811 |
2.864 |
+0.027 |
9,327 |
63,995 |
+1,547 |
May18 |
170302 |
2.791 |
2.818 |
2.757 |
2.818 |
+0.024 |
2,805 |
22,177 |
-238 |
Jun18 |
170302 |
2.819 |
2.840 |
2.812 |
2.840 |
+0.021 |
462 |
12,315 |
-106 |
Jul18 |
170302 |
2.841 |
2.867 |
2.841 |
2.867 |
+0.018 |
1,240 |
14,080 |
-551 |
Total Volume and Open Interest |
451,587 |
1,332,711 |
+24,540 |
Brent Crude Oil(ICE) |
May17 |
170302 |
56.31 |
56.44 |
55.03 |
55.08 |
-1.28 |
394,147 |
570,906 |
+549 |
Jun17 |
170302 |
56.65 |
56.73 |
55.32 |
55.37 |
-1.29 |
210,417 |
383,133 |
+5,074 |
Jul17 |
170302 |
56.77 |
56.90 |
55.52 |
55.56 |
-1.27 |
73,886 |
177,322 |
+10,378 |
Aug17 |
170302 |
56.87 |
57.00 |
55.67 |
55.71 |
-1.22 |
44,173 |
115,355 |
+1,483 |
Sep17 |
170302 |
56.88 |
57.03 |
55.73 |
55.78 |
-1.16 |
41,987 |
164,124 |
+5,229 |
Oct17 |
170302 |
56.85 |
57.00 |
55.75 |
55.80 |
-1.10 |
12,298 |
65,501 |
+2,157 |
Nov17 |
170302 |
56.79 |
56.92 |
55.74 |
55.79 |
-1.02 |
9,041 |
59,921 |
+483 |
Dec17 |
170302 |
56.70 |
56.85 |
55.70 |
55.77 |
-0.94 |
102,118 |
242,945 |
-3,796 |
Jan18 |
170302 |
56.48 |
56.77 |
55.71 |
55.76 |
-0.87 |
4,332 |
37,099 |
+1,112 |
Feb18 |
170302 |
55.73 |
55.73 |
55.73 |
55.73 |
-0.82 |
2,100 |
29,553 |
+428 |
Mar18 |
170302 |
55.78 |
55.78 |
55.71 |
55.71 |
-0.77 |
3,533 |
32,459 |
-56 |
Apr18 |
170302 |
55.64 |
55.69 |
55.64 |
55.69 |
-0.73 |
847 |
20,046 |
+179 |
May18 |
170302 |
55.60 |
55.65 |
55.60 |
55.65 |
-0.69 |
721 |
14,105 |
+202 |
Jun18 |
170302 |
56.29 |
56.29 |
55.47 |
55.59 |
-0.66 |
15,599 |
86,394 |
+176 |
Total Volume and Open Interest |
965,334 |
2,384,742 |
-32,776 |
Gas Oil(ICE) |
Mar17 |
170302 |
493.25 |
494.25 |
480.25 |
484.00 |
-12.75 |
81,720 |
162,395 |
-15,657 |
Apr17 |
170302 |
495.50 |
497.00 |
483.50 |
487.00 |
-12.25 |
125,369 |
156,210 |
+4,569 |
May17 |
170302 |
498.00 |
499.00 |
485.75 |
489.50 |
-11.75 |
44,363 |
88,090 |
+1,737 |
Jun17 |
170302 |
499.75 |
500.75 |
487.75 |
491.50 |
-11.25 |
46,768 |
134,658 |
+955 |
Jul17 |
170302 |
502.00 |
503.00 |
490.25 |
493.50 |
-11.00 |
14,692 |
45,734 |
-1,811 |
Aug17 |
170302 |
503.75 |
504.50 |
492.25 |
496.00 |
-10.75 |
9,943 |
32,688 |
+1,518 |
Sep17 |
170302 |
506.25 |
506.75 |
494.75 |
498.25 |
-10.50 |
6,479 |
35,946 |
+447 |
Oct17 |
170302 |
507.50 |
508.75 |
498.00 |
500.75 |
-10.25 |
4,984 |
34,832 |
+1,436 |
Nov17 |
170302 |
508.00 |
509.25 |
498.25 |
501.50 |
-10.00 |
3,227 |
14,004 |
-236 |
Dec17 |
170302 |
508.75 |
509.50 |
498.75 |
501.75 |
-9.75 |
35,210 |
94,572 |
+836 |
Total Volume and Open Interest |
381,018 |
962,456 |
-6,498 |
Ethanol(CBOT) |
Mar17 |
170302 |
1.501 |
1.504 |
1.477 |
1.477 |
-0.044 |
157 |
92 |
-134 |
Apr17 |
170302 |
1.510 |
1.527 |
1.503 |
1.507 |
-0.036 |
725 |
2,987 |
+90 |
May17 |
170302 |
1.522 |
1.534 |
1.522 |
1.525 |
-0.029 |
95 |
429 |
+0 |
Jun17 |
170302 |
1.528 |
1.528 |
1.528 |
1.528 |
-0.025 |
22 |
351 |
+2 |
Jul17 |
170302 |
1.530 |
1.570 |
1.530 |
1.530 |
-0.022 |
28 |
241 |
+18 |
Aug17 |
170302 |
1.530 |
1.565 |
1.530 |
1.530 |
-0.022 |
28 |
444 |
+8 |
Sep17 |
170302 |
1.524 |
1.524 |
1.523 |
1.524 |
-0.020 |
0 |
39 |
+0 |
Oct17 |
170302 |
1.523 |
1.523 |
1.518 |
1.518 |
-0.015 |
0 |
96 |
+0 |
Total Volume and Open Interest |
1,060 |
4,751 |
-11 |
WTI Crude Oil(ICE) |
Apr17 |
170302 |
53.72 |
53.80 |
52.56 |
52.61 |
-1.22 |
55,674 |
61,882 |
-4,729 |
May17 |
170302 |
54.17 |
54.26 |
53.03 |
53.07 |
-1.21 |
73,488 |
70,017 |
+648 |
Jun17 |
170302 |
54.52 |
54.60 |
53.37 |
53.41 |
-1.20 |
52,958 |
95,089 |
+2,555 |
Jul17 |
170302 |
54.80 |
54.88 |
53.64 |
53.69 |
-1.18 |
14,331 |
40,162 |
+418 |
Aug17 |
170302 |
54.98 |
55.07 |
53.85 |
53.90 |
-1.15 |
6,786 |
20,887 |
-371 |
Sep17 |
170302 |
55.07 |
55.16 |
54.00 |
54.01 |
-1.13 |
6,262 |
24,478 |
+996 |
Oct17 |
170302 |
55.00 |
55.17 |
54.03 |
54.07 |
-1.10 |
2,741 |
9,483 |
-25 |
Nov17 |
170302 |
55.09 |
55.09 |
54.11 |
54.11 |
-1.06 |
952 |
4,826 |
+237 |
Dec17 |
170302 |
55.07 |
55.10 |
54.10 |
54.14 |
-1.01 |
12,260 |
117,715 |
+164 |
Jan18 |
170302 |
54.14 |
54.14 |
54.14 |
54.14 |
-0.97 |
192 |
5,871 |
-15 |
Feb18 |
170302 |
54.13 |
54.13 |
54.13 |
54.13 |
-0.94 |
51 |
4,723 |
+2 |
Mar18 |
170302 |
54.12 |
54.12 |
54.12 |
54.12 |
-0.91 |
111 |
8,206 |
+5 |
Apr18 |
170302 |
54.11 |
54.11 |
54.11 |
54.11 |
-0.88 |
25 |
1,544 |
+2 |
May18 |
170302 |
54.09 |
54.09 |
54.09 |
54.09 |
-0.85 |
5 |
573 |
-4 |
Jun18 |
170302 |
54.02 |
54.07 |
54.02 |
54.07 |
-0.81 |
329 |
30,194 |
+18 |
Jul18 |
170302 |
54.02 |
54.02 |
54.02 |
54.02 |
-0.78 |
0 |
374 |
+0 |
Total Volume and Open Interest |
232,276 |
610,345 |
+1,272 |
US Dollar Index(ICE) |
Mar17 |
170302 |
101.810 |
102.270 |
101.790 |
102.205 |
+0.425 |
31,146 |
69,290 |
+524 |
Jun17 |
170302 |
101.735 |
102.160 |
101.710 |
102.105 |
+0.425 |
1,254 |
4,922 |
+457 |
Sep17 |
170302 |
101.615 |
102.005 |
101.610 |
101.965 |
+0.425 |
9 |
454 |
+4 |
Total Volume and Open Interest |
32,413 |
74,909 |
+985 |
Australian Dollar(CME) |
Mar17 |
170302 |
76.80 |
76.80 |
75.56 |
75.66 |
-1.06 |
76,563 |
137,216 |
+2,201 |
Jun17 |
170302 |
76.54 |
76.65 |
75.43 |
75.53 |
-1.05 |
2,195 |
3,799 |
+628 |
Sep17 |
170302 |
75.71 |
75.74 |
75.41 |
75.41 |
-1.04 |
0 |
708 |
+0 |
Total Volume and Open Interest |
79,070 |
141,914 |
+2,931 |
British Pound(CME) |
Mar17 |
170302 |
123.04 |
123.09 |
122.44 |
122.63 |
-0.21 |
115,453 |
219,810 |
+5,093 |
Jun17 |
170302 |
123.21 |
123.40 |
122.75 |
122.93 |
-0.22 |
4,305 |
6,002 |
+2,003 |
Sep17 |
170302 |
123.60 |
123.69 |
123.14 |
123.28 |
-0.21 |
30 |
242 |
+21 |
Total Volume and Open Interest |
120,485 |
226,882 |
+7,590 |
Canadian Dollar(CME) |
Mar17 |
170302 |
75.04 |
75.04 |
74.62 |
74.68 |
-0.21 |
106,166 |
125,404 |
+653 |
Jun17 |
170302 |
75.11 |
75.11 |
74.71 |
74.76 |
-0.22 |
5,706 |
8,051 |
+3,354 |
Sep17 |
170302 |
75.10 |
75.19 |
74.82 |
74.87 |
-0.21 |
66 |
840 |
+35 |
Dec17 |
170302 |
75.18 |
75.19 |
74.98 |
74.99 |
-0.21 |
24 |
1,004 |
+23 |
Total Volume and Open Interest |
112,155 |
135,442 |
+4,119 |
Japanese Yen(CME) |
Mar17 |
170302 |
87.93 |
87.96 |
87.27 |
87.34 |
-0.64 |
176,118 |
188,112 |
-7,111 |
Jun17 |
170302 |
88.28 |
88.28 |
87.67 |
87.74 |
-0.64 |
14,557 |
15,868 |
+4,958 |
Sep17 |
170302 |
88.55 |
88.60 |
88.15 |
88.16 |
-0.65 |
2 |
143 |
+2 |
Total Volume and Open Interest |
191,240 |
204,602 |
-1,823 |
Swiss Franc(CME) |
Mar17 |
170302 |
99.17 |
99.19 |
98.59 |
98.65 |
-0.50 |
24,650 |
45,682 |
-121 |
Jun17 |
170302 |
99.66 |
99.77 |
99.18 |
99.24 |
-0.50 |
834 |
895 |
+459 |
Sep17 |
170302 |
99.95 |
100.12 |
99.88 |
99.88 |
-0.50 |
0 |
14 |
+0 |
Total Volume and Open Interest |
25,484 |
46,601 |
+338 |
EuroFX(CME) |
Mar17 |
170302 |
105.51 |
105.55 |
104.98 |
105.05 |
-0.43 |
200,080 |
413,210 |
+3,886 |
Jun17 |
170302 |
105.98 |
106.03 |
105.48 |
105.54 |
-0.45 |
8,996 |
17,163 |
+1,058 |
Sep17 |
170302 |
106.40 |
106.49 |
106.00 |
106.07 |
-0.44 |
26 |
628 |
-5 |
Total Volume and Open Interest |
209,651 |
431,635 |
+5,126 |
Mexican Peso(CME) |
Mar17 |
170302 |
504.50 |
504.88 |
498.75 |
499.25 |
-4.00 |
27,663 |
139,477 |
-694 |
Apr17 |
170302 |
496.88 |
496.88 |
496.88 |
496.88 |
-3.88 |
|
|
|
Total Volume and Open Interest |
29,231 |
194,858 |
-329 |
Brazilian Real(CME) |
Apr17 |
170302 |
320.05 |
320.05 |
314.25 |
315.75 |
-4.70 |
322 |
25,809 |
-7 |
May17 |
170302 |
316.80 |
317.60 |
312.60 |
314.00 |
-4.75 |
2 |
101 |
+1 |
Jun17 |
170302 |
315.00 |
315.00 |
310.00 |
311.55 |
-4.65 |
3 |
5,114 |
+3 |
Jul17 |
170302 |
309.60 |
309.60 |
309.60 |
309.60 |
-4.50 |
|
|
|
Total Volume and Open Interest |
327 |
31,024 |
-3 |
30-Year T-Bonds(CBOT) |
Mar17 |
170302 |
150~300 |
150~300 |
150~000 |
150~110 |
-0~110 |
75,804 |
20,808 |
-31,159 |
Jun17 |
170302 |
149~230 |
149~240 |
148~230 |
149~030 |
-0~110 |
346,406 |
629,770 |
+21,199 |
Sep17 |
170302 |
149~030 |
149~030 |
149~030 |
149~030 |
-0~110 |
|
|
|
Total Volume and Open Interest |
422,210 |
650,578 |
-9,960 |
10-Year T-Notes(CBOT) |
Mar17 |
170302 |
124~095 |
124~115 |
123~300 |
124~025 |
-0~065 |
402,589 |
120,571 |
-138,171 |
Jun17 |
170302 |
123~255 |
123~255 |
123~110 |
123~160 |
-0~070 |
1,840,331 |
3,134,817 |
+87,579 |
Sep17 |
170302 |
123~045 |
123~165 |
123~045 |
123~045 |
-0~070 |
|
|
|
Total Volume and Open Interest |
2,242,920 |
3,255,388 |
-50,592 |
5-Year T-Notes(CBOT) |
Mar17 |
170302 |
117~164 |
117~184 |
117~082 |
117~106 |
-0~060 |
423,780 |
199,818 |
-149,135 |
Jun17 |
170302 |
117~054 |
117~062 |
116~272 |
116~302 |
-0~060 |
1,352,260 |
2,955,280 |
+88,200 |
Sep17 |
170302 |
116~216 |
116~216 |
116~216 |
116~216 |
-0~060 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,776,040 |
3,155,100 |
-60,935 |
2 Year T-Notes(CBOT) |
Mar17 |
170302 |
108~116 |
108~120 |
108~084 |
108~092 |
-0~024 |
168,093 |
70,164 |
-75,413 |
Jun17 |
170302 |
108~016 |
108~020 |
107~300 |
107~312 |
-0~022 |
575,211 |
1,349,969 |
+38,807 |
Sep17 |
170302 |
107~312 |
107~312 |
107~312 |
107~312 |
-0~022 |
|
|
|
Total Volume and Open Interest |
743,304 |
1,420,133 |
-36,606 |
Eurodollars(CME) |
Mar17 |
170302 |
98.848 |
98.853 |
98.835 |
98.848 |
unch |
437,409 |
1,296,089 |
-41,541 |
Jun17 |
170302 |
98.690 |
98.695 |
98.655 |
98.670 |
-0.020 |
353,185 |
1,518,800 |
-10,254 |
Sep17 |
170302 |
98.555 |
98.555 |
98.505 |
98.525 |
-0.025 |
239,665 |
1,174,801 |
-13,463 |
Dec17 |
170302 |
98.390 |
98.400 |
98.345 |
98.360 |
-0.030 |
494,358 |
1,437,587 |
+11,580 |
Mar18 |
170302 |
98.265 |
98.275 |
98.215 |
98.235 |
-0.035 |
259,803 |
1,045,418 |
+14,145 |
Jun18 |
170302 |
98.150 |
98.155 |
98.085 |
98.105 |
-0.040 |
272,218 |
941,792 |
+18,597 |
Sep18 |
170302 |
98.040 |
98.050 |
97.975 |
97.990 |
-0.050 |
192,288 |
676,939 |
+11,635 |
Dec18 |
170302 |
97.920 |
97.930 |
97.845 |
97.865 |
-0.050 |
337,020 |
1,062,156 |
-7,687 |
Mar19 |
170302 |
97.840 |
97.855 |
97.765 |
97.785 |
-0.055 |
175,010 |
577,672 |
+4,993 |
Jun19 |
170302 |
97.765 |
97.785 |
97.690 |
97.710 |
-0.050 |
168,446 |
619,123 |
+2,004 |
Sep19 |
170302 |
97.695 |
97.710 |
97.615 |
97.635 |
-0.055 |
136,835 |
479,902 |
+7,674 |
Dec19 |
170302 |
97.610 |
97.630 |
97.535 |
97.550 |
-0.055 |
174,293 |
512,266 |
+7,228 |
Mar20 |
170302 |
97.565 |
97.585 |
97.490 |
97.510 |
-0.050 |
79,902 |
261,355 |
-4,584 |
Jun20 |
170302 |
97.520 |
97.535 |
97.445 |
97.465 |
-0.050 |
69,923 |
184,876 |
+1,559 |
Sep20 |
170302 |
97.475 |
97.490 |
97.405 |
97.420 |
-0.050 |
57,731 |
164,895 |
+5,135 |
Dec20 |
170302 |
97.420 |
97.440 |
97.355 |
97.370 |
-0.045 |
61,038 |
181,516 |
+5,203 |
Mar21 |
170302 |
97.385 |
97.400 |
97.320 |
97.335 |
-0.045 |
46,425 |
104,067 |
+6,271 |
Jun21 |
170302 |
97.350 |
97.365 |
97.285 |
97.300 |
-0.040 |
43,991 |
99,305 |
-1,115 |
Total Volume and Open Interest |
3,720,308 |
12,719,279 |
+30,565 |
Ultra T-Bond(CBOT) |
Mar17 |
170302 |
160~03 |
160~07 |
159~01 |
159~17 |
-0~09 |
47,262 |
57,530 |
-22,243 |
Jun17 |
170302 |
159~02 |
159~05 |
157~29 |
158~14 |
-0~09 |
163,862 |
691,106 |
+13,352 |
Sep17 |
170302 |
158~14 |
158~14 |
158~14 |
158~14 |
-0~09 |
|
|
|
Total Volume and Open Interest |
211,124 |
748,636 |
-8,891 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170302 |
134~010 |
134~040 |
133~170 |
133~235 |
-0~095 |
34,179 |
12,640 |
-10,277 |
Jun17 |
170302 |
132~250 |
132~255 |
132~050 |
132~120 |
-0~095 |
151,138 |
326,562 |
+11,774 |
Sep17 |
170302 |
132~120 |
132~120 |
132~120 |
132~120 |
-0~095 |
|
|
|
Total Volume and Open Interest |
185,317 |
339,202 |
+1,497 |
30 Day Federal Funds(CBOT) |
Mar17 |
170302 |
99.247 |
99.247 |
99.232 |
99.238 |
-0.012 |
43,759 |
124,648 |
-6,990 |
Apr17 |
170302 |
99.170 |
99.170 |
99.145 |
99.150 |
-0.025 |
269,448 |
528,094 |
-34,223 |
May17 |
170302 |
99.135 |
99.135 |
99.115 |
99.120 |
-0.020 |
104,920 |
263,820 |
-14,712 |
Jun17 |
170302 |
99.070 |
99.070 |
99.040 |
99.045 |
-0.035 |
18,206 |
37,610 |
-647 |
Jul17 |
170302 |
99.020 |
99.020 |
98.975 |
98.985 |
-0.045 |
49,682 |
125,995 |
+3,785 |
Aug17 |
170302 |
98.985 |
98.985 |
98.940 |
98.950 |
-0.045 |
12,940 |
77,252 |
-4,628 |
Total Volume and Open Interest |
529,962 |
1,482,656 |
-160,949 |
Japanese Govt Bonds(SGX) |
Mar17 |
170301 |
150.53 |
150.57 |
150.43 |
150.44 |
-0.11 |
3,266 |
13,837 |
-1,219 |
Jun17 |
170301 |
150.13 |
150.13 |
149.85 |
150.03 |
-0.11 |
988 |
191 |
-123 |
Sep17 |
170301 |
150.03 |
150.03 |
150.03 |
150.03 |
-0.11 |
|
|
|
Total Volume and Open Interest |
4,254 |
14,028 |
-1,342 |
Euro-Buxl(EUREX) |
Mar17 |
170302 |
170.52 |
170.54 |
169.06 |
169.58 |
-1.06 |
68,782 |
204,464 |
+8,518 |
Jun17 |
170302 |
168.50 |
168.50 |
167.00 |
167.48 |
-1.08 |
19,603 |
77,441 |
+22,057 |
Sep17 |
170302 |
166.30 |
166.30 |
165.36 |
165.46 |
-1.04 |
17 |
33 |
+4 |
Total Volume and Open Interest |
88,402 |
281,938 |
+30,579 |
Euro-Bund(EUREX) |
Mar17 |
170302 |
164.99 |
164.99 |
164.42 |
164.61 |
-0.32 |
964,851 |
2,061,933 |
+53,706 |
Jun17 |
170302 |
161.77 |
161.78 |
161.22 |
161.40 |
-0.30 |
180,334 |
709,683 |
+154,354 |
Sep17 |
170302 |
162.85 |
162.85 |
162.55 |
162.70 |
-0.34 |
124 |
6,604 |
+463 |
Total Volume and Open Interest |
1,145,309 |
2,778,220 |
+208,523 |
Euro-Bobl(EUREX) |
Mar17 |
170302 |
134.22 |
134.30 |
134.07 |
134.12 |
-0.10 |
647,759 |
1,722,782 |
+157,006 |
Jun17 |
170302 |
132.23 |
132.31 |
132.07 |
132.11 |
-0.12 |
143,346 |
536,214 |
+217,438 |
Sep17 |
170302 |
132.98 |
132.98 |
132.98 |
132.98 |
-0.10 |
|
|
|
Total Volume and Open Interest |
791,105 |
2,258,996 |
+374,444 |
Euro-Schatz(EUREX) |
Mar17 |
170302 |
112.51 |
112.56 |
112.50 |
112.51 |
+0.01 |
507,202 |
1,553,475 |
+95,771 |
Jun17 |
170302 |
112.34 |
112.39 |
112.32 |
112.32 |
-0.01 |
152,856 |
453,029 |
+130,705 |
Sep17 |
170302 |
112.32 |
112.32 |
112.32 |
112.32 |
-0.01 |
|
|
|
Total Volume and Open Interest |
660,058 |
2,006,504 |
+226,476 |
3-Mth Euribor(EUREX) |
Mar17 |
170302 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
476 |
3,752 |
-452 |
Jun17 |
170302 |
100.305 |
100.305 |
100.300 |
100.300 |
unch |
75 |
33,537 |
-50 |
Sep17 |
170302 |
100.280 |
100.285 |
100.280 |
100.285 |
unch |
1 |
4,633 |
+0 |
Total Volume and Open Interest |
1,568 |
72,953 |
-477 |
Long Gilt(LIFFE) |
Mar17 |
170302 |
127~19 |
128~03 |
127~17 |
127~20 |
-0~02 |
27,055 |
91,556 |
-6,296 |
Jun17 |
170302 |
126~14 |
127~00 |
126~12 |
126~17 |
-0~02 |
249,836 |
629,153 |
+10,642 |
Total Volume and Open Interest |
276,891 |
720,711 |
+4,346 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170302 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
32,513 |
352,811 |
-9,942 |
Jun17 |
170302 |
99.62 |
99.62 |
99.61 |
99.61 |
unch |
29,329 |
507,691 |
+937 |
Sep17 |
170302 |
99.60 |
99.61 |
99.59 |
99.60 |
+0.01 |
40,153 |
375,825 |
+2,158 |
Dec17 |
170302 |
99.57 |
99.59 |
99.57 |
99.57 |
unch |
68,695 |
359,098 |
+11,729 |
Mar18 |
170302 |
99.54 |
99.56 |
99.54 |
99.54 |
unch |
81,492 |
288,466 |
-1,144 |
Jun18 |
170302 |
99.51 |
99.52 |
99.50 |
99.50 |
unch |
64,326 |
288,284 |
+6,546 |
Total Volume and Open Interest |
635,448 |
3,155,890 |
+34,103 |
3-Mth Euribor(LIFFE) |
Mar17 |
170302 |
100.330 |
100.330 |
100.325 |
100.325 |
unch |
74,837 |
310,969 |
-3,860 |
Jun17 |
170302 |
100.300 |
100.310 |
100.295 |
100.300 |
unch |
83,722 |
439,126 |
+16,000 |
Sep17 |
170302 |
100.290 |
100.295 |
100.280 |
100.280 |
unch |
70,182 |
335,135 |
-5,814 |
Total Volume and Open Interest |
911,693 |
3,524,225 |
+38,038 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170302 |
98.20 |
98.21 |
98.20 |
98.21 |
unch |
3,886 |
90,874 |
-2,743 |
Jun17 |
170302 |
98.20 |
98.21 |
98.19 |
98.21 |
unch |
13,149 |
235,075 |
-503 |
Sep17 |
170302 |
98.17 |
98.19 |
98.16 |
98.19 |
+0.01 |
16,500 |
166,108 |
-185 |
Dec17 |
170302 |
98.11 |
98.13 |
98.10 |
98.12 |
unch |
26,888 |
241,024 |
+3,859 |
Mar18 |
170302 |
98.02 |
98.04 |
98.01 |
98.04 |
+0.01 |
11,452 |
116,389 |
-834 |
Jun18 |
170302 |
97.92 |
97.94 |
97.91 |
97.94 |
+0.02 |
11,158 |
107,859 |
-3,656 |
Sep18 |
170302 |
97.81 |
97.83 |
97.80 |
97.83 |
+0.02 |
7,297 |
71,841 |
-562 |
Dec18 |
170302 |
97.70 |
97.74 |
97.70 |
97.74 |
+0.03 |
4,992 |
51,045 |
+928 |
Mar19 |
170302 |
97.60 |
97.64 |
97.60 |
97.64 |
+0.03 |
216 |
8,775 |
-107 |
Jun19 |
170302 |
97.51 |
97.54 |
97.50 |
97.54 |
+0.03 |
133 |
5,410 |
-87 |
Total Volume and Open Interest |
95,706 |
1,096,823 |
-3,890 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170302 |
97.18 |
97.19 |
97.14 |
97.19 |
+0.02 |
166,925 |
1,046,729 |
+7,347 |
Jun17 |
170302 |
97.17 |
97.18 |
97.14 |
97.18 |
+0.02 |
102 |
484 |
+84 |
Total Volume and Open Interest |
167,027 |
1,047,213 |
+7,431 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170302 |
97.94 |
97.97 |
97.93 |
97.97 |
+0.02 |
220,044 |
1,051,837 |
-17,325 |
Jun17 |
170302 |
97.98 |
97.99 |
97.96 |
97.99 |
+0.02 |
3 |
7 |
+2 |
Total Volume and Open Interest |
220,047 |
1,051,844 |
-17,323 |
Gold(CMX) |
Apr17 |
170302 |
1249.9 |
1250.8 |
1231.1 |
1232.9 |
-17.1 |
234,939 |
280,881 |
-10,758 |
Jun17 |
170302 |
1253.8 |
1253.8 |
1234.3 |
1236.1 |
-17.2 |
9,967 |
85,709 |
+2,219 |
Aug17 |
170302 |
1254.0 |
1254.2 |
1238.3 |
1239.2 |
-17.2 |
2,784 |
26,132 |
+707 |
Oct17 |
170302 |
1256.3 |
1256.3 |
1241.7 |
1242.3 |
-17.2 |
233 |
4,341 |
+99 |
Dec17 |
170302 |
1261.7 |
1261.7 |
1244.0 |
1245.3 |
-17.2 |
963 |
28,171 |
+19 |
Feb18 |
170302 |
1250.0 |
1250.0 |
1248.1 |
1248.6 |
-17.2 |
1,390 |
6,220 |
+1,015 |
Apr18 |
170302 |
1252.1 |
1266.1 |
1252.1 |
1252.1 |
-17.2 |
2 |
399 |
+0 |
Jun18 |
170302 |
1269.8 |
1269.8 |
1255.7 |
1255.7 |
-17.2 |
99 |
4,438 |
+0 |
Aug18 |
170302 |
1259.5 |
1259.5 |
1259.5 |
1259.5 |
-17.2 |
0 |
610 |
+0 |
Oct18 |
170302 |
1263.3 |
1263.3 |
1263.3 |
1263.3 |
-17.2 |
0 |
5 |
+0 |
Dec18 |
170302 |
1282.0 |
1282.0 |
1267.1 |
1267.1 |
-17.2 |
1,804 |
5,506 |
+872 |
Total Volume and Open Interest |
253,000 |
446,081 |
-6,282 |
Silver(CMX) |
Mar17 |
170302 |
1840.5 |
1840.5 |
1769.0 |
1770.5 |
-73.8 |
4,006 |
4,271 |
-3,028 |
May17 |
170302 |
1846.5 |
1848.0 |
1770.5 |
1774.8 |
-74.1 |
63,458 |
154,914 |
+1,166 |
Jul17 |
170302 |
1850.0 |
1853.0 |
1777.5 |
1781.3 |
-74.2 |
2,141 |
15,533 |
-80 |
Sep17 |
170302 |
1857.5 |
1857.5 |
1787.5 |
1787.8 |
-74.4 |
426 |
7,999 |
+17 |
Dec17 |
170302 |
1866.0 |
1866.0 |
1796.0 |
1797.4 |
-74.5 |
339 |
12,210 |
-28 |
Mar18 |
170302 |
1810.5 |
1810.5 |
1807.4 |
1807.4 |
-74.5 |
6 |
359 |
+0 |
May18 |
170302 |
1814.6 |
1814.6 |
1814.6 |
1814.6 |
-74.5 |
0 |
26 |
+0 |
Total Volume and Open Interest |
70,574 |
197,629 |
-1,939 |
Platinum(NYMEX) |
Apr17 |
170302 |
1018.9 |
1020.5 |
983.5 |
989.9 |
-29.0 |
19,251 |
59,904 |
-1,310 |
Jul17 |
170302 |
1021.1 |
1023.3 |
988.0 |
993.4 |
-29.0 |
2,360 |
9,533 |
+1,240 |
Oct17 |
170302 |
1020.0 |
1020.0 |
991.7 |
997.1 |
-29.2 |
103 |
1,733 |
+71 |
Jan18 |
170302 |
1000.8 |
1031.0 |
1000.8 |
1000.8 |
-29.5 |
0 |
6 |
+0 |
Total Volume and Open Interest |
21,717 |
71,200 |
-60 |
Palladium(NYMEX) |
Mar17 |
170302 |
774.00 |
776.40 |
767.00 |
769.25 |
-8.80 |
114 |
276 |
-78 |
Jun17 |
170302 |
776.25 |
777.20 |
766.10 |
769.75 |
-9.25 |
3,951 |
27,241 |
+126 |
Sep17 |
170302 |
775.00 |
777.05 |
770.15 |
770.45 |
-9.30 |
67 |
109 |
+36 |
Total Volume and Open Interest |
4,150 |
27,645 |
+85 |
Copper(CMX) |
Mar17 |
170302 |
272.40 |
272.90 |
267.30 |
267.95 |
-4.70 |
1,739 |
4,838 |
-521 |
May17 |
170302 |
273.80 |
274.50 |
268.10 |
269.05 |
-4.55 |
54,535 |
150,091 |
-734 |
Jul17 |
170302 |
274.30 |
275.30 |
269.55 |
270.45 |
-4.40 |
5,614 |
34,044 |
+1,127 |
Sep17 |
170302 |
275.75 |
275.75 |
270.70 |
271.50 |
-4.30 |
1,594 |
18,421 |
+446 |
Dec17 |
170302 |
276.25 |
277.10 |
271.60 |
272.40 |
-4.25 |
793 |
22,154 |
+55 |
Total Volume and Open Interest |
64,937 |
267,935 |
+237 |
E-mini DJIA Index(CBOT) |
Mar17 |
170302 |
21074 |
21130 |
20972 |
21006 |
-85 |
113,242 |
137,229 |
+3,282 |
Jun17 |
170302 |
21046 |
21075 |
20916 |
20956 |
-81 |
363 |
1,940 |
+124 |
Sep17 |
170302 |
21000 |
21008 |
20880 |
20901 |
-81 |
2 |
47 |
+1 |
Dec17 |
170302 |
20859 |
20859 |
20750 |
20859 |
-81 |
0 |
4 |
+0 |
Total Volume and Open Interest |
113,607 |
139,220 |
+3,407 |
S & P 500(CME) |
Mar17 |
170302 |
2393.50 |
2394.20 |
2380.10 |
2381.90 |
-11.60 |
7,233 |
89,543 |
+10,589 |
Jun17 |
170302 |
2381.50 |
2383.80 |
2376.60 |
2378.50 |
-11.60 |
2,645 |
4,549 |
+624 |
Sep17 |
170302 |
2375.40 |
2375.40 |
2373.20 |
2375.40 |
-11.30 |
0 |
20 |
+0 |
Dec17 |
170302 |
2372.90 |
2372.90 |
2370.40 |
2372.90 |
-11.00 |
|
|
|
Total Volume and Open Interest |
9,878 |
94,112 |
+11,213 |
S & P 500 E-Mini(Globex) |
Mar17 |
170302 |
2392.25 |
2394.25 |
2378.00 |
2382.00 |
-11.50 |
1,610,710 |
2,997,859 |
-13,611 |
Jun17 |
170302 |
2388.75 |
2390.75 |
2374.75 |
2378.50 |
-11.50 |
29,949 |
118,295 |
+15,117 |
Sep17 |
170302 |
2386.75 |
2386.75 |
2372.75 |
2375.50 |
-11.25 |
673 |
1,298 |
+458 |
Dec17 |
170302 |
2382.00 |
2382.00 |
2373.00 |
2373.00 |
-11.00 |
30 |
92 |
+9 |
Total Volume and Open Interest |
1,641,362 |
3,117,551 |
+1,973 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170302 |
5382.80 |
5393.80 |
5356.30 |
5364.80 |
-21.20 |
168,037 |
237,096 |
+1,685 |
Jun17 |
170302 |
5385.00 |
5394.50 |
5358.80 |
5366.50 |
-20.80 |
403 |
2,108 |
+59 |
Sep17 |
170302 |
5390.00 |
5390.00 |
5366.30 |
5369.30 |
-20.70 |
0 |
40 |
+0 |
Total Volume and Open Interest |
168,440 |
239,259 |
+1,744 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170302 |
1754.70 |
1757.70 |
1735.00 |
1737.20 |
-19.80 |
17,873 |
96,250 |
-1,427 |
Jun17 |
170302 |
1752.20 |
1752.20 |
1735.90 |
1735.90 |
-19.80 |
0 |
33 |
+0 |
Sep17 |
170302 |
1734.50 |
1734.50 |
1734.50 |
1734.50 |
-19.80 |
|
|
|
Total Volume and Open Interest |
17,873 |
96,283 |
-1,427 |
Volatility Index(CBOE) |
Mar17 |
170302 |
13.28 |
13.50 |
12.95 |
13.28 |
unch |
95,794 |
249,572 |
-1,668 |
Apr17 |
170302 |
15.08 |
15.20 |
14.85 |
15.03 |
-0.05 |
61,341 |
181,013 |
+6,371 |
May17 |
170302 |
15.78 |
15.98 |
15.68 |
15.88 |
+0.10 |
22,554 |
57,519 |
+808 |
Jun17 |
170302 |
16.35 |
16.55 |
16.27 |
16.43 |
+0.10 |
8,054 |
33,861 |
+630 |
Total Volume and Open Interest |
202,471 |
591,714 |
+8,385 |
Russell 2000 Mini(ICE) |
Mar17 |
170302 |
1411.90 |
1413.20 |
1392.00 |
1393.60 |
-18.80 |
180,257 |
612,629 |
-3,755 |
Jun17 |
170302 |
1410.70 |
1411.70 |
1391.00 |
1392.70 |
-18.70 |
118 |
679 |
+8 |
Sep17 |
170302 |
1391.20 |
1391.20 |
1391.20 |
1391.20 |
-18.70 |
0 |
198 |
+0 |
Total Volume and Open Interest |
180,375 |
613,586 |
-3,747 |
Nikkei 225(CME) |
Mar17 |
170302 |
19605 |
19685 |
19550 |
19565 |
-10 |
11,723 |
31,434 |
+365 |
Jun17 |
170302 |
19575 |
19640 |
19490 |
19505 |
-15 |
318 |
609 |
+81 |
Total Volume and Open Interest |
12,041 |
32,043 |
+446 |
Nikkei 225(SGX) |
Mar17 |
170302 |
19655 |
19665 |
19590 |
19640 |
+240 |
63,698 |
194,603 |
-5,895 |
Jun17 |
170302 |
19500 |
19510 |
19480 |
19510 |
+240 |
460 |
11,495 |
+5 |
Sep17 |
170301 |
19240 |
19240 |
19240 |
19240 |
+275 |
0 |
409 |
+0 |
Total Volume and Open Interest |
88,690 |
219,592 |
+2,450 |
Nikkei 225 Mini(JPX) |
Mar17 |
170301 |
19115 |
19420 |
19020 |
19390 |
+260 |
956,866 |
484,579 |
+1,323 |
Jun17 |
170301 |
18980 |
19280 |
18885 |
19250 |
+260 |
36,357 |
26,478 |
+2,735 |
Sep17 |
170301 |
18940 |
19240 |
18860 |
19210 |
+260 |
377 |
1,369 |
+128 |
Total Volume and Open Interest |
1,008,042 |
554,672 |
+3,894 |
Nikkei 225(JPX) |
Mar17 |
170301 |
19110 |
19420 |
19020 |
19390 |
+260 |
65,377 |
367,739 |
+727 |
Jun17 |
170301 |
18980 |
19280 |
18890 |
19250 |
+260 |
1,969 |
30,088 |
+290 |
Sep17 |
170301 |
18950 |
19230 |
18890 |
19210 |
+260 |
27 |
9,303 |
+0 |
Total Volume and Open Interest |
67,400 |
488,555 |
+1,060 |
Nikkei 225(CME) Yen |
Mar17 |
170302 |
19595 |
19675 |
19535 |
19555 |
-10 |
35,748 |
57,386 |
+415 |
Jun17 |
170302 |
19485 |
19535 |
19410 |
19425 |
-5 |
366 |
758 |
+83 |
Sep17 |
170302 |
19375 |
19375 |
19375 |
19375 |
-5 |
|
|
|
Total Volume and Open Interest |
36,114 |
58,145 |
+498 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170302 |
19560 |
19590 |
19560 |
19560 |
unch |
0 |
94 |
+0 |
Jun17 |
170302 |
19430 |
19430 |
19430 |
19430 |
unch |
|
|
|
Sep17 |
170302 |
19380 |
19380 |
19380 |
19380 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
94 |
+0 |
CAC 40(EURONEXT) |
Mar17 |
170302 |
4962.0 |
4973.0 |
4954.0 |
4963.0 |
+2.0 |
69,815 |
369,953 |
+5,054 |
Apr17 |
170302 |
4950.0 |
4953.5 |
4938.0 |
4946.0 |
+2.0 |
46 |
47,521 |
+24 |
May17 |
170302 |
4890.0 |
4891.0 |
4881.0 |
4889.5 |
+10.0 |
0 |
20 |
+0 |
Jun17 |
170302 |
4830.0 |
4833.5 |
4825.0 |
4828.0 |
+2.0 |
4 |
3,264 |
+2 |
Total Volume and Open Interest |
69,865 |
420,773 |
+5,080 |
Hang Seng Index(HKFE) |
Mar17 |
170302 |
23803 |
24087 |
23638 |
23639 |
-154 |
102,401 |
141,572 |
+140 |
Apr17 |
170302 |
23828 |
24080 |
23647 |
23647 |
-151 |
788 |
662 |
+662 |
Total Volume and Open Interest |
107,424 |
149,241 |
-14,409 |
DAX(EUREX) |
Mar17 |
170302 |
12072.5 |
12089.0 |
12038.0 |
12058.5 |
-3.5 |
64,998 |
186,622 |
+11,006 |
Jun17 |
170302 |
12106.0 |
12118.0 |
12070.0 |
12090.5 |
-2.0 |
96 |
15,396 |
+2,216 |
Sep17 |
170302 |
12070.5 |
12077.0 |
12061.0 |
12077.0 |
-2.5 |
17 |
2,706 |
-16 |
Total Volume and Open Interest |
65,111 |
204,724 |
+13,206 |
Mini-DAX(EUREX) |
Mar17 |
170302 |
12075.0 |
12088.0 |
12037.0 |
12058.5 |
-3.5 |
20,389 |
11,815 |
+1,551 |
Jun17 |
170302 |
12108.0 |
12110.0 |
12076.0 |
12090.5 |
-2.0 |
71 |
3,485 |
+846 |
Sep17 |
170302 |
12084.0 |
12084.0 |
12077.0 |
12077.0 |
-2.5 |
3 |
56 |
+22 |
Total Volume and Open Interest |
20,463 |
15,356 |
+2,419 |
FT-SE 100(EURONEXT) |
Mar17 |
170302 |
7360.00 |
7380.00 |
7357.00 |
7370.00 |
+7.00 |
98,158 |
740,354 |
+714 |
Jun17 |
170302 |
7290.00 |
7300.00 |
7285.00 |
7295.00 |
+7.50 |
4,271 |
41,239 |
+1,301 |
Sep17 |
170302 |
7231.00 |
7231.00 |
7231.00 |
7231.00 |
+7.00 |
|
|
|
Total Volume and Open Interest |
102,429 |
781,593 |
+2,015 |
SPI 200(SFE) |
Mar17 |
170302 |
5682.0 |
5764.0 |
5677.0 |
5763.0 |
+80.0 |
43,145 |
281,606 |
+6,616 |
Jun17 |
170302 |
5682.0 |
5749.0 |
5682.0 |
5749.0 |
+80.0 |
82 |
1,894 |
+65 |
Sep17 |
170302 |
5692.0 |
5692.0 |
5692.0 |
5692.0 |
+80.0 |
295 |
1,922 |
+108 |
Total Volume and Open Interest |
43,607 |
286,473 |
+6,787 |
FTSE MIB(ISE) |
Mar17 |
170302 |
19370.00 |
19490.00 |
19280.00 |
19417.00 |
+117.00 |
19,319 |
38,187 |
-760 |
Jun17 |
170302 |
18865.00 |
19045.00 |
18850.00 |
18975.00 |
+117.00 |
30 |
2,064 |
+4 |
Sep17 |
170302 |
18845.00 |
18845.00 |
18845.00 |
18845.00 |
+117.00 |
|
|
|
Total Volume and Open Interest |
19,349 |
40,251 |
-756 |
KOSPI 200(KFE) |
Mar17 |
170302 |
272.65 |
272.70 |
272.30 |
272.70 |
+2.95 |
99,459 |
136,338 |
+578 |
Jun17 |
170302 |
273.25 |
273.30 |
272.95 |
273.30 |
+3.00 |
859 |
15,620 |
+762 |
Sep17 |
170302 |
273.55 |
274.15 |
272.35 |
273.45 |
+2.35 |
13 |
3,097 |
+23 |
Total Volume and Open Interest |
100,331 |
165,361 |
+1,343 |
GSCI(CME) |
Mar17 |
170302 |
401.50 |
401.50 |
395.90 |
395.90 |
-7.35 |
285 |
15,454 |
-51 |
Apr17 |
170302 |
398.35 |
398.35 |
398.35 |
398.35 |
-6.50 |
0 |
25 |
+0 |
May17 |
170302 |
400.35 |
400.35 |
400.35 |
400.35 |
-6.50 |
|
|
|
Total Volume and Open Interest |
285 |
15,479 |
-51 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|