|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 14, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar17 |
170314 |
996.50 |
996.50 |
983.00 |
987.25 |
-9.00 |
970 |
1,107 |
-644 |
May17 |
170314 |
1006.50 |
1008.00 |
992.00 |
999.25 |
-6.75 |
97,447 |
319,058 |
-4,551 |
Jul17 |
170314 |
1016.25 |
1018.00 |
1002.00 |
1009.00 |
-6.75 |
45,294 |
159,201 |
-521 |
Aug17 |
170314 |
1018.00 |
1018.25 |
1003.25 |
1010.00 |
-7.00 |
2,731 |
17,599 |
+22 |
Sep17 |
170314 |
1004.50 |
1006.50 |
994.25 |
1001.00 |
-6.75 |
1,172 |
5,223 |
-126 |
Nov17 |
170314 |
1002.00 |
1003.50 |
987.50 |
994.50 |
-7.75 |
27,248 |
149,574 |
+2,795 |
Jan18 |
170314 |
1005.25 |
1005.25 |
993.00 |
999.50 |
-6.75 |
1,493 |
7,596 |
+53 |
Mar18 |
170314 |
1008.75 |
1008.75 |
994.75 |
1001.75 |
-7.00 |
1,113 |
7,583 |
+433 |
May18 |
170314 |
1009.75 |
1010.00 |
999.00 |
1004.50 |
-6.50 |
87 |
2,521 |
+33 |
Jul18 |
170314 |
1011.50 |
1012.50 |
1001.25 |
1008.50 |
-6.25 |
5,050 |
8,883 |
+4,999 |
Aug18 |
170314 |
1003.50 |
1003.50 |
1003.50 |
1003.50 |
-5.75 |
0 |
26 |
+0 |
Sep18 |
170314 |
989.25 |
989.25 |
989.25 |
989.25 |
unch |
0 |
23 |
+0 |
Nov18 |
170314 |
975.00 |
982.00 |
970.50 |
977.75 |
-1.00 |
53 |
2,109 |
+21 |
Jan19 |
170314 |
974.50 |
980.00 |
974.50 |
980.00 |
-0.75 |
0 |
42 |
+0 |
Total Volume and Open Interest |
182,658 |
680,582 |
+2,514 |
Soybean Meal(CBOT) |
Mar17 |
170314 |
324.60 |
324.60 |
323.30 |
323.30 |
-3.60 |
460 |
223 |
-529 |
May17 |
170314 |
331.30 |
331.70 |
326.10 |
327.20 |
-3.70 |
37,239 |
181,629 |
-3,831 |
Jul17 |
170314 |
334.80 |
335.10 |
329.50 |
330.60 |
-3.80 |
13,554 |
89,243 |
-872 |
Aug17 |
170314 |
334.10 |
334.20 |
329.10 |
330.10 |
-3.70 |
2,125 |
11,900 |
+213 |
Sep17 |
170314 |
333.30 |
333.30 |
327.90 |
328.80 |
-3.80 |
1,868 |
9,925 |
+246 |
Oct17 |
170314 |
327.70 |
329.10 |
324.80 |
325.80 |
-4.00 |
1,565 |
9,306 |
+441 |
Dec17 |
170314 |
330.10 |
330.10 |
325.00 |
326.10 |
-3.90 |
3,789 |
44,194 |
+43 |
Jan18 |
170314 |
326.50 |
328.90 |
324.80 |
325.40 |
-4.20 |
60 |
2,362 |
-2 |
Mar18 |
170314 |
327.10 |
328.90 |
324.40 |
325.60 |
-3.70 |
98 |
3,596 |
+40 |
May18 |
170314 |
328.50 |
328.60 |
324.40 |
325.50 |
-3.40 |
42 |
1,533 |
+15 |
Total Volume and Open Interest |
60,803 |
356,764 |
-4,238 |
Soybean Oil(CBOT) |
Mar17 |
170314 |
31.87 |
31.87 |
31.83 |
31.85 |
-0.02 |
282 |
257 |
-14 |
May17 |
170314 |
32.11 |
32.40 |
31.69 |
32.30 |
+0.18 |
40,198 |
178,753 |
-617 |
Jul17 |
170314 |
32.39 |
32.68 |
31.96 |
32.58 |
+0.19 |
13,345 |
94,083 |
+527 |
Aug17 |
170314 |
32.48 |
32.77 |
32.07 |
32.68 |
+0.20 |
2,270 |
14,782 |
+56 |
Sep17 |
170314 |
32.56 |
32.83 |
32.16 |
32.77 |
+0.21 |
1,814 |
10,524 |
+48 |
Oct17 |
170314 |
32.69 |
32.86 |
32.21 |
32.83 |
+0.23 |
779 |
10,207 |
+18 |
Dec17 |
170314 |
32.80 |
33.09 |
32.41 |
33.00 |
+0.21 |
5,837 |
45,024 |
+54 |
Jan18 |
170314 |
33.08 |
33.27 |
32.61 |
33.19 |
+0.19 |
125 |
4,183 |
+31 |
Mar18 |
170314 |
33.20 |
33.47 |
32.89 |
33.40 |
+0.20 |
172 |
4,094 |
+77 |
May18 |
170314 |
33.37 |
33.63 |
33.00 |
33.57 |
+0.20 |
79 |
1,374 |
-23 |
Total Volume and Open Interest |
64,929 |
366,606 |
+152 |
Canola(WCE) |
Mar17 |
170314 |
517.3 |
517.3 |
517.3 |
517.3 |
-3.6 |
|
|
|
May17 |
170314 |
518.0 |
520.1 |
513.0 |
514.2 |
-3.7 |
7,212 |
81,505 |
-841 |
Jul17 |
170314 |
521.7 |
524.0 |
517.0 |
518.0 |
-3.7 |
2,812 |
41,726 |
+341 |
Nov17 |
170314 |
499.5 |
502.1 |
496.3 |
497.2 |
-2.3 |
1,241 |
49,957 |
+543 |
Jan18 |
170314 |
506.4 |
507.8 |
502.6 |
502.9 |
-2.0 |
282 |
6,094 |
+92 |
Total Volume and Open Interest |
11,557 |
179,649 |
+136 |
Corn(CBOT) |
Mar17 |
170314 |
354.00 |
358.25 |
353.00 |
353.75 |
-0.75 |
1,739 |
1,607 |
-1,278 |
May17 |
170314 |
361.00 |
364.50 |
360.00 |
362.25 |
+1.25 |
175,763 |
616,979 |
+943 |
Jul17 |
170314 |
368.50 |
372.00 |
367.50 |
369.75 |
+1.25 |
75,155 |
331,426 |
+1,855 |
Sep17 |
170314 |
375.75 |
378.75 |
374.50 |
376.75 |
+1.00 |
18,099 |
147,594 |
+2,348 |
Dec17 |
170314 |
383.50 |
386.25 |
381.50 |
384.25 |
+0.75 |
30,010 |
205,673 |
-633 |
Mar18 |
170314 |
392.00 |
395.00 |
390.75 |
393.25 |
+0.50 |
2,613 |
40,402 |
+589 |
May18 |
170314 |
397.50 |
399.50 |
397.25 |
398.25 |
+0.75 |
324 |
5,535 |
+115 |
Jul18 |
170314 |
401.00 |
403.75 |
400.00 |
402.50 |
+1.00 |
449 |
13,144 |
+72 |
Sep18 |
170314 |
395.00 |
396.00 |
395.00 |
396.00 |
+0.25 |
1 |
1,535 |
-1 |
Dec18 |
170314 |
396.00 |
398.50 |
395.00 |
397.00 |
+1.00 |
736 |
15,121 |
+388 |
Total Volume and Open Interest |
304,890 |
1,379,719 |
+4,397 |
Wheat(CBOT) |
Mar17 |
170314 |
412.25 |
413.00 |
412.00 |
412.00 |
-0.25 |
14 |
18 |
-19 |
May17 |
170314 |
431.50 |
434.50 |
428.50 |
430.50 |
unch |
46,265 |
219,224 |
+550 |
Jul17 |
170314 |
447.00 |
449.00 |
443.50 |
445.75 |
-0.75 |
28,159 |
99,118 |
+2,312 |
Sep17 |
170314 |
462.00 |
463.50 |
458.75 |
460.50 |
-1.00 |
8,874 |
43,879 |
+1,917 |
Dec17 |
170314 |
480.75 |
481.50 |
477.00 |
478.75 |
-1.00 |
4,767 |
56,934 |
+534 |
Mar18 |
170314 |
493.75 |
495.75 |
491.25 |
493.50 |
-0.50 |
771 |
9,616 |
+221 |
Total Volume and Open Interest |
89,137 |
431,626 |
+5,438 |
Wheat(KCBT) |
Mar17 |
170314 |
431.50 |
438.25 |
431.50 |
433.25 |
+0.75 |
13 |
9 |
-15 |
May17 |
170314 |
444.50 |
446.00 |
439.25 |
442.50 |
-0.25 |
19,347 |
97,184 |
-1,688 |
Jul17 |
170314 |
457.00 |
458.00 |
451.25 |
454.50 |
-0.25 |
11,325 |
71,379 |
+249 |
Sep17 |
170314 |
471.25 |
472.25 |
466.75 |
469.25 |
-0.75 |
2,689 |
17,408 |
+1,300 |
Dec17 |
170314 |
491.25 |
493.50 |
487.50 |
489.50 |
-0.75 |
2,324 |
19,712 |
+59 |
Mar18 |
170314 |
505.50 |
507.00 |
502.00 |
504.00 |
-1.00 |
1,066 |
4,365 |
+146 |
May18 |
170314 |
514.75 |
516.25 |
512.50 |
512.50 |
-1.50 |
376 |
1,596 |
+62 |
Total Volume and Open Interest |
37,211 |
213,284 |
+110 |
Wheat(MGE) |
Mar17 |
170314 |
515.00 |
519.75 |
515.00 |
519.75 |
-3.75 |
1 |
18 |
+0 |
May17 |
170314 |
532.50 |
533.75 |
528.00 |
532.50 |
+1.25 |
3,422 |
34,160 |
-401 |
Jul17 |
170314 |
539.25 |
541.50 |
536.25 |
539.75 |
+0.75 |
1,608 |
17,182 |
+220 |
Sep17 |
170314 |
550.00 |
550.00 |
543.75 |
546.50 |
+0.50 |
507 |
8,756 |
+111 |
Dec17 |
170314 |
557.00 |
557.00 |
554.25 |
556.25 |
+0.50 |
832 |
7,186 |
-32 |
Mar18 |
170314 |
567.75 |
568.00 |
565.75 |
568.00 |
unch |
539 |
3,364 |
+121 |
Total Volume and Open Interest |
7,420 |
71,980 |
+236 |
Oats(CBOT) |
Mar17 |
170314 |
253.00 |
270.00 |
253.00 |
253.00 |
-16.50 |
0 |
51 |
-4 |
May17 |
170314 |
245.00 |
256.75 |
244.00 |
253.75 |
+7.75 |
194 |
5,218 |
-9 |
Jul17 |
170314 |
238.75 |
248.75 |
238.75 |
246.50 |
+6.75 |
7 |
1,033 |
-2 |
Sep17 |
170314 |
239.00 |
239.00 |
239.00 |
239.00 |
+2.75 |
10 |
36 |
+5 |
Total Volume and Open Interest |
221 |
6,809 |
-10 |
Rough Rice(CBOT) |
Mar17 |
170314 |
9.58 |
9.58 |
9.55 |
9.55 |
-0.07 |
7 |
11 |
-30 |
May17 |
170314 |
9.81 |
9.83 |
9.73 |
9.73 |
-0.10 |
329 |
10,436 |
-72 |
Jul17 |
170314 |
10.07 |
10.07 |
9.98 |
9.98 |
-0.10 |
29 |
1,067 |
+5 |
Sep17 |
170314 |
10.28 |
10.28 |
10.21 |
10.21 |
-0.09 |
1 |
38 |
+0 |
Total Volume and Open Interest |
366 |
11,572 |
-97 |
Live Cattle(CME) |
Apr17 |
170314 |
117.680 |
118.000 |
116.150 |
116.330 |
-1.420 |
39,269 |
85,342 |
-4,701 |
Jun17 |
170314 |
108.080 |
108.350 |
106.730 |
106.900 |
-1.200 |
26,426 |
125,658 |
+5,657 |
Aug17 |
170314 |
103.550 |
103.830 |
102.430 |
102.850 |
-0.700 |
9,568 |
65,193 |
+1,232 |
Oct17 |
170314 |
103.550 |
103.750 |
102.480 |
103.035 |
-0.545 |
6,909 |
40,578 |
+1,170 |
Dec17 |
170314 |
104.580 |
104.680 |
103.535 |
104.050 |
-0.600 |
2,945 |
17,467 |
+501 |
Feb18 |
170314 |
105.000 |
105.050 |
103.800 |
104.430 |
-0.605 |
858 |
5,775 |
+119 |
Total Volume and Open Interest |
86,266 |
342,083 |
+4,121 |
Feeder Cattle(CME) |
Mar17 |
170314 |
128.650 |
128.785 |
127.000 |
127.850 |
-0.750 |
1,975 |
4,429 |
-299 |
Apr17 |
170314 |
128.130 |
128.450 |
126.480 |
127.430 |
-0.670 |
6,665 |
13,254 |
-1,410 |
May17 |
170314 |
126.980 |
127.330 |
125.430 |
126.535 |
-0.465 |
5,725 |
17,146 |
+852 |
Aug17 |
170314 |
128.535 |
128.900 |
126.830 |
127.830 |
-0.920 |
1,943 |
11,166 |
+292 |
Sep17 |
170314 |
128.200 |
128.250 |
126.135 |
127.180 |
-1.070 |
507 |
2,103 |
+125 |
Oct17 |
170314 |
126.900 |
127.000 |
125.100 |
126.080 |
-0.920 |
220 |
717 |
+78 |
Nov17 |
170314 |
125.000 |
125.050 |
123.500 |
124.930 |
-0.570 |
65 |
425 |
+27 |
Total Volume and Open Interest |
17,119 |
49,456 |
-324 |
Lean Hogs(CME) |
Apr17 |
170314 |
70.430 |
71.285 |
70.000 |
70.830 |
+0.600 |
22,138 |
50,683 |
-4,488 |
May17 |
170314 |
74.980 |
75.650 |
74.635 |
75.330 |
+0.580 |
53 |
1,959 |
-2 |
Jun17 |
170314 |
78.980 |
79.385 |
78.250 |
79.180 |
+0.450 |
17,574 |
72,226 |
+2,473 |
Jul17 |
170314 |
78.580 |
79.000 |
78.150 |
78.900 |
+0.320 |
5,174 |
19,877 |
-330 |
Aug17 |
170314 |
78.480 |
78.980 |
78.135 |
78.850 |
+0.370 |
4,047 |
28,691 |
+559 |
Oct17 |
170314 |
68.580 |
68.830 |
68.285 |
68.700 |
+0.120 |
2,972 |
23,433 |
+799 |
Dec17 |
170314 |
63.830 |
64.250 |
63.785 |
64.135 |
+0.085 |
1,657 |
13,491 |
+249 |
Feb18 |
170314 |
66.635 |
66.975 |
66.635 |
66.900 |
+0.100 |
842 |
2,698 |
+53 |
Total Volume and Open Interest |
55,345 |
214,395 |
-355 |
Class III Milk(CME) |
Mar17 |
170314 |
15.69 |
15.74 |
15.66 |
15.72 |
+0.04 |
119 |
4,755 |
+34 |
Apr17 |
170314 |
15.48 |
15.57 |
15.31 |
15.51 |
unch |
470 |
4,327 |
-68 |
May17 |
170314 |
15.60 |
15.80 |
15.47 |
15.75 |
+0.11 |
249 |
3,990 |
-7 |
Jun17 |
170314 |
16.07 |
16.17 |
15.89 |
16.15 |
+0.08 |
273 |
3,902 |
+97 |
Jul17 |
170314 |
16.47 |
16.55 |
16.34 |
16.55 |
+0.10 |
275 |
2,934 |
+109 |
Aug17 |
170314 |
16.77 |
16.85 |
16.70 |
16.84 |
+0.11 |
199 |
2,496 |
+110 |
Sep17 |
170314 |
16.80 |
16.91 |
16.79 |
16.90 |
+0.09 |
90 |
2,461 |
+24 |
Oct17 |
170314 |
16.65 |
16.70 |
16.63 |
16.68 |
+0.05 |
27 |
2,040 |
+22 |
Nov17 |
170314 |
16.60 |
16.62 |
16.60 |
16.60 |
+0.05 |
39 |
1,810 |
+26 |
Dec17 |
170314 |
16.50 |
16.50 |
16.45 |
16.45 |
+0.02 |
55 |
1,690 |
+47 |
Jan18 |
170314 |
16.40 |
16.40 |
16.40 |
16.40 |
unch |
0 |
531 |
+0 |
Feb18 |
170314 |
16.48 |
16.48 |
16.48 |
16.48 |
unch |
33 |
487 |
+31 |
Mar18 |
170314 |
16.40 |
16.40 |
16.40 |
16.40 |
unch |
1 |
376 |
+1 |
Total Volume and Open Interest |
1,831 |
32,739 |
+427 |
Cocoa(ICE) |
Mar17 |
170314 |
2091 |
2091 |
2091 |
2091 |
+41 |
|
|
|
May17 |
170314 |
2012 |
2065 |
2006 |
2058 |
+41 |
24,501 |
129,342 |
-4,935 |
Jul17 |
170314 |
2017 |
2065 |
2009 |
2059 |
+42 |
11,623 |
73,038 |
-519 |
Sep17 |
170314 |
2023 |
2072 |
2014 |
2065 |
+41 |
4,255 |
34,295 |
+1,230 |
Dec17 |
170314 |
2047 |
2090 |
2037 |
2085 |
+39 |
1,683 |
22,190 |
+325 |
Mar18 |
170314 |
2071 |
2110 |
2060 |
2110 |
+38 |
424 |
16,728 |
+256 |
May18 |
170314 |
2087 |
2128 |
2086 |
2128 |
+38 |
42 |
5,877 |
-6 |
Total Volume and Open Interest |
42,572 |
294,275 |
-3,649 |
Coffee "C"(ICE) |
Mar17 |
170314 |
140.75 |
140.75 |
139.60 |
139.60 |
-0.90 |
0 |
32 |
-115 |
May17 |
170314 |
142.65 |
143.35 |
140.80 |
141.25 |
-1.10 |
12,490 |
95,120 |
-197 |
Jul17 |
170314 |
144.80 |
145.65 |
143.15 |
143.60 |
-1.10 |
4,467 |
37,142 |
+872 |
Sep17 |
170314 |
147.20 |
147.90 |
145.45 |
145.85 |
-1.10 |
2,943 |
20,859 |
+108 |
Dec17 |
170314 |
150.35 |
151.15 |
148.75 |
149.15 |
-1.10 |
1,105 |
16,009 |
+149 |
Mar18 |
170314 |
153.60 |
154.10 |
152.00 |
152.40 |
-1.15 |
573 |
5,454 |
+104 |
Total Volume and Open Interest |
22,007 |
180,737 |
+1,126 |
Orange Juice(ICE) |
May17 |
170314 |
172.75 |
177.00 |
168.40 |
175.30 |
+2.50 |
447 |
8,057 |
+15 |
Jul17 |
170314 |
165.25 |
170.90 |
163.95 |
169.70 |
+1.70 |
62 |
1,486 |
+45 |
Sep17 |
170314 |
161.55 |
167.00 |
161.50 |
165.80 |
+0.50 |
15 |
601 |
+12 |
Nov17 |
170314 |
159.05 |
164.20 |
159.05 |
162.75 |
+0.30 |
5 |
139 |
+5 |
Jan18 |
170314 |
160.80 |
160.80 |
160.80 |
160.80 |
+0.30 |
0 |
4 |
+0 |
Mar18 |
170314 |
160.80 |
160.80 |
160.80 |
160.80 |
+0.30 |
|
|
|
Total Volume and Open Interest |
532 |
10,327 |
+74 |
Sugar #11(ICE) |
May17 |
170314 |
18.29 |
18.33 |
18.10 |
18.16 |
-0.02 |
59,412 |
304,019 |
-1,514 |
Jul17 |
170314 |
18.22 |
18.26 |
18.07 |
18.09 |
-0.06 |
34,012 |
172,470 |
+3,125 |
Oct17 |
170314 |
18.35 |
18.35 |
18.15 |
18.17 |
-0.07 |
19,294 |
118,859 |
+1,285 |
Mar18 |
170314 |
18.60 |
18.65 |
18.49 |
18.51 |
-0.05 |
7,600 |
91,189 |
+1,057 |
May18 |
170314 |
18.41 |
18.41 |
18.27 |
18.30 |
-0.03 |
2,160 |
27,608 |
-55 |
Jul18 |
170314 |
18.10 |
18.12 |
18.01 |
18.04 |
-0.02 |
1,183 |
16,528 |
+77 |
Oct18 |
170314 |
17.96 |
18.03 |
17.93 |
17.95 |
-0.01 |
867 |
17,848 |
+185 |
Mar19 |
170314 |
18.00 |
18.08 |
18.00 |
18.02 |
+0.02 |
262 |
9,152 |
+173 |
Total Volume and Open Interest |
124,822 |
766,784 |
+4,338 |
London Cocoa(LCE) |
Mar17 |
170314 |
1664 |
1697 |
1664 |
1696 |
+33 |
14,356 |
20,589 |
-1,685 |
May17 |
170314 |
1661 |
1699 |
1660 |
1696 |
+37 |
16,586 |
105,697 |
+4,617 |
Jul17 |
170314 |
1670 |
1710 |
1670 |
1707 |
+39 |
5,331 |
63,079 |
+293 |
Sep17 |
170314 |
1677 |
1719 |
1677 |
1717 |
+40 |
3,884 |
41,055 |
-233 |
Dec17 |
170314 |
1692 |
1734 |
1692 |
1731 |
+39 |
3,597 |
38,445 |
+52 |
Mar18 |
170314 |
1710 |
1749 |
1710 |
1747 |
+38 |
2,728 |
25,116 |
-277 |
May18 |
170314 |
1726 |
1762 |
1726 |
1762 |
+38 |
574 |
8,462 |
+149 |
Total Volume and Open Interest |
47,259 |
309,131 |
+2,935 |
London Sugar(LCE) |
May17 |
170314 |
514.60 |
516.40 |
511.50 |
512.60 |
-0.50 |
4,590 |
42,399 |
-9 |
Aug17 |
170314 |
506.60 |
508.40 |
504.00 |
504.80 |
-0.90 |
2,562 |
20,301 |
+536 |
Oct17 |
170314 |
492.10 |
492.90 |
489.20 |
490.50 |
-0.80 |
929 |
14,901 |
-239 |
Dec17 |
170314 |
486.40 |
486.70 |
483.90 |
485.00 |
-1.00 |
593 |
6,027 |
+124 |
Mar18 |
170314 |
486.40 |
487.40 |
484.50 |
485.80 |
-0.60 |
210 |
4,510 |
-58 |
Total Volume and Open Interest |
8,975 |
90,427 |
+386 |
Cotton(ICE) |
May17 |
170314 |
76.92 |
77.34 |
76.80 |
77.15 |
+0.28 |
11,248 |
159,703 |
-428 |
Jul17 |
170314 |
77.91 |
78.30 |
77.76 |
78.19 |
+0.33 |
6,421 |
47,715 |
-1,127 |
Oct17 |
170314 |
75.96 |
75.96 |
75.50 |
75.50 |
+0.21 |
3 |
36 |
+1 |
Dec17 |
170314 |
74.90 |
75.20 |
74.68 |
75.03 |
+0.05 |
3,594 |
58,654 |
+1,501 |
Mar18 |
170314 |
74.82 |
74.84 |
74.81 |
74.84 |
+0.02 |
98 |
5,852 |
+47 |
May18 |
170314 |
74.77 |
74.77 |
74.77 |
74.77 |
+0.03 |
31 |
552 |
+0 |
Total Volume and Open Interest |
21,413 |
273,843 |
-2 |
Lumber(CME) |
Mar17 |
170314 |
347.0 |
351.0 |
344.0 |
346.2 |
+1.2 |
118 |
79 |
-67 |
May17 |
170314 |
360.0 |
363.6 |
357.1 |
359.5 |
-0.2 |
657 |
4,094 |
-90 |
Jul17 |
170314 |
371.8 |
372.2 |
368.1 |
369.8 |
-1.2 |
57 |
823 |
-4 |
Sep17 |
170314 |
370.0 |
374.2 |
370.0 |
370.6 |
-1.3 |
9 |
207 |
+2 |
Total Volume and Open Interest |
841 |
5,250 |
-159 |
Crude Oil(NYM) |
Apr17 |
170314 |
48.45 |
48.79 |
47.09 |
47.72 |
-0.68 |
796,960 |
288,689 |
-42,797 |
May17 |
170314 |
49.00 |
49.36 |
47.71 |
48.35 |
-0.59 |
273,046 |
429,426 |
+40,758 |
Jun17 |
170314 |
49.42 |
49.79 |
48.20 |
48.83 |
-0.54 |
119,692 |
277,137 |
+6,071 |
Jul17 |
170314 |
49.75 |
50.07 |
48.59 |
49.19 |
-0.51 |
44,615 |
108,827 |
+189 |
Aug17 |
170314 |
49.91 |
50.34 |
48.85 |
49.45 |
-0.50 |
31,390 |
79,702 |
-1,222 |
Sep17 |
170314 |
50.10 |
50.51 |
49.04 |
49.64 |
-0.49 |
34,799 |
137,155 |
+2,429 |
Oct17 |
170314 |
50.20 |
50.63 |
49.26 |
49.78 |
-0.49 |
15,498 |
64,623 |
-2,740 |
Nov17 |
170314 |
50.34 |
50.65 |
49.30 |
49.89 |
-0.49 |
13,705 |
50,183 |
-350 |
Dec17 |
170314 |
50.50 |
50.82 |
49.41 |
49.98 |
-0.49 |
64,053 |
243,708 |
+401 |
Jan18 |
170314 |
50.53 |
50.84 |
49.56 |
50.04 |
-0.49 |
5,506 |
53,564 |
+64 |
Feb18 |
170314 |
50.59 |
50.76 |
49.60 |
50.09 |
-0.48 |
2,374 |
29,798 |
+170 |
Mar18 |
170314 |
50.43 |
50.74 |
49.66 |
50.12 |
-0.48 |
4,561 |
41,258 |
+1 |
Apr18 |
170314 |
50.15 |
50.50 |
50.15 |
50.15 |
-0.48 |
714 |
16,075 |
+2 |
May18 |
170314 |
50.17 |
50.17 |
50.17 |
50.17 |
-0.47 |
874 |
9,876 |
-249 |
Jun18 |
170314 |
50.59 |
50.90 |
49.75 |
50.18 |
-0.47 |
11,049 |
64,860 |
+977 |
Jul18 |
170314 |
50.16 |
50.16 |
50.16 |
50.16 |
-0.47 |
398 |
12,158 |
+203 |
Total Volume and Open Interest |
1,453,193 |
2,170,753 |
+5,050 |
e-miNY Crude Oil(NYM) |
Apr17 |
170314 |
48.450 |
48.800 |
47.100 |
47.725 |
-0.675 |
20,276 |
2,629 |
+37 |
May17 |
170314 |
49.000 |
49.375 |
47.750 |
48.350 |
-0.600 |
549 |
637 |
+85 |
Jun17 |
170314 |
49.350 |
49.800 |
48.250 |
48.825 |
-0.550 |
128 |
260 |
+28 |
Jul17 |
170314 |
49.800 |
50.150 |
48.800 |
49.200 |
-0.500 |
15 |
168 |
+1 |
Aug17 |
170314 |
49.900 |
49.900 |
49.000 |
49.450 |
-0.500 |
7 |
16 |
-3 |
Sep17 |
170314 |
50.000 |
50.350 |
49.200 |
49.650 |
-0.475 |
5 |
144 |
+2 |
Oct17 |
170314 |
49.800 |
50.000 |
49.775 |
49.775 |
-0.500 |
1 |
25 |
+1 |
Nov17 |
170314 |
49.825 |
49.900 |
49.825 |
49.900 |
-0.475 |
0 |
25 |
+0 |
Dec17 |
170314 |
50.300 |
50.300 |
49.725 |
49.975 |
-0.500 |
3 |
108 |
+0 |
Jan18 |
170314 |
49.900 |
50.050 |
49.800 |
50.050 |
-0.475 |
0 |
113 |
+0 |
Total Volume and Open Interest |
20,990 |
4,280 |
+151 |
NY Harbor ULSD(NYM) |
Apr17 |
170314 |
150.02 |
151.26 |
147.84 |
149.19 |
-0.87 |
66,211 |
86,346 |
-1,121 |
May17 |
170314 |
150.62 |
151.92 |
148.58 |
149.89 |
-0.90 |
40,740 |
84,536 |
+4,262 |
Jun17 |
170314 |
151.40 |
152.70 |
149.43 |
150.68 |
-0.95 |
32,237 |
65,090 |
+2,938 |
Jul17 |
170314 |
152.66 |
153.54 |
150.37 |
151.56 |
-1.04 |
12,214 |
29,305 |
+1,288 |
Aug17 |
170314 |
153.79 |
154.60 |
151.78 |
152.65 |
-1.08 |
6,297 |
18,046 |
+590 |
Sep17 |
170314 |
155.01 |
155.68 |
152.90 |
153.90 |
-1.08 |
5,078 |
19,863 |
+331 |
Oct17 |
170314 |
156.13 |
156.14 |
154.41 |
155.13 |
-1.07 |
1,241 |
7,918 |
-68 |
Nov17 |
170314 |
157.34 |
157.35 |
155.30 |
156.23 |
-1.05 |
1,091 |
11,203 |
+41 |
Dec17 |
170314 |
157.85 |
158.80 |
155.99 |
157.14 |
-1.01 |
6,918 |
50,957 |
+853 |
Jan18 |
170314 |
158.21 |
158.21 |
157.30 |
158.10 |
-0.96 |
406 |
6,620 |
+97 |
Feb18 |
170314 |
158.20 |
158.65 |
157.60 |
158.65 |
-0.90 |
223 |
2,958 |
-40 |
Mar18 |
170314 |
158.33 |
158.59 |
157.70 |
158.57 |
-0.84 |
274 |
2,381 |
+9 |
Apr18 |
170314 |
156.91 |
158.00 |
156.91 |
157.77 |
-0.77 |
107 |
2,090 |
+13 |
May18 |
170314 |
156.81 |
157.11 |
156.00 |
157.11 |
-0.72 |
51 |
1,103 |
+14 |
Total Volume and Open Interest |
173,768 |
411,455 |
+9,314 |
RBOB Gasoline(NYM) |
Apr17 |
170314 |
158.02 |
160.30 |
156.23 |
158.35 |
+0.28 |
68,497 |
76,239 |
-8,253 |
May17 |
170314 |
160.18 |
162.07 |
158.24 |
160.19 |
-0.09 |
44,358 |
110,111 |
+350 |
Jun17 |
170314 |
161.06 |
162.70 |
159.08 |
160.90 |
-0.38 |
31,448 |
62,266 |
+749 |
Jul17 |
170314 |
161.04 |
162.11 |
158.80 |
160.52 |
-0.55 |
13,016 |
34,204 |
+1,854 |
Aug17 |
170314 |
159.88 |
160.80 |
157.79 |
159.20 |
-0.68 |
5,501 |
19,365 |
-9 |
Sep17 |
170314 |
157.52 |
158.42 |
155.33 |
156.86 |
-0.70 |
5,618 |
24,918 |
+290 |
Oct17 |
170314 |
144.93 |
144.93 |
142.56 |
144.03 |
-0.73 |
2,479 |
10,668 |
+193 |
Nov17 |
170314 |
141.81 |
142.00 |
139.97 |
141.20 |
-0.78 |
1,157 |
8,120 |
+306 |
Dec17 |
170314 |
139.63 |
140.89 |
137.47 |
139.00 |
-0.75 |
3,044 |
31,332 |
+137 |
Jan18 |
170314 |
137.83 |
138.33 |
137.83 |
138.33 |
-0.69 |
222 |
4,865 |
-22 |
Total Volume and Open Interest |
176,605 |
401,662 |
-4,067 |
e-miNY RBOB Gasoline(NYM) |
Apr17 |
170314 |
158.40 |
158.40 |
158.35 |
158.40 |
+0.33 |
1 |
1 |
+0 |
May17 |
170314 |
160.20 |
160.20 |
160.19 |
160.20 |
-0.08 |
|
|
|
Jun17 |
170314 |
160.90 |
160.90 |
160.90 |
160.90 |
-0.38 |
|
|
|
Jul17 |
170314 |
160.50 |
160.52 |
160.50 |
160.50 |
-0.57 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Apr17 |
170314 |
3.018 |
3.063 |
2.927 |
2.938 |
-0.105 |
162,566 |
173,787 |
-22,292 |
May17 |
170314 |
3.086 |
3.118 |
2.984 |
2.993 |
-0.114 |
98,071 |
265,813 |
+6,363 |
Jun17 |
170314 |
3.153 |
3.178 |
3.050 |
3.060 |
-0.111 |
39,123 |
115,362 |
+3,909 |
Jul17 |
170314 |
3.206 |
3.235 |
3.112 |
3.121 |
-0.110 |
34,461 |
109,229 |
+1,551 |
Aug17 |
170314 |
3.240 |
3.258 |
3.134 |
3.144 |
-0.109 |
16,526 |
55,565 |
+1,410 |
Sep17 |
170314 |
3.215 |
3.240 |
3.120 |
3.128 |
-0.109 |
16,956 |
80,361 |
+641 |
Oct17 |
170314 |
3.240 |
3.254 |
3.135 |
3.143 |
-0.107 |
28,688 |
111,928 |
+581 |
Nov17 |
170314 |
3.284 |
3.300 |
3.191 |
3.196 |
-0.103 |
6,541 |
40,915 |
+868 |
Dec17 |
170314 |
3.402 |
3.406 |
3.305 |
3.311 |
-0.097 |
6,347 |
47,994 |
+1,093 |
Jan18 |
170314 |
3.458 |
3.485 |
3.388 |
3.394 |
-0.092 |
14,821 |
68,814 |
-904 |
Feb18 |
170314 |
3.423 |
3.433 |
3.363 |
3.365 |
-0.090 |
6,190 |
28,289 |
+64 |
Mar18 |
170314 |
3.367 |
3.367 |
3.286 |
3.290 |
-0.088 |
8,811 |
45,948 |
+584 |
Apr18 |
170314 |
2.885 |
2.895 |
2.833 |
2.849 |
-0.045 |
7,283 |
69,192 |
+1,198 |
May18 |
170314 |
2.845 |
2.845 |
2.787 |
2.802 |
-0.041 |
1,703 |
23,069 |
-204 |
Jun18 |
170314 |
2.859 |
2.859 |
2.808 |
2.822 |
-0.041 |
658 |
13,047 |
+50 |
Jul18 |
170314 |
2.870 |
2.870 |
2.829 |
2.843 |
-0.042 |
635 |
14,426 |
-7 |
Total Volume and Open Interest |
453,954 |
1,358,077 |
-3,684 |
Brent Crude Oil(ICE) |
May17 |
170314 |
51.34 |
51.85 |
50.25 |
50.92 |
-0.43 |
351,344 |
477,077 |
-698 |
Jun17 |
170314 |
51.65 |
52.05 |
50.46 |
51.11 |
-0.48 |
196,716 |
384,901 |
+4,895 |
Jul17 |
170314 |
51.81 |
52.23 |
50.67 |
51.31 |
-0.48 |
73,370 |
239,602 |
+9,554 |
Aug17 |
170314 |
51.96 |
52.38 |
50.87 |
51.47 |
-0.49 |
39,940 |
116,138 |
+1,625 |
Sep17 |
170314 |
52.06 |
52.48 |
51.00 |
51.60 |
-0.48 |
38,242 |
161,655 |
+2,890 |
Oct17 |
170314 |
52.14 |
52.55 |
51.10 |
51.68 |
-0.47 |
15,594 |
77,852 |
+1,331 |
Nov17 |
170314 |
52.11 |
52.58 |
51.23 |
51.73 |
-0.46 |
11,305 |
54,590 |
-679 |
Dec17 |
170314 |
52.18 |
52.62 |
51.23 |
51.78 |
-0.46 |
87,595 |
230,236 |
-1,397 |
Jan18 |
170314 |
52.23 |
52.61 |
51.36 |
51.84 |
-0.46 |
6,761 |
46,909 |
+1,844 |
Feb18 |
170314 |
51.51 |
51.87 |
51.51 |
51.87 |
-0.45 |
2,564 |
30,026 |
-676 |
Mar18 |
170314 |
51.72 |
52.07 |
51.47 |
51.89 |
-0.44 |
2,551 |
32,304 |
+357 |
Apr18 |
170314 |
51.91 |
51.91 |
51.91 |
51.91 |
-0.42 |
616 |
19,201 |
+137 |
May18 |
170314 |
51.90 |
51.90 |
51.90 |
51.90 |
-0.40 |
1,685 |
15,583 |
+1,006 |
Jun18 |
170314 |
52.17 |
52.52 |
51.43 |
51.86 |
-0.38 |
13,678 |
81,581 |
-1,034 |
Total Volume and Open Interest |
887,501 |
2,366,665 |
+22,793 |
Gas Oil(ICE) |
Apr17 |
170314 |
452.25 |
457.75 |
446.75 |
448.00 |
-7.25 |
91,242 |
204,646 |
-9,080 |
May17 |
170314 |
455.00 |
459.75 |
449.25 |
450.50 |
-7.50 |
51,065 |
126,553 |
+8,414 |
Jun17 |
170314 |
457.75 |
462.00 |
451.50 |
452.50 |
-7.75 |
45,124 |
126,491 |
+1,681 |
Jul17 |
170314 |
460.00 |
464.50 |
454.00 |
455.00 |
-8.00 |
13,078 |
64,339 |
+666 |
Aug17 |
170314 |
464.75 |
466.75 |
456.75 |
457.75 |
-7.75 |
8,629 |
38,171 |
+2,270 |
Sep17 |
170314 |
465.75 |
469.75 |
459.50 |
460.50 |
-7.75 |
8,427 |
43,229 |
+1,189 |
Oct17 |
170314 |
469.00 |
472.00 |
462.25 |
463.50 |
-7.50 |
3,842 |
37,053 |
+594 |
Nov17 |
170314 |
470.25 |
473.50 |
463.50 |
464.75 |
-7.50 |
1,122 |
15,688 |
+110 |
Dec17 |
170314 |
471.00 |
474.50 |
464.25 |
465.50 |
-7.25 |
14,463 |
89,804 |
+717 |
Jan18 |
170314 |
473.25 |
476.00 |
467.00 |
467.75 |
-7.25 |
1,043 |
12,882 |
+39 |
Total Volume and Open Interest |
246,096 |
917,996 |
+2,568 |
Ethanol(CBOT) |
Apr17 |
170314 |
1.524 |
1.544 |
1.513 |
1.519 |
-0.014 |
386 |
2,005 |
-53 |
May17 |
170314 |
1.550 |
1.550 |
1.530 |
1.535 |
-0.015 |
115 |
1,248 |
+64 |
Jun17 |
170314 |
1.541 |
1.541 |
1.530 |
1.530 |
-0.015 |
13 |
313 |
-10 |
Jul17 |
170314 |
1.530 |
1.545 |
1.530 |
1.530 |
-0.015 |
75 |
180 |
-64 |
Aug17 |
170314 |
1.527 |
1.527 |
1.527 |
1.527 |
-0.015 |
0 |
455 |
+0 |
Sep17 |
170314 |
1.515 |
1.515 |
1.515 |
1.515 |
-0.015 |
5 |
64 |
+0 |
Oct17 |
170314 |
1.501 |
1.501 |
1.501 |
1.501 |
-0.015 |
0 |
198 |
+0 |
Nov17 |
170314 |
1.490 |
1.490 |
1.490 |
1.490 |
-0.015 |
0 |
80 |
+0 |
Total Volume and Open Interest |
594 |
4,565 |
-63 |
WTI Crude Oil(ICE) |
Apr17 |
170314 |
48.37 |
48.79 |
47.10 |
47.72 |
-0.68 |
53,970 |
53,374 |
-4,339 |
May17 |
170314 |
48.93 |
49.35 |
47.73 |
48.35 |
-0.59 |
68,829 |
73,070 |
+4,581 |
Jun17 |
170314 |
49.34 |
49.76 |
48.22 |
48.83 |
-0.54 |
43,696 |
93,232 |
-1,333 |
Jul17 |
170314 |
49.61 |
50.06 |
48.59 |
49.19 |
-0.51 |
12,420 |
42,132 |
+1,299 |
Aug17 |
170314 |
49.92 |
50.29 |
48.86 |
49.45 |
-0.50 |
6,740 |
17,287 |
-494 |
Sep17 |
170314 |
50.10 |
50.32 |
49.07 |
49.64 |
-0.49 |
7,194 |
33,452 |
+890 |
Oct17 |
170314 |
50.33 |
50.33 |
49.22 |
49.78 |
-0.49 |
2,703 |
9,665 |
-538 |
Nov17 |
170314 |
49.91 |
50.00 |
49.35 |
49.89 |
-0.49 |
1,324 |
5,451 |
-211 |
Dec17 |
170314 |
50.42 |
50.56 |
49.44 |
49.98 |
-0.49 |
12,018 |
116,397 |
+1,213 |
Jan18 |
170314 |
49.90 |
50.04 |
49.80 |
50.04 |
-0.49 |
265 |
6,112 |
-19 |
Feb18 |
170314 |
50.09 |
50.09 |
50.09 |
50.09 |
-0.48 |
209 |
4,240 |
+49 |
Mar18 |
170314 |
50.12 |
50.12 |
50.12 |
50.12 |
-0.48 |
158 |
8,377 |
+7 |
Apr18 |
170314 |
50.15 |
50.15 |
50.15 |
50.15 |
-0.48 |
130 |
1,767 |
+115 |
May18 |
170314 |
50.17 |
50.17 |
50.17 |
50.17 |
-0.47 |
47 |
678 |
+30 |
Jun18 |
170314 |
50.29 |
50.29 |
50.13 |
50.18 |
-0.47 |
938 |
26,748 |
+146 |
Jul18 |
170314 |
50.16 |
50.16 |
50.16 |
50.16 |
-0.47 |
0 |
394 |
+0 |
Total Volume and Open Interest |
222,950 |
611,983 |
-1,405 |
US Dollar Index(ICE) |
Jun17 |
170314 |
101.285 |
101.660 |
101.215 |
101.575 |
+0.380 |
55,258 |
73,255 |
+11,749 |
Sep17 |
170314 |
101.070 |
101.440 |
101.070 |
101.410 |
+0.390 |
92 |
670 |
+42 |
Dec17 |
170314 |
101.145 |
101.225 |
101.140 |
101.225 |
+0.390 |
8 |
327 |
+7 |
Total Volume and Open Interest |
73,572 |
102,347 |
+5,979 |
Australian Dollar(CME) |
Mar17 |
170313 |
75.44 |
75.88 |
75.35 |
75.79 |
+0.37 |
134,696 |
67,971 |
-17,616 |
Jun17 |
170314 |
75.58 |
75.65 |
75.26 |
75.51 |
-0.15 |
95,975 |
112,453 |
+2,591 |
Sep17 |
170314 |
75.20 |
75.55 |
75.18 |
75.40 |
-0.16 |
25 |
834 |
+14 |
Total Volume and Open Interest |
121,137 |
171,062 |
-7,856 |
British Pound(CME) |
Mar17 |
170313 |
121.73 |
122.40 |
121.58 |
122.32 |
+0.54 |
195,965 |
59,590 |
-48,094 |
Jun17 |
170314 |
122.50 |
122.51 |
121.38 |
121.90 |
-0.71 |
110,330 |
250,812 |
+9,850 |
Sep17 |
170314 |
122.79 |
122.79 |
121.77 |
122.23 |
-0.71 |
60 |
413 |
+25 |
Total Volume and Open Interest |
140,775 |
299,345 |
-2,455 |
Canadian Dollar(CME) |
Mar17 |
170314 |
74.34 |
74.40 |
74.10 |
74.15 |
-0.24 |
31,719 |
56,821 |
-5,046 |
Jun17 |
170314 |
74.47 |
74.51 |
74.20 |
74.25 |
-0.25 |
96,492 |
108,430 |
+26,407 |
Sep17 |
170314 |
74.46 |
74.61 |
74.34 |
74.37 |
-0.25 |
103 |
1,606 |
+70 |
Dec17 |
170314 |
74.60 |
74.72 |
74.47 |
74.49 |
-0.25 |
46 |
1,423 |
+8 |
Total Volume and Open Interest |
128,901 |
168,858 |
+21,557 |
Japanese Yen(CME) |
Mar17 |
170313 |
87.13 |
87.35 |
87.02 |
87.20 |
+0.10 |
172,497 |
72,458 |
-20,148 |
Jun17 |
170314 |
87.42 |
87.70 |
87.18 |
87.54 |
+0.03 |
184,925 |
201,257 |
+18,578 |
Sep17 |
170314 |
87.80 |
88.09 |
87.62 |
87.96 |
+0.04 |
61 |
430 |
+11 |
Total Volume and Open Interest |
236,540 |
268,598 |
+12,478 |
Swiss Franc(CME) |
Mar17 |
170313 |
99.02 |
99.34 |
98.85 |
99.25 |
+0.17 |
39,519 |
28,918 |
-4,759 |
Jun17 |
170314 |
99.88 |
99.88 |
99.50 |
99.60 |
-0.27 |
28,181 |
46,459 |
+3,918 |
Sep17 |
170314 |
100.45 |
100.45 |
100.15 |
100.22 |
-0.27 |
0 |
45 |
+0 |
Total Volume and Open Interest |
36,708 |
74,282 |
+2,762 |
EuroFX(CME) |
Mar17 |
170313 |
106.85 |
107.15 |
106.57 |
106.65 |
-0.29 |
402,889 |
105,381 |
-102,460 |
Jun17 |
170314 |
107.02 |
107.11 |
106.49 |
106.60 |
-0.49 |
366,159 |
378,096 |
+43,853 |
Sep17 |
170314 |
107.37 |
107.62 |
107.01 |
107.12 |
-0.48 |
146 |
1,115 |
+17 |
Total Volume and Open Interest |
514,367 |
474,582 |
+32,560 |
Mexican Peso(CME) |
Mar17 |
170313 |
509.75 |
511.63 |
508.75 |
510.25 |
+1.38 |
59,303 |
83,083 |
-17,794 |
Apr17 |
170314 |
505.25 |
505.25 |
505.25 |
505.25 |
-3.00 |
|
|
|
Total Volume and Open Interest |
88,616 |
241,252 |
+8,493 |
Brazilian Real(CME) |
Apr17 |
170314 |
315.00 |
315.00 |
312.65 |
312.70 |
-3.10 |
2,796 |
24,469 |
-774 |
May17 |
170314 |
312.25 |
312.80 |
310.90 |
310.90 |
-3.20 |
7 |
101 |
+4 |
Jun17 |
170314 |
308.25 |
310.30 |
308.25 |
308.45 |
-3.25 |
3 |
4,867 |
-3 |
Jul17 |
170314 |
306.55 |
306.55 |
306.55 |
306.55 |
-3.05 |
|
|
|
Total Volume and Open Interest |
2,806 |
29,437 |
-773 |
30-Year T-Bonds(CBOT) |
Mar17 |
170314 |
147~160 |
148~060 |
147~080 |
148~040 |
+0~160 |
1,415 |
3,146 |
-592 |
Jun17 |
170314 |
145~310 |
147~010 |
145~260 |
146~270 |
+0~150 |
351,765 |
657,667 |
-6,876 |
Sep17 |
170314 |
145~220 |
145~220 |
145~220 |
145~220 |
+0~150 |
0 |
2 |
+0 |
Total Volume and Open Interest |
353,180 |
660,815 |
-7,468 |
10-Year T-Notes(CBOT) |
Mar17 |
170314 |
123~125 |
123~215 |
123~105 |
123~180 |
+0~030 |
8,547 |
28,245 |
-3,153 |
Jun17 |
170314 |
122~215 |
122~315 |
122~205 |
122~280 |
+0~025 |
1,648,148 |
3,186,234 |
-46,449 |
Sep17 |
170314 |
122~020 |
122~075 |
122~020 |
122~075 |
+0~005 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,656,695 |
3,214,480 |
-49,602 |
5-Year T-Notes(CBOT) |
Mar17 |
170314 |
117~004 |
117~040 |
116~316 |
117~020 |
+0~010 |
14,212 |
66,996 |
-10,097 |
Jun17 |
170314 |
116~166 |
116~220 |
116~162 |
116~196 |
+0~010 |
905,722 |
3,029,855 |
+13,008 |
Sep17 |
170314 |
116~012 |
116~012 |
116~012 |
116~012 |
+0~010 |
0 |
2 |
+0 |
Total Volume and Open Interest |
919,934 |
3,096,853 |
+2,911 |
2 Year T-Notes(CBOT) |
Mar17 |
170314 |
108~072 |
108~080 |
108~072 |
108~074 |
-0~002 |
5,086 |
16,058 |
-3,269 |
Jun17 |
170314 |
107~280 |
107~286 |
107~272 |
107~280 |
-0~002 |
319,367 |
1,404,441 |
-5,283 |
Sep17 |
170314 |
107~280 |
107~280 |
107~280 |
107~280 |
-0~002 |
|
|
|
Total Volume and Open Interest |
324,453 |
1,420,499 |
-8,552 |
Eurodollars(CME) |
Jun17 |
170314 |
98.645 |
98.655 |
98.645 |
98.650 |
+0.005 |
368,951 |
1,582,820 |
+9,852 |
Sep17 |
170314 |
98.500 |
98.515 |
98.500 |
98.505 |
+0.005 |
381,971 |
1,270,675 |
+55,904 |
Dec17 |
170314 |
98.345 |
98.360 |
98.345 |
98.350 |
unch |
472,225 |
1,447,542 |
-6,373 |
Mar18 |
170314 |
98.210 |
98.230 |
98.205 |
98.215 |
unch |
377,510 |
1,023,942 |
-50,727 |
Jun18 |
170314 |
98.055 |
98.075 |
98.050 |
98.065 |
unch |
348,447 |
927,296 |
+6,626 |
Sep18 |
170314 |
97.920 |
97.945 |
97.915 |
97.930 |
unch |
242,488 |
750,495 |
-2,292 |
Dec18 |
170314 |
97.780 |
97.810 |
97.775 |
97.795 |
unch |
333,745 |
1,200,809 |
+10,616 |
Mar19 |
170314 |
97.690 |
97.720 |
97.685 |
97.705 |
unch |
258,287 |
636,816 |
-63,086 |
Jun19 |
170314 |
97.600 |
97.635 |
97.595 |
97.620 |
unch |
232,513 |
634,477 |
+10,377 |
Sep19 |
170314 |
97.520 |
97.560 |
97.515 |
97.540 |
unch |
135,136 |
513,305 |
+185 |
Dec19 |
170314 |
97.430 |
97.470 |
97.425 |
97.450 |
-0.005 |
224,607 |
628,530 |
+6,392 |
Mar20 |
170314 |
97.375 |
97.425 |
97.375 |
97.400 |
-0.005 |
125,831 |
270,005 |
-39,810 |
Jun20 |
170314 |
97.325 |
97.375 |
97.325 |
97.355 |
unch |
76,591 |
196,818 |
-3,367 |
Sep20 |
170314 |
97.280 |
97.330 |
97.280 |
97.310 |
unch |
72,367 |
184,045 |
-2,717 |
Dec20 |
170314 |
97.225 |
97.275 |
97.225 |
97.250 |
-0.005 |
90,677 |
236,809 |
+4,953 |
Mar21 |
170314 |
97.185 |
97.240 |
97.185 |
97.215 |
-0.005 |
61,552 |
98,872 |
-14,522 |
Jun21 |
170314 |
97.150 |
97.205 |
97.150 |
97.180 |
unch |
58,757 |
105,448 |
-4,478 |
Sep21 |
170314 |
97.105 |
97.165 |
97.105 |
97.140 |
unch |
44,844 |
53,456 |
-1,388 |
Total Volume and Open Interest |
4,296,504 |
13,486,013 |
-73,272 |
Ultra T-Bond(CBOT) |
Mar17 |
170314 |
155~31 |
157~00 |
155~30 |
157~00 |
+0~20 |
593 |
17,293 |
-146 |
Jun17 |
170314 |
154~24 |
156~05 |
154~20 |
155~28 |
+0~19 |
108,699 |
694,492 |
-5,520 |
Sep17 |
170314 |
155~28 |
155~28 |
155~28 |
155~28 |
+0~19 |
|
|
|
Total Volume and Open Interest |
109,292 |
711,785 |
-5,666 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170314 |
132~125 |
132~240 |
132~125 |
132~240 |
+0~055 |
52 |
6,597 |
-20 |
Jun17 |
170314 |
131~010 |
131~170 |
131~000 |
131~135 |
+0~055 |
88,760 |
325,512 |
-866 |
Sep17 |
170314 |
131~135 |
131~135 |
131~135 |
131~135 |
+0~055 |
|
|
|
Total Volume and Open Interest |
88,812 |
332,109 |
-886 |
30 Day Federal Funds(CBOT) |
Mar17 |
170314 |
99.217 |
99.220 |
99.215 |
99.217 |
-0.003 |
10,295 |
107,445 |
+656 |
Apr17 |
170314 |
99.110 |
99.120 |
99.110 |
99.115 |
unch |
85,020 |
489,769 |
+6,851 |
May17 |
170314 |
99.095 |
99.105 |
99.095 |
99.100 |
unch |
72,443 |
256,738 |
+9,577 |
Jun17 |
170314 |
99.020 |
99.030 |
99.020 |
99.025 |
unch |
30,364 |
58,439 |
-1,233 |
Jul17 |
170314 |
98.960 |
98.970 |
98.960 |
98.965 |
unch |
50,745 |
132,321 |
+10,734 |
Aug17 |
170314 |
98.925 |
98.935 |
98.925 |
98.925 |
unch |
18,334 |
83,635 |
+3,209 |
Total Volume and Open Interest |
377,380 |
1,522,140 |
+63,519 |
Japanese Govt Bonds(SGX) |
Jun17 |
170313 |
149.97 |
150.00 |
149.89 |
149.93 |
+0.04 |
11,285 |
10,527 |
+5,764 |
Sep17 |
170313 |
149.93 |
149.93 |
149.93 |
149.93 |
+0.04 |
|
|
|
Dec17 |
170313 |
149.93 |
149.93 |
149.93 |
149.93 |
+0.04 |
|
|
|
Total Volume and Open Interest |
22,538 |
15,389 |
-250 |
Euro-Buxl(EUREX) |
Jun17 |
170314 |
163.24 |
165.56 |
162.80 |
165.24 |
+1.12 |
64,085 |
202,395 |
+18,831 |
Sep17 |
170314 |
161.84 |
163.68 |
161.84 |
163.42 |
+1.12 |
10 |
29 |
+13 |
Dec17 |
170314 |
163.04 |
163.04 |
163.04 |
163.04 |
+1.02 |
|
|
|
Total Volume and Open Interest |
64,095 |
202,424 |
-2,943 |
Euro-Bund(EUREX) |
Jun17 |
170314 |
159.03 |
159.66 |
158.73 |
159.56 |
+0.37 |
941,355 |
1,921,850 |
+241,270 |
Sep17 |
170314 |
160.17 |
161.01 |
160.17 |
160.96 |
+0.40 |
71 |
7,649 |
+36 |
Dec17 |
170314 |
156.87 |
160.46 |
156.87 |
160.46 |
+0.37 |
|
|
|
Total Volume and Open Interest |
941,426 |
1,929,499 |
-99,272 |
Euro-Bobl(EUREX) |
Jun17 |
170314 |
131.16 |
131.44 |
131.05 |
131.38 |
+0.16 |
687,081 |
1,482,408 |
+150,703 |
Sep17 |
170314 |
131.75 |
132.00 |
131.75 |
131.99 |
+0.16 |
12 |
41 |
+11 |
Dec17 |
170314 |
131.58 |
131.58 |
131.58 |
131.58 |
+0.16 |
|
|
|
Total Volume and Open Interest |
687,093 |
1,482,449 |
-90,803 |
Euro-Schatz(EUREX) |
Jun17 |
170314 |
112.25 |
112.32 |
112.25 |
112.30 |
+0.03 |
355,543 |
1,414,636 |
+164,799 |
Sep17 |
170314 |
112.15 |
112.15 |
112.15 |
112.15 |
+0.03 |
|
|
|
Dec17 |
170314 |
112.60 |
112.60 |
112.60 |
112.60 |
+0.03 |
|
|
|
Total Volume and Open Interest |
355,543 |
1,414,636 |
-19,054 |
3-Mth Euribor(EUREX) |
Mar17 |
170313 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
0 |
3,484 |
+0 |
Jun17 |
170314 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
252 |
33,912 |
+325 |
Sep17 |
170314 |
100.260 |
100.265 |
100.260 |
100.265 |
+0.005 |
0 |
4,661 |
+175 |
Total Volume and Open Interest |
298 |
70,074 |
-2,900 |
Long Gilt(LIFFE) |
Mar17 |
170314 |
127~01 |
127~12 |
127~00 |
127~12 |
+0~07 |
1,446 |
64,589 |
+111 |
Jun17 |
170314 |
125~29 |
126~11 |
125~24 |
126~08 |
+0~07 |
184,675 |
662,839 |
+3,066 |
Total Volume and Open Interest |
186,121 |
727,430 |
+3,177 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170314 |
99.65 |
99.66 |
99.65 |
99.65 |
unch |
34,750 |
357,722 |
+4,704 |
Jun17 |
170314 |
99.62 |
99.63 |
99.61 |
99.62 |
unch |
59,696 |
504,978 |
-4,699 |
Sep17 |
170314 |
99.57 |
99.58 |
99.57 |
99.58 |
unch |
68,392 |
376,564 |
-4,589 |
Dec17 |
170314 |
99.54 |
99.54 |
99.53 |
99.54 |
unch |
79,355 |
359,983 |
-9,444 |
Mar18 |
170314 |
99.49 |
99.50 |
99.48 |
99.49 |
-0.01 |
100,119 |
294,639 |
-12,829 |
Jun18 |
170314 |
99.45 |
99.46 |
99.43 |
99.45 |
unch |
95,219 |
313,434 |
-2,840 |
Total Volume and Open Interest |
924,049 |
3,213,262 |
-43,838 |
3-Mth Euribor(LIFFE) |
Jun17 |
170314 |
100.300 |
100.310 |
100.300 |
100.305 |
unch |
156,303 |
471,847 |
-541 |
Sep17 |
170314 |
100.255 |
100.270 |
100.255 |
100.265 |
+0.005 |
174,855 |
412,695 |
+5,098 |
Dec17 |
170314 |
100.215 |
100.230 |
100.210 |
100.225 |
+0.005 |
263,142 |
400,839 |
+10,414 |
Total Volume and Open Interest |
2,481,542 |
4,077,402 |
+63,727 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170310 |
98.18 |
98.18 |
98.18 |
98.18 |
unch |
17,902 |
25,997 |
-21,800 |
Jun17 |
170314 |
98.19 |
98.20 |
98.18 |
98.20 |
unch |
16,160 |
227,007 |
-8,293 |
Sep17 |
170314 |
98.16 |
98.16 |
98.14 |
98.16 |
unch |
21,634 |
186,650 |
-307 |
Dec17 |
170314 |
98.08 |
98.09 |
98.06 |
98.08 |
unch |
29,106 |
249,045 |
-5,011 |
Mar18 |
170314 |
97.97 |
97.99 |
97.96 |
97.99 |
+0.01 |
12,394 |
122,380 |
-3,105 |
Jun18 |
170314 |
97.87 |
97.88 |
97.84 |
97.88 |
+0.01 |
6,787 |
110,754 |
-1,169 |
Sep18 |
170314 |
97.76 |
97.76 |
97.73 |
97.76 |
unch |
5,107 |
78,296 |
-2,515 |
Dec18 |
170314 |
97.64 |
97.65 |
97.62 |
97.65 |
unch |
5,543 |
56,380 |
-2,127 |
Mar19 |
170314 |
97.54 |
97.54 |
97.51 |
97.54 |
unch |
3,826 |
19,609 |
+2,175 |
Jun19 |
170314 |
97.45 |
97.45 |
97.40 |
97.44 |
+0.01 |
353 |
6,547 |
-269 |
Total Volume and Open Interest |
101,164 |
1,061,632 |
-20,367 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170314 |
97.04 |
97.06 |
97.00 |
97.04 |
+0.01 |
512,463 |
722,565 |
-145,770 |
Jun17 |
170314 |
97.03 |
97.05 |
96.98 |
97.03 |
+0.01 |
440,263 |
607,543 |
+315,247 |
Total Volume and Open Interest |
952,726 |
1,330,108 |
+169,477 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170314 |
97.85 |
97.87 |
97.82 |
97.86 |
+0.01 |
441,854 |
827,574 |
-208,157 |
Jun17 |
170314 |
97.86 |
97.87 |
97.83 |
97.86 |
+0.00 |
325,489 |
423,125 |
+220,349 |
Total Volume and Open Interest |
767,343 |
1,250,699 |
+12,192 |
Gold(CMX) |
Apr17 |
170314 |
1203.5 |
1207.5 |
1196.9 |
1202.6 |
-0.5 |
257,842 |
204,831 |
-11,871 |
Jun17 |
170314 |
1206.8 |
1210.7 |
1200.2 |
1205.8 |
-0.7 |
18,809 |
126,822 |
+3,360 |
Aug17 |
170314 |
1208.0 |
1213.5 |
1203.9 |
1209.2 |
-0.6 |
3,756 |
30,593 |
+1,174 |
Oct17 |
170314 |
1212.6 |
1216.0 |
1206.7 |
1212.4 |
-0.5 |
1,053 |
4,671 |
+66 |
Dec17 |
170314 |
1215.1 |
1220.0 |
1211.0 |
1215.6 |
-0.5 |
2,931 |
29,057 |
-535 |
Feb18 |
170314 |
1218.1 |
1222.7 |
1218.1 |
1219.0 |
-0.5 |
612 |
6,524 |
+401 |
Apr18 |
170314 |
1224.0 |
1224.0 |
1222.6 |
1222.6 |
-0.5 |
0 |
371 |
+0 |
Jun18 |
170314 |
1226.3 |
1229.5 |
1226.3 |
1226.3 |
-0.5 |
24 |
4,730 |
+11 |
Aug18 |
170314 |
1230.2 |
1230.2 |
1230.2 |
1230.2 |
-0.5 |
0 |
609 |
+0 |
Oct18 |
170314 |
1234.2 |
1234.2 |
1234.2 |
1234.2 |
-0.4 |
0 |
5 |
+0 |
Dec18 |
170314 |
1238.3 |
1242.6 |
1238.3 |
1238.3 |
-0.3 |
0 |
5,775 |
+0 |
Total Volume and Open Interest |
285,574 |
418,427 |
-7,410 |
Silver(CMX) |
Mar17 |
170314 |
1692.5 |
1696.0 |
1688.8 |
1688.8 |
-4.7 |
170 |
1,148 |
-132 |
May17 |
170314 |
1698.5 |
1706.5 |
1687.5 |
1692.3 |
-4.9 |
75,847 |
147,435 |
-969 |
Jul17 |
170314 |
1704.5 |
1709.0 |
1694.0 |
1698.9 |
-4.8 |
2,264 |
16,576 |
+378 |
Sep17 |
170314 |
1712.0 |
1712.0 |
1705.2 |
1705.2 |
-4.9 |
1,544 |
7,697 |
-303 |
Dec17 |
170314 |
1722.0 |
1728.0 |
1714.5 |
1714.9 |
-5.0 |
1,261 |
12,729 |
-156 |
Mar18 |
170314 |
1735.0 |
1735.0 |
1724.7 |
1724.7 |
-5.0 |
0 |
370 |
+0 |
May18 |
170314 |
1731.3 |
1731.3 |
1731.3 |
1731.3 |
-5.0 |
0 |
26 |
+0 |
Total Volume and Open Interest |
81,417 |
188,390 |
-1,158 |
Platinum(NYMEX) |
Apr17 |
170314 |
940.5 |
945.2 |
936.7 |
938.9 |
-2.3 |
21,044 |
43,569 |
-1,404 |
Jul17 |
170314 |
942.8 |
948.0 |
940.0 |
942.1 |
-2.5 |
1,602 |
19,843 |
+741 |
Oct17 |
170314 |
952.4 |
952.4 |
945.1 |
946.1 |
-2.4 |
76 |
2,176 |
+13 |
Jan18 |
170314 |
951.5 |
951.8 |
949.8 |
949.8 |
-2.3 |
7 |
120 |
+5 |
Total Volume and Open Interest |
22,729 |
65,718 |
-645 |
Palladium(NYMEX) |
Mar17 |
170314 |
750.35 |
750.35 |
742.65 |
742.65 |
-12.65 |
2 |
49 |
-3 |
Jun17 |
170314 |
752.90 |
754.50 |
740.70 |
741.70 |
-12.75 |
4,831 |
28,108 |
-85 |
Sep17 |
170314 |
749.25 |
749.70 |
741.55 |
742.50 |
-12.80 |
202 |
373 |
+195 |
Total Volume and Open Interest |
5,041 |
28,541 |
+110 |
Copper(CMX) |
Mar17 |
170314 |
261.15 |
263.50 |
260.00 |
262.40 |
+0.75 |
637 |
1,868 |
-171 |
May17 |
170314 |
262.80 |
265.05 |
259.90 |
263.50 |
+0.95 |
67,344 |
136,319 |
-2,322 |
Jul17 |
170314 |
264.00 |
266.35 |
261.40 |
264.90 |
+0.90 |
8,506 |
40,697 |
+2,357 |
Sep17 |
170314 |
265.90 |
267.45 |
263.00 |
266.15 |
+0.95 |
4,075 |
17,069 |
-119 |
Dec17 |
170314 |
266.75 |
268.90 |
264.65 |
267.55 |
+0.95 |
4,641 |
27,945 |
+942 |
Total Volume and Open Interest |
86,504 |
262,556 |
+786 |
E-mini DJIA Index(CBOT) |
Mar17 |
170314 |
20884 |
20890 |
20788 |
20847 |
-41 |
110,718 |
95,682 |
-28,430 |
Jun17 |
170314 |
20837 |
20840 |
20745 |
20803 |
-40 |
180,278 |
69,890 |
+38,009 |
Sep17 |
170314 |
20774 |
20774 |
20701 |
20738 |
-51 |
28 |
100 |
+14 |
Dec17 |
170314 |
20696 |
20763 |
20696 |
20696 |
-51 |
0 |
6 |
+0 |
Total Volume and Open Interest |
291,024 |
165,678 |
+9,593 |
S & P 500(CME) |
Mar17 |
170314 |
2368.50 |
2368.50 |
2359.00 |
2366.40 |
-8.60 |
13,877 |
73,174 |
-10,027 |
Jun17 |
170314 |
2370.20 |
2370.60 |
2362.30 |
2363.10 |
-8.70 |
11,951 |
18,579 |
+5,625 |
Sep17 |
170314 |
2360.40 |
2360.40 |
2354.10 |
2360.40 |
-8.70 |
2 |
23 |
+2 |
Dec17 |
170314 |
2358.30 |
2358.30 |
2352.00 |
2358.30 |
-8.70 |
0 |
5 |
+0 |
Total Volume and Open Interest |
25,830 |
92,031 |
-4,150 |
S & P 500 E-Mini(Globex) |
Mar17 |
170314 |
2374.00 |
2374.75 |
2358.00 |
2366.50 |
-8.50 |
1,361,113 |
2,005,262 |
-486,304 |
Jun17 |
170314 |
2370.75 |
2371.50 |
2354.75 |
2363.00 |
-8.75 |
1,865,954 |
1,360,269 |
+550,003 |
Sep17 |
170314 |
2367.00 |
2367.00 |
2353.00 |
2360.50 |
-8.50 |
227 |
1,714 |
+17 |
Dec17 |
170314 |
2358.00 |
2358.25 |
2357.00 |
2358.25 |
-8.75 |
239 |
971 |
+106 |
Total Volume and Open Interest |
3,227,533 |
3,368,226 |
+63,822 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170314 |
5394.50 |
5396.80 |
5360.00 |
5381.50 |
-14.00 |
159,754 |
158,932 |
-46,545 |
Jun17 |
170314 |
5399.30 |
5400.50 |
5363.50 |
5385.50 |
-13.80 |
262,456 |
100,375 |
+70,633 |
Sep17 |
170314 |
5403.80 |
5403.80 |
5373.00 |
5387.50 |
-13.80 |
12 |
55 |
+2 |
Total Volume and Open Interest |
422,222 |
259,378 |
+24,090 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170314 |
1712.80 |
1713.20 |
1697.00 |
1706.90 |
-7.50 |
25,480 |
51,469 |
-15,180 |
Jun17 |
170314 |
1713.90 |
1713.90 |
1696.70 |
1706.40 |
-7.50 |
33,855 |
47,178 |
+15,988 |
Sep17 |
170314 |
1705.00 |
1705.00 |
1705.00 |
1705.00 |
-7.50 |
|
|
|
Total Volume and Open Interest |
59,335 |
98,647 |
+808 |
Volatility Index(CBOE) |
Mar17 |
170314 |
12.13 |
12.80 |
12.05 |
12.63 |
+0.50 |
89,296 |
207,158 |
-5,979 |
Apr17 |
170314 |
13.87 |
14.23 |
13.80 |
14.08 |
+0.20 |
59,298 |
224,559 |
+8,070 |
May17 |
170314 |
14.87 |
15.15 |
14.75 |
15.03 |
+0.15 |
17,032 |
63,425 |
+1,251 |
Jun17 |
170314 |
15.65 |
15.93 |
15.55 |
15.78 |
+0.13 |
5,262 |
32,956 |
+76 |
Total Volume and Open Interest |
176,807 |
599,072 |
+3,754 |
Russell 2000 Mini(ICE) |
Mar17 |
170314 |
1369.50 |
1370.00 |
1351.70 |
1362.60 |
-7.80 |
202,942 |
362,953 |
-106,868 |
Jun17 |
170314 |
1368.40 |
1369.20 |
1350.70 |
1361.20 |
-8.20 |
255,988 |
267,946 |
+116,158 |
Sep17 |
170314 |
1354.00 |
1360.20 |
1350.00 |
1360.20 |
-8.20 |
3 |
201 |
+3 |
Total Volume and Open Interest |
458,933 |
631,180 |
+9,293 |
Nikkei 225(CME) |
Jun17 |
170314 |
19620 |
19665 |
19460 |
19505 |
-105 |
13,274 |
33,686 |
+1,002 |
Sep17 |
170314 |
19520 |
19520 |
19520 |
19520 |
-105 |
4 |
4 |
+4 |
Total Volume and Open Interest |
13,278 |
33,690 |
+1,006 |
Nikkei 225(SGX) |
Jun17 |
170314 |
19495 |
19535 |
19480 |
19480 |
-25 |
91,216 |
190,284 |
+14,453 |
Sep17 |
170313 |
19420 |
19470 |
19360 |
19470 |
+330 |
0 |
409 |
+0 |
Dec17 |
170314 |
19335 |
19335 |
19335 |
19335 |
-25 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
91,251 |
198,588 |
-97,899 |
Nikkei 225 Mini(JPX) |
Mar17 |
170309 |
19245 |
19410 |
19245 |
19310 |
+60 |
496,363 |
433,766 |
-10,601 |
Jun17 |
170313 |
19490 |
19535 |
19400 |
19520 |
+350 |
137,920 |
209,086 |
+75,160 |
Sep17 |
170313 |
19455 |
19490 |
19345 |
19480 |
+350 |
479 |
1,517 |
+121 |
Total Volume and Open Interest |
698,966 |
650,910 |
+35,522 |
Nikkei 225(JPX) |
Mar17 |
170309 |
19250 |
19410 |
19240 |
19310 |
+60 |
93,539 |
218,402 |
-117,245 |
Jun17 |
170313 |
19480 |
19530 |
19400 |
19520 |
+350 |
85,539 |
290,726 |
+61,374 |
Sep17 |
170313 |
19450 |
19490 |
19360 |
19480 |
+350 |
5 |
9,304 |
+3 |
Total Volume and Open Interest |
188,524 |
535,604 |
-4,895 |
Nikkei 225(CME) Yen |
Mar17 |
170309 |
19295 |
19435 |
19265 |
19415 |
+95 |
37,733 |
47,047 |
-5,302 |
Jun17 |
170314 |
19565 |
19580 |
19380 |
19430 |
-110 |
48,575 |
54,690 |
+2,661 |
Sep17 |
170314 |
19385 |
19510 |
19365 |
19385 |
-110 |
8 |
0 |
+0 |
Total Volume and Open Interest |
48,583 |
54,691 |
+2,661 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170309 |
19290 |
19420 |
19290 |
19410 |
+90 |
2 |
92 |
-2 |
Jun17 |
170314 |
19430 |
19430 |
19430 |
19430 |
-110 |
0 |
6 |
+0 |
Sep17 |
170314 |
19390 |
19390 |
19385 |
19390 |
-100 |
|
|
|
Total Volume and Open Interest |
0 |
6 |
+0 |
CAC 40(EURONEXT) |
Mar17 |
170314 |
5013.5 |
5014.0 |
4957.5 |
4974.5 |
-25.0 |
98,994 |
389,006 |
+13,919 |
Apr17 |
170314 |
4948.0 |
4997.0 |
4941.5 |
4957.5 |
-25.0 |
17,703 |
90,504 |
+29,242 |
May17 |
170314 |
4920.0 |
4920.0 |
4880.0 |
4896.0 |
-25.0 |
12 |
134 |
-16 |
Jun17 |
170314 |
4882.0 |
4882.0 |
4829.5 |
4843.0 |
-24.5 |
1,660 |
11,733 |
+1,666 |
Total Volume and Open Interest |
122,369 |
495,392 |
+48,811 |
Hang Seng Index(HKFE) |
Mar17 |
170314 |
23812 |
23905 |
23751 |
23784 |
-18 |
91,972 |
134,399 |
-2,200 |
Apr17 |
170314 |
23800 |
23909 |
23766 |
23792 |
-19 |
2,464 |
5,623 |
+2,139 |
Total Volume and Open Interest |
94,835 |
148,509 |
+79 |
DAX(EUREX) |
Mar17 |
170314 |
12011.5 |
12011.5 |
11927.5 |
11988.0 |
-8.5 |
99,912 |
159,361 |
+11,931 |
Jun17 |
170314 |
12049.0 |
12049.0 |
11959.0 |
12019.5 |
-8.5 |
17,439 |
62,289 |
+38,882 |
Sep17 |
170314 |
11970.0 |
12007.0 |
11951.0 |
12007.0 |
-9.5 |
19 |
2,773 |
+14 |
Total Volume and Open Interest |
117,370 |
224,423 |
+11,068 |
Mini-DAX(EUREX) |
Mar17 |
170314 |
12003.0 |
12012.0 |
11927.0 |
11988.0 |
-8.5 |
29,552 |
10,793 |
+1,310 |
Jun17 |
170314 |
12041.0 |
12041.0 |
11962.0 |
12019.5 |
-8.5 |
377 |
4,882 |
+1,075 |
Sep17 |
170314 |
12004.0 |
12014.0 |
11990.0 |
12007.0 |
-9.5 |
10 |
64 |
+13 |
Total Volume and Open Interest |
29,939 |
15,739 |
-147 |
FT-SE 100(EURONEXT) |
Mar17 |
170314 |
7364.50 |
7381.00 |
7330.00 |
7346.50 |
-16.00 |
243,116 |
629,820 |
-66,300 |
Jun17 |
170314 |
7284.50 |
7306.00 |
7255.00 |
7272.50 |
-15.50 |
147,174 |
197,162 |
+77,081 |
Sep17 |
170314 |
7205.50 |
7205.50 |
7205.50 |
7205.50 |
-16.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
390,290 |
826,990 |
+10,781 |
SPI 200(SFE) |
Mar17 |
170314 |
5759.0 |
5786.0 |
5743.0 |
5762.0 |
+4.0 |
53,953 |
269,363 |
-531 |
Jun17 |
170314 |
5745.0 |
5770.0 |
5728.0 |
5747.0 |
+5.0 |
19,346 |
22,025 |
+13,299 |
Sep17 |
170314 |
5702.0 |
5702.0 |
5685.0 |
5691.0 |
+5.0 |
9 |
1,958 |
-8 |
Total Volume and Open Interest |
73,308 |
294,527 |
+12,760 |
FTSE MIB(ISE) |
Mar17 |
170314 |
19720.00 |
19720.00 |
19465.00 |
19552.00 |
-138.00 |
26,589 |
38,796 |
-1,421 |
Jun17 |
170314 |
19250.00 |
19275.00 |
19030.00 |
19110.00 |
-138.00 |
2,891 |
7,619 |
+1,242 |
Sep17 |
170314 |
19015.00 |
19015.00 |
19015.00 |
19015.00 |
-128.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
29,480 |
46,416 |
-179 |
KOSPI 200(KFE) |
Jun17 |
170314 |
275.70 |
278.15 |
275.25 |
278.00 |
+2.25 |
132,583 |
130,803 |
-341 |
Sep17 |
170314 |
276.10 |
278.60 |
275.95 |
278.50 |
+2.35 |
253 |
4,750 |
+82 |
Dec17 |
170314 |
277.40 |
279.00 |
276.90 |
279.00 |
+2.25 |
1 |
8,634 |
+1 |
Total Volume and Open Interest |
132,837 |
147,266 |
-258 |
GSCI(CME) |
Mar17 |
170314 |
373.40 |
376.55 |
373.30 |
375.00 |
-3.20 |
2,988 |
3,298 |
-2,869 |
Apr17 |
170314 |
376.00 |
378.40 |
375.35 |
376.95 |
-3.20 |
2,964 |
11,715 |
+2,858 |
May17 |
170314 |
378.95 |
378.95 |
378.95 |
378.95 |
-3.20 |
|
|
|
Total Volume and Open Interest |
5,952 |
15,013 |
-11 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|