|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 10, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170310 |
999.50 |
1001.75 |
992.75 |
996.25 |
-4.00 |
5,319 |
2,643 |
-1,143 |
May17 |
170310 |
1010.50 |
1012.75 |
1003.00 |
1006.50 |
-4.50 |
92,218 |
328,338 |
-5,844 |
Jul17 |
170310 |
1019.75 |
1022.25 |
1012.50 |
1016.25 |
-4.25 |
37,086 |
156,752 |
+594 |
Aug17 |
170310 |
1021.25 |
1021.25 |
1013.75 |
1017.25 |
-4.25 |
3,786 |
16,466 |
-28 |
Sep17 |
170310 |
1009.75 |
1010.75 |
1002.50 |
1006.00 |
-4.00 |
1,183 |
5,534 |
+186 |
Nov17 |
170310 |
1004.00 |
1005.50 |
997.00 |
999.75 |
-4.75 |
19,170 |
141,853 |
+1,084 |
Jan18 |
170310 |
1007.25 |
1008.75 |
1002.00 |
1004.00 |
-5.50 |
658 |
7,088 |
-104 |
Mar18 |
170310 |
1006.50 |
1007.75 |
1004.25 |
1006.00 |
-6.00 |
578 |
6,852 |
+76 |
May18 |
170310 |
1010.00 |
1010.00 |
1006.75 |
1008.50 |
-6.00 |
304 |
2,409 |
+69 |
Jul18 |
170310 |
1011.50 |
1013.00 |
1011.50 |
1012.00 |
-5.75 |
102 |
1,404 |
-6 |
Aug18 |
170310 |
1006.00 |
1006.00 |
1006.00 |
1006.00 |
-6.50 |
0 |
26 |
+0 |
Sep18 |
170310 |
986.00 |
986.00 |
986.00 |
986.00 |
-6.50 |
0 |
23 |
+0 |
Nov18 |
170310 |
977.50 |
977.50 |
972.50 |
973.50 |
-4.25 |
117 |
2,004 |
+23 |
Jan19 |
170310 |
975.50 |
985.00 |
975.50 |
975.50 |
-5.00 |
0 |
42 |
+0 |
Total Volume and Open Interest |
160,521 |
671,471 |
-5,093 |
Soybean Meal(CBOT) |
Mar17 |
170310 |
322.50 |
325.00 |
322.30 |
324.60 |
+0.50 |
2,179 |
999 |
-404 |
May17 |
170310 |
327.60 |
329.10 |
325.70 |
328.70 |
+0.20 |
44,746 |
186,200 |
-2,665 |
Jul17 |
170310 |
330.90 |
332.60 |
329.10 |
332.10 |
+0.20 |
16,648 |
90,111 |
-380 |
Aug17 |
170310 |
330.00 |
331.90 |
328.60 |
331.40 |
+0.30 |
1,723 |
11,587 |
-190 |
Sep17 |
170310 |
328.60 |
330.30 |
327.30 |
330.10 |
+0.40 |
2,089 |
9,774 |
+85 |
Oct17 |
170310 |
326.10 |
327.00 |
324.40 |
326.80 |
+0.30 |
1,420 |
8,515 |
+231 |
Dec17 |
170310 |
325.60 |
327.50 |
324.70 |
327.10 |
+0.20 |
7,403 |
43,151 |
+610 |
Jan18 |
170310 |
326.70 |
327.00 |
323.70 |
326.70 |
+0.20 |
330 |
2,349 |
-135 |
Mar18 |
170310 |
324.90 |
326.90 |
324.40 |
326.40 |
+0.10 |
150 |
3,506 |
+53 |
May18 |
170310 |
325.40 |
326.20 |
324.70 |
326.20 |
unch |
30 |
1,500 |
+11 |
Total Volume and Open Interest |
76,730 |
360,537 |
-2,787 |
Soybean Oil(CBOT) |
Mar17 |
170310 |
32.87 |
32.87 |
32.44 |
32.44 |
-0.43 |
1,857 |
952 |
-652 |
May17 |
170310 |
33.25 |
33.27 |
32.61 |
32.68 |
-0.43 |
54,882 |
179,769 |
-3,138 |
Jul17 |
170310 |
33.52 |
33.54 |
32.89 |
32.95 |
-0.43 |
30,362 |
94,085 |
-147 |
Aug17 |
170310 |
33.40 |
33.40 |
33.01 |
33.04 |
-0.43 |
1,890 |
15,089 |
-94 |
Sep17 |
170310 |
33.50 |
33.50 |
33.07 |
33.11 |
-0.45 |
1,250 |
10,223 |
+142 |
Oct17 |
170310 |
33.75 |
33.75 |
33.10 |
33.14 |
-0.46 |
1,135 |
9,830 |
+265 |
Dec17 |
170310 |
33.94 |
33.94 |
33.30 |
33.33 |
-0.50 |
10,156 |
43,727 |
+2,212 |
Jan18 |
170310 |
33.78 |
33.78 |
33.52 |
33.53 |
-0.50 |
108 |
4,182 |
+10 |
Mar18 |
170310 |
33.92 |
33.93 |
33.70 |
33.72 |
-0.50 |
182 |
3,842 |
+23 |
May18 |
170310 |
34.00 |
34.10 |
33.86 |
33.88 |
-0.47 |
108 |
1,434 |
+12 |
Total Volume and Open Interest |
101,993 |
366,326 |
-1,363 |
Canola(WCE) |
Mar17 |
170310 |
525.9 |
525.9 |
525.9 |
525.9 |
-3.6 |
|
|
|
May17 |
170310 |
526.4 |
526.4 |
522.1 |
522.9 |
-3.6 |
8,031 |
83,812 |
-2,748 |
Jul17 |
170310 |
528.3 |
528.3 |
525.0 |
525.6 |
-3.3 |
3,139 |
41,073 |
+621 |
Nov17 |
170310 |
504.6 |
504.8 |
501.4 |
502.7 |
-3.2 |
1,815 |
48,861 |
+155 |
Jan18 |
170310 |
510.2 |
510.5 |
507.2 |
508.2 |
-3.4 |
436 |
6,013 |
+53 |
Total Volume and Open Interest |
13,443 |
180,121 |
-1,952 |
Corn(CBOT) |
Mar17 |
170310 |
360.25 |
360.25 |
356.00 |
358.00 |
-1.75 |
7,048 |
4,098 |
-2,243 |
May17 |
170310 |
367.25 |
367.75 |
362.50 |
364.25 |
-2.75 |
129,913 |
629,890 |
-6,409 |
Jul17 |
170310 |
374.25 |
375.00 |
370.25 |
372.00 |
-2.50 |
42,046 |
323,734 |
+7,614 |
Sep17 |
170310 |
381.25 |
381.75 |
377.25 |
379.25 |
-2.00 |
18,176 |
141,185 |
+1,010 |
Dec17 |
170310 |
388.00 |
389.00 |
385.00 |
386.50 |
-1.75 |
21,463 |
203,436 |
+2,446 |
Mar18 |
170310 |
397.00 |
397.00 |
394.00 |
395.75 |
-1.25 |
1,827 |
39,793 |
+484 |
May18 |
170310 |
400.25 |
400.25 |
398.00 |
400.00 |
-0.75 |
457 |
5,241 |
+211 |
Jul18 |
170310 |
403.00 |
404.25 |
401.50 |
403.75 |
-0.25 |
469 |
12,707 |
+46 |
Sep18 |
170310 |
397.75 |
399.00 |
397.75 |
397.75 |
-0.50 |
0 |
1,463 |
+0 |
Dec18 |
170310 |
398.50 |
398.50 |
396.75 |
398.00 |
-0.50 |
393 |
14,392 |
+68 |
Total Volume and Open Interest |
221,793 |
1,376,635 |
+3,228 |
Wheat(CBOT) |
Mar17 |
170310 |
428.00 |
428.00 |
422.75 |
422.75 |
-3.25 |
189 |
171 |
-105 |
May17 |
170310 |
446.00 |
446.50 |
439.50 |
440.50 |
-3.50 |
56,204 |
216,784 |
+699 |
Jul17 |
170310 |
461.25 |
462.25 |
455.00 |
456.25 |
-3.50 |
26,066 |
94,698 |
-148 |
Sep17 |
170310 |
476.25 |
477.00 |
469.75 |
471.00 |
-3.75 |
9,495 |
40,753 |
+1,989 |
Dec17 |
170310 |
494.50 |
494.75 |
487.50 |
488.75 |
-3.75 |
5,990 |
55,300 |
+1,213 |
Mar18 |
170310 |
507.50 |
507.50 |
501.50 |
502.00 |
-3.75 |
502 |
9,135 |
+49 |
Total Volume and Open Interest |
98,768 |
419,722 |
+3,810 |
Wheat(KCBT) |
Mar17 |
170310 |
446.00 |
446.25 |
445.25 |
445.25 |
-8.00 |
113 |
65 |
-232 |
May17 |
170310 |
463.75 |
464.75 |
453.50 |
455.50 |
-7.00 |
14,645 |
99,893 |
-769 |
Jul17 |
170310 |
475.50 |
476.75 |
465.50 |
467.50 |
-6.75 |
8,106 |
70,242 |
-1,052 |
Sep17 |
170310 |
488.25 |
490.25 |
480.50 |
482.50 |
-6.25 |
2,604 |
14,501 |
+1,168 |
Dec17 |
170310 |
506.75 |
508.75 |
500.50 |
502.00 |
-6.00 |
1,659 |
19,534 |
+274 |
Mar18 |
170310 |
520.75 |
521.75 |
515.00 |
516.00 |
-5.50 |
356 |
4,049 |
+67 |
May18 |
170310 |
525.25 |
525.25 |
522.00 |
522.00 |
-4.50 |
46 |
1,419 |
+8 |
Total Volume and Open Interest |
27,542 |
211,334 |
-538 |
Wheat(MGE) |
Mar17 |
170310 |
545.00 |
545.00 |
536.00 |
536.00 |
+1.25 |
3 |
21 |
-286 |
May17 |
170310 |
539.50 |
545.00 |
536.75 |
538.50 |
-0.25 |
4,190 |
34,912 |
-372 |
Jul17 |
170310 |
547.50 |
552.50 |
544.75 |
545.75 |
-0.50 |
3,098 |
16,440 |
-234 |
Sep17 |
170310 |
554.00 |
559.00 |
551.25 |
552.25 |
-0.50 |
754 |
8,605 |
+195 |
Dec17 |
170310 |
563.75 |
567.25 |
560.75 |
561.75 |
-0.25 |
1,457 |
7,093 |
+238 |
Mar18 |
170310 |
574.25 |
574.75 |
573.00 |
573.50 |
unch |
1,052 |
3,190 |
+369 |
Total Volume and Open Interest |
10,967 |
71,341 |
+90 |
Oats(CBOT) |
Mar17 |
170310 |
269.75 |
269.75 |
268.00 |
269.75 |
+5.75 |
5 |
62 |
-20 |
May17 |
170310 |
239.75 |
247.50 |
239.25 |
246.25 |
+5.75 |
230 |
5,267 |
-45 |
Jul17 |
170310 |
236.00 |
238.75 |
236.00 |
238.75 |
+5.75 |
45 |
1,043 |
-7 |
Sep17 |
170310 |
235.25 |
235.25 |
229.00 |
235.25 |
+5.25 |
7 |
30 |
+0 |
Total Volume and Open Interest |
328 |
6,871 |
-73 |
Rough Rice(CBOT) |
Mar17 |
170310 |
9.45 |
9.47 |
9.45 |
9.47 |
unch |
1 |
18 |
-3 |
May17 |
170310 |
9.67 |
9.73 |
9.63 |
9.69 |
-0.01 |
417 |
10,606 |
-57 |
Jul17 |
170310 |
9.96 |
9.98 |
9.90 |
9.94 |
-0.01 |
43 |
1,058 |
+30 |
Sep17 |
170310 |
10.14 |
10.16 |
10.14 |
10.16 |
-0.01 |
0 |
38 |
+0 |
Total Volume and Open Interest |
461 |
11,740 |
-30 |
Live Cattle(CME) |
Apr17 |
170310 |
116.680 |
118.250 |
116.300 |
117.600 |
+1.100 |
43,958 |
98,531 |
-8,677 |
Jun17 |
170310 |
106.750 |
107.980 |
106.400 |
107.500 |
+0.770 |
31,326 |
114,715 |
+4,546 |
Aug17 |
170310 |
102.385 |
103.450 |
102.050 |
103.050 |
+0.650 |
12,303 |
62,732 |
+1,391 |
Oct17 |
170310 |
102.430 |
103.385 |
102.080 |
103.050 |
+0.665 |
6,225 |
37,972 |
+981 |
Dec17 |
170310 |
103.635 |
104.480 |
103.330 |
104.250 |
+0.600 |
2,338 |
16,585 |
+394 |
Feb18 |
170310 |
103.785 |
104.750 |
103.680 |
104.550 |
+0.600 |
690 |
5,476 |
+271 |
Total Volume and Open Interest |
96,968 |
337,824 |
-1,033 |
Feeder Cattle(CME) |
Mar17 |
170310 |
126.230 |
127.730 |
125.800 |
127.480 |
+1.330 |
1,517 |
4,882 |
-343 |
Apr17 |
170310 |
124.700 |
126.930 |
124.300 |
126.680 |
+2.045 |
4,741 |
15,300 |
-710 |
May17 |
170310 |
124.100 |
126.080 |
123.680 |
125.785 |
+1.705 |
3,382 |
15,758 |
+405 |
Aug17 |
170310 |
125.900 |
127.830 |
125.580 |
127.430 |
+1.480 |
1,252 |
10,620 |
+233 |
Sep17 |
170310 |
125.650 |
127.135 |
125.285 |
126.980 |
+1.400 |
271 |
1,926 |
+62 |
Oct17 |
170310 |
124.635 |
125.900 |
124.385 |
125.700 |
+1.120 |
93 |
605 |
+11 |
Nov17 |
170310 |
123.385 |
124.300 |
123.200 |
124.230 |
+1.000 |
31 |
382 |
+6 |
Total Volume and Open Interest |
11,294 |
49,673 |
-335 |
Lean Hogs(CME) |
Apr17 |
170310 |
68.100 |
68.500 |
67.080 |
68.180 |
+0.100 |
24,997 |
59,842 |
-7,142 |
May17 |
170310 |
72.700 |
73.350 |
72.480 |
72.900 |
-0.180 |
97 |
1,951 |
+41 |
Jun17 |
170310 |
76.980 |
77.100 |
76.050 |
76.900 |
-0.030 |
19,202 |
66,124 |
+3,081 |
Jul17 |
170310 |
77.285 |
77.300 |
76.385 |
77.000 |
-0.200 |
5,670 |
20,315 |
-927 |
Aug17 |
170310 |
77.550 |
77.580 |
76.400 |
77.200 |
-0.350 |
4,231 |
26,936 |
+696 |
Oct17 |
170310 |
67.850 |
68.150 |
67.050 |
67.950 |
-0.050 |
2,315 |
22,626 |
+449 |
Dec17 |
170310 |
63.680 |
63.950 |
62.985 |
63.880 |
-0.070 |
1,465 |
12,651 |
+609 |
Feb18 |
170310 |
66.200 |
66.725 |
66.050 |
66.635 |
-0.090 |
551 |
2,425 |
+156 |
Total Volume and Open Interest |
58,754 |
213,701 |
-2,880 |
Class III Milk(CME) |
Mar17 |
170310 |
15.81 |
15.88 |
15.70 |
15.74 |
-0.08 |
198 |
4,750 |
+52 |
Apr17 |
170310 |
15.83 |
15.85 |
15.55 |
15.61 |
-0.27 |
534 |
4,382 |
+12 |
May17 |
170310 |
15.99 |
16.01 |
15.71 |
15.76 |
-0.29 |
248 |
3,936 |
+69 |
Jun17 |
170310 |
16.25 |
16.27 |
16.04 |
16.10 |
-0.24 |
183 |
3,767 |
+26 |
Jul17 |
170310 |
16.61 |
16.64 |
16.49 |
16.53 |
-0.12 |
23 |
2,778 |
-5 |
Aug17 |
170310 |
16.87 |
16.93 |
16.80 |
16.83 |
-0.12 |
5 |
2,392 |
-2 |
Sep17 |
170310 |
16.95 |
17.00 |
16.90 |
16.93 |
-0.11 |
15 |
2,475 |
-2 |
Oct17 |
170310 |
16.80 |
16.80 |
16.73 |
16.75 |
-0.07 |
4 |
2,005 |
-1 |
Nov17 |
170310 |
16.70 |
16.70 |
16.64 |
16.68 |
-0.05 |
5 |
1,792 |
+3 |
Dec17 |
170310 |
16.60 |
16.64 |
16.51 |
16.54 |
-0.11 |
6 |
1,672 |
-5 |
Jan18 |
170310 |
16.50 |
16.55 |
16.50 |
16.50 |
unch |
13 |
515 |
+12 |
Feb18 |
170310 |
16.50 |
16.50 |
16.50 |
16.50 |
-0.06 |
9 |
451 |
+9 |
Mar18 |
170310 |
16.50 |
16.50 |
16.50 |
16.50 |
-0.06 |
2 |
370 |
+2 |
Total Volume and Open Interest |
1,245 |
32,224 |
+170 |
Cocoa(ICE) |
Mar17 |
170310 |
1967 |
1967 |
1967 |
1967 |
+36 |
|
|
|
May17 |
170310 |
1890 |
1953 |
1885 |
1934 |
+36 |
12,007 |
135,418 |
-606 |
Jul17 |
170310 |
1901 |
1961 |
1899 |
1942 |
+31 |
6,554 |
70,757 |
+476 |
Sep17 |
170310 |
1924 |
1971 |
1917 |
1952 |
+27 |
3,871 |
31,053 |
+1,296 |
Dec17 |
170310 |
1952 |
1999 |
1947 |
1978 |
+24 |
1,654 |
21,573 |
+232 |
Mar18 |
170310 |
1981 |
2022 |
1980 |
2007 |
+23 |
505 |
16,476 |
+191 |
May18 |
170310 |
1999 |
2034 |
1999 |
2025 |
+21 |
181 |
5,894 |
+58 |
Total Volume and Open Interest |
25,269 |
293,938 |
+1,912 |
Coffee "C"(ICE) |
Mar17 |
170310 |
139.65 |
139.65 |
139.65 |
139.65 |
+0.90 |
1 |
150 |
-1 |
May17 |
170310 |
140.50 |
141.90 |
140.15 |
141.35 |
+0.90 |
15,594 |
95,342 |
-16 |
Jul17 |
170310 |
142.80 |
144.20 |
142.50 |
143.70 |
+0.90 |
6,673 |
35,807 |
+1,896 |
Sep17 |
170310 |
145.15 |
146.50 |
144.75 |
146.00 |
+0.95 |
2,043 |
20,114 |
+523 |
Dec17 |
170310 |
148.65 |
149.80 |
148.05 |
149.30 |
+1.00 |
1,763 |
15,396 |
+43 |
Mar18 |
170310 |
151.70 |
152.80 |
151.65 |
152.55 |
+1.00 |
826 |
5,304 |
-45 |
Total Volume and Open Interest |
27,256 |
177,757 |
+2,587 |
Orange Juice(ICE) |
Mar17 |
170310 |
172.10 |
176.75 |
172.10 |
172.10 |
-4.65 |
17 |
43 |
-73 |
May17 |
170310 |
171.20 |
174.40 |
170.25 |
172.05 |
+0.70 |
752 |
8,118 |
-59 |
Jul17 |
170310 |
166.80 |
168.75 |
166.50 |
167.25 |
+0.50 |
186 |
1,428 |
+93 |
Sep17 |
170310 |
164.00 |
164.80 |
164.00 |
164.50 |
+0.35 |
11 |
587 |
-6 |
Nov17 |
170310 |
162.25 |
162.25 |
161.95 |
161.95 |
+0.40 |
7 |
134 |
-4 |
Jan18 |
170310 |
161.85 |
161.85 |
161.45 |
161.85 |
+0.40 |
0 |
2 |
+0 |
Total Volume and Open Interest |
973 |
10,312 |
-49 |
Sugar #11(ICE) |
May17 |
170310 |
18.09 |
18.34 |
17.96 |
18.22 |
+0.22 |
70,945 |
306,697 |
-7,616 |
Jul17 |
170310 |
18.10 |
18.32 |
18.00 |
18.19 |
+0.17 |
39,858 |
167,348 |
-2,805 |
Oct17 |
170310 |
18.20 |
18.44 |
18.17 |
18.29 |
+0.11 |
20,256 |
114,417 |
+505 |
Mar18 |
170310 |
18.55 |
18.72 |
18.49 |
18.58 |
+0.09 |
9,520 |
89,164 |
+404 |
May18 |
170310 |
18.28 |
18.42 |
18.21 |
18.32 |
+0.09 |
3,317 |
26,871 |
+152 |
Jul18 |
170310 |
17.95 |
18.12 |
17.93 |
18.03 |
+0.10 |
2,590 |
16,218 |
-184 |
Oct18 |
170310 |
17.85 |
18.04 |
17.83 |
17.93 |
+0.08 |
912 |
17,647 |
+219 |
Mar19 |
170310 |
17.96 |
18.00 |
17.96 |
17.96 |
+0.06 |
448 |
9,000 |
+130 |
Total Volume and Open Interest |
148,003 |
756,441 |
-9,149 |
London Cocoa(LCE) |
Mar17 |
170310 |
1578 |
1611 |
1564 |
1597 |
+25 |
12,318 |
23,784 |
-3,057 |
May17 |
170310 |
1571 |
1617 |
1562 |
1595 |
+23 |
9,379 |
100,219 |
-109 |
Jul17 |
170310 |
1588 |
1627 |
1581 |
1607 |
+19 |
5,818 |
63,989 |
-302 |
Sep17 |
170310 |
1607 |
1639 |
1597 |
1621 |
+15 |
2,960 |
44,401 |
-658 |
Dec17 |
170310 |
1627 |
1660 |
1620 |
1641 |
+11 |
7,455 |
37,061 |
+696 |
Mar18 |
170310 |
1650 |
1681 |
1643 |
1662 |
+9 |
2,217 |
26,323 |
-82 |
May18 |
170310 |
1672 |
1699 |
1670 |
1680 |
+7 |
119 |
8,124 |
-53 |
Total Volume and Open Interest |
40,318 |
309,913 |
-3,542 |
London Sugar(LCE) |
May17 |
170310 |
513.70 |
515.90 |
509.60 |
512.40 |
+2.50 |
9,049 |
41,688 |
-142 |
Aug17 |
170310 |
505.50 |
507.50 |
502.20 |
504.80 |
+2.60 |
3,088 |
19,098 |
+203 |
Oct17 |
170310 |
490.00 |
492.50 |
488.20 |
490.80 |
+2.50 |
1,127 |
15,237 |
+28 |
Dec17 |
170310 |
485.10 |
486.80 |
483.00 |
485.80 |
+3.80 |
640 |
5,912 |
+32 |
Mar18 |
170310 |
484.10 |
487.20 |
484.10 |
486.30 |
+3.30 |
418 |
4,553 |
+70 |
Total Volume and Open Interest |
14,380 |
88,801 |
+220 |
Cotton(ICE) |
May17 |
170310 |
78.00 |
78.00 |
77.15 |
77.29 |
-0.53 |
10,149 |
160,839 |
-574 |
Jul17 |
170310 |
79.05 |
79.05 |
78.23 |
78.37 |
-0.52 |
5,952 |
49,938 |
-1,073 |
Oct17 |
170310 |
75.68 |
75.85 |
75.68 |
75.74 |
-0.04 |
0 |
33 |
+0 |
Dec17 |
170310 |
75.40 |
75.40 |
74.87 |
75.29 |
-0.20 |
4,065 |
55,055 |
+1,699 |
Mar18 |
170310 |
75.05 |
75.17 |
74.87 |
75.13 |
-0.23 |
241 |
5,803 |
+114 |
May18 |
170310 |
75.06 |
75.11 |
75.01 |
75.08 |
-0.27 |
115 |
574 |
-38 |
Total Volume and Open Interest |
20,575 |
273,503 |
+146 |
Lumber(CME) |
Mar17 |
170310 |
347.0 |
350.2 |
344.2 |
345.5 |
-3.1 |
241 |
285 |
-100 |
May17 |
170310 |
360.4 |
364.9 |
358.2 |
362.5 |
+1.0 |
655 |
4,261 |
-88 |
Jul17 |
170310 |
370.1 |
374.0 |
369.3 |
374.0 |
+1.8 |
126 |
782 |
+31 |
Sep17 |
170310 |
372.5 |
376.4 |
372.5 |
375.4 |
+1.3 |
8 |
194 |
+0 |
Total Volume and Open Interest |
1,031 |
5,569 |
-157 |
Crude Oil(NYM) |
Apr17 |
170310 |
49.61 |
50.11 |
48.31 |
48.49 |
-0.79 |
963,392 |
365,391 |
-34,931 |
May17 |
170310 |
50.15 |
50.64 |
48.85 |
49.03 |
-0.80 |
322,580 |
350,693 |
+54,276 |
Jun17 |
170310 |
50.56 |
51.03 |
49.26 |
49.45 |
-0.80 |
169,310 |
266,938 |
+280 |
Jul17 |
170310 |
50.80 |
51.32 |
49.59 |
49.77 |
-0.82 |
56,767 |
108,680 |
-5,236 |
Aug17 |
170310 |
51.07 |
51.51 |
49.84 |
50.01 |
-0.83 |
34,618 |
84,661 |
+2,138 |
Sep17 |
170310 |
51.16 |
51.65 |
50.00 |
50.18 |
-0.83 |
38,627 |
137,201 |
-777 |
Oct17 |
170310 |
51.27 |
51.75 |
50.16 |
50.30 |
-0.83 |
13,183 |
65,658 |
+1,934 |
Nov17 |
170310 |
51.49 |
51.74 |
50.20 |
50.39 |
-0.83 |
10,820 |
50,001 |
-373 |
Dec17 |
170310 |
51.41 |
51.89 |
50.23 |
50.45 |
-0.84 |
80,515 |
240,548 |
-958 |
Jan18 |
170310 |
51.35 |
51.90 |
50.30 |
50.49 |
-0.84 |
4,315 |
52,154 |
-741 |
Feb18 |
170310 |
51.62 |
51.88 |
50.30 |
50.50 |
-0.85 |
3,905 |
27,738 |
+1,289 |
Mar18 |
170310 |
51.34 |
51.73 |
50.37 |
50.51 |
-0.85 |
4,138 |
41,375 |
-349 |
Apr18 |
170310 |
50.51 |
51.12 |
50.51 |
50.51 |
-0.85 |
2,165 |
15,964 |
+713 |
May18 |
170310 |
50.51 |
54.76 |
50.51 |
50.51 |
-0.85 |
1,778 |
10,304 |
-309 |
Jun18 |
170310 |
51.39 |
51.84 |
50.29 |
50.51 |
-0.85 |
11,770 |
63,557 |
-292 |
Jul18 |
170310 |
50.48 |
54.75 |
50.48 |
50.48 |
-0.85 |
641 |
11,842 |
+45 |
Total Volume and Open Interest |
1,757,221 |
2,157,075 |
+19,543 |
e-miNY Crude Oil(NYM) |
Apr17 |
170310 |
49.625 |
50.100 |
48.325 |
48.500 |
-0.775 |
19,808 |
2,623 |
+681 |
May17 |
170310 |
50.100 |
50.625 |
48.850 |
49.025 |
-0.800 |
626 |
491 |
+174 |
Jun17 |
170310 |
50.500 |
51.000 |
49.325 |
49.450 |
-0.800 |
150 |
171 |
+38 |
Jul17 |
170310 |
51.000 |
51.000 |
49.650 |
49.775 |
-0.825 |
13 |
163 |
-1 |
Aug17 |
170310 |
51.100 |
51.100 |
50.000 |
50.000 |
-0.850 |
9 |
22 |
+4 |
Sep17 |
170310 |
50.675 |
50.675 |
50.000 |
50.175 |
-0.825 |
22 |
140 |
+7 |
Oct17 |
170310 |
50.650 |
50.650 |
50.300 |
50.300 |
-0.825 |
10 |
8 |
-2 |
Nov17 |
170310 |
50.400 |
50.925 |
50.400 |
50.400 |
-0.825 |
0 |
88 |
+0 |
Dec17 |
170310 |
50.350 |
50.450 |
50.250 |
50.450 |
-0.850 |
16 |
166 |
+10 |
Jan18 |
170310 |
50.500 |
50.500 |
50.500 |
50.500 |
-0.825 |
0 |
77 |
+0 |
Total Volume and Open Interest |
20,655 |
4,107 |
+912 |
NY Harbor ULSD(NYM) |
Apr17 |
170310 |
153.55 |
154.59 |
150.01 |
150.36 |
-2.59 |
89,258 |
91,093 |
+156 |
May17 |
170310 |
154.27 |
155.42 |
150.85 |
151.19 |
-2.60 |
58,683 |
76,725 |
+1,120 |
Jun17 |
170310 |
154.94 |
156.26 |
151.75 |
152.07 |
-2.61 |
41,872 |
59,916 |
-1,053 |
Jul17 |
170310 |
156.41 |
157.08 |
152.79 |
153.09 |
-2.63 |
15,848 |
26,684 |
+984 |
Aug17 |
170310 |
157.69 |
158.05 |
153.93 |
154.25 |
-2.63 |
9,608 |
17,238 |
+429 |
Sep17 |
170310 |
158.19 |
159.50 |
155.33 |
155.52 |
-2.60 |
8,671 |
19,250 |
+285 |
Oct17 |
170310 |
159.51 |
160.35 |
156.75 |
156.75 |
-2.58 |
3,364 |
7,741 |
-419 |
Nov17 |
170310 |
160.59 |
161.30 |
157.53 |
157.83 |
-2.58 |
2,056 |
11,198 |
+445 |
Dec17 |
170310 |
161.98 |
162.62 |
158.29 |
158.68 |
-2.57 |
8,178 |
48,790 |
+663 |
Jan18 |
170310 |
162.50 |
162.50 |
159.38 |
159.54 |
-2.55 |
414 |
6,516 |
+61 |
Feb18 |
170310 |
161.37 |
161.37 |
159.95 |
159.95 |
-2.52 |
410 |
2,990 |
+49 |
Mar18 |
170310 |
161.20 |
161.25 |
159.72 |
159.72 |
-2.48 |
254 |
2,262 |
-5 |
Apr18 |
170310 |
161.24 |
161.24 |
158.80 |
158.80 |
-2.45 |
84 |
2,054 |
+31 |
May18 |
170310 |
160.00 |
160.00 |
158.10 |
158.10 |
-2.50 |
344 |
1,063 |
+47 |
Total Volume and Open Interest |
241,028 |
396,296 |
+2,475 |
RBOB Gasoline(NYM) |
Apr17 |
170310 |
162.50 |
164.29 |
159.05 |
160.01 |
-2.42 |
108,979 |
94,312 |
-12,122 |
May17 |
170310 |
164.22 |
166.02 |
160.95 |
161.84 |
-2.40 |
81,934 |
100,674 |
+3,422 |
Jun17 |
170310 |
165.00 |
166.60 |
161.72 |
162.55 |
-2.33 |
54,939 |
58,680 |
-2,074 |
Jul17 |
170310 |
164.59 |
165.97 |
161.16 |
162.05 |
-2.28 |
20,354 |
32,518 |
-421 |
Aug17 |
170310 |
163.33 |
164.41 |
159.91 |
160.63 |
-2.30 |
12,011 |
19,212 |
+289 |
Sep17 |
170310 |
160.85 |
161.92 |
157.69 |
158.26 |
-2.33 |
14,532 |
24,325 |
-206 |
Oct17 |
170310 |
147.92 |
148.63 |
144.90 |
145.45 |
-2.21 |
7,472 |
10,224 |
+642 |
Nov17 |
170310 |
145.18 |
145.18 |
142.03 |
142.68 |
-2.21 |
2,443 |
7,657 |
+150 |
Dec17 |
170310 |
142.75 |
143.67 |
139.83 |
140.52 |
-2.23 |
7,913 |
29,176 |
+1,174 |
Jan18 |
170310 |
140.59 |
140.59 |
139.77 |
139.77 |
-2.28 |
196 |
4,984 |
+11 |
Total Volume and Open Interest |
313,197 |
400,981 |
-9,679 |
e-miNY RBOB Gasoline(NYM) |
Apr17 |
170310 |
162.40 |
162.40 |
160.00 |
160.00 |
-2.43 |
0 |
1 |
+0 |
May17 |
170310 |
161.80 |
161.84 |
161.80 |
161.80 |
-2.44 |
|
|
|
Jun17 |
170310 |
162.60 |
162.60 |
162.55 |
162.60 |
-2.28 |
|
|
|
Jul17 |
170310 |
162.10 |
162.10 |
162.05 |
162.10 |
-2.23 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr17 |
170310 |
2.987 |
3.043 |
2.966 |
3.008 |
+0.034 |
200,061 |
220,908 |
-13,529 |
May17 |
170310 |
3.058 |
3.106 |
3.035 |
3.074 |
+0.028 |
106,152 |
247,718 |
+7,706 |
Jun17 |
170310 |
3.128 |
3.170 |
3.107 |
3.142 |
+0.024 |
37,454 |
112,459 |
+3,682 |
Jul17 |
170310 |
3.193 |
3.230 |
3.171 |
3.204 |
+0.022 |
51,360 |
105,867 |
+520 |
Aug17 |
170310 |
3.222 |
3.251 |
3.197 |
3.227 |
+0.021 |
15,069 |
53,287 |
-649 |
Sep17 |
170310 |
3.208 |
3.235 |
3.182 |
3.211 |
+0.019 |
12,610 |
77,063 |
+1,086 |
Oct17 |
170310 |
3.218 |
3.247 |
3.194 |
3.224 |
+0.017 |
30,862 |
111,285 |
+1,214 |
Nov17 |
170310 |
3.293 |
3.301 |
3.251 |
3.280 |
+0.013 |
6,846 |
40,409 |
+545 |
Dec17 |
170310 |
3.392 |
3.420 |
3.375 |
3.397 |
+0.006 |
5,890 |
46,200 |
+664 |
Jan18 |
170310 |
3.479 |
3.501 |
3.457 |
3.479 |
+0.005 |
7,000 |
69,490 |
-142 |
Feb18 |
170310 |
3.447 |
3.465 |
3.428 |
3.449 |
+0.005 |
2,796 |
28,127 |
-29 |
Mar18 |
170310 |
3.365 |
3.385 |
3.348 |
3.370 |
+0.009 |
5,587 |
45,671 |
-23 |
Apr18 |
170310 |
2.879 |
2.895 |
2.869 |
2.890 |
+0.010 |
5,092 |
67,126 |
-169 |
May18 |
170310 |
2.824 |
2.843 |
2.824 |
2.839 |
+0.009 |
1,144 |
23,012 |
+100 |
Jun18 |
170310 |
2.850 |
2.863 |
2.844 |
2.859 |
+0.008 |
630 |
12,991 |
+101 |
Jul18 |
170310 |
2.880 |
2.888 |
2.871 |
2.882 |
+0.005 |
614 |
14,248 |
+7 |
Total Volume and Open Interest |
492,500 |
1,368,352 |
+1,690 |
Brent Crude Oil(ICE) |
May17 |
170310 |
52.33 |
53.02 |
51.14 |
51.37 |
-0.82 |
444,133 |
509,918 |
+2,339 |
Jun17 |
170310 |
52.69 |
53.25 |
51.41 |
51.63 |
-0.83 |
269,411 |
384,838 |
-922 |
Jul17 |
170310 |
52.83 |
53.41 |
51.62 |
51.83 |
-0.85 |
113,570 |
218,795 |
+11,841 |
Aug17 |
170310 |
53.00 |
53.55 |
51.81 |
51.98 |
-0.87 |
51,762 |
116,601 |
-2,227 |
Sep17 |
170310 |
53.09 |
53.63 |
51.92 |
52.08 |
-0.88 |
57,737 |
158,622 |
-4,104 |
Oct17 |
170310 |
53.12 |
53.66 |
51.97 |
52.14 |
-0.88 |
21,708 |
75,909 |
+1,735 |
Nov17 |
170310 |
53.19 |
53.69 |
52.00 |
52.18 |
-0.87 |
17,340 |
57,211 |
-1,628 |
Dec17 |
170310 |
53.23 |
53.71 |
52.03 |
52.23 |
-0.87 |
135,098 |
234,465 |
-8,009 |
Jan18 |
170310 |
53.37 |
53.73 |
52.08 |
52.28 |
-0.86 |
6,892 |
44,464 |
+2,330 |
Feb18 |
170310 |
52.80 |
52.80 |
52.29 |
52.29 |
-0.86 |
3,899 |
29,962 |
+150 |
Mar18 |
170310 |
53.40 |
53.40 |
52.29 |
52.29 |
-0.86 |
4,568 |
31,623 |
+850 |
Apr18 |
170310 |
52.27 |
52.27 |
52.27 |
52.27 |
-0.86 |
876 |
19,384 |
+87 |
May18 |
170310 |
52.22 |
52.22 |
52.22 |
52.22 |
-0.87 |
1,043 |
14,575 |
+338 |
Jun18 |
170310 |
53.21 |
53.49 |
51.99 |
52.15 |
-0.87 |
22,539 |
83,974 |
+166 |
Total Volume and Open Interest |
1,212,908 |
2,370,252 |
+2,077 |
Gas Oil(ICE) |
Mar17 |
170310 |
465.00 |
465.00 |
459.50 |
459.50 |
unch |
43,023 |
29,947 |
-20,133 |
Apr17 |
170310 |
464.00 |
469.25 |
454.75 |
459.75 |
-2.75 |
104,410 |
204,045 |
+5,481 |
May17 |
170310 |
467.25 |
471.00 |
457.00 |
462.25 |
-2.50 |
50,111 |
108,041 |
+9,298 |
Jun17 |
170310 |
469.00 |
473.25 |
459.25 |
464.25 |
-2.50 |
38,127 |
120,382 |
+245 |
Jul17 |
170310 |
472.75 |
475.00 |
461.75 |
466.75 |
-2.50 |
12,349 |
62,826 |
+4,078 |
Aug17 |
170310 |
475.25 |
477.75 |
465.00 |
469.25 |
-2.50 |
8,492 |
37,200 |
+229 |
Sep17 |
170310 |
477.75 |
479.75 |
467.50 |
471.75 |
-2.50 |
9,684 |
40,346 |
+1,914 |
Oct17 |
170310 |
480.50 |
482.50 |
469.75 |
474.50 |
-2.50 |
4,002 |
34,968 |
-249 |
Nov17 |
170310 |
481.50 |
483.25 |
472.00 |
475.50 |
-2.50 |
1,950 |
15,278 |
+238 |
Dec17 |
170310 |
480.75 |
484.00 |
471.50 |
476.00 |
-2.50 |
19,341 |
90,846 |
+395 |
Total Volume and Open Interest |
306,444 |
913,534 |
+3,034 |
Ethanol(CBOT) |
Apr17 |
170310 |
1.486 |
1.535 |
1.486 |
1.520 |
+0.032 |
426 |
2,104 |
-183 |
May17 |
170310 |
1.507 |
1.536 |
1.507 |
1.536 |
+0.026 |
192 |
1,033 |
+122 |
Jun17 |
170310 |
1.531 |
1.531 |
1.531 |
1.531 |
+0.020 |
15 |
359 |
+6 |
Jul17 |
170310 |
1.529 |
1.540 |
1.529 |
1.535 |
+0.022 |
10 |
244 |
+0 |
Aug17 |
170310 |
1.534 |
1.534 |
1.522 |
1.534 |
+0.021 |
0 |
459 |
+0 |
Sep17 |
170310 |
1.525 |
1.525 |
1.525 |
1.525 |
+0.009 |
10 |
64 |
+5 |
Oct17 |
170310 |
1.511 |
1.511 |
1.501 |
1.511 |
+0.009 |
0 |
156 |
+0 |
Nov17 |
170310 |
1.500 |
1.500 |
1.500 |
1.500 |
+0.009 |
0 |
80 |
+0 |
Total Volume and Open Interest |
653 |
4,521 |
-50 |
WTI Crude Oil(ICE) |
Apr17 |
170310 |
49.54 |
50.12 |
48.29 |
48.49 |
-0.79 |
67,576 |
59,461 |
+1,395 |
May17 |
170310 |
50.13 |
50.63 |
48.84 |
49.03 |
-0.80 |
93,088 |
66,664 |
+2,641 |
Jun17 |
170310 |
50.53 |
51.03 |
49.25 |
49.45 |
-0.80 |
62,073 |
93,346 |
+656 |
Jul17 |
170310 |
50.86 |
51.34 |
49.58 |
49.77 |
-0.82 |
16,331 |
40,658 |
+221 |
Aug17 |
170310 |
51.26 |
51.56 |
49.91 |
50.01 |
-0.83 |
6,870 |
18,138 |
-231 |
Sep17 |
170310 |
51.23 |
51.70 |
50.08 |
50.18 |
-0.83 |
8,191 |
33,279 |
+573 |
Oct17 |
170310 |
51.31 |
51.63 |
50.20 |
50.30 |
-0.83 |
2,078 |
10,623 |
+227 |
Nov17 |
170310 |
51.81 |
51.81 |
50.38 |
50.39 |
-0.83 |
973 |
5,535 |
+329 |
Dec17 |
170310 |
51.42 |
51.85 |
50.22 |
50.45 |
-0.84 |
25,378 |
115,630 |
-2,255 |
Jan18 |
170310 |
50.55 |
50.55 |
50.49 |
50.49 |
-0.84 |
845 |
6,419 |
+373 |
Feb18 |
170310 |
50.50 |
50.50 |
50.50 |
50.50 |
-0.85 |
237 |
4,161 |
+4 |
Mar18 |
170310 |
50.51 |
50.51 |
50.51 |
50.51 |
-0.85 |
352 |
8,365 |
-4 |
Apr18 |
170310 |
50.51 |
50.51 |
50.51 |
50.51 |
-0.85 |
46 |
1,632 |
-7 |
May18 |
170310 |
50.51 |
50.51 |
50.51 |
50.51 |
-0.85 |
46 |
624 |
+25 |
Jun18 |
170310 |
51.69 |
51.69 |
50.51 |
50.51 |
-0.85 |
2,962 |
26,474 |
-387 |
Jul18 |
170310 |
50.48 |
50.48 |
50.48 |
50.48 |
-0.85 |
10 |
394 |
+10 |
Total Volume and Open Interest |
299,583 |
612,880 |
+4,051 |
US Dollar Index(ICE) |
Mar17 |
170310 |
101.945 |
101.980 |
101.180 |
101.247 |
-0.605 |
51,021 |
45,951 |
-11,184 |
Jun17 |
170310 |
101.790 |
101.845 |
101.025 |
101.107 |
-0.610 |
31,054 |
47,889 |
+22,349 |
Sep17 |
170310 |
101.635 |
101.645 |
100.895 |
100.963 |
-0.610 |
59 |
537 |
+20 |
Total Volume and Open Interest |
82,138 |
94,696 |
+11,185 |
Australian Dollar(CME) |
Mar17 |
170310 |
74.99 |
75.56 |
74.98 |
75.42 |
+0.36 |
120,331 |
85,587 |
-23,442 |
Jun17 |
170310 |
74.88 |
75.44 |
74.85 |
75.28 |
+0.35 |
52,166 |
74,150 |
+30,855 |
Sep17 |
170310 |
74.98 |
75.31 |
74.77 |
75.17 |
+0.35 |
4 |
725 |
+3 |
Total Volume and Open Interest |
172,681 |
160,789 |
+7,424 |
British Pound(CME) |
Mar17 |
170310 |
121.55 |
121.90 |
121.39 |
121.78 |
unch |
179,916 |
107,684 |
-71,449 |
Jun17 |
170310 |
121.85 |
122.18 |
121.68 |
122.06 |
-0.01 |
110,502 |
162,803 |
+80,489 |
Sep17 |
170310 |
122.21 |
122.49 |
122.05 |
122.38 |
-0.02 |
52 |
385 |
+10 |
Total Volume and Open Interest |
290,676 |
271,620 |
+9,108 |
Canadian Dollar(CME) |
Mar17 |
170310 |
74.00 |
74.52 |
73.99 |
74.26 |
+0.27 |
98,026 |
84,482 |
-28,226 |
Jun17 |
170310 |
74.11 |
74.62 |
74.10 |
74.36 |
+0.27 |
54,604 |
60,395 |
+28,259 |
Sep17 |
170310 |
74.29 |
74.71 |
74.25 |
74.48 |
+0.27 |
121 |
1,286 |
+70 |
Dec17 |
170310 |
74.43 |
74.82 |
74.39 |
74.60 |
+0.27 |
30 |
1,256 |
+19 |
Total Volume and Open Interest |
152,845 |
147,748 |
+147 |
Japanese Yen(CME) |
Mar17 |
170310 |
86.90 |
87.30 |
86.58 |
87.10 |
+0.03 |
245,146 |
92,606 |
-49,888 |
Jun17 |
170310 |
87.25 |
87.60 |
86.95 |
87.47 |
+0.03 |
123,882 |
142,582 |
+67,867 |
Sep17 |
170310 |
87.63 |
87.98 |
87.36 |
87.89 |
+0.03 |
256 |
358 |
+203 |
Total Volume and Open Interest |
369,767 |
236,133 |
+18,151 |
Swiss Franc(CME) |
Mar17 |
170310 |
98.78 |
99.22 |
98.50 |
99.08 |
+0.06 |
33,276 |
33,677 |
-12,811 |
Jun17 |
170310 |
99.33 |
99.79 |
99.07 |
99.64 |
+0.05 |
22,192 |
26,889 |
+16,913 |
Sep17 |
170310 |
100.25 |
100.32 |
99.92 |
100.25 |
+0.06 |
0 |
28 |
+0 |
Total Volume and Open Interest |
55,468 |
60,610 |
+4,102 |
EuroFX(CME) |
Mar17 |
170310 |
105.77 |
107.01 |
105.72 |
106.94 |
+1.00 |
295,448 |
207,841 |
-84,491 |
Jun17 |
170310 |
106.23 |
107.49 |
106.14 |
107.42 |
+0.99 |
178,067 |
243,386 |
+102,369 |
Sep17 |
170310 |
106.92 |
108.00 |
106.76 |
107.93 |
+0.99 |
53 |
1,046 |
-4 |
Total Volume and Open Interest |
474,391 |
453,241 |
+17,932 |
Mexican Peso(CME) |
Mar17 |
170310 |
503.75 |
510.75 |
503.13 |
508.88 |
+5.25 |
89,428 |
100,877 |
-19,695 |
Apr17 |
170310 |
506.38 |
506.38 |
506.38 |
506.38 |
+5.25 |
|
|
|
Total Volume and Open Interest |
156,695 |
233,346 |
+23,892 |
Brazilian Real(CME) |
Apr17 |
170310 |
311.95 |
316.55 |
311.95 |
315.90 |
+4.55 |
2,348 |
25,798 |
-461 |
May17 |
170310 |
312.00 |
314.80 |
311.65 |
314.25 |
+4.70 |
111 |
99 |
-5 |
Jun17 |
170310 |
307.20 |
311.80 |
307.20 |
311.80 |
+4.55 |
10 |
4,871 |
-9 |
Jul17 |
170310 |
309.70 |
309.70 |
309.70 |
309.70 |
+4.55 |
|
|
|
Total Volume and Open Interest |
2,469 |
30,768 |
-475 |
30-Year T-Bonds(CBOT) |
Mar17 |
170310 |
147~270 |
148~070 |
147~230 |
148~020 |
unch |
2,240 |
4,183 |
-2,647 |
Jun17 |
170310 |
146~220 |
147~030 |
146~130 |
146~270 |
+0~010 |
336,808 |
666,372 |
-176 |
Sep17 |
170310 |
145~270 |
145~270 |
145~270 |
145~270 |
+0~010 |
0 |
2 |
+0 |
Total Volume and Open Interest |
339,048 |
670,557 |
-2,823 |
10-Year T-Notes(CBOT) |
Mar17 |
170310 |
123~110 |
123~260 |
123~100 |
123~210 |
+0~060 |
29,878 |
34,713 |
-8,694 |
Jun17 |
170310 |
122~235 |
123~040 |
122~205 |
123~005 |
+0~060 |
1,719,991 |
3,237,362 |
+26,291 |
Sep17 |
170310 |
122~185 |
122~185 |
122~185 |
122~185 |
+0~035 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,749,869 |
3,272,076 |
+17,597 |
5-Year T-Notes(CBOT) |
Mar17 |
170310 |
116~302 |
117~056 |
116~302 |
117~036 |
+0~030 |
19,469 |
83,194 |
-10,482 |
Jun17 |
170310 |
116~170 |
116~250 |
116~154 |
116~220 |
+0~032 |
893,783 |
3,004,487 |
+15,528 |
Sep17 |
170310 |
116~084 |
116~084 |
116~084 |
116~084 |
+0~032 |
0 |
2 |
+0 |
Total Volume and Open Interest |
913,252 |
3,087,683 |
+5,046 |
2 Year T-Notes(CBOT) |
Mar17 |
170310 |
108~072 |
108~082 |
108~066 |
108~080 |
+0~004 |
3,775 |
21,314 |
-2,060 |
Jun17 |
170310 |
107~276 |
107~306 |
107~272 |
107~292 |
+0~010 |
260,644 |
1,394,401 |
+1,607 |
Sep17 |
170310 |
107~292 |
107~292 |
107~292 |
107~292 |
+0~010 |
|
|
|
Total Volume and Open Interest |
264,419 |
1,415,715 |
-453 |
Eurodollars(CME) |
Mar17 |
170310 |
98.863 |
98.872 |
98.860 |
98.870 |
+0.007 |
225,646 |
1,289,888 |
+14,656 |
Jun17 |
170310 |
98.660 |
98.670 |
98.650 |
98.655 |
-0.010 |
298,711 |
1,574,578 |
+38,264 |
Sep17 |
170310 |
98.515 |
98.530 |
98.505 |
98.510 |
-0.010 |
202,194 |
1,226,281 |
+5,778 |
Dec17 |
170310 |
98.350 |
98.375 |
98.345 |
98.355 |
unch |
371,113 |
1,467,099 |
-748 |
Mar18 |
170310 |
98.210 |
98.240 |
98.205 |
98.220 |
+0.005 |
229,713 |
1,069,493 |
+1,255 |
Jun18 |
170310 |
98.060 |
98.095 |
98.055 |
98.075 |
+0.005 |
254,694 |
919,083 |
-14,056 |
Sep18 |
170310 |
97.925 |
97.970 |
97.915 |
97.945 |
+0.010 |
204,314 |
747,854 |
-11,007 |
Dec18 |
170310 |
97.785 |
97.830 |
97.775 |
97.805 |
+0.010 |
306,619 |
1,191,521 |
+12,227 |
Mar19 |
170310 |
97.695 |
97.740 |
97.680 |
97.715 |
+0.010 |
155,158 |
670,987 |
+3,510 |
Jun19 |
170310 |
97.610 |
97.660 |
97.595 |
97.630 |
+0.005 |
222,758 |
623,837 |
-13,596 |
Sep19 |
170310 |
97.530 |
97.580 |
97.510 |
97.555 |
+0.010 |
132,811 |
508,535 |
+12,320 |
Dec19 |
170310 |
97.440 |
97.490 |
97.425 |
97.465 |
+0.010 |
187,039 |
629,899 |
+9,191 |
Mar20 |
170310 |
97.390 |
97.440 |
97.375 |
97.415 |
+0.010 |
97,358 |
303,175 |
+9,323 |
Jun20 |
170310 |
97.335 |
97.390 |
97.325 |
97.365 |
+0.005 |
63,891 |
190,285 |
+2,119 |
Sep20 |
170310 |
97.300 |
97.340 |
97.280 |
97.320 |
+0.005 |
58,417 |
179,751 |
+3,895 |
Dec20 |
170310 |
97.240 |
97.285 |
97.225 |
97.265 |
+0.005 |
65,152 |
222,272 |
+5,251 |
Mar21 |
170310 |
97.205 |
97.250 |
97.190 |
97.230 |
+0.005 |
41,490 |
110,536 |
+3,313 |
Jun21 |
170310 |
97.165 |
97.215 |
97.155 |
97.190 |
unch |
34,440 |
102,726 |
+1,413 |
Total Volume and Open Interest |
3,256,779 |
13,472,078 |
+96,485 |
Ultra T-Bond(CBOT) |
Mar17 |
170310 |
156~18 |
157~04 |
156~18 |
156~28 |
+0~05 |
3,801 |
22,975 |
-2,490 |
Jun17 |
170310 |
155~17 |
156~03 |
155~04 |
155~25 |
+0~05 |
119,730 |
698,887 |
-5,570 |
Sep17 |
170310 |
155~25 |
155~25 |
155~25 |
155~25 |
+0~05 |
|
|
|
Total Volume and Open Interest |
123,531 |
721,862 |
-8,060 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170310 |
132~280 |
133~035 |
132~170 |
132~280 |
+0~075 |
1,206 |
7,444 |
-561 |
Jun17 |
170310 |
131~050 |
131~220 |
131~015 |
131~170 |
+0~075 |
113,606 |
328,520 |
-2,391 |
Sep17 |
170310 |
131~170 |
131~170 |
131~170 |
131~170 |
+0~075 |
|
|
|
Total Volume and Open Interest |
114,812 |
335,964 |
-2,952 |
30 Day Federal Funds(CBOT) |
Mar17 |
170310 |
99.223 |
99.228 |
99.220 |
99.220 |
-0.005 |
6,839 |
107,329 |
-209 |
Apr17 |
170310 |
99.120 |
99.130 |
99.115 |
99.120 |
-0.005 |
88,312 |
468,335 |
+15,406 |
May17 |
170310 |
99.100 |
99.105 |
99.095 |
99.100 |
-0.005 |
53,680 |
223,919 |
-652 |
Jun17 |
170310 |
99.035 |
99.035 |
99.020 |
99.035 |
-0.005 |
13,201 |
61,441 |
+832 |
Jul17 |
170310 |
98.980 |
98.985 |
98.965 |
98.975 |
-0.015 |
37,168 |
125,576 |
-249 |
Aug17 |
170310 |
98.945 |
98.950 |
98.925 |
98.935 |
-0.015 |
18,606 |
77,167 |
-2,622 |
Total Volume and Open Interest |
285,151 |
1,410,942 |
+10,348 |
Japanese Govt Bonds(SGX) |
Jun17 |
170309 |
150.09 |
150.11 |
149.88 |
149.89 |
-0.21 |
4,071 |
4,763 |
+1,516 |
Sep17 |
170309 |
149.89 |
149.89 |
149.89 |
149.89 |
-0.21 |
|
|
|
Dec17 |
170309 |
149.89 |
149.89 |
149.89 |
149.89 |
-0.21 |
|
|
|
Total Volume and Open Interest |
8,572 |
15,639 |
-191 |
Euro-Buxl(EUREX) |
Jun17 |
170310 |
163.20 |
163.82 |
162.32 |
162.96 |
-1.24 |
45,674 |
199,525 |
-2,782 |
Sep17 |
170310 |
161.00 |
161.66 |
161.00 |
161.08 |
-1.22 |
14 |
16 |
-1 |
Dec17 |
170310 |
160.86 |
160.86 |
160.86 |
160.86 |
-1.44 |
|
|
|
Total Volume and Open Interest |
53,561 |
199,541 |
|
Euro-Bund(EUREX) |
Jun17 |
170310 |
159.63 |
159.85 |
158.87 |
159.01 |
-0.98 |
731,259 |
2,046,209 |
+107,260 |
Sep17 |
170310 |
160.89 |
161.05 |
160.31 |
160.38 |
-0.97 |
300 |
7,723 |
+296 |
Dec17 |
170310 |
159.91 |
159.91 |
159.91 |
159.91 |
-1.44 |
|
|
|
Total Volume and Open Interest |
748,439 |
2,053,932 |
|
Euro-Bobl(EUREX) |
Jun17 |
170310 |
131.57 |
131.64 |
131.03 |
131.19 |
-0.52 |
600,941 |
1,589,114 |
-12,938 |
Sep17 |
170310 |
132.14 |
132.14 |
131.80 |
131.80 |
-0.56 |
132 |
191 |
+61 |
Dec17 |
170310 |
131.39 |
131.39 |
131.39 |
131.39 |
-0.97 |
|
|
|
Total Volume and Open Interest |
622,956 |
1,589,305 |
|
Euro-Schatz(EUREX) |
Jun17 |
170310 |
112.35 |
112.38 |
112.27 |
112.28 |
-0.10 |
516,416 |
1,434,728 |
+6,665 |
Sep17 |
170310 |
112.13 |
112.13 |
112.13 |
112.13 |
-0.10 |
|
|
|
Dec17 |
170310 |
112.58 |
112.58 |
112.58 |
112.58 |
+0.36 |
|
|
|
Total Volume and Open Interest |
531,434 |
1,434,728 |
|
3-Mth Euribor(EUREX) |
Mar17 |
170310 |
100.330 |
100.330 |
100.325 |
100.325 |
-0.005 |
250 |
3,484 |
+0 |
Jun17 |
170310 |
100.295 |
100.295 |
100.290 |
100.290 |
-0.005 |
302 |
33,587 |
-49 |
Sep17 |
170310 |
100.245 |
100.245 |
100.245 |
100.245 |
-0.015 |
0 |
4,486 |
+0 |
Total Volume and Open Interest |
792 |
72,727 |
-52 |
Long Gilt(LIFFE) |
Mar17 |
170310 |
127~10 |
127~18 |
127~05 |
127~08 |
-0~10 |
3,993 |
67,911 |
-501 |
Jun17 |
170310 |
126~08 |
126~17 |
125~28 |
126~04 |
-0~10 |
200,526 |
655,550 |
+1,802 |
Total Volume and Open Interest |
204,519 |
723,463 |
+1,301 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170310 |
99.65 |
99.65 |
99.64 |
99.65 |
+0.00 |
14,430 |
356,543 |
-6,730 |
Jun17 |
170310 |
99.61 |
99.62 |
99.60 |
99.61 |
unch |
40,002 |
510,679 |
-3,108 |
Sep17 |
170310 |
99.58 |
99.58 |
99.56 |
99.57 |
-0.01 |
65,761 |
384,336 |
+1,926 |
Dec17 |
170310 |
99.55 |
99.55 |
99.52 |
99.53 |
-0.02 |
94,071 |
374,898 |
+18,483 |
Mar18 |
170310 |
99.50 |
99.50 |
99.47 |
99.49 |
-0.02 |
75,088 |
314,011 |
+26,393 |
Jun18 |
170310 |
99.46 |
99.46 |
99.42 |
99.44 |
-0.02 |
71,081 |
319,347 |
+5,213 |
Total Volume and Open Interest |
651,226 |
3,289,234 |
+55,683 |
3-Mth Euribor(LIFFE) |
Mar17 |
170310 |
100.330 |
100.330 |
100.325 |
100.330 |
+0.005 |
31,177 |
278,194 |
-3,603 |
Jun17 |
170310 |
100.295 |
100.300 |
100.280 |
100.290 |
-0.005 |
107,940 |
467,458 |
-9,116 |
Sep17 |
170310 |
100.255 |
100.260 |
100.235 |
100.245 |
-0.015 |
96,728 |
421,186 |
-1,512 |
Total Volume and Open Interest |
1,273,740 |
3,891,914 |
+35,617 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170309 |
98.20 |
98.21 |
98.18 |
98.18 |
-0.03 |
34,635 |
47,797 |
-15,003 |
Jun17 |
170310 |
98.18 |
98.19 |
98.18 |
98.19 |
unch |
49,663 |
238,168 |
-1,002 |
Sep17 |
170310 |
98.13 |
98.14 |
98.12 |
98.14 |
unch |
52,490 |
194,172 |
+14,716 |
Dec17 |
170310 |
98.05 |
98.06 |
98.03 |
98.05 |
unch |
51,351 |
251,111 |
+13,117 |
Mar18 |
170310 |
97.95 |
97.95 |
97.93 |
97.95 |
unch |
30,292 |
127,173 |
+4,673 |
Jun18 |
170310 |
97.83 |
97.84 |
97.81 |
97.84 |
unch |
14,632 |
111,765 |
-973 |
Sep18 |
170310 |
97.72 |
97.73 |
97.70 |
97.72 |
unch |
9,072 |
79,206 |
+800 |
Dec18 |
170310 |
97.61 |
97.63 |
97.60 |
97.61 |
-0.01 |
8,212 |
58,946 |
+1,802 |
Mar19 |
170310 |
97.50 |
97.52 |
97.49 |
97.50 |
-0.01 |
5,183 |
13,688 |
+2,635 |
Jun19 |
170310 |
97.40 |
97.41 |
97.39 |
97.40 |
-0.01 |
729 |
6,208 |
+384 |
Total Volume and Open Interest |
239,798 |
1,109,065 |
+14,371 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170310 |
97.04 |
97.06 |
96.99 |
96.99 |
-0.05 |
237,364 |
1,047,381 |
+7,526 |
Jun17 |
170310 |
97.02 |
97.05 |
96.97 |
96.98 |
-0.05 |
85,457 |
83,076 |
+76,578 |
Total Volume and Open Interest |
322,821 |
1,130,457 |
+84,104 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170309 |
97.87 |
97.89 |
97.82 |
97.85 |
-0.03 |
146,683 |
1,070,610 |
-4,206 |
Jun17 |
170310 |
97.85 |
97.86 |
97.82 |
97.82 |
-0.03 |
38,359 |
43,108 |
+27,149 |
Total Volume and Open Interest |
330,145 |
1,115,818 |
+29,249 |
Gold(CMX) |
Apr17 |
170310 |
1200.2 |
1206.2 |
1194.5 |
1201.4 |
-1.8 |
211,111 |
229,299 |
-13,947 |
Jun17 |
170310 |
1203.6 |
1209.5 |
1198.0 |
1204.7 |
-1.9 |
17,131 |
115,048 |
+5,684 |
Aug17 |
170310 |
1207.2 |
1210.6 |
1201.4 |
1207.9 |
-1.8 |
3,773 |
28,908 |
+1,209 |
Oct17 |
170310 |
1205.4 |
1215.6 |
1205.1 |
1211.0 |
-1.8 |
267 |
4,458 |
-6 |
Dec17 |
170310 |
1213.1 |
1217.1 |
1207.4 |
1214.2 |
-1.7 |
1,576 |
28,202 |
+62 |
Feb18 |
170310 |
1214.8 |
1222.0 |
1211.1 |
1217.6 |
-1.7 |
193 |
6,144 |
+12 |
Apr18 |
170310 |
1221.2 |
1222.0 |
1221.2 |
1221.2 |
-1.7 |
68 |
370 |
+14 |
Jun18 |
170310 |
1224.9 |
1232.2 |
1224.9 |
1224.9 |
-1.7 |
244 |
4,720 |
+40 |
Aug18 |
170310 |
1228.8 |
1228.8 |
1228.8 |
1228.8 |
-1.7 |
0 |
609 |
+0 |
Oct18 |
170310 |
1232.7 |
1232.7 |
1232.7 |
1232.7 |
-1.7 |
0 |
5 |
+0 |
Dec18 |
170310 |
1236.7 |
1242.6 |
1236.7 |
1236.7 |
-1.7 |
333 |
5,726 |
+154 |
Total Volume and Open Interest |
234,888 |
427,627 |
-6,774 |
Silver(CMX) |
Mar17 |
170310 |
1692.5 |
1705.0 |
1683.5 |
1688.3 |
-11.0 |
886 |
1,997 |
-253 |
May17 |
170310 |
1698.0 |
1710.5 |
1685.5 |
1692.3 |
-11.3 |
59,436 |
150,535 |
-1,074 |
Jul17 |
170310 |
1705.0 |
1715.0 |
1692.0 |
1698.8 |
-11.3 |
2,205 |
15,736 |
+334 |
Sep17 |
170310 |
1705.0 |
1720.5 |
1704.0 |
1705.1 |
-11.3 |
827 |
7,882 |
-168 |
Dec17 |
170310 |
1721.5 |
1730.0 |
1711.5 |
1714.9 |
-11.2 |
898 |
12,504 |
+133 |
Mar18 |
170310 |
1724.7 |
1751.0 |
1724.7 |
1724.7 |
-11.0 |
0 |
365 |
+0 |
May18 |
170310 |
1731.3 |
1731.3 |
1731.3 |
1731.3 |
-10.9 |
0 |
26 |
+0 |
Total Volume and Open Interest |
64,537 |
191,422 |
-976 |
Platinum(NYMEX) |
Apr17 |
170310 |
937.5 |
948.0 |
935.5 |
938.2 |
+1.0 |
20,765 |
45,704 |
-3,405 |
Jul17 |
170310 |
940.1 |
949.9 |
938.8 |
941.5 |
+1.0 |
1,934 |
18,064 |
+1,045 |
Oct17 |
170310 |
946.0 |
954.4 |
944.0 |
945.5 |
+0.9 |
105 |
2,044 |
+40 |
Jan18 |
170310 |
954.8 |
959.3 |
949.1 |
949.1 |
+0.9 |
13 |
64 |
+6 |
Total Volume and Open Interest |
22,817 |
65,885 |
-2,315 |
Palladium(NYMEX) |
Mar17 |
170310 |
753.00 |
753.00 |
746.00 |
746.00 |
-2.90 |
18 |
58 |
-15 |
Jun17 |
170310 |
746.65 |
753.75 |
741.80 |
745.15 |
-2.90 |
4,162 |
28,172 |
+461 |
Sep17 |
170310 |
747.70 |
752.30 |
745.40 |
745.65 |
-3.20 |
33 |
173 |
+3 |
Total Volume and Open Interest |
4,220 |
28,414 |
+448 |
Copper(CMX) |
Mar17 |
170310 |
256.65 |
259.85 |
256.65 |
258.65 |
+1.65 |
890 |
2,264 |
-495 |
May17 |
170310 |
257.75 |
261.60 |
257.35 |
259.50 |
+1.50 |
70,136 |
144,072 |
-3,877 |
Jul17 |
170310 |
259.20 |
263.00 |
259.00 |
261.00 |
+1.45 |
11,183 |
37,290 |
+862 |
Sep17 |
170310 |
262.35 |
263.65 |
261.75 |
262.30 |
+1.45 |
4,309 |
17,434 |
-947 |
Dec17 |
170310 |
262.10 |
265.45 |
262.10 |
263.65 |
+1.45 |
4,244 |
24,917 |
+1,521 |
Total Volume and Open Interest |
92,826 |
264,449 |
-2,930 |
E-mini DJIA Index(CBOT) |
Mar17 |
170310 |
20876 |
21021 |
20829 |
20892 |
+23 |
151,456 |
144,430 |
+475 |
Jun17 |
170310 |
20832 |
20942 |
20786 |
20848 |
+20 |
8,117 |
6,095 |
+2,599 |
Sep17 |
170310 |
20807 |
20865 |
20758 |
20795 |
+16 |
18 |
81 |
+6 |
Dec17 |
170310 |
20753 |
20803 |
20753 |
20753 |
+16 |
0 |
6 |
+0 |
Total Volume and Open Interest |
159,591 |
150,612 |
+3,080 |
S & P 500(CME) |
Mar17 |
170310 |
2371.80 |
2371.80 |
2359.80 |
2371.80 |
+5.50 |
5,852 |
89,515 |
+672 |
Jun17 |
170310 |
2366.10 |
2375.80 |
2366.10 |
2368.60 |
+5.40 |
3,331 |
9,375 |
+2,009 |
Sep17 |
170310 |
2365.90 |
2369.50 |
2365.90 |
2365.90 |
+5.40 |
0 |
21 |
+0 |
Dec17 |
170310 |
2363.80 |
2367.40 |
2363.80 |
2363.80 |
+5.40 |
2 |
5 |
+0 |
Total Volume and Open Interest |
9,185 |
98,916 |
+2,681 |
S & P 500 E-Mini(Globex) |
Mar17 |
170310 |
2367.50 |
2379.75 |
2362.25 |
2371.75 |
+5.50 |
1,651,698 |
2,858,334 |
-126,653 |
Jun17 |
170310 |
2364.50 |
2376.25 |
2359.00 |
2368.50 |
+5.25 |
307,186 |
422,862 |
+178,162 |
Sep17 |
170310 |
2363.50 |
2373.00 |
2357.00 |
2366.00 |
+5.50 |
238 |
1,608 |
+116 |
Dec17 |
170310 |
2368.00 |
2368.25 |
2357.00 |
2363.75 |
+5.25 |
241 |
454 |
+215 |
Total Volume and Open Interest |
1,959,364 |
3,283,268 |
+51,841 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170310 |
5370.00 |
5395.30 |
5363.00 |
5382.00 |
+15.20 |
221,615 |
225,942 |
-2,798 |
Jun17 |
170310 |
5372.80 |
5399.00 |
5366.80 |
5386.30 |
+15.50 |
13,719 |
9,064 |
+3,589 |
Sep17 |
170310 |
5388.00 |
5396.00 |
5388.00 |
5388.30 |
+15.50 |
13 |
49 |
+0 |
Total Volume and Open Interest |
235,347 |
235,071 |
+791 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170310 |
1705.00 |
1716.60 |
1700.30 |
1710.60 |
+8.10 |
29,945 |
82,543 |
-12,743 |
Jun17 |
170310 |
1705.50 |
1716.50 |
1699.70 |
1710.00 |
+8.50 |
17,065 |
14,986 |
+14,586 |
Sep17 |
170310 |
1708.60 |
1708.60 |
1708.60 |
1708.60 |
+8.50 |
|
|
|
Total Volume and Open Interest |
47,010 |
97,529 |
+1,843 |
Volatility Index(CBOE) |
Mar17 |
170310 |
12.80 |
12.81 |
12.40 |
12.53 |
-0.25 |
95,364 |
220,357 |
-6,831 |
Apr17 |
170310 |
14.44 |
14.48 |
14.15 |
14.20 |
-0.23 |
57,450 |
211,669 |
+5,122 |
May17 |
170310 |
15.28 |
15.34 |
15.07 |
15.13 |
-0.15 |
19,944 |
61,579 |
+30 |
Jun17 |
170310 |
15.90 |
16.00 |
15.75 |
15.78 |
-0.15 |
6,236 |
33,130 |
-582 |
Total Volume and Open Interest |
190,437 |
596,992 |
-2,387 |
Russell 2000 Mini(ICE) |
Mar17 |
170310 |
1361.60 |
1371.90 |
1354.60 |
1363.50 |
+4.60 |
236,968 |
547,647 |
-54,635 |
Jun17 |
170310 |
1361.50 |
1371.80 |
1353.90 |
1362.90 |
+4.20 |
70,814 |
69,800 |
+64,663 |
Sep17 |
170310 |
1364.50 |
1364.50 |
1361.90 |
1361.90 |
+4.20 |
0 |
198 |
+0 |
Total Volume and Open Interest |
307,782 |
617,725 |
+10,028 |
Nikkei 225(CME) |
Jun17 |
170310 |
19370 |
19600 |
19370 |
19520 |
+155 |
6,739 |
31,127 |
+3,296 |
Sep17 |
170310 |
19565 |
19575 |
19530 |
19530 |
+240 |
|
|
|
Total Volume and Open Interest |
19,046 |
48,089 |
-2,040 |
Nikkei 225(SGX) |
Jun17 |
170310 |
19475 |
19505 |
19475 |
19475 |
+295 |
69,528 |
161,303 |
+33,602 |
Sep17 |
170309 |
19140 |
19140 |
19140 |
19140 |
+50 |
0 |
409 |
+0 |
Dec17 |
170310 |
19330 |
19330 |
19330 |
19330 |
+300 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
171,154 |
290,471 |
-16,406 |
Nikkei 225 Mini(JPX) |
Mar17 |
170309 |
19245 |
19410 |
19245 |
19310 |
+60 |
496,363 |
433,766 |
-10,601 |
Jun17 |
170309 |
19115 |
19275 |
19110 |
19170 |
+50 |
95,588 |
133,926 |
+57,671 |
Sep17 |
170309 |
19045 |
19225 |
19045 |
19130 |
+60 |
235 |
1,396 |
+54 |
Total Volume and Open Interest |
602,979 |
615,388 |
+47,713 |
Nikkei 225(JPX) |
Mar17 |
170309 |
19250 |
19410 |
19240 |
19310 |
+60 |
93,539 |
218,402 |
-117,245 |
Jun17 |
170309 |
19110 |
19270 |
19110 |
19170 |
+50 |
68,795 |
229,352 |
+106,006 |
Sep17 |
170309 |
19110 |
19200 |
19100 |
19130 |
+60 |
14 |
9,301 |
-3 |
Total Volume and Open Interest |
162,356 |
540,499 |
-10,344 |
Nikkei 225(CME) Yen |
Mar17 |
170309 |
19295 |
19435 |
19265 |
19415 |
+95 |
37,733 |
47,047 |
-5,302 |
Jun17 |
170310 |
19310 |
19530 |
19300 |
19445 |
+155 |
28,568 |
48,293 |
+15,609 |
Sep17 |
170310 |
19450 |
19465 |
19400 |
19400 |
+160 |
|
|
|
Total Volume and Open Interest |
72,013 |
90,345 |
+10,613 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170309 |
19290 |
19420 |
19290 |
19410 |
+90 |
2 |
92 |
-2 |
Jun17 |
170310 |
19440 |
19440 |
19180 |
19440 |
+150 |
|
|
|
Sep17 |
170310 |
19400 |
19400 |
19400 |
19400 |
+160 |
|
|
|
Total Volume and Open Interest |
0 |
92 |
+0 |
CAC 40(EURONEXT) |
Mar17 |
170310 |
4997.5 |
5022.0 |
4981.5 |
4993.0 |
+11.5 |
116,478 |
384,421 |
-6,204 |
Apr17 |
170310 |
4980.5 |
5005.0 |
4968.0 |
4976.0 |
+12.5 |
23,318 |
57,572 |
+790 |
May17 |
170310 |
4920.0 |
4936.5 |
4914.5 |
4914.5 |
+11.5 |
0 |
140 |
+0 |
Jun17 |
170310 |
4865.0 |
4888.0 |
4860.0 |
4861.0 |
+13.0 |
1,837 |
8,848 |
+1,811 |
Total Volume and Open Interest |
141,633 |
450,996 |
-3,603 |
Hang Seng Index(HKFE) |
Mar17 |
170310 |
23505 |
23590 |
23385 |
23556 |
+57 |
93,072 |
141,691 |
+3,173 |
Apr17 |
170310 |
23463 |
23580 |
23400 |
23564 |
+67 |
1,188 |
3,231 |
+887 |
Total Volume and Open Interest |
94,638 |
153,303 |
+4,102 |
DAX(EUREX) |
Mar17 |
170310 |
12008.5 |
12068.0 |
11931.0 |
11964.5 |
-19.0 |
85,706 |
179,970 |
+926 |
Jun17 |
170310 |
12036.5 |
12093.5 |
11964.0 |
11996.0 |
-18.5 |
2,259 |
23,626 |
+4,955 |
Sep17 |
170310 |
12060.0 |
12060.0 |
11960.0 |
11984.5 |
-18.5 |
20 |
2,760 |
+14 |
Total Volume and Open Interest |
87,985 |
206,356 |
+5,895 |
Mini-DAX(EUREX) |
Mar17 |
170310 |
12010.0 |
12068.0 |
11930.0 |
11964.5 |
-19.0 |
29,036 |
12,043 |
+56 |
Jun17 |
170310 |
12040.0 |
12096.0 |
11965.0 |
11996.0 |
-18.5 |
368 |
3,842 |
-86 |
Sep17 |
170310 |
12043.0 |
12069.0 |
11980.0 |
11984.5 |
-18.5 |
10 |
53 |
-5 |
Total Volume and Open Interest |
29,414 |
15,938 |
-35 |
FT-SE 100(EURONEXT) |
Mar17 |
170310 |
7329.00 |
7364.00 |
7323.00 |
7343.00 |
+33.00 |
123,207 |
737,276 |
-8,268 |
Jun17 |
170310 |
7243.00 |
7289.00 |
7243.00 |
7268.50 |
+33.50 |
20,310 |
65,120 |
+9,629 |
Sep17 |
170310 |
7203.00 |
7203.00 |
7203.00 |
7203.00 |
+33.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
143,517 |
802,404 |
+1,361 |
SPI 200(SFE) |
Mar17 |
170310 |
5749.0 |
5784.0 |
5741.0 |
5779.0 |
+28.0 |
31,808 |
272,257 |
+1,123 |
Jun17 |
170310 |
5738.0 |
5769.0 |
5729.0 |
5763.0 |
+28.0 |
979 |
6,363 |
+843 |
Sep17 |
170310 |
5693.0 |
5706.0 |
5691.0 |
5706.0 |
+27.0 |
0 |
1,922 |
+0 |
Total Volume and Open Interest |
32,888 |
281,712 |
+2,040 |
FTSE MIB(ISE) |
Mar17 |
170310 |
19675.00 |
19815.00 |
19595.00 |
19660.00 |
+85.00 |
25,219 |
38,752 |
-393 |
Jun17 |
170310 |
19225.00 |
19365.00 |
19170.00 |
19223.00 |
+85.00 |
2,475 |
3,472 |
+1,106 |
Sep17 |
170310 |
19123.00 |
19123.00 |
19123.00 |
19123.00 |
+80.00 |
2 |
1 |
-1 |
Total Volume and Open Interest |
27,696 |
42,225 |
+712 |
KOSPI 200(KFE) |
Jun17 |
170310 |
272.75 |
272.85 |
272.55 |
272.55 |
+0.90 |
20,212 |
116,821 |
+27,771 |
Sep17 |
170310 |
273.15 |
273.25 |
273.00 |
273.00 |
+0.55 |
90 |
4,740 |
+296 |
Dec17 |
170310 |
273.55 |
273.55 |
273.55 |
273.55 |
unch |
17 |
8,633 |
+423 |
Total Volume and Open Interest |
120,615 |
194,855 |
+7,004 |
GSCI(CME) |
Mar17 |
170310 |
382.85 |
384.95 |
377.85 |
378.15 |
-2.60 |
2,912 |
9,589 |
-2,721 |
Apr17 |
170310 |
384.30 |
386.95 |
379.80 |
380.10 |
-2.70 |
2,738 |
5,678 |
+2,712 |
May17 |
170310 |
382.10 |
382.10 |
382.10 |
382.10 |
-2.70 |
|
|
|
Total Volume and Open Interest |
5,650 |
15,267 |
-9 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|