|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 03, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170303 |
1027.50 |
1030.25 |
1019.50 |
1027.00 |
+0.25 |
7,430 |
8,455 |
-1,848 |
May17 |
170303 |
1037.00 |
1041.00 |
1028.75 |
1037.50 |
+0.25 |
104,384 |
350,346 |
-37 |
Jul17 |
170303 |
1045.75 |
1049.50 |
1037.00 |
1046.00 |
+0.25 |
38,239 |
155,406 |
+1,656 |
Aug17 |
170303 |
1046.25 |
1048.75 |
1037.50 |
1046.00 |
+0.25 |
4,086 |
15,279 |
+1,628 |
Sep17 |
170303 |
1032.00 |
1033.75 |
1024.00 |
1032.00 |
unch |
977 |
5,760 |
+181 |
Nov17 |
170303 |
1020.75 |
1024.50 |
1012.75 |
1022.00 |
+0.25 |
16,018 |
133,325 |
+311 |
Jan18 |
170303 |
1025.00 |
1027.25 |
1018.00 |
1026.75 |
+0.75 |
1,105 |
6,965 |
-50 |
Mar18 |
170303 |
1028.25 |
1029.50 |
1020.50 |
1029.25 |
+2.00 |
1,237 |
5,962 |
+410 |
May18 |
170303 |
1027.50 |
1031.50 |
1024.25 |
1031.50 |
+2.50 |
578 |
1,750 |
-54 |
Jul18 |
170303 |
1028.25 |
1034.00 |
1027.50 |
1034.00 |
+2.75 |
66 |
1,395 |
-8 |
Aug18 |
170303 |
1026.00 |
1026.00 |
1026.00 |
1026.00 |
+3.25 |
0 |
26 |
+0 |
Sep18 |
170303 |
1006.00 |
1006.00 |
1006.00 |
1006.00 |
+3.25 |
0 |
23 |
+0 |
Nov18 |
170303 |
984.50 |
989.75 |
980.00 |
989.25 |
+3.75 |
146 |
1,922 |
-20 |
Jan19 |
170303 |
991.00 |
991.00 |
991.00 |
991.00 |
+3.75 |
0 |
41 |
+0 |
Total Volume and Open Interest |
174,266 |
686,692 |
+2,169 |
Soybean Meal(CBOT) |
Mar17 |
170303 |
330.50 |
330.90 |
326.70 |
328.80 |
-2.00 |
4,109 |
4,277 |
-928 |
May17 |
170303 |
334.80 |
335.10 |
330.50 |
333.00 |
-1.80 |
45,010 |
198,566 |
-833 |
Jul17 |
170303 |
337.40 |
338.20 |
333.60 |
336.00 |
-1.90 |
11,995 |
88,345 |
-163 |
Aug17 |
170303 |
336.80 |
337.20 |
333.00 |
335.20 |
-2.00 |
1,633 |
10,916 |
-15 |
Sep17 |
170303 |
333.70 |
334.50 |
331.40 |
333.60 |
-1.50 |
867 |
9,554 |
+198 |
Oct17 |
170303 |
329.30 |
330.60 |
327.50 |
329.80 |
-0.80 |
834 |
7,260 |
-331 |
Dec17 |
170303 |
331.40 |
331.80 |
328.10 |
330.60 |
-1.20 |
3,219 |
40,082 |
+309 |
Jan18 |
170303 |
328.20 |
330.20 |
328.20 |
330.20 |
-0.90 |
209 |
2,337 |
+90 |
Mar18 |
170303 |
329.80 |
329.80 |
327.70 |
329.60 |
-1.20 |
187 |
3,476 |
-83 |
May18 |
170303 |
327.40 |
329.70 |
327.40 |
329.50 |
-0.90 |
189 |
1,441 |
+125 |
Total Volume and Open Interest |
68,292 |
368,799 |
-1,604 |
Soybean Oil(CBOT) |
Mar17 |
170303 |
33.88 |
34.14 |
33.66 |
34.13 |
+0.25 |
3,866 |
3,255 |
-653 |
May17 |
170303 |
34.16 |
34.44 |
33.84 |
34.38 |
+0.25 |
80,692 |
183,041 |
-7,422 |
Jul17 |
170303 |
34.45 |
34.71 |
34.11 |
34.65 |
+0.25 |
30,667 |
93,260 |
+2,051 |
Aug17 |
170303 |
34.50 |
34.74 |
34.19 |
34.70 |
+0.24 |
3,463 |
15,191 |
-256 |
Sep17 |
170303 |
34.55 |
34.78 |
34.27 |
34.74 |
+0.23 |
1,609 |
10,143 |
+86 |
Oct17 |
170303 |
34.45 |
34.75 |
34.24 |
34.73 |
+0.23 |
2,242 |
8,650 |
+276 |
Dec17 |
170303 |
34.76 |
34.97 |
34.42 |
34.94 |
+0.22 |
10,011 |
37,976 |
+1,458 |
Jan18 |
170303 |
34.86 |
35.11 |
34.57 |
35.08 |
+0.24 |
256 |
3,971 |
+16 |
Mar18 |
170303 |
34.97 |
35.21 |
34.71 |
35.21 |
+0.23 |
795 |
2,476 |
+510 |
May18 |
170303 |
35.01 |
35.29 |
34.79 |
35.29 |
+0.24 |
182 |
1,480 |
+34 |
Total Volume and Open Interest |
133,951 |
362,589 |
-3,851 |
Canola(WCE) |
Mar17 |
170303 |
536.6 |
536.6 |
536.6 |
536.6 |
+4.2 |
110 |
263 |
-60 |
May17 |
170303 |
528.3 |
533.0 |
527.6 |
532.6 |
+4.2 |
12,829 |
87,951 |
+1,621 |
Jul17 |
170303 |
531.4 |
534.7 |
530.0 |
534.3 |
+3.5 |
2,754 |
37,635 |
+197 |
Nov17 |
170303 |
508.7 |
512.6 |
508.6 |
512.3 |
+3.6 |
7,913 |
40,940 |
+1,255 |
Jan18 |
170303 |
514.7 |
517.3 |
513.6 |
516.4 |
+2.6 |
1,072 |
5,580 |
+743 |
Total Volume and Open Interest |
24,697 |
172,514 |
+3,768 |
Corn(CBOT) |
Mar17 |
170303 |
371.75 |
375.50 |
371.25 |
374.75 |
+2.00 |
11,271 |
15,988 |
-4,363 |
May17 |
170303 |
378.00 |
381.75 |
377.50 |
380.75 |
+1.25 |
172,351 |
654,290 |
+4,926 |
Jul17 |
170303 |
384.75 |
388.25 |
384.25 |
387.25 |
+1.00 |
58,524 |
301,473 |
-3,510 |
Sep17 |
170303 |
390.75 |
393.75 |
390.25 |
393.00 |
+0.75 |
17,385 |
134,558 |
+1,581 |
Dec17 |
170303 |
397.00 |
400.00 |
396.50 |
399.25 |
+0.75 |
33,168 |
193,447 |
+2,021 |
Mar18 |
170303 |
405.00 |
408.00 |
404.50 |
407.25 |
+0.50 |
4,345 |
31,958 |
+1,824 |
May18 |
170303 |
408.25 |
411.50 |
408.25 |
410.75 |
+0.50 |
292 |
4,465 |
+70 |
Jul18 |
170303 |
413.50 |
414.25 |
411.50 |
413.75 |
+0.25 |
718 |
11,807 |
+271 |
Sep18 |
170303 |
406.00 |
406.25 |
405.50 |
406.25 |
-1.25 |
21 |
1,464 |
+6 |
Dec18 |
170303 |
407.50 |
408.75 |
405.00 |
407.00 |
-0.50 |
645 |
14,213 |
-25 |
Total Volume and Open Interest |
298,767 |
1,364,339 |
+2,826 |
Wheat(CBOT) |
Mar17 |
170303 |
430.25 |
434.25 |
429.00 |
433.75 |
+1.75 |
1,611 |
1,113 |
-557 |
May17 |
170303 |
451.50 |
455.50 |
448.00 |
453.50 |
+0.75 |
78,636 |
218,588 |
+4,973 |
Jul17 |
170303 |
466.00 |
470.25 |
462.75 |
468.25 |
+1.25 |
31,978 |
87,673 |
-1,775 |
Sep17 |
170303 |
480.25 |
484.00 |
477.25 |
482.25 |
+1.00 |
19,349 |
35,503 |
+1,808 |
Dec17 |
170303 |
498.00 |
501.25 |
495.25 |
500.00 |
+0.25 |
8,215 |
52,160 |
+305 |
Mar18 |
170303 |
511.00 |
513.25 |
508.75 |
512.50 |
-0.25 |
833 |
8,295 |
-72 |
Total Volume and Open Interest |
140,966 |
405,754 |
+4,768 |
Wheat(KCBT) |
Mar17 |
170303 |
458.50 |
462.50 |
458.50 |
462.00 |
+1.75 |
1,072 |
976 |
-803 |
May17 |
170303 |
469.00 |
473.50 |
466.00 |
471.75 |
+1.50 |
15,810 |
101,829 |
+736 |
Jul17 |
170303 |
480.50 |
484.75 |
477.50 |
483.25 |
+1.50 |
6,167 |
68,652 |
+175 |
Sep17 |
170303 |
494.00 |
498.00 |
491.25 |
496.50 |
+1.00 |
1,672 |
11,172 |
+429 |
Dec17 |
170303 |
512.25 |
516.75 |
510.50 |
515.50 |
+0.50 |
1,991 |
18,296 |
+241 |
Mar18 |
170303 |
526.50 |
527.75 |
526.00 |
527.75 |
-0.25 |
237 |
3,869 |
+49 |
May18 |
170303 |
530.00 |
530.25 |
530.00 |
530.25 |
-1.00 |
29 |
1,399 |
+5 |
Total Volume and Open Interest |
27,036 |
207,815 |
+839 |
Wheat(MGE) |
Mar17 |
170303 |
537.75 |
537.75 |
537.00 |
537.00 |
-3.25 |
297 |
475 |
-275 |
May17 |
170303 |
552.50 |
552.50 |
545.75 |
547.75 |
-5.25 |
3,320 |
37,307 |
+318 |
Jul17 |
170303 |
557.50 |
558.50 |
551.75 |
554.00 |
-4.75 |
1,336 |
16,703 |
+168 |
Sep17 |
170303 |
562.00 |
564.00 |
558.50 |
560.50 |
-4.00 |
445 |
8,908 |
+31 |
Dec17 |
170303 |
571.75 |
572.50 |
568.75 |
571.50 |
-2.50 |
886 |
6,043 |
+153 |
Mar18 |
170303 |
579.50 |
581.25 |
579.00 |
581.00 |
-1.50 |
209 |
2,444 |
+34 |
Total Volume and Open Interest |
6,602 |
72,395 |
+504 |
Oats(CBOT) |
Mar17 |
170303 |
261.00 |
261.00 |
259.75 |
260.50 |
+3.25 |
20 |
259 |
-27 |
May17 |
170303 |
237.50 |
243.75 |
237.25 |
242.25 |
+4.00 |
248 |
5,660 |
+28 |
Jul17 |
170303 |
235.50 |
241.50 |
234.75 |
239.25 |
+3.00 |
29 |
968 |
+11 |
Sep17 |
170303 |
232.75 |
232.75 |
228.25 |
232.75 |
+2.50 |
2 |
30 |
+2 |
Total Volume and Open Interest |
347 |
7,220 |
+30 |
Rough Rice(CBOT) |
Mar17 |
170303 |
9.35 |
9.35 |
9.32 |
9.32 |
-0.03 |
73 |
66 |
-59 |
May17 |
170303 |
9.60 |
9.65 |
9.52 |
9.59 |
-0.03 |
480 |
10,653 |
+9 |
Jul17 |
170303 |
9.90 |
9.90 |
9.81 |
9.85 |
-0.03 |
92 |
1,000 |
-3 |
Sep17 |
170303 |
10.06 |
10.13 |
10.06 |
10.06 |
-0.03 |
0 |
38 |
+0 |
Total Volume and Open Interest |
645 |
11,777 |
-53 |
Live Cattle(CME) |
Apr17 |
170303 |
116.285 |
116.580 |
115.400 |
115.980 |
-0.170 |
39,940 |
127,835 |
-2,059 |
Jun17 |
170303 |
106.900 |
107.035 |
106.050 |
106.750 |
+0.020 |
21,758 |
99,968 |
+2,925 |
Aug17 |
170303 |
102.050 |
102.535 |
101.385 |
102.285 |
+0.335 |
12,086 |
57,390 |
+2,398 |
Oct17 |
170303 |
101.980 |
102.430 |
101.300 |
102.350 |
+0.465 |
6,470 |
34,439 |
+1,822 |
Dec17 |
170303 |
103.000 |
103.650 |
102.350 |
103.580 |
+0.730 |
2,385 |
14,766 |
+280 |
Feb18 |
170303 |
103.135 |
103.800 |
102.750 |
103.700 |
+0.550 |
755 |
4,730 |
+155 |
Total Volume and Open Interest |
83,533 |
340,670 |
+5,595 |
Feeder Cattle(CME) |
Mar17 |
170303 |
123.535 |
124.385 |
122.635 |
124.230 |
+0.780 |
2,450 |
8,373 |
-661 |
Apr17 |
170303 |
122.000 |
123.180 |
120.930 |
122.950 |
+1.020 |
4,900 |
16,584 |
+298 |
May17 |
170303 |
121.730 |
122.680 |
120.730 |
122.400 |
+0.670 |
2,355 |
14,254 |
-134 |
Aug17 |
170303 |
123.750 |
124.550 |
122.850 |
124.350 |
+0.465 |
1,316 |
9,337 |
+193 |
Sep17 |
170303 |
123.450 |
124.285 |
122.635 |
124.180 |
+0.530 |
406 |
1,364 |
+152 |
Oct17 |
170303 |
121.885 |
123.385 |
121.635 |
123.180 |
+0.380 |
134 |
537 |
+11 |
Nov17 |
170303 |
121.200 |
122.350 |
120.800 |
122.200 |
+0.620 |
83 |
286 |
+10 |
Total Volume and Open Interest |
11,671 |
50,853 |
-105 |
Lean Hogs(CME) |
Apr17 |
170303 |
68.000 |
68.000 |
66.580 |
66.750 |
-1.535 |
22,076 |
82,333 |
-2,358 |
May17 |
170303 |
74.000 |
74.000 |
72.500 |
72.750 |
-1.350 |
68 |
1,981 |
-10 |
Jun17 |
170303 |
77.535 |
77.535 |
76.285 |
76.450 |
-1.350 |
12,255 |
57,678 |
+2,264 |
Jul17 |
170303 |
77.850 |
77.850 |
76.550 |
76.830 |
-1.170 |
1,645 |
21,758 |
-104 |
Aug17 |
170303 |
77.635 |
77.635 |
76.535 |
76.900 |
-1.135 |
3,132 |
24,973 |
+992 |
Oct17 |
170303 |
67.900 |
67.900 |
66.475 |
67.475 |
-0.425 |
1,961 |
20,601 |
+551 |
Dec17 |
170303 |
62.850 |
63.180 |
61.850 |
63.080 |
-0.050 |
716 |
10,864 |
+114 |
Feb18 |
170303 |
65.800 |
65.930 |
64.600 |
65.930 |
+0.130 |
399 |
1,757 |
+163 |
Total Volume and Open Interest |
42,294 |
222,515 |
+1,634 |
Class III Milk(CME) |
Mar17 |
170303 |
16.03 |
16.04 |
15.92 |
15.94 |
-0.09 |
323 |
4,543 |
-46 |
Apr17 |
170303 |
15.94 |
16.05 |
15.82 |
15.92 |
-0.04 |
338 |
4,138 |
+59 |
May17 |
170303 |
15.97 |
16.11 |
15.93 |
16.04 |
unch |
219 |
3,817 |
+18 |
Jun17 |
170303 |
16.30 |
16.40 |
16.24 |
16.33 |
+0.08 |
171 |
3,564 |
+25 |
Jul17 |
170303 |
16.63 |
16.70 |
16.62 |
16.62 |
+0.03 |
190 |
2,660 |
+53 |
Aug17 |
170303 |
16.91 |
16.94 |
16.91 |
16.91 |
+0.01 |
120 |
2,292 |
+10 |
Sep17 |
170303 |
16.91 |
16.95 |
16.87 |
16.91 |
unch |
71 |
2,387 |
+47 |
Oct17 |
170303 |
16.88 |
16.89 |
16.88 |
16.88 |
unch |
34 |
1,984 |
+20 |
Nov17 |
170303 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
28 |
1,781 |
+21 |
Dec17 |
170303 |
16.58 |
16.72 |
16.58 |
16.58 |
unch |
71 |
1,648 |
+34 |
Jan18 |
170303 |
16.55 |
16.60 |
16.55 |
16.55 |
unch |
35 |
480 |
+24 |
Feb18 |
170303 |
16.56 |
16.57 |
16.56 |
16.56 |
+0.01 |
16 |
403 |
+10 |
Mar18 |
170303 |
16.56 |
16.56 |
16.56 |
16.56 |
+0.01 |
17 |
353 |
+1 |
Total Volume and Open Interest |
1,693 |
30,979 |
+318 |
Cocoa(ICE) |
Mar17 |
170303 |
1959 |
1989 |
1959 |
1989 |
+27 |
0 |
3 |
-1 |
May17 |
170303 |
1918 |
1963 |
1910 |
1955 |
+27 |
21,694 |
136,976 |
+25 |
Jul17 |
170303 |
1927 |
1970 |
1921 |
1963 |
+24 |
7,993 |
66,906 |
+612 |
Sep17 |
170303 |
1944 |
1985 |
1938 |
1980 |
+23 |
3,422 |
28,007 |
+990 |
Dec17 |
170303 |
1973 |
2014 |
1966 |
2008 |
+21 |
2,049 |
19,678 |
+591 |
Mar18 |
170303 |
1998 |
2036 |
1995 |
2033 |
+21 |
971 |
15,286 |
+44 |
May18 |
170303 |
2018 |
2053 |
2013 |
2053 |
+21 |
330 |
5,646 |
+253 |
Total Volume and Open Interest |
36,722 |
284,581 |
+2,639 |
Coffee "C"(ICE) |
Mar17 |
170303 |
142.60 |
142.75 |
140.80 |
141.25 |
-0.95 |
11 |
175 |
-5 |
May17 |
170303 |
144.15 |
145.10 |
142.65 |
143.30 |
-1.05 |
22,762 |
97,250 |
-1,124 |
Jul17 |
170303 |
146.50 |
147.40 |
145.00 |
145.60 |
-1.10 |
6,550 |
34,125 |
+468 |
Sep17 |
170303 |
148.60 |
149.70 |
147.40 |
147.90 |
-1.10 |
3,912 |
20,220 |
+320 |
Dec17 |
170303 |
151.75 |
152.85 |
150.55 |
151.05 |
-1.10 |
2,283 |
14,988 |
-220 |
Mar18 |
170303 |
155.05 |
155.30 |
153.70 |
154.20 |
-1.05 |
488 |
5,114 |
+238 |
Total Volume and Open Interest |
36,140 |
176,469 |
-267 |
Orange Juice(ICE) |
Mar17 |
170303 |
174.95 |
175.05 |
174.85 |
174.85 |
+4.25 |
11 |
409 |
+0 |
May17 |
170303 |
165.10 |
168.65 |
164.15 |
168.45 |
+4.25 |
1,217 |
8,200 |
+15 |
Jul17 |
170303 |
161.15 |
163.75 |
161.15 |
163.65 |
+3.95 |
178 |
1,160 |
+13 |
Sep17 |
170303 |
160.40 |
162.75 |
160.40 |
162.75 |
+3.70 |
79 |
503 |
+60 |
Nov17 |
170303 |
159.00 |
161.10 |
159.00 |
161.10 |
+3.20 |
7 |
124 |
+5 |
Jan18 |
170303 |
159.45 |
159.45 |
159.45 |
159.45 |
+1.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,492 |
10,397 |
+93 |
Sugar #11(ICE) |
May17 |
170303 |
19.51 |
19.77 |
19.42 |
19.52 |
-0.14 |
50,360 |
300,933 |
+2,908 |
Jul17 |
170303 |
19.38 |
19.57 |
19.25 |
19.33 |
-0.13 |
25,392 |
169,227 |
-575 |
Oct17 |
170303 |
19.32 |
19.53 |
19.27 |
19.31 |
-0.12 |
12,216 |
109,704 |
+596 |
Mar18 |
170303 |
19.52 |
19.67 |
19.47 |
19.49 |
-0.09 |
5,989 |
90,486 |
-22 |
May18 |
170303 |
19.07 |
19.21 |
19.01 |
19.04 |
-0.06 |
1,465 |
24,271 |
+130 |
Jul18 |
170303 |
18.60 |
18.76 |
18.57 |
18.60 |
-0.04 |
936 |
16,546 |
+58 |
Oct18 |
170303 |
18.40 |
18.58 |
18.40 |
18.44 |
-0.01 |
417 |
17,145 |
+3 |
Mar19 |
170303 |
18.41 |
18.54 |
18.37 |
18.40 |
-0.01 |
171 |
8,623 |
+41 |
Total Volume and Open Interest |
96,971 |
745,276 |
+3,152 |
London Cocoa(LCE) |
Mar17 |
170303 |
1551 |
1603 |
1551 |
1590 |
+29 |
7,737 |
38,605 |
-18,113 |
May17 |
170303 |
1568 |
1617 |
1566 |
1605 |
+28 |
14,666 |
98,191 |
+1,013 |
Jul17 |
170303 |
1590 |
1634 |
1587 |
1624 |
+26 |
6,340 |
68,362 |
-453 |
Sep17 |
170303 |
1605 |
1648 |
1602 |
1639 |
+25 |
6,055 |
48,636 |
-591 |
Dec17 |
170303 |
1629 |
1669 |
1625 |
1662 |
+24 |
3,502 |
36,146 |
-450 |
Mar18 |
170303 |
1650 |
1686 |
1646 |
1680 |
+24 |
2,424 |
25,757 |
-227 |
May18 |
170303 |
1669 |
1698 |
1664 |
1698 |
+24 |
939 |
7,982 |
+575 |
Total Volume and Open Interest |
42,330 |
329,544 |
-17,715 |
London Sugar(LCE) |
May17 |
170303 |
541.70 |
547.50 |
539.40 |
541.90 |
-1.70 |
6,012 |
41,731 |
+37 |
Aug17 |
170303 |
532.40 |
537.10 |
530.00 |
532.50 |
-1.00 |
2,225 |
18,800 |
-28 |
Oct17 |
170303 |
515.60 |
518.60 |
513.70 |
514.80 |
-2.00 |
398 |
14,914 |
+88 |
Dec17 |
170303 |
506.00 |
507.00 |
504.40 |
504.70 |
-2.30 |
218 |
5,978 |
-15 |
Mar18 |
170303 |
503.00 |
505.70 |
501.30 |
501.70 |
-2.30 |
184 |
4,427 |
+49 |
Total Volume and Open Interest |
9,046 |
87,979 |
+135 |
Cotton(ICE) |
Mar17 |
170303 |
77.00 |
77.28 |
75.99 |
77.28 |
+1.59 |
6 |
81 |
-20 |
May17 |
170303 |
76.78 |
78.14 |
76.66 |
77.99 |
+1.21 |
22,174 |
164,036 |
+2,134 |
Jul17 |
170303 |
77.88 |
78.98 |
77.69 |
78.83 |
+0.97 |
7,995 |
51,348 |
+402 |
Oct17 |
170303 |
75.06 |
75.06 |
75.06 |
75.06 |
+0.34 |
0 |
34 |
+0 |
Dec17 |
170303 |
74.56 |
75.00 |
74.55 |
74.94 |
+0.19 |
6,014 |
49,020 |
+2,451 |
Mar18 |
170303 |
75.00 |
75.05 |
74.80 |
74.98 |
+0.11 |
303 |
5,485 |
+13 |
Total Volume and Open Interest |
36,639 |
271,469 |
+5,090 |
Lumber(CME) |
Mar17 |
170303 |
357.0 |
358.2 |
353.4 |
357.0 |
+1.3 |
255 |
929 |
-161 |
May17 |
170303 |
371.4 |
371.4 |
367.3 |
370.6 |
+0.2 |
429 |
4,040 |
+87 |
Jul17 |
170303 |
378.2 |
379.8 |
376.1 |
379.8 |
-0.3 |
37 |
656 |
+9 |
Sep17 |
170303 |
378.0 |
378.4 |
378.0 |
378.4 |
-0.7 |
4 |
165 |
+1 |
Total Volume and Open Interest |
725 |
5,824 |
-64 |
Crude Oil(NYM) |
Apr17 |
170303 |
52.58 |
53.39 |
52.55 |
53.33 |
+0.72 |
491,289 |
444,178 |
-12,666 |
May17 |
170303 |
53.02 |
53.84 |
53.00 |
53.78 |
+0.71 |
125,116 |
243,492 |
+1,325 |
Jun17 |
170303 |
53.40 |
54.18 |
53.39 |
54.12 |
+0.71 |
93,441 |
256,997 |
-1,557 |
Jul17 |
170303 |
53.76 |
54.44 |
53.68 |
54.39 |
+0.70 |
35,654 |
117,374 |
-5,451 |
Aug17 |
170303 |
53.99 |
54.63 |
53.88 |
54.59 |
+0.69 |
27,106 |
82,347 |
-6,668 |
Sep17 |
170303 |
54.09 |
54.71 |
54.01 |
54.70 |
+0.69 |
40,927 |
127,850 |
+6,442 |
Oct17 |
170303 |
54.13 |
54.80 |
54.07 |
54.76 |
+0.69 |
10,884 |
64,957 |
-2,126 |
Nov17 |
170303 |
54.20 |
54.81 |
54.13 |
54.79 |
+0.68 |
5,975 |
49,099 |
+891 |
Dec17 |
170303 |
54.21 |
54.84 |
54.13 |
54.80 |
+0.66 |
58,249 |
241,935 |
-6,139 |
Jan18 |
170303 |
54.26 |
54.81 |
54.19 |
54.78 |
+0.64 |
3,819 |
50,792 |
+853 |
Feb18 |
170303 |
54.40 |
54.75 |
54.38 |
54.75 |
+0.62 |
3,567 |
23,697 |
-875 |
Mar18 |
170303 |
54.26 |
54.75 |
54.26 |
54.73 |
+0.61 |
4,504 |
42,437 |
-339 |
Apr18 |
170303 |
54.53 |
54.70 |
54.53 |
54.70 |
+0.59 |
1,392 |
12,290 |
+123 |
May18 |
170303 |
54.67 |
54.67 |
54.67 |
54.67 |
+0.58 |
1,119 |
11,649 |
+430 |
Jun18 |
170303 |
54.10 |
54.68 |
54.06 |
54.63 |
+0.56 |
8,927 |
62,209 |
+894 |
Jul18 |
170303 |
54.56 |
54.86 |
54.56 |
54.56 |
+0.54 |
261 |
10,652 |
+61 |
Total Volume and Open Interest |
931,628 |
2,098,151 |
-22,183 |
e-miNY Crude Oil(NYM) |
Apr17 |
170303 |
52.550 |
53.375 |
52.550 |
53.325 |
+0.725 |
10,625 |
1,979 |
+27 |
May17 |
170303 |
53.075 |
53.825 |
53.050 |
53.775 |
+0.700 |
253 |
284 |
+81 |
Jun17 |
170303 |
53.500 |
54.150 |
53.450 |
54.125 |
+0.725 |
56 |
127 |
+7 |
Jul17 |
170303 |
53.650 |
54.400 |
53.650 |
54.400 |
+0.700 |
3 |
166 |
+2 |
Aug17 |
170303 |
53.875 |
54.600 |
53.875 |
54.600 |
+0.700 |
4 |
39 |
+4 |
Sep17 |
170303 |
54.575 |
54.700 |
54.575 |
54.700 |
+0.700 |
13 |
108 |
-12 |
Oct17 |
170303 |
54.750 |
54.750 |
54.750 |
54.750 |
+0.675 |
10 |
10 |
-10 |
Nov17 |
170303 |
54.800 |
54.800 |
54.800 |
54.800 |
+0.700 |
0 |
88 |
+0 |
Dec17 |
170303 |
54.725 |
54.800 |
54.725 |
54.800 |
+0.650 |
14 |
182 |
+10 |
Jan18 |
170303 |
54.775 |
54.775 |
54.775 |
54.775 |
+0.625 |
0 |
75 |
+0 |
Total Volume and Open Interest |
10,978 |
3,216 |
+109 |
NY Harbor ULSD(NYM) |
Apr17 |
170303 |
157.50 |
159.65 |
157.41 |
159.36 |
+1.45 |
71,156 |
114,294 |
-6,211 |
May17 |
170303 |
158.89 |
160.78 |
158.64 |
160.52 |
+1.42 |
34,868 |
68,638 |
-339 |
Jun17 |
170303 |
159.93 |
161.88 |
159.73 |
161.63 |
+1.42 |
37,647 |
59,680 |
+1,681 |
Jul17 |
170303 |
161.57 |
163.01 |
160.98 |
162.81 |
+1.47 |
7,986 |
26,246 |
+91 |
Aug17 |
170303 |
162.46 |
164.12 |
162.46 |
164.02 |
+1.50 |
4,570 |
16,535 |
-64 |
Sep17 |
170303 |
163.71 |
165.35 |
163.71 |
165.23 |
+1.48 |
3,725 |
18,726 |
+428 |
Oct17 |
170303 |
165.04 |
166.45 |
164.60 |
166.38 |
+1.47 |
1,322 |
7,413 |
+2 |
Nov17 |
170303 |
165.99 |
167.41 |
165.98 |
167.41 |
+1.45 |
839 |
9,782 |
+194 |
Dec17 |
170303 |
166.83 |
168.43 |
166.53 |
168.21 |
+1.42 |
9,837 |
45,555 |
-306 |
Jan18 |
170303 |
168.08 |
169.00 |
167.80 |
168.97 |
+1.41 |
263 |
5,779 |
+37 |
Feb18 |
170303 |
168.21 |
169.26 |
168.12 |
169.26 |
+1.41 |
107 |
3,076 |
-10 |
Mar18 |
170303 |
167.84 |
168.99 |
167.68 |
168.86 |
+1.42 |
87 |
2,354 |
+20 |
Apr18 |
170303 |
167.04 |
167.72 |
166.54 |
167.72 |
+1.43 |
156 |
1,475 |
+74 |
May18 |
170303 |
166.26 |
167.01 |
166.01 |
166.93 |
+1.42 |
126 |
1,003 |
+103 |
Total Volume and Open Interest |
173,855 |
400,983 |
-3,947 |
RBOB Gasoline(NYM) |
Apr17 |
170303 |
164.24 |
165.91 |
163.90 |
165.31 |
+0.98 |
75,145 |
118,210 |
+401 |
May17 |
170303 |
167.30 |
168.78 |
166.82 |
168.30 |
+1.04 |
55,459 |
83,363 |
+4,216 |
Jun17 |
170303 |
168.37 |
170.20 |
168.36 |
169.77 |
+1.13 |
42,365 |
56,022 |
+703 |
Jul17 |
170303 |
168.50 |
170.15 |
168.40 |
169.79 |
+1.09 |
14,323 |
34,151 |
+292 |
Aug17 |
170303 |
167.62 |
169.23 |
167.62 |
168.86 |
+1.01 |
8,334 |
18,510 |
+114 |
Sep17 |
170303 |
165.51 |
167.11 |
165.13 |
166.81 |
+0.95 |
11,778 |
21,342 |
-295 |
Oct17 |
170303 |
153.02 |
154.30 |
153.02 |
154.26 |
+1.02 |
4,847 |
8,840 |
+17 |
Nov17 |
170303 |
150.24 |
151.62 |
150.24 |
151.50 |
+1.11 |
3,282 |
7,034 |
+8 |
Dec17 |
170303 |
148.08 |
149.52 |
148.07 |
149.31 |
+1.14 |
8,297 |
25,550 |
+846 |
Jan18 |
170303 |
148.50 |
149.04 |
147.57 |
148.50 |
+1.18 |
692 |
5,091 |
+97 |
Total Volume and Open Interest |
228,317 |
397,315 |
+7,037 |
e-miNY RBOB Gasoline(NYM) |
Apr17 |
170303 |
165.30 |
167.80 |
165.30 |
165.30 |
+0.97 |
1 |
1 |
+1 |
May17 |
170303 |
168.30 |
168.30 |
168.30 |
168.30 |
+1.04 |
|
|
|
Jun17 |
170303 |
169.80 |
169.80 |
169.77 |
169.80 |
+1.16 |
|
|
|
Jul17 |
170303 |
169.80 |
169.80 |
169.79 |
169.80 |
+1.10 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Apr17 |
170303 |
2.816 |
2.840 |
2.775 |
2.827 |
+0.023 |
154,834 |
268,648 |
-8,074 |
May17 |
170303 |
2.929 |
2.948 |
2.878 |
2.939 |
+0.025 |
94,664 |
223,747 |
+14,208 |
Jun17 |
170303 |
3.022 |
3.036 |
2.979 |
3.028 |
+0.019 |
55,864 |
102,467 |
+8,973 |
Jul17 |
170303 |
3.100 |
3.121 |
3.064 |
3.105 |
+0.011 |
41,754 |
106,308 |
-1,094 |
Aug17 |
170303 |
3.127 |
3.145 |
3.089 |
3.133 |
+0.009 |
21,909 |
49,592 |
+1,591 |
Sep17 |
170303 |
3.107 |
3.125 |
3.077 |
3.122 |
+0.007 |
16,803 |
73,660 |
+1,802 |
Oct17 |
170303 |
3.137 |
3.153 |
3.093 |
3.142 |
+0.008 |
32,734 |
106,141 |
+2,634 |
Nov17 |
170303 |
3.222 |
3.222 |
3.167 |
3.207 |
+0.007 |
9,252 |
39,457 |
-415 |
Dec17 |
170303 |
3.299 |
3.343 |
3.288 |
3.341 |
+0.009 |
11,831 |
43,221 |
+104 |
Jan18 |
170303 |
3.410 |
3.441 |
3.379 |
3.428 |
+0.003 |
13,914 |
66,929 |
+1,570 |
Feb18 |
170303 |
3.373 |
3.414 |
3.355 |
3.402 |
+0.004 |
4,607 |
25,983 |
+515 |
Mar18 |
170303 |
3.300 |
3.325 |
3.274 |
3.321 |
+0.001 |
8,718 |
45,268 |
+1,638 |
Apr18 |
170303 |
2.854 |
2.875 |
2.827 |
2.868 |
+0.004 |
8,205 |
64,573 |
+578 |
May18 |
170303 |
2.800 |
2.822 |
2.785 |
2.822 |
+0.004 |
1,949 |
22,154 |
-23 |
Jun18 |
170303 |
2.830 |
2.843 |
2.817 |
2.843 |
+0.003 |
552 |
12,285 |
-30 |
Jul18 |
170303 |
2.852 |
2.868 |
2.839 |
2.868 |
+0.001 |
400 |
14,194 |
+114 |
Total Volume and Open Interest |
487,230 |
1,355,076 |
+22,365 |
Brent Crude Oil(ICE) |
May17 |
170303 |
55.18 |
55.95 |
55.09 |
55.90 |
+0.82 |
261,742 |
562,464 |
-8,442 |
Jun17 |
170303 |
55.42 |
56.21 |
55.38 |
56.16 |
+0.79 |
163,609 |
379,786 |
-3,347 |
Jul17 |
170303 |
55.66 |
56.41 |
55.57 |
56.36 |
+0.80 |
59,185 |
180,645 |
+3,323 |
Aug17 |
170303 |
55.81 |
56.52 |
55.73 |
56.49 |
+0.78 |
31,217 |
116,506 |
+1,151 |
Sep17 |
170303 |
55.90 |
56.57 |
55.80 |
56.54 |
+0.76 |
35,481 |
165,386 |
+1,262 |
Oct17 |
170303 |
55.90 |
56.56 |
55.81 |
56.53 |
+0.73 |
17,150 |
71,415 |
+5,914 |
Nov17 |
170303 |
55.89 |
56.53 |
55.80 |
56.49 |
+0.70 |
6,938 |
60,406 |
+485 |
Dec17 |
170303 |
55.87 |
56.49 |
55.78 |
56.44 |
+0.67 |
66,326 |
241,477 |
-1,468 |
Jan18 |
170303 |
55.78 |
56.42 |
55.78 |
56.40 |
+0.64 |
2,281 |
37,302 |
+203 |
Feb18 |
170303 |
56.23 |
56.35 |
56.23 |
56.35 |
+0.62 |
2,011 |
29,518 |
-35 |
Mar18 |
170303 |
56.30 |
56.30 |
56.30 |
56.30 |
+0.59 |
3,786 |
33,107 |
+648 |
Apr18 |
170303 |
56.25 |
56.25 |
56.25 |
56.25 |
+0.56 |
1,047 |
19,329 |
-717 |
May18 |
170303 |
56.18 |
56.18 |
56.18 |
56.18 |
+0.53 |
897 |
14,043 |
-62 |
Jun18 |
170303 |
55.66 |
56.12 |
55.57 |
56.09 |
+0.50 |
8,667 |
85,781 |
-613 |
Total Volume and Open Interest |
688,714 |
2,383,481 |
-1,261 |
Gas Oil(ICE) |
Mar17 |
170303 |
481.25 |
486.75 |
480.75 |
484.00 |
unch |
55,029 |
143,344 |
-19,051 |
Apr17 |
170303 |
483.75 |
489.75 |
483.75 |
487.00 |
unch |
100,633 |
164,458 |
+8,248 |
May17 |
170303 |
486.50 |
492.00 |
486.00 |
489.25 |
-0.25 |
49,104 |
87,633 |
-457 |
Jun17 |
170303 |
488.50 |
493.75 |
488.00 |
491.50 |
unch |
40,746 |
133,669 |
-989 |
Jul17 |
170303 |
490.75 |
496.25 |
490.25 |
494.00 |
+0.50 |
8,956 |
44,868 |
-866 |
Aug17 |
170303 |
493.25 |
498.50 |
493.25 |
496.50 |
+0.50 |
3,882 |
33,100 |
+412 |
Sep17 |
170303 |
495.75 |
500.50 |
495.75 |
498.75 |
+0.50 |
9,041 |
38,245 |
+2,299 |
Oct17 |
170303 |
498.25 |
502.75 |
498.25 |
501.25 |
+0.50 |
3,289 |
34,665 |
-167 |
Nov17 |
170303 |
500.00 |
503.50 |
499.50 |
502.25 |
+0.75 |
2,088 |
14,016 |
+12 |
Dec17 |
170303 |
499.75 |
504.25 |
499.00 |
502.50 |
+0.75 |
19,715 |
92,990 |
-1,582 |
Total Volume and Open Interest |
301,911 |
952,744 |
-9,712 |
Ethanol(CBOT) |
Apr17 |
170303 |
1.507 |
1.516 |
1.485 |
1.514 |
+0.007 |
337 |
3,016 |
+29 |
May17 |
170303 |
1.517 |
1.532 |
1.505 |
1.529 |
+0.004 |
50 |
445 |
+16 |
Jun17 |
170303 |
1.512 |
1.532 |
1.512 |
1.532 |
+0.004 |
36 |
352 |
+1 |
Jul17 |
170303 |
1.534 |
1.570 |
1.534 |
1.534 |
+0.004 |
40 |
242 |
+1 |
Aug17 |
170303 |
1.534 |
1.565 |
1.534 |
1.534 |
+0.004 |
32 |
459 |
+15 |
Sep17 |
170303 |
1.528 |
1.528 |
1.523 |
1.528 |
+0.004 |
8 |
44 |
+5 |
Oct17 |
170303 |
1.522 |
1.523 |
1.518 |
1.522 |
+0.004 |
18 |
114 |
+18 |
Nov17 |
170303 |
1.511 |
1.533 |
1.511 |
1.511 |
+0.004 |
30 |
80 |
+30 |
Total Volume and Open Interest |
564 |
4,864 |
+113 |
WTI Crude Oil(ICE) |
Apr17 |
170303 |
52.69 |
53.39 |
52.58 |
53.33 |
+0.72 |
43,208 |
57,997 |
-3,885 |
May17 |
170303 |
53.15 |
53.83 |
53.04 |
53.78 |
+0.71 |
60,850 |
67,514 |
-2,503 |
Jun17 |
170303 |
53.53 |
54.17 |
53.40 |
54.12 |
+0.71 |
49,041 |
92,243 |
-2,846 |
Jul17 |
170303 |
53.80 |
54.45 |
53.68 |
54.39 |
+0.70 |
13,332 |
39,373 |
-789 |
Aug17 |
170303 |
54.00 |
54.61 |
53.92 |
54.59 |
+0.69 |
9,518 |
19,099 |
-1,788 |
Sep17 |
170303 |
54.11 |
54.70 |
54.01 |
54.70 |
+0.69 |
10,140 |
25,366 |
+888 |
Oct17 |
170303 |
54.20 |
54.77 |
54.20 |
54.76 |
+0.69 |
2,085 |
9,725 |
+242 |
Nov17 |
170303 |
54.50 |
54.79 |
54.48 |
54.79 |
+0.68 |
960 |
4,955 |
+129 |
Dec17 |
170303 |
54.23 |
54.82 |
54.23 |
54.80 |
+0.66 |
14,768 |
119,032 |
+1,317 |
Jan18 |
170303 |
54.78 |
54.78 |
54.78 |
54.78 |
+0.64 |
379 |
5,919 |
+48 |
Feb18 |
170303 |
54.75 |
54.75 |
54.75 |
54.75 |
+0.62 |
169 |
4,714 |
-9 |
Mar18 |
170303 |
54.02 |
54.73 |
54.02 |
54.73 |
+0.61 |
804 |
8,120 |
-86 |
Apr18 |
170303 |
54.70 |
54.70 |
54.70 |
54.70 |
+0.59 |
125 |
1,551 |
+7 |
May18 |
170303 |
54.67 |
54.67 |
54.67 |
54.67 |
+0.58 |
29 |
583 |
+10 |
Jun18 |
170303 |
54.63 |
54.63 |
54.63 |
54.63 |
+0.56 |
494 |
30,110 |
-84 |
Jul18 |
170303 |
54.56 |
54.56 |
54.56 |
54.56 |
+0.54 |
0 |
374 |
+0 |
Total Volume and Open Interest |
210,678 |
602,130 |
-8,215 |
US Dollar Index(ICE) |
Mar17 |
170303 |
102.080 |
102.165 |
101.335 |
101.548 |
-0.658 |
54,886 |
71,131 |
+1,841 |
Jun17 |
170303 |
101.995 |
102.190 |
101.225 |
101.433 |
-0.673 |
3,829 |
5,728 |
+806 |
Sep17 |
170303 |
101.760 |
101.945 |
101.120 |
101.293 |
-0.672 |
40 |
467 |
+13 |
Total Volume and Open Interest |
58,776 |
77,572 |
+2,663 |
Australian Dollar(CME) |
Mar17 |
170303 |
75.70 |
75.99 |
75.42 |
75.83 |
+0.17 |
102,930 |
136,358 |
-858 |
Jun17 |
170303 |
75.56 |
75.85 |
75.29 |
75.70 |
+0.17 |
2,856 |
5,389 |
+1,590 |
Sep17 |
170303 |
75.20 |
75.68 |
75.20 |
75.58 |
+0.17 |
10 |
714 |
+6 |
Total Volume and Open Interest |
105,944 |
142,621 |
+707 |
British Pound(CME) |
Mar17 |
170303 |
122.69 |
123.09 |
122.15 |
122.81 |
+0.18 |
138,277 |
230,242 |
+10,432 |
Jun17 |
170303 |
123.02 |
123.33 |
122.45 |
123.11 |
+0.18 |
10,415 |
13,263 |
+7,261 |
Sep17 |
170303 |
123.46 |
123.60 |
122.82 |
123.44 |
+0.16 |
13 |
253 |
+11 |
Total Volume and Open Interest |
148,993 |
244,655 |
+17,773 |
Canadian Dollar(CME) |
Mar17 |
170303 |
74.70 |
74.79 |
74.42 |
74.62 |
-0.06 |
84,262 |
125,559 |
+155 |
Jun17 |
170303 |
74.73 |
74.87 |
74.51 |
74.71 |
-0.05 |
3,039 |
8,796 |
+745 |
Sep17 |
170303 |
74.77 |
74.98 |
74.65 |
74.82 |
-0.05 |
280 |
970 |
+130 |
Dec17 |
170303 |
74.95 |
75.07 |
74.79 |
74.94 |
-0.05 |
19 |
996 |
-8 |
Total Volume and Open Interest |
87,669 |
136,522 |
+1,080 |
Japanese Yen(CME) |
Mar17 |
170303 |
87.43 |
87.88 |
87.16 |
87.64 |
+0.30 |
235,822 |
190,612 |
+2,500 |
Jun17 |
170303 |
87.83 |
88.27 |
87.55 |
88.03 |
+0.29 |
8,510 |
19,343 |
+3,475 |
Sep17 |
170303 |
88.31 |
88.65 |
88.03 |
88.45 |
+0.29 |
20 |
140 |
-3 |
Total Volume and Open Interest |
245,168 |
210,557 |
+5,955 |
Swiss Franc(CME) |
Mar17 |
170303 |
98.70 |
99.28 |
98.68 |
99.09 |
+0.44 |
27,503 |
46,633 |
+951 |
Jun17 |
170303 |
99.33 |
99.85 |
99.27 |
99.67 |
+0.43 |
662 |
1,265 |
+370 |
Sep17 |
170303 |
100.31 |
100.33 |
99.95 |
100.31 |
+0.43 |
5 |
19 |
+5 |
Total Volume and Open Interest |
28,175 |
47,932 |
+1,331 |
EuroFX(CME) |
Mar17 |
170303 |
105.08 |
106.28 |
105.06 |
106.02 |
+0.97 |
243,721 |
411,683 |
-1,527 |
Jun17 |
170303 |
105.60 |
106.76 |
105.55 |
106.51 |
+0.97 |
7,022 |
19,553 |
+2,390 |
Sep17 |
170303 |
106.24 |
107.25 |
106.18 |
107.03 |
+0.96 |
70 |
641 |
+13 |
Total Volume and Open Interest |
251,691 |
432,566 |
+931 |
Mexican Peso(CME) |
Mar17 |
170303 |
499.63 |
512.25 |
497.13 |
511.13 |
+11.88 |
59,892 |
139,464 |
-13 |
Apr17 |
170303 |
508.50 |
508.50 |
508.50 |
508.50 |
+11.63 |
|
|
|
Total Volume and Open Interest |
62,113 |
194,874 |
+16 |
Brazilian Real(CME) |
Apr17 |
170303 |
314.65 |
318.95 |
313.90 |
318.60 |
+2.85 |
2,029 |
25,916 |
+107 |
May17 |
170303 |
315.35 |
316.85 |
312.05 |
316.85 |
+2.85 |
11 |
105 |
+4 |
Jun17 |
170303 |
310.15 |
314.40 |
310.15 |
314.40 |
+2.85 |
55 |
5,167 |
+53 |
Jul17 |
170303 |
312.25 |
312.25 |
312.25 |
312.25 |
+2.65 |
|
|
|
Total Volume and Open Interest |
2,095 |
31,188 |
+164 |
30-Year T-Bonds(CBOT) |
Mar17 |
170303 |
150~160 |
150~250 |
149~310 |
150~160 |
+0~050 |
27,974 |
15,457 |
-5,351 |
Jun17 |
170303 |
149~090 |
149~160 |
148~220 |
149~080 |
+0~050 |
378,329 |
648,748 |
+18,978 |
Sep17 |
170303 |
149~060 |
149~080 |
149~060 |
149~080 |
+0~050 |
|
|
|
Total Volume and Open Interest |
406,303 |
664,205 |
+13,627 |
10-Year T-Notes(CBOT) |
Mar17 |
170303 |
124~040 |
124~080 |
123~280 |
124~055 |
+0~030 |
141,988 |
88,745 |
-31,826 |
Jun17 |
170303 |
123~190 |
123~215 |
123~090 |
123~185 |
+0~025 |
1,628,326 |
3,220,942 |
+86,125 |
Sep17 |
170303 |
123~070 |
123~165 |
123~070 |
123~070 |
+0~025 |
1 |
1 |
+1 |
Total Volume and Open Interest |
1,770,315 |
3,309,688 |
+54,300 |
5-Year T-Notes(CBOT) |
Mar17 |
170303 |
117~130 |
117~144 |
117~070 |
117~134 |
+0~026 |
166,221 |
156,839 |
-42,979 |
Jun17 |
170303 |
117~002 |
117~022 |
116~256 |
117~006 |
+0~024 |
1,152,899 |
2,996,509 |
+41,229 |
Sep17 |
170303 |
116~242 |
116~242 |
116~242 |
116~242 |
+0~024 |
0 |
2 |
+0 |
Total Volume and Open Interest |
1,319,120 |
3,153,350 |
-1,750 |
2 Year T-Notes(CBOT) |
Mar17 |
170303 |
108~096 |
108~104 |
108~084 |
108~102 |
+0~010 |
52,539 |
52,221 |
-17,943 |
Jun17 |
170303 |
107~316 |
108~004 |
107~300 |
108~002 |
+0~010 |
480,647 |
1,371,295 |
+21,326 |
Sep17 |
170303 |
108~002 |
108~002 |
108~002 |
108~002 |
+0~010 |
|
|
|
Total Volume and Open Interest |
533,186 |
1,423,516 |
+3,383 |
Eurodollars(CME) |
Mar17 |
170303 |
98.848 |
98.860 |
98.845 |
98.850 |
+0.002 |
574,502 |
1,214,837 |
-81,252 |
Jun17 |
170303 |
98.670 |
98.690 |
98.670 |
98.685 |
+0.015 |
531,940 |
1,527,338 |
+8,538 |
Sep17 |
170303 |
98.525 |
98.545 |
98.515 |
98.540 |
+0.015 |
302,328 |
1,179,048 |
+4,247 |
Dec17 |
170303 |
98.365 |
98.390 |
98.350 |
98.385 |
+0.025 |
635,371 |
1,446,104 |
+8,517 |
Mar18 |
170303 |
98.235 |
98.260 |
98.215 |
98.255 |
+0.020 |
385,352 |
1,065,912 |
+20,494 |
Jun18 |
170303 |
98.105 |
98.125 |
98.070 |
98.115 |
+0.010 |
385,248 |
941,649 |
-143 |
Sep18 |
170303 |
97.995 |
98.015 |
97.950 |
97.995 |
+0.005 |
272,751 |
695,577 |
+18,638 |
Dec18 |
170303 |
97.870 |
97.890 |
97.815 |
97.865 |
unch |
441,916 |
1,062,487 |
+331 |
Mar19 |
170303 |
97.790 |
97.810 |
97.735 |
97.785 |
unch |
251,435 |
574,128 |
-3,544 |
Jun19 |
170303 |
97.715 |
97.730 |
97.655 |
97.710 |
unch |
246,938 |
620,266 |
+1,143 |
Sep19 |
170303 |
97.640 |
97.660 |
97.580 |
97.640 |
+0.005 |
183,308 |
471,742 |
-8,160 |
Dec19 |
170303 |
97.560 |
97.580 |
97.495 |
97.555 |
+0.005 |
284,835 |
555,744 |
+43,478 |
Mar20 |
170303 |
97.515 |
97.535 |
97.455 |
97.510 |
unch |
88,692 |
262,005 |
+650 |
Jun20 |
170303 |
97.475 |
97.490 |
97.410 |
97.465 |
unch |
88,327 |
182,221 |
-2,655 |
Sep20 |
170303 |
97.435 |
97.445 |
97.365 |
97.425 |
+0.005 |
55,734 |
165,456 |
+561 |
Dec20 |
170303 |
97.375 |
97.395 |
97.315 |
97.370 |
unch |
90,026 |
198,242 |
+16,726 |
Mar21 |
170303 |
97.350 |
97.360 |
97.285 |
97.335 |
unch |
46,833 |
100,496 |
-3,571 |
Jun21 |
170303 |
97.315 |
97.325 |
97.250 |
97.300 |
unch |
42,910 |
99,698 |
+393 |
Total Volume and Open Interest |
5,035,001 |
12,744,024 |
+24,745 |
Ultra T-Bond(CBOT) |
Mar17 |
170303 |
159~23 |
160~00 |
158~28 |
159~18 |
+0~01 |
27,378 |
43,010 |
-14,520 |
Jun17 |
170303 |
158~21 |
158~31 |
157~25 |
158~15 |
+0~01 |
164,628 |
694,553 |
+3,447 |
Sep17 |
170303 |
158~15 |
158~15 |
158~15 |
158~15 |
+0~01 |
|
|
|
Total Volume and Open Interest |
192,006 |
737,563 |
-11,073 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170303 |
133~265 |
133~305 |
133~145 |
133~245 |
+0~010 |
10,703 |
9,934 |
-2,706 |
Jun17 |
170303 |
132~155 |
132~195 |
132~020 |
132~135 |
+0~015 |
120,418 |
328,414 |
+1,852 |
Sep17 |
170303 |
132~135 |
132~135 |
132~135 |
132~135 |
+0~015 |
|
|
|
Total Volume and Open Interest |
131,121 |
338,348 |
-854 |
30 Day Federal Funds(CBOT) |
Mar17 |
170303 |
99.235 |
99.243 |
99.228 |
99.230 |
-0.007 |
29,654 |
122,793 |
-1,855 |
Apr17 |
170303 |
99.150 |
99.165 |
99.130 |
99.140 |
-0.010 |
292,422 |
473,435 |
-54,659 |
May17 |
170303 |
99.120 |
99.125 |
99.110 |
99.115 |
-0.005 |
158,240 |
245,659 |
-18,161 |
Jun17 |
170303 |
99.050 |
99.060 |
99.035 |
99.050 |
+0.005 |
17,820 |
39,029 |
+1,419 |
Jul17 |
170303 |
98.990 |
99.005 |
98.985 |
99.000 |
+0.015 |
47,324 |
127,683 |
+1,688 |
Aug17 |
170303 |
98.960 |
98.980 |
98.955 |
98.970 |
+0.020 |
29,914 |
77,189 |
-63 |
Total Volume and Open Interest |
638,730 |
1,412,745 |
-69,911 |
Japanese Govt Bonds(SGX) |
Mar17 |
170302 |
150.44 |
150.55 |
150.35 |
150.50 |
+0.06 |
3,263 |
13,893 |
+56 |
Jun17 |
170302 |
150.01 |
150.08 |
149.95 |
150.08 |
+0.05 |
83 |
191 |
+0 |
Sep17 |
170302 |
150.08 |
150.08 |
150.08 |
150.08 |
+0.05 |
|
|
|
Total Volume and Open Interest |
3,346 |
14,084 |
+56 |
Euro-Buxl(EUREX) |
Mar17 |
170303 |
169.80 |
170.14 |
168.08 |
168.44 |
-1.14 |
97,351 |
193,399 |
-11,065 |
Jun17 |
170303 |
167.88 |
168.02 |
165.96 |
166.30 |
-1.18 |
39,150 |
110,056 |
+32,615 |
Sep17 |
170303 |
165.34 |
165.34 |
164.10 |
164.32 |
-1.14 |
56 |
23 |
-10 |
Total Volume and Open Interest |
136,557 |
303,478 |
+21,540 |
Euro-Bund(EUREX) |
Mar17 |
170303 |
164.80 |
164.85 |
163.89 |
163.98 |
-0.63 |
1,406,475 |
1,924,333 |
-137,600 |
Jun17 |
170303 |
161.59 |
161.60 |
160.63 |
160.71 |
-0.69 |
413,544 |
1,013,372 |
+303,689 |
Sep17 |
170303 |
162.74 |
162.86 |
161.95 |
162.04 |
-0.66 |
633 |
6,832 |
+228 |
Total Volume and Open Interest |
1,820,652 |
2,944,537 |
+166,317 |
Euro-Bobl(EUREX) |
Mar17 |
170303 |
134.21 |
134.23 |
133.81 |
133.84 |
-0.28 |
1,137,896 |
1,559,520 |
-163,262 |
Jun17 |
170303 |
132.20 |
132.23 |
131.72 |
131.77 |
-0.34 |
475,683 |
788,863 |
+252,649 |
Sep17 |
170303 |
132.70 |
132.70 |
132.70 |
132.70 |
-0.28 |
|
|
|
Total Volume and Open Interest |
1,613,579 |
2,348,383 |
+89,387 |
Euro-Schatz(EUREX) |
Mar17 |
170303 |
112.55 |
112.56 |
112.46 |
112.47 |
-0.04 |
683,211 |
1,306,537 |
-246,938 |
Jun17 |
170303 |
112.36 |
112.36 |
112.25 |
112.26 |
-0.06 |
264,347 |
666,531 |
+213,502 |
Sep17 |
170303 |
112.26 |
112.26 |
112.26 |
112.26 |
-0.06 |
|
|
|
Total Volume and Open Interest |
947,558 |
1,973,068 |
-33,436 |
3-Mth Euribor(EUREX) |
Mar17 |
170303 |
100.325 |
100.325 |
100.325 |
100.325 |
-0.005 |
101 |
3,777 |
+25 |
Jun17 |
170303 |
100.290 |
100.295 |
100.290 |
100.295 |
-0.005 |
100 |
33,492 |
-45 |
Sep17 |
170303 |
100.260 |
100.260 |
100.260 |
100.260 |
-0.025 |
0 |
4,636 |
+3 |
Total Volume and Open Interest |
1,120 |
72,937 |
-16 |
Long Gilt(LIFFE) |
Mar17 |
170303 |
127~24 |
127~31 |
127~20 |
127~26 |
+0~06 |
11,149 |
78,815 |
-12,741 |
Jun17 |
170303 |
126~14 |
126~29 |
126~14 |
126~23 |
+0~06 |
240,511 |
645,559 |
+16,406 |
Total Volume and Open Interest |
251,660 |
724,376 |
+3,665 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170303 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
43,238 |
365,429 |
+12,618 |
Jun17 |
170303 |
99.62 |
99.63 |
99.61 |
99.61 |
unch |
106,599 |
510,311 |
+2,620 |
Sep17 |
170303 |
99.60 |
99.61 |
99.59 |
99.59 |
-0.01 |
83,421 |
373,820 |
-2,005 |
Dec17 |
170303 |
99.58 |
99.59 |
99.56 |
99.56 |
-0.01 |
142,997 |
362,369 |
+3,271 |
Mar18 |
170303 |
99.54 |
99.56 |
99.52 |
99.53 |
-0.01 |
97,023 |
296,190 |
+7,724 |
Jun18 |
170303 |
99.51 |
99.53 |
99.49 |
99.49 |
-0.01 |
118,569 |
301,280 |
+12,996 |
Total Volume and Open Interest |
1,102,581 |
3,201,005 |
+45,115 |
3-Mth Euribor(LIFFE) |
Mar17 |
170303 |
100.325 |
100.330 |
100.325 |
100.325 |
unch |
57,130 |
299,515 |
-11,454 |
Jun17 |
170303 |
100.295 |
100.305 |
100.290 |
100.290 |
-0.010 |
145,518 |
433,470 |
-5,656 |
Sep17 |
170303 |
100.280 |
100.285 |
100.250 |
100.255 |
-0.025 |
113,806 |
354,465 |
+19,330 |
Total Volume and Open Interest |
1,322,096 |
3,564,441 |
+40,216 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170303 |
98.21 |
98.21 |
98.20 |
98.21 |
unch |
29,360 |
79,857 |
-11,017 |
Jun17 |
170303 |
98.21 |
98.21 |
98.20 |
98.21 |
unch |
43,017 |
240,762 |
+5,687 |
Sep17 |
170303 |
98.18 |
98.19 |
98.17 |
98.18 |
-0.01 |
42,701 |
171,169 |
+5,061 |
Dec17 |
170303 |
98.11 |
98.13 |
98.10 |
98.12 |
unch |
33,204 |
249,950 |
+8,926 |
Mar18 |
170303 |
98.03 |
98.04 |
98.01 |
98.03 |
-0.01 |
23,297 |
120,111 |
+3,722 |
Jun18 |
170303 |
97.93 |
97.94 |
97.91 |
97.93 |
-0.01 |
16,854 |
111,341 |
+3,482 |
Sep18 |
170303 |
97.82 |
97.83 |
97.81 |
97.82 |
-0.01 |
13,605 |
72,662 |
+821 |
Dec18 |
170303 |
97.72 |
97.74 |
97.70 |
97.72 |
-0.02 |
10,276 |
53,382 |
+2,337 |
Mar19 |
170303 |
97.64 |
97.64 |
97.60 |
97.62 |
-0.02 |
951 |
8,942 |
+167 |
Jun19 |
170303 |
97.50 |
97.52 |
97.50 |
97.52 |
-0.02 |
380 |
5,589 |
+179 |
Total Volume and Open Interest |
214,517 |
1,115,967 |
+19,144 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170303 |
97.18 |
97.19 |
97.15 |
97.17 |
-0.02 |
181,328 |
1,051,260 |
+4,531 |
Jun17 |
170303 |
97.15 |
97.17 |
97.14 |
97.16 |
-0.02 |
1,636 |
2,025 |
+1,541 |
Total Volume and Open Interest |
182,964 |
1,053,285 |
+6,072 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170303 |
97.96 |
97.98 |
97.93 |
97.96 |
-0.01 |
330,532 |
1,079,291 |
+27,454 |
Jun17 |
170303 |
97.99 |
97.99 |
97.97 |
97.98 |
-0.01 |
4,313 |
4,305 |
+4,298 |
Total Volume and Open Interest |
334,845 |
1,083,596 |
+31,752 |
Gold(CMX) |
Apr17 |
170303 |
1234.8 |
1236.7 |
1223.0 |
1226.5 |
-6.4 |
318,035 |
271,270 |
-9,611 |
Jun17 |
170303 |
1237.7 |
1239.9 |
1226.5 |
1229.8 |
-6.3 |
13,248 |
89,752 |
+4,043 |
Aug17 |
170303 |
1238.7 |
1242.7 |
1229.5 |
1233.0 |
-6.2 |
1,884 |
26,644 |
+512 |
Oct17 |
170303 |
1240.0 |
1245.0 |
1233.3 |
1236.1 |
-6.2 |
428 |
4,436 |
+95 |
Dec17 |
170303 |
1247.8 |
1248.9 |
1236.4 |
1239.1 |
-6.2 |
2,228 |
27,892 |
-279 |
Feb18 |
170303 |
1242.0 |
1251.2 |
1241.7 |
1242.4 |
-6.2 |
216 |
6,178 |
-42 |
Apr18 |
170303 |
1248.2 |
1254.6 |
1246.0 |
1246.0 |
-6.1 |
4 |
402 |
+3 |
Jun18 |
170303 |
1249.7 |
1269.8 |
1249.7 |
1249.7 |
-6.0 |
3 |
4,439 |
+1 |
Aug18 |
170303 |
1253.6 |
1253.6 |
1253.6 |
1253.6 |
-5.9 |
2 |
610 |
+0 |
Oct18 |
170303 |
1257.5 |
1257.5 |
1257.5 |
1257.5 |
-5.8 |
0 |
5 |
+0 |
Dec18 |
170303 |
1261.5 |
1282.0 |
1261.5 |
1261.5 |
-5.6 |
80 |
5,508 |
+2 |
Total Volume and Open Interest |
336,424 |
440,842 |
-5,239 |
Silver(CMX) |
Mar17 |
170303 |
1779.0 |
1794.5 |
1762.5 |
1769.7 |
-0.8 |
985 |
3,373 |
-898 |
May17 |
170303 |
1780.0 |
1801.0 |
1766.0 |
1774.0 |
-0.8 |
77,477 |
157,774 |
+2,860 |
Jul17 |
170303 |
1786.5 |
1807.5 |
1773.5 |
1780.6 |
-0.7 |
1,850 |
15,618 |
+85 |
Sep17 |
170303 |
1797.0 |
1814.5 |
1787.1 |
1787.1 |
-0.7 |
580 |
8,105 |
+106 |
Dec17 |
170303 |
1809.0 |
1822.5 |
1791.0 |
1796.7 |
-0.7 |
955 |
12,266 |
+56 |
Mar18 |
170303 |
1806.3 |
1810.5 |
1806.3 |
1806.3 |
-1.1 |
19 |
358 |
-1 |
May18 |
170303 |
1813.2 |
1813.2 |
1813.2 |
1813.2 |
-1.4 |
0 |
26 |
+0 |
Total Volume and Open Interest |
82,262 |
199,875 |
+2,246 |
Platinum(NYMEX) |
Apr17 |
170303 |
988.5 |
1001.0 |
985.5 |
994.1 |
+4.2 |
18,906 |
58,640 |
-1,264 |
Jul17 |
170303 |
992.0 |
1003.5 |
989.0 |
997.6 |
+4.2 |
2,347 |
10,699 |
+1,166 |
Oct17 |
170303 |
996.8 |
1006.6 |
993.0 |
1001.3 |
+4.2 |
48 |
1,774 |
+41 |
Jan18 |
170303 |
998.9 |
1005.0 |
998.9 |
1005.0 |
+4.2 |
2 |
7 |
+1 |
Total Volume and Open Interest |
21,305 |
71,144 |
-56 |
Palladium(NYMEX) |
Mar17 |
170303 |
770.45 |
770.45 |
759.00 |
767.85 |
-1.40 |
109 |
214 |
-62 |
Jun17 |
170303 |
767.50 |
775.15 |
754.50 |
767.70 |
-2.05 |
4,974 |
27,825 |
+584 |
Sep17 |
170303 |
771.70 |
771.70 |
761.00 |
768.25 |
-2.20 |
26 |
112 |
+3 |
Total Volume and Open Interest |
5,136 |
28,170 |
+525 |
Copper(CMX) |
Mar17 |
170303 |
267.80 |
269.80 |
267.00 |
268.70 |
+0.75 |
1,180 |
4,466 |
-372 |
May17 |
170303 |
268.70 |
271.15 |
267.75 |
269.65 |
+0.60 |
67,922 |
150,836 |
+745 |
Jul17 |
170303 |
270.10 |
272.50 |
269.30 |
271.05 |
+0.60 |
5,352 |
34,684 |
+640 |
Sep17 |
170303 |
271.20 |
273.55 |
270.65 |
272.15 |
+0.65 |
1,192 |
18,650 |
+229 |
Dec17 |
170303 |
272.25 |
274.10 |
271.80 |
273.10 |
+0.70 |
702 |
22,241 |
+87 |
Total Volume and Open Interest |
77,286 |
269,177 |
+1,242 |
E-mini DJIA Index(CBOT) |
Mar17 |
170303 |
20984 |
21037 |
20926 |
20981 |
-25 |
204,334 |
140,191 |
+2,962 |
Jun17 |
170303 |
20951 |
20988 |
20879 |
20932 |
-24 |
1,732 |
2,491 |
+551 |
Sep17 |
170303 |
20850 |
20900 |
20850 |
20877 |
-24 |
40 |
70 |
+23 |
Dec17 |
170303 |
20835 |
20835 |
20750 |
20835 |
-24 |
1 |
5 |
+1 |
Total Volume and Open Interest |
206,107 |
142,757 |
+3,537 |
S & P 500(CME) |
Mar17 |
170303 |
2379.90 |
2381.20 |
2374.20 |
2381.20 |
-0.70 |
19,361 |
91,998 |
+2,455 |
Jun17 |
170303 |
2375.00 |
2379.00 |
2373.00 |
2377.80 |
-0.70 |
1,286 |
5,483 |
+934 |
Sep17 |
170303 |
2374.80 |
2375.90 |
2369.90 |
2374.80 |
-0.60 |
1 |
21 |
+1 |
Dec17 |
170303 |
2370.00 |
2373.40 |
2367.40 |
2372.30 |
-0.60 |
1 |
1 |
+1 |
Total Volume and Open Interest |
20,649 |
97,503 |
+3,391 |
S & P 500 E-Mini(Globex) |
Mar17 |
170303 |
2379.75 |
2383.25 |
2373.75 |
2381.25 |
-0.75 |
2,171,551 |
3,017,456 |
+19,597 |
Jun17 |
170303 |
2378.00 |
2379.50 |
2370.25 |
2377.75 |
-0.75 |
48,218 |
140,940 |
+22,645 |
Sep17 |
170303 |
2373.75 |
2375.25 |
2368.25 |
2374.75 |
-0.75 |
285 |
1,335 |
+37 |
Dec17 |
170303 |
2366.00 |
2373.50 |
2366.00 |
2372.25 |
-0.75 |
32 |
100 |
+8 |
Total Volume and Open Interest |
2,220,088 |
3,159,839 |
+42,288 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170303 |
5358.80 |
5373.50 |
5344.30 |
5372.00 |
+7.20 |
241,769 |
233,413 |
-3,683 |
Jun17 |
170303 |
5360.80 |
5377.00 |
5346.00 |
5374.50 |
+8.00 |
1,604 |
2,492 |
+384 |
Sep17 |
170303 |
5345.50 |
5377.00 |
5345.50 |
5377.00 |
+7.70 |
17 |
41 |
+1 |
Total Volume and Open Interest |
243,391 |
235,962 |
-3,297 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170303 |
1736.80 |
1741.10 |
1729.30 |
1738.00 |
+0.80 |
21,503 |
96,590 |
+340 |
Jun17 |
170303 |
1733.60 |
1736.70 |
1733.60 |
1736.70 |
+0.80 |
3 |
34 |
+1 |
Sep17 |
170303 |
1735.30 |
1735.30 |
1735.30 |
1735.30 |
+0.80 |
|
|
|
Total Volume and Open Interest |
21,506 |
96,624 |
+341 |
Volatility Index(CBOE) |
Mar17 |
170303 |
13.25 |
13.40 |
12.78 |
12.83 |
-0.45 |
109,579 |
238,423 |
-11,149 |
Apr17 |
170303 |
15.05 |
15.17 |
14.52 |
14.58 |
-0.45 |
65,867 |
185,674 |
+4,661 |
May17 |
170303 |
15.83 |
15.94 |
15.40 |
15.43 |
-0.45 |
24,228 |
59,102 |
+1,583 |
Jun17 |
170303 |
16.41 |
16.50 |
16.03 |
16.08 |
-0.35 |
8,403 |
33,483 |
-378 |
Total Volume and Open Interest |
220,917 |
585,972 |
-5,742 |
Russell 2000 Mini(ICE) |
Mar17 |
170303 |
1391.50 |
1401.10 |
1385.50 |
1391.20 |
-2.40 |
182,342 |
611,603 |
-1,026 |
Jun17 |
170303 |
1390.90 |
1399.40 |
1384.70 |
1390.30 |
-2.40 |
834 |
1,218 |
+539 |
Sep17 |
170303 |
1388.80 |
1388.80 |
1388.80 |
1388.80 |
-2.40 |
0 |
198 |
+0 |
Total Volume and Open Interest |
183,176 |
613,099 |
-487 |
Nikkei 225(CME) |
Mar17 |
170303 |
19570 |
19600 |
19405 |
19470 |
-95 |
22,680 |
32,588 |
+1,154 |
Jun17 |
170303 |
19490 |
19545 |
19360 |
19420 |
-85 |
1,712 |
1,565 |
+956 |
Total Volume and Open Interest |
24,392 |
34,153 |
+2,110 |
Nikkei 225(SGX) |
Mar17 |
170303 |
19465 |
19590 |
19440 |
19460 |
-180 |
110,832 |
199,839 |
+5,236 |
Jun17 |
170303 |
19330 |
19455 |
19310 |
19325 |
-185 |
1,993 |
12,633 |
+1,138 |
Sep17 |
170302 |
19480 |
19480 |
19480 |
19480 |
+240 |
0 |
409 |
+0 |
Total Volume and Open Interest |
64,332 |
213,815 |
-5,777 |
Nikkei 225 Mini(JPX) |
Mar17 |
170302 |
19410 |
19675 |
19390 |
19620 |
+230 |
717,854 |
494,380 |
+9,801 |
Jun17 |
170302 |
19270 |
19540 |
19255 |
19490 |
+240 |
28,291 |
26,316 |
-162 |
Sep17 |
170302 |
19225 |
19500 |
19220 |
19430 |
+220 |
218 |
1,313 |
-56 |
Total Volume and Open Interest |
755,201 |
564,282 |
+9,610 |
Nikkei 225(JPX) |
Mar17 |
170302 |
19410 |
19680 |
19390 |
19620 |
+230 |
46,274 |
370,498 |
+2,759 |
Jun17 |
170302 |
19270 |
19540 |
19260 |
19490 |
+240 |
1,295 |
30,729 |
+641 |
Sep17 |
170302 |
19300 |
19460 |
19300 |
19430 |
+220 |
5 |
9,304 |
+1 |
Total Volume and Open Interest |
47,586 |
492,155 |
+3,600 |
Nikkei 225(CME) Yen |
Mar17 |
170303 |
19555 |
19590 |
19390 |
19460 |
-95 |
61,347 |
59,863 |
+2,477 |
Jun17 |
170303 |
19405 |
19455 |
19265 |
19330 |
-95 |
1,801 |
1,840 |
+1,082 |
Sep17 |
170303 |
19280 |
19280 |
19280 |
19280 |
-95 |
|
|
|
Total Volume and Open Interest |
63,148 |
61,704 |
+3,559 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170303 |
19460 |
19590 |
19460 |
19460 |
-100 |
1 |
94 |
+0 |
Jun17 |
170303 |
19330 |
19330 |
19330 |
19330 |
-100 |
|
|
|
Sep17 |
170303 |
19280 |
19280 |
19280 |
19280 |
-100 |
|
|
|
Total Volume and Open Interest |
1 |
94 |
+0 |
CAC 40(EURONEXT) |
Mar17 |
170303 |
4951.5 |
5011.5 |
4945.5 |
4994.5 |
+31.5 |
128,877 |
396,461 |
+26,508 |
Apr17 |
170303 |
4933.5 |
4992.0 |
4930.5 |
4977.5 |
+31.5 |
184 |
47,654 |
+133 |
May17 |
170303 |
4882.0 |
4921.0 |
4873.0 |
4914.5 |
+25.0 |
36 |
22 |
+2 |
Jun17 |
170303 |
4817.0 |
4869.0 |
4814.0 |
4859.5 |
+31.5 |
53 |
3,306 |
+42 |
Total Volume and Open Interest |
129,150 |
447,458 |
+26,685 |
Hang Seng Index(HKFE) |
Mar17 |
170303 |
23635 |
23705 |
23486 |
23550 |
-89 |
83,275 |
144,600 |
+3,028 |
Apr17 |
170303 |
23662 |
23708 |
23500 |
23556 |
-91 |
610 |
1,025 |
+363 |
Total Volume and Open Interest |
84,496 |
153,042 |
+3,801 |
DAX(EUREX) |
Mar17 |
170303 |
12008.5 |
12056.0 |
11987.5 |
12020.5 |
-38.0 |
95,778 |
175,764 |
-10,858 |
Jun17 |
170303 |
12041.0 |
12082.5 |
12025.0 |
12052.5 |
-38.0 |
2,895 |
16,648 |
+1,252 |
Sep17 |
170303 |
12021.0 |
12065.0 |
12016.5 |
12039.0 |
-38.0 |
9 |
2,716 |
+10 |
Total Volume and Open Interest |
98,682 |
195,128 |
-9,596 |
Mini-DAX(EUREX) |
Mar17 |
170303 |
12015.0 |
12056.0 |
11989.0 |
12020.5 |
-38.0 |
30,616 |
11,239 |
-576 |
Jun17 |
170303 |
12047.0 |
12085.0 |
12025.0 |
12052.5 |
-38.0 |
1,255 |
3,908 |
+423 |
Sep17 |
170303 |
12053.0 |
12053.0 |
12039.0 |
12039.0 |
-38.0 |
30 |
50 |
-6 |
Total Volume and Open Interest |
31,901 |
15,197 |
-159 |
FT-SE 100(EURONEXT) |
Mar17 |
170303 |
7360.00 |
7371.50 |
7337.50 |
7357.50 |
-12.50 |
143,081 |
748,981 |
+8,627 |
Jun17 |
170303 |
7287.50 |
7290.00 |
7265.00 |
7282.50 |
-12.50 |
536 |
41,490 |
+251 |
Sep17 |
170303 |
7217.50 |
7217.50 |
7217.50 |
7217.50 |
-13.50 |
|
|
|
Total Volume and Open Interest |
143,617 |
790,471 |
+8,878 |
SPI 200(SFE) |
Mar17 |
170303 |
5759.0 |
5768.0 |
5695.0 |
5707.0 |
-56.0 |
49,332 |
277,401 |
-4,205 |
Jun17 |
170303 |
5743.0 |
5747.0 |
5692.0 |
5692.0 |
-57.0 |
93 |
1,956 |
+62 |
Sep17 |
170303 |
5633.0 |
5633.0 |
5633.0 |
5633.0 |
-59.0 |
0 |
1,922 |
+0 |
Total Volume and Open Interest |
49,625 |
282,375 |
-4,098 |
FTSE MIB(ISE) |
Mar17 |
170303 |
19350.00 |
19675.00 |
19320.00 |
19632.00 |
+215.00 |
36,970 |
37,945 |
-242 |
Jun17 |
170303 |
18905.00 |
19240.00 |
18905.00 |
19185.00 |
+210.00 |
84 |
2,089 |
+25 |
Sep17 |
170303 |
19055.00 |
19055.00 |
19055.00 |
19055.00 |
+210.00 |
|
|
|
Total Volume and Open Interest |
37,054 |
40,034 |
-217 |
KOSPI 200(KFE) |
Mar17 |
170303 |
269.60 |
270.30 |
269.60 |
269.65 |
-3.05 |
65,078 |
135,660 |
-678 |
Jun17 |
170303 |
270.35 |
270.90 |
270.20 |
270.20 |
-3.10 |
980 |
15,990 |
+370 |
Sep17 |
170303 |
272.05 |
272.10 |
269.95 |
270.60 |
-2.85 |
2 |
3,180 |
+83 |
Total Volume and Open Interest |
66,060 |
165,136 |
-225 |
GSCI(CME) |
Mar17 |
170303 |
397.15 |
398.80 |
396.30 |
398.40 |
+2.50 |
62 |
15,441 |
-13 |
Apr17 |
170303 |
400.85 |
401.15 |
400.85 |
400.85 |
+2.50 |
0 |
25 |
+0 |
May17 |
170303 |
402.85 |
402.85 |
402.85 |
402.85 |
+2.50 |
|
|
|
Total Volume and Open Interest |
62 |
15,466 |
-13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|