|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 15, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170315 |
998.75 |
1007.75 |
995.25 |
998.00 |
-1.25 |
75,850 |
316,445 |
-2,613 |
Jul17 |
170315 |
1008.25 |
1017.25 |
1004.75 |
1008.00 |
-1.00 |
28,764 |
161,807 |
+2,606 |
Aug17 |
170315 |
1010.25 |
1017.50 |
1006.00 |
1008.75 |
-1.25 |
2,673 |
17,408 |
-191 |
Sep17 |
170315 |
1002.25 |
1008.00 |
997.00 |
999.50 |
-1.50 |
1,164 |
5,283 |
+60 |
Nov17 |
170315 |
994.00 |
1001.50 |
990.00 |
993.00 |
-1.50 |
18,393 |
149,705 |
+131 |
Jan18 |
170315 |
999.50 |
1006.25 |
995.50 |
998.00 |
-1.50 |
666 |
7,674 |
+78 |
Mar18 |
170315 |
1006.50 |
1006.50 |
998.00 |
1000.75 |
-1.00 |
310 |
7,610 |
+27 |
May18 |
170315 |
1004.50 |
1008.00 |
1001.50 |
1003.50 |
-1.00 |
115 |
2,575 |
+54 |
Jul18 |
170315 |
1014.50 |
1014.50 |
1005.75 |
1008.00 |
-0.50 |
55 |
8,874 |
-9 |
Aug18 |
170315 |
1003.00 |
1003.00 |
1003.00 |
1003.00 |
-0.50 |
0 |
26 |
+0 |
Sep18 |
170315 |
986.00 |
986.00 |
986.00 |
986.00 |
-3.25 |
0 |
23 |
+0 |
Nov18 |
170315 |
978.00 |
983.00 |
974.25 |
976.50 |
-1.25 |
148 |
2,156 |
+47 |
Jan19 |
170315 |
978.75 |
978.75 |
974.50 |
978.75 |
-1.25 |
1 |
43 |
+1 |
Mar19 |
170315 |
978.75 |
978.75 |
978.75 |
978.75 |
-1.25 |
|
|
|
Total Volume and Open Interest |
129,123 |
679,887 |
-695 |
Soybean Meal(CBOT) |
May17 |
170315 |
327.00 |
329.20 |
326.50 |
327.60 |
+0.40 |
33,715 |
180,702 |
-927 |
Jul17 |
170315 |
330.60 |
332.50 |
329.70 |
330.90 |
+0.30 |
10,522 |
89,775 |
+532 |
Aug17 |
170315 |
330.20 |
331.70 |
329.10 |
330.10 |
unch |
831 |
12,017 |
+117 |
Sep17 |
170315 |
328.90 |
330.50 |
327.90 |
328.70 |
-0.10 |
472 |
9,960 |
+35 |
Oct17 |
170315 |
326.70 |
327.20 |
324.80 |
325.60 |
-0.20 |
822 |
9,511 |
+205 |
Dec17 |
170315 |
326.00 |
327.50 |
325.10 |
326.00 |
-0.10 |
3,134 |
44,385 |
+191 |
Jan18 |
170315 |
326.10 |
326.50 |
324.70 |
325.50 |
+0.10 |
77 |
2,407 |
+45 |
Mar18 |
170315 |
326.20 |
326.70 |
324.80 |
325.50 |
-0.10 |
58 |
3,591 |
-5 |
May18 |
170315 |
326.20 |
326.30 |
325.10 |
325.40 |
-0.10 |
56 |
1,536 |
+3 |
Jul18 |
170315 |
326.30 |
327.40 |
325.80 |
326.40 |
unch |
10 |
1,838 |
+1 |
Total Volume and Open Interest |
49,855 |
356,797 |
+33 |
Soybean Oil(CBOT) |
May17 |
170315 |
32.28 |
32.69 |
32.12 |
32.22 |
-0.08 |
54,626 |
183,152 |
+4,399 |
Jul17 |
170315 |
32.57 |
32.98 |
32.39 |
32.50 |
-0.08 |
23,468 |
93,773 |
-310 |
Aug17 |
170315 |
32.70 |
33.07 |
32.51 |
32.60 |
-0.08 |
2,732 |
15,340 |
+558 |
Sep17 |
170315 |
32.77 |
33.15 |
32.61 |
32.70 |
-0.07 |
1,404 |
10,930 |
+406 |
Oct17 |
170315 |
32.85 |
33.17 |
32.65 |
32.73 |
-0.10 |
1,095 |
10,242 |
+35 |
Dec17 |
170315 |
32.98 |
33.37 |
32.84 |
32.94 |
-0.06 |
5,704 |
45,548 |
+524 |
Jan18 |
170315 |
33.21 |
33.40 |
33.05 |
33.12 |
-0.07 |
469 |
4,326 |
+143 |
Mar18 |
170315 |
33.39 |
33.58 |
33.23 |
33.31 |
-0.09 |
267 |
4,179 |
+85 |
May18 |
170315 |
33.60 |
33.82 |
33.48 |
33.48 |
-0.09 |
207 |
1,356 |
-18 |
Jul18 |
170315 |
33.79 |
33.79 |
33.64 |
33.64 |
-0.10 |
37 |
1,509 |
+9 |
Total Volume and Open Interest |
90,086 |
372,263 |
+5,657 |
Canola(WCE) |
Mar17 |
170314 |
517.3 |
517.3 |
517.3 |
517.3 |
-3.6 |
|
|
|
May17 |
170315 |
514.2 |
517.7 |
510.0 |
510.8 |
-3.4 |
8,218 |
80,453 |
-1,052 |
Jul17 |
170315 |
518.6 |
521.8 |
514.5 |
515.5 |
-2.5 |
2,191 |
42,525 |
+799 |
Nov17 |
170315 |
497.5 |
500.2 |
494.6 |
495.7 |
-1.5 |
2,905 |
50,703 |
+746 |
Jan18 |
170315 |
505.2 |
505.2 |
500.1 |
501.1 |
-1.8 |
75 |
6,110 |
+16 |
Total Volume and Open Interest |
13,398 |
180,163 |
+514 |
Corn(CBOT) |
May17 |
170315 |
362.25 |
364.75 |
362.00 |
363.50 |
+1.25 |
133,899 |
608,655 |
-8,324 |
Jul17 |
170315 |
369.75 |
372.25 |
369.25 |
371.00 |
+1.25 |
53,592 |
332,067 |
+641 |
Sep17 |
170315 |
376.75 |
379.00 |
376.25 |
377.50 |
+0.75 |
22,977 |
149,375 |
+1,781 |
Dec17 |
170315 |
384.25 |
386.50 |
383.75 |
385.00 |
+0.75 |
26,067 |
203,215 |
-2,458 |
Mar18 |
170315 |
393.25 |
395.25 |
393.25 |
394.00 |
+0.75 |
1,635 |
40,188 |
-214 |
May18 |
170315 |
398.50 |
399.75 |
397.75 |
399.00 |
+0.75 |
213 |
5,500 |
-35 |
Jul18 |
170315 |
402.75 |
404.50 |
402.25 |
403.25 |
+0.75 |
576 |
13,303 |
+159 |
Sep18 |
170315 |
397.25 |
397.25 |
395.00 |
397.25 |
+1.25 |
0 |
1,535 |
+0 |
Dec18 |
170315 |
397.50 |
399.00 |
397.00 |
397.75 |
+0.75 |
409 |
15,239 |
+118 |
Mar19 |
170315 |
403.75 |
403.75 |
403.75 |
403.75 |
+0.75 |
0 |
217 |
+0 |
Total Volume and Open Interest |
241,018 |
1,370,184 |
-9,535 |
Wheat(CBOT) |
May17 |
170315 |
431.00 |
437.00 |
430.50 |
436.00 |
+5.50 |
70,876 |
227,319 |
+8,095 |
Jul17 |
170315 |
446.00 |
452.25 |
445.75 |
450.75 |
+5.00 |
29,436 |
103,699 |
+4,581 |
Sep17 |
170315 |
461.00 |
466.25 |
460.50 |
465.25 |
+4.75 |
8,670 |
46,068 |
+2,189 |
Dec17 |
170315 |
479.25 |
484.50 |
478.75 |
483.00 |
+4.25 |
6,318 |
57,914 |
+980 |
Mar18 |
170315 |
494.25 |
498.75 |
494.00 |
497.50 |
+4.00 |
1,016 |
9,633 |
+17 |
May18 |
170315 |
503.00 |
504.25 |
503.00 |
504.25 |
+4.00 |
106 |
970 |
+16 |
Total Volume and Open Interest |
116,558 |
447,527 |
+15,901 |
Wheat(KCBT) |
May17 |
170315 |
443.00 |
450.00 |
441.75 |
447.25 |
+4.75 |
23,511 |
95,410 |
-1,774 |
Jul17 |
170315 |
455.00 |
464.00 |
454.25 |
459.00 |
+4.50 |
13,422 |
71,724 |
+345 |
Sep17 |
170315 |
470.00 |
476.25 |
470.00 |
473.75 |
+4.50 |
3,138 |
18,179 |
+771 |
Dec17 |
170315 |
490.00 |
496.50 |
490.00 |
493.50 |
+4.00 |
3,775 |
20,315 |
+603 |
Mar18 |
170315 |
506.25 |
508.00 |
506.25 |
508.00 |
+4.00 |
1,452 |
4,560 |
+195 |
May18 |
170315 |
516.25 |
516.25 |
515.00 |
515.00 |
+2.50 |
661 |
1,743 |
+147 |
Jul18 |
170315 |
517.75 |
519.00 |
517.75 |
519.00 |
+2.00 |
269 |
1,307 |
+3 |
Total Volume and Open Interest |
46,257 |
213,576 |
+292 |
Wheat(MGE) |
May17 |
170315 |
532.50 |
545.00 |
532.50 |
540.50 |
+8.00 |
3,492 |
33,917 |
-243 |
Jul17 |
170315 |
540.00 |
548.00 |
540.00 |
546.25 |
+6.50 |
1,524 |
17,422 |
+240 |
Sep17 |
170315 |
547.00 |
554.50 |
547.00 |
552.25 |
+5.75 |
429 |
8,739 |
-17 |
Dec17 |
170315 |
557.00 |
566.75 |
556.75 |
562.25 |
+6.00 |
1,388 |
7,121 |
-65 |
Mar18 |
170315 |
569.25 |
574.00 |
569.25 |
573.00 |
+5.00 |
1,235 |
3,793 |
+429 |
May18 |
170315 |
578.50 |
578.50 |
573.25 |
578.50 |
+4.25 |
903 |
1,495 |
+495 |
Total Volume and Open Interest |
8,986 |
72,825 |
+845 |
Oats(CBOT) |
May17 |
170315 |
254.00 |
258.00 |
251.50 |
257.25 |
+3.50 |
185 |
5,170 |
-48 |
Jul17 |
170315 |
247.00 |
250.00 |
246.00 |
249.00 |
+2.50 |
33 |
1,018 |
-15 |
Sep17 |
170315 |
241.50 |
241.50 |
241.50 |
241.50 |
+2.50 |
10 |
36 |
+0 |
Dec17 |
170315 |
238.50 |
241.00 |
238.50 |
240.75 |
+3.25 |
39 |
434 |
+23 |
Total Volume and Open Interest |
268 |
6,768 |
-41 |
Rough Rice(CBOT) |
Mar17 |
170314 |
9.58 |
9.58 |
9.55 |
9.55 |
-0.07 |
7 |
11 |
-30 |
May17 |
170315 |
9.73 |
9.77 |
9.64 |
9.68 |
-0.06 |
547 |
10,204 |
-232 |
Jul17 |
170315 |
9.97 |
9.99 |
9.93 |
9.93 |
-0.06 |
31 |
1,051 |
-16 |
Sep17 |
170315 |
10.15 |
10.28 |
10.15 |
10.15 |
-0.06 |
6 |
43 |
+5 |
Total Volume and Open Interest |
591 |
11,323 |
-249 |
Live Cattle(CME) |
Apr17 |
170315 |
116.450 |
118.080 |
116.200 |
117.700 |
+1.370 |
27,696 |
81,549 |
-3,793 |
Jun17 |
170315 |
106.900 |
108.350 |
106.785 |
108.250 |
+1.350 |
22,697 |
132,641 |
+6,983 |
Aug17 |
170315 |
102.900 |
104.050 |
102.750 |
103.980 |
+1.130 |
8,162 |
66,330 |
+1,137 |
Oct17 |
170315 |
103.000 |
103.930 |
102.885 |
103.850 |
+0.815 |
4,721 |
41,590 |
+1,012 |
Dec17 |
170315 |
103.950 |
104.900 |
103.930 |
104.785 |
+0.735 |
1,942 |
17,883 |
+416 |
Feb18 |
170315 |
104.400 |
105.150 |
104.285 |
105.035 |
+0.605 |
533 |
5,879 |
+104 |
Total Volume and Open Interest |
65,924 |
348,040 |
+5,957 |
Feeder Cattle(CME) |
Mar17 |
170315 |
127.850 |
129.435 |
127.830 |
129.235 |
+1.385 |
1,318 |
3,951 |
-478 |
Apr17 |
170315 |
127.450 |
129.035 |
127.250 |
128.700 |
+1.270 |
5,491 |
12,537 |
-717 |
May17 |
170315 |
126.500 |
127.980 |
126.350 |
127.730 |
+1.195 |
3,567 |
17,611 |
+465 |
Aug17 |
170315 |
127.830 |
129.000 |
127.600 |
128.985 |
+1.155 |
2,266 |
11,737 |
+571 |
Sep17 |
170315 |
127.000 |
128.250 |
126.930 |
128.200 |
+1.020 |
391 |
2,252 |
+149 |
Oct17 |
170315 |
126.000 |
127.000 |
125.980 |
126.885 |
+0.805 |
143 |
768 |
+51 |
Nov17 |
170315 |
125.050 |
125.700 |
125.050 |
125.430 |
+0.500 |
105 |
422 |
-3 |
Total Volume and Open Interest |
13,306 |
49,494 |
+38 |
Lean Hogs(CME) |
Apr17 |
170315 |
70.500 |
70.785 |
69.800 |
70.080 |
-0.750 |
27,483 |
46,198 |
-4,485 |
May17 |
170315 |
75.035 |
75.250 |
74.385 |
74.900 |
-0.430 |
96 |
1,978 |
+19 |
Jun17 |
170315 |
79.000 |
79.230 |
78.330 |
78.830 |
-0.350 |
18,751 |
74,927 |
+2,701 |
Jul17 |
170315 |
78.800 |
78.800 |
78.150 |
78.430 |
-0.470 |
6,328 |
19,959 |
+82 |
Aug17 |
170315 |
78.750 |
78.750 |
78.150 |
78.400 |
-0.450 |
4,789 |
29,263 |
+572 |
Oct17 |
170315 |
68.500 |
68.600 |
68.200 |
68.400 |
-0.300 |
2,901 |
23,797 |
+364 |
Dec17 |
170315 |
63.750 |
64.035 |
63.630 |
63.785 |
-0.350 |
1,694 |
14,165 |
+674 |
Feb18 |
170315 |
66.650 |
66.800 |
66.500 |
66.635 |
-0.265 |
853 |
2,898 |
+200 |
Total Volume and Open Interest |
63,470 |
214,762 |
+367 |
Class III Milk(CME) |
Mar17 |
170315 |
15.70 |
15.73 |
15.65 |
15.66 |
-0.06 |
138 |
4,743 |
-12 |
Apr17 |
170315 |
15.45 |
15.54 |
15.14 |
15.24 |
-0.27 |
556 |
4,472 |
+145 |
May17 |
170315 |
15.74 |
15.75 |
15.31 |
15.36 |
-0.39 |
439 |
4,161 |
+171 |
Jun17 |
170315 |
16.03 |
16.13 |
15.77 |
15.83 |
-0.32 |
210 |
3,990 |
+88 |
Jul17 |
170315 |
16.54 |
16.54 |
16.35 |
16.37 |
-0.18 |
85 |
2,968 |
+34 |
Aug17 |
170315 |
16.79 |
16.84 |
16.74 |
16.74 |
-0.10 |
51 |
2,518 |
+22 |
Sep17 |
170315 |
16.88 |
16.90 |
16.79 |
16.80 |
-0.10 |
58 |
2,486 |
+25 |
Oct17 |
170315 |
16.70 |
16.71 |
16.59 |
16.59 |
-0.09 |
122 |
2,046 |
+6 |
Nov17 |
170315 |
16.58 |
16.60 |
16.41 |
16.44 |
-0.16 |
110 |
1,827 |
+17 |
Dec17 |
170315 |
16.40 |
16.41 |
16.31 |
16.32 |
-0.13 |
12 |
1,696 |
+6 |
Jan18 |
170315 |
16.45 |
16.45 |
16.30 |
16.30 |
-0.10 |
1 |
532 |
+1 |
Feb18 |
170315 |
16.45 |
16.45 |
16.30 |
16.30 |
-0.18 |
0 |
487 |
+0 |
Mar18 |
170315 |
16.45 |
16.45 |
16.25 |
16.25 |
-0.15 |
2 |
378 |
+2 |
Total Volume and Open Interest |
1,811 |
33,266 |
+527 |
Cocoa(ICE) |
Mar17 |
170315 |
2048 |
2048 |
2048 |
2048 |
-43 |
|
|
|
May17 |
170315 |
2067 |
2079 |
2037 |
2048 |
-10 |
27,515 |
125,994 |
-3,348 |
Jul17 |
170315 |
2065 |
2081 |
2044 |
2054 |
-5 |
12,721 |
72,224 |
-814 |
Sep17 |
170315 |
2076 |
2087 |
2054 |
2063 |
-2 |
5,842 |
35,721 |
+1,426 |
Dec17 |
170315 |
2095 |
2107 |
2074 |
2084 |
-1 |
2,661 |
21,836 |
-354 |
Mar18 |
170315 |
2120 |
2129 |
2101 |
2109 |
-1 |
2,188 |
17,214 |
+486 |
May18 |
170315 |
2145 |
2145 |
2125 |
2127 |
-1 |
1,432 |
6,122 |
+245 |
Total Volume and Open Interest |
53,153 |
291,970 |
-2,305 |
Coffee "C"(ICE) |
Mar17 |
170315 |
139.20 |
139.20 |
139.20 |
139.20 |
-0.40 |
4 |
32 |
+0 |
May17 |
170315 |
141.40 |
142.20 |
140.40 |
140.90 |
-0.35 |
19,896 |
94,733 |
-387 |
Jul17 |
170315 |
143.75 |
144.45 |
142.70 |
143.20 |
-0.40 |
8,086 |
39,112 |
+1,970 |
Sep17 |
170315 |
145.95 |
146.60 |
145.00 |
145.50 |
-0.35 |
4,127 |
22,009 |
+1,150 |
Dec17 |
170315 |
149.25 |
149.85 |
148.30 |
148.80 |
-0.35 |
2,453 |
16,335 |
+326 |
Mar18 |
170315 |
152.55 |
153.10 |
151.55 |
152.10 |
-0.30 |
748 |
5,486 |
+32 |
Total Volume and Open Interest |
35,502 |
183,894 |
+3,157 |
Orange Juice(ICE) |
May17 |
170315 |
176.00 |
179.15 |
173.20 |
178.10 |
+2.80 |
434 |
8,115 |
+58 |
Jul17 |
170315 |
170.00 |
173.25 |
168.25 |
172.30 |
+2.60 |
96 |
1,541 |
+55 |
Sep17 |
170315 |
165.00 |
170.00 |
165.00 |
168.35 |
+2.55 |
12 |
609 |
+8 |
Nov17 |
170315 |
165.00 |
166.65 |
164.80 |
164.80 |
+2.05 |
3 |
142 |
+3 |
Jan18 |
170315 |
164.50 |
164.50 |
163.25 |
163.25 |
+2.45 |
0 |
4 |
+0 |
Mar18 |
170315 |
163.25 |
163.25 |
163.25 |
163.25 |
+2.45 |
|
|
|
Total Volume and Open Interest |
545 |
10,411 |
+84 |
Sugar #11(ICE) |
May17 |
170315 |
18.20 |
18.29 |
18.13 |
18.23 |
+0.07 |
40,186 |
301,681 |
-2,338 |
Jul17 |
170315 |
18.13 |
18.21 |
18.07 |
18.17 |
+0.08 |
24,700 |
173,454 |
+984 |
Oct17 |
170315 |
18.18 |
18.28 |
18.14 |
18.23 |
+0.06 |
14,947 |
121,099 |
+2,240 |
Mar18 |
170315 |
18.56 |
18.62 |
18.50 |
18.58 |
+0.07 |
5,781 |
92,250 |
+1,061 |
May18 |
170315 |
18.34 |
18.37 |
18.28 |
18.35 |
+0.05 |
1,936 |
28,006 |
+398 |
Jul18 |
170315 |
18.00 |
18.10 |
18.00 |
18.06 |
+0.02 |
1,179 |
16,411 |
-117 |
Oct18 |
170315 |
18.00 |
18.00 |
17.93 |
17.96 |
+0.01 |
695 |
18,152 |
+304 |
Mar19 |
170315 |
18.02 |
18.05 |
17.98 |
18.01 |
-0.01 |
446 |
9,260 |
+108 |
Total Volume and Open Interest |
89,894 |
769,420 |
+2,636 |
London Cocoa(LCE) |
Mar17 |
170315 |
1688 |
1707 |
1681 |
1683 |
-13 |
2,181 |
18,946 |
-1,643 |
May17 |
170315 |
1693 |
1708 |
1678 |
1683 |
-13 |
11,665 |
104,867 |
-830 |
Jul17 |
170315 |
1706 |
1719 |
1690 |
1696 |
-11 |
6,847 |
64,107 |
+1,028 |
Sep17 |
170315 |
1715 |
1728 |
1700 |
1705 |
-12 |
4,314 |
40,899 |
-156 |
Dec17 |
170315 |
1730 |
1741 |
1717 |
1721 |
-10 |
2,953 |
38,706 |
+261 |
Mar18 |
170315 |
1745 |
1756 |
1732 |
1736 |
-11 |
2,380 |
25,926 |
+810 |
May18 |
170315 |
1760 |
1771 |
1749 |
1751 |
-11 |
404 |
8,489 |
+27 |
Total Volume and Open Interest |
30,787 |
308,630 |
-501 |
London Sugar(LCE) |
May17 |
170315 |
514.00 |
514.80 |
512.00 |
513.80 |
+1.20 |
4,749 |
41,962 |
-437 |
Aug17 |
170315 |
504.50 |
506.60 |
503.50 |
505.20 |
+0.40 |
2,489 |
21,178 |
+877 |
Oct17 |
170315 |
490.20 |
491.60 |
489.20 |
490.50 |
unch |
738 |
14,933 |
+32 |
Dec17 |
170315 |
485.30 |
485.30 |
482.50 |
483.90 |
-1.10 |
226 |
5,964 |
-63 |
Mar18 |
170315 |
485.80 |
485.80 |
482.90 |
484.00 |
-1.80 |
74 |
4,526 |
+16 |
Total Volume and Open Interest |
8,302 |
90,862 |
+435 |
Cotton(ICE) |
May17 |
170315 |
77.33 |
78.26 |
77.17 |
78.08 |
+0.93 |
10,916 |
159,808 |
+105 |
Jul17 |
170315 |
78.27 |
79.22 |
78.21 |
79.09 |
+0.90 |
6,316 |
47,911 |
+196 |
Oct17 |
170315 |
76.38 |
76.38 |
76.09 |
76.09 |
+0.59 |
1 |
37 |
+1 |
Dec17 |
170315 |
75.00 |
75.44 |
74.96 |
75.35 |
+0.32 |
3,294 |
59,577 |
+923 |
Mar18 |
170315 |
75.05 |
75.17 |
75.05 |
75.17 |
+0.33 |
239 |
5,869 |
+17 |
May18 |
170315 |
75.08 |
75.08 |
75.08 |
75.08 |
+0.31 |
25 |
555 |
+3 |
Total Volume and Open Interest |
20,815 |
275,108 |
+1,265 |
Lumber(CME) |
Mar17 |
170315 |
345.5 |
348.8 |
340.2 |
340.9 |
-5.3 |
32 |
59 |
-20 |
May17 |
170315 |
360.1 |
369.5 |
357.9 |
365.5 |
+6.0 |
310 |
3,982 |
-112 |
Jul17 |
170315 |
370.4 |
379.8 |
370.4 |
375.6 |
+5.8 |
30 |
827 |
+4 |
Sep17 |
170315 |
374.2 |
380.6 |
374.2 |
379.4 |
+8.8 |
10 |
212 |
+5 |
Total Volume and Open Interest |
382 |
5,127 |
-123 |
Crude Oil(NYM) |
Apr17 |
170315 |
48.76 |
49.04 |
48.16 |
48.86 |
+1.14 |
601,362 |
264,173 |
-24,516 |
May17 |
170315 |
49.22 |
49.58 |
48.78 |
49.38 |
+1.03 |
254,113 |
463,803 |
+34,377 |
Jun17 |
170315 |
49.75 |
49.99 |
49.26 |
49.78 |
+0.95 |
105,797 |
282,162 |
+5,025 |
Jul17 |
170315 |
49.95 |
50.30 |
49.61 |
50.09 |
+0.90 |
49,047 |
113,314 |
+4,487 |
Aug17 |
170315 |
50.37 |
50.52 |
49.87 |
50.32 |
+0.87 |
25,676 |
80,802 |
+1,100 |
Sep17 |
170315 |
50.50 |
50.68 |
50.12 |
50.47 |
+0.83 |
25,578 |
139,205 |
+2,050 |
Oct17 |
170315 |
50.45 |
50.75 |
50.25 |
50.57 |
+0.79 |
10,258 |
64,602 |
-21 |
Nov17 |
170315 |
50.38 |
50.80 |
50.33 |
50.63 |
+0.74 |
10,857 |
49,244 |
-939 |
Dec17 |
170315 |
50.87 |
50.98 |
50.33 |
50.67 |
+0.69 |
47,776 |
242,237 |
-1,471 |
Jan18 |
170315 |
50.62 |
51.01 |
50.43 |
50.70 |
+0.66 |
5,428 |
54,282 |
+718 |
Feb18 |
170315 |
50.61 |
50.78 |
50.43 |
50.72 |
+0.63 |
2,803 |
29,730 |
-68 |
Mar18 |
170315 |
50.65 |
50.92 |
50.49 |
50.72 |
+0.60 |
3,604 |
41,359 |
+101 |
Apr18 |
170315 |
50.72 |
50.72 |
50.40 |
50.72 |
+0.57 |
1,464 |
16,289 |
+214 |
May18 |
170315 |
50.71 |
50.71 |
50.71 |
50.71 |
+0.54 |
1,017 |
10,205 |
+329 |
Jun18 |
170315 |
50.62 |
50.94 |
50.46 |
50.69 |
+0.51 |
12,182 |
67,166 |
+2,306 |
Jul18 |
170315 |
50.64 |
50.64 |
50.64 |
50.64 |
+0.48 |
861 |
12,657 |
+499 |
Total Volume and Open Interest |
1,177,532 |
2,195,126 |
+24,373 |
e-miNY Crude Oil(NYM) |
Apr17 |
170315 |
48.700 |
49.050 |
48.150 |
48.850 |
+1.125 |
15,158 |
2,547 |
-82 |
May17 |
170315 |
49.300 |
49.600 |
48.800 |
49.375 |
+1.025 |
496 |
695 |
+58 |
Jun17 |
170315 |
49.700 |
49.950 |
49.300 |
49.775 |
+0.950 |
174 |
315 |
+55 |
Jul17 |
170315 |
50.000 |
50.200 |
49.850 |
50.100 |
+0.900 |
8 |
168 |
+0 |
Aug17 |
170315 |
50.350 |
50.350 |
49.925 |
50.325 |
+0.875 |
4 |
18 |
+2 |
Sep17 |
170315 |
50.300 |
50.475 |
50.300 |
50.475 |
+0.825 |
4 |
142 |
-2 |
Oct17 |
170315 |
50.575 |
50.575 |
49.800 |
50.575 |
+0.800 |
5 |
26 |
+1 |
Nov17 |
170315 |
50.350 |
50.625 |
50.350 |
50.625 |
+0.725 |
7 |
28 |
+3 |
Dec17 |
170315 |
50.500 |
50.800 |
50.500 |
50.675 |
+0.700 |
19 |
108 |
+0 |
Jan18 |
170315 |
50.700 |
50.700 |
49.800 |
50.700 |
+0.650 |
23 |
134 |
+21 |
Total Volume and Open Interest |
15,923 |
4,355 |
+75 |
NY Harbor ULSD(NYM) |
Apr17 |
170315 |
151.18 |
152.13 |
150.16 |
151.24 |
+2.05 |
54,427 |
87,726 |
+1,380 |
May17 |
170315 |
152.20 |
152.82 |
150.86 |
151.88 |
+1.99 |
34,365 |
87,578 |
+3,042 |
Jun17 |
170315 |
153.09 |
153.59 |
151.63 |
152.58 |
+1.90 |
26,465 |
66,051 |
+961 |
Jul17 |
170315 |
153.36 |
154.16 |
152.58 |
153.42 |
+1.86 |
13,833 |
31,722 |
+2,417 |
Aug17 |
170315 |
154.49 |
155.15 |
153.72 |
154.50 |
+1.85 |
6,818 |
18,078 |
+32 |
Sep17 |
170315 |
156.35 |
156.35 |
155.08 |
155.73 |
+1.83 |
3,864 |
19,298 |
-565 |
Oct17 |
170315 |
157.10 |
157.60 |
156.23 |
156.91 |
+1.78 |
1,439 |
7,960 |
+42 |
Nov17 |
170315 |
158.13 |
158.48 |
157.27 |
157.93 |
+1.70 |
1,001 |
11,222 |
+19 |
Dec17 |
170315 |
158.58 |
159.55 |
157.97 |
158.77 |
+1.63 |
4,467 |
50,686 |
-271 |
Jan18 |
170315 |
159.64 |
160.16 |
159.32 |
159.67 |
+1.57 |
581 |
6,773 |
+153 |
Feb18 |
170315 |
159.90 |
160.39 |
159.84 |
160.15 |
+1.50 |
282 |
2,985 |
+27 |
Mar18 |
170315 |
159.78 |
160.87 |
159.48 |
160.03 |
+1.46 |
349 |
2,513 |
+132 |
Apr18 |
170315 |
160.58 |
160.58 |
158.94 |
159.22 |
+1.45 |
68 |
2,085 |
-5 |
May18 |
170315 |
158.51 |
158.51 |
158.51 |
158.51 |
+1.40 |
24 |
1,103 |
+0 |
Total Volume and Open Interest |
148,398 |
418,814 |
+7,359 |
RBOB Gasoline(NYM) |
Apr17 |
170315 |
160.29 |
161.08 |
157.81 |
158.34 |
-0.01 |
61,892 |
71,669 |
-4,570 |
May17 |
170315 |
162.10 |
162.89 |
159.85 |
160.39 |
+0.20 |
43,340 |
112,204 |
+2,093 |
Jun17 |
170315 |
162.75 |
163.50 |
160.70 |
161.25 |
+0.35 |
27,519 |
63,057 |
+791 |
Jul17 |
170315 |
161.90 |
162.90 |
160.38 |
160.91 |
+0.39 |
11,180 |
35,444 |
+1,240 |
Aug17 |
170315 |
160.18 |
161.61 |
159.11 |
159.67 |
+0.47 |
7,290 |
20,475 |
+1,110 |
Sep17 |
170315 |
158.58 |
159.00 |
156.97 |
157.56 |
+0.70 |
5,334 |
24,717 |
-201 |
Oct17 |
170315 |
145.30 |
145.90 |
144.41 |
145.00 |
+0.97 |
2,533 |
10,969 |
+301 |
Nov17 |
170315 |
142.92 |
142.92 |
141.61 |
142.24 |
+1.04 |
1,014 |
8,407 |
+287 |
Dec17 |
170315 |
140.93 |
141.47 |
139.47 |
140.09 |
+1.09 |
4,078 |
31,322 |
-10 |
Jan18 |
170315 |
139.93 |
140.06 |
139.47 |
139.47 |
+1.14 |
256 |
4,858 |
-7 |
Total Volume and Open Interest |
165,829 |
402,716 |
+1,054 |
e-miNY RBOB Gasoline(NYM) |
Apr17 |
170315 |
158.30 |
158.34 |
158.30 |
158.30 |
-0.05 |
0 |
1 |
+0 |
May17 |
170315 |
160.40 |
160.40 |
160.39 |
160.40 |
+0.21 |
|
|
|
Jun17 |
170315 |
161.30 |
161.30 |
161.25 |
161.30 |
+0.40 |
|
|
|
Jul17 |
170315 |
160.90 |
160.91 |
160.90 |
160.90 |
+0.38 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr17 |
170315 |
2.949 |
3.006 |
2.923 |
2.981 |
+0.043 |
140,782 |
159,812 |
-13,975 |
May17 |
170315 |
3.007 |
3.063 |
2.985 |
3.040 |
+0.047 |
96,482 |
275,808 |
+9,995 |
Jun17 |
170315 |
3.074 |
3.128 |
3.055 |
3.100 |
+0.040 |
34,094 |
115,665 |
+303 |
Jul17 |
170315 |
3.131 |
3.187 |
3.118 |
3.160 |
+0.039 |
31,141 |
114,792 |
+5,563 |
Aug17 |
170315 |
3.152 |
3.206 |
3.150 |
3.182 |
+0.038 |
12,168 |
56,792 |
+1,227 |
Sep17 |
170315 |
3.129 |
3.190 |
3.129 |
3.167 |
+0.039 |
12,684 |
79,980 |
-381 |
Oct17 |
170315 |
3.160 |
3.203 |
3.140 |
3.182 |
+0.039 |
25,010 |
110,710 |
-1,218 |
Nov17 |
170315 |
3.212 |
3.251 |
3.212 |
3.230 |
+0.034 |
6,714 |
40,806 |
-109 |
Dec17 |
170315 |
3.308 |
3.361 |
3.307 |
3.342 |
+0.031 |
7,879 |
50,166 |
+2,172 |
Jan18 |
170315 |
3.391 |
3.436 |
3.391 |
3.421 |
+0.027 |
11,521 |
71,183 |
+2,369 |
Feb18 |
170315 |
3.380 |
3.401 |
3.375 |
3.391 |
+0.026 |
2,646 |
28,757 |
+468 |
Mar18 |
170315 |
3.311 |
3.325 |
3.296 |
3.313 |
+0.023 |
5,531 |
46,528 |
+580 |
Apr18 |
170315 |
2.859 |
2.870 |
2.842 |
2.860 |
+0.011 |
5,182 |
70,624 |
+1,432 |
May18 |
170315 |
2.815 |
2.815 |
2.804 |
2.814 |
+0.012 |
1,428 |
23,334 |
+265 |
Jun18 |
170315 |
2.840 |
2.840 |
2.823 |
2.834 |
+0.012 |
711 |
13,245 |
+198 |
Jul18 |
170315 |
2.860 |
2.860 |
2.846 |
2.855 |
+0.012 |
337 |
14,490 |
+64 |
Total Volume and Open Interest |
398,787 |
1,367,743 |
+9,666 |
Brent Crude Oil(ICE) |
May17 |
170315 |
51.50 |
52.15 |
51.36 |
51.81 |
+0.89 |
276,760 |
465,175 |
-11,902 |
Jun17 |
170315 |
51.69 |
52.30 |
51.53 |
51.97 |
+0.86 |
161,487 |
394,829 |
+9,928 |
Jul17 |
170315 |
51.90 |
52.46 |
51.72 |
52.14 |
+0.83 |
66,292 |
252,146 |
+12,544 |
Aug17 |
170315 |
52.06 |
52.59 |
51.88 |
52.27 |
+0.80 |
38,042 |
116,272 |
+134 |
Sep17 |
170315 |
52.18 |
52.67 |
52.00 |
52.37 |
+0.77 |
36,648 |
164,688 |
+3,033 |
Oct17 |
170315 |
52.25 |
52.71 |
52.07 |
52.43 |
+0.75 |
13,387 |
77,804 |
-48 |
Nov17 |
170315 |
52.29 |
52.75 |
52.11 |
52.45 |
+0.72 |
12,213 |
53,324 |
-1,266 |
Dec17 |
170315 |
52.33 |
52.79 |
52.12 |
52.48 |
+0.70 |
84,096 |
233,650 |
+3,414 |
Jan18 |
170315 |
52.44 |
52.71 |
52.17 |
52.51 |
+0.67 |
8,080 |
48,538 |
+1,629 |
Feb18 |
170315 |
52.52 |
52.52 |
52.52 |
52.52 |
+0.65 |
2,910 |
30,055 |
+29 |
Mar18 |
170315 |
52.52 |
52.52 |
52.52 |
52.52 |
+0.63 |
3,946 |
32,288 |
-16 |
Apr18 |
170315 |
52.51 |
52.51 |
52.51 |
52.51 |
+0.60 |
832 |
19,052 |
-149 |
May18 |
170315 |
52.48 |
52.48 |
52.48 |
52.48 |
+0.58 |
1,635 |
16,477 |
+894 |
Jun18 |
170315 |
52.28 |
52.65 |
52.15 |
52.42 |
+0.56 |
16,920 |
81,523 |
-58 |
Total Volume and Open Interest |
761,321 |
2,387,054 |
+20,389 |
Gas Oil(ICE) |
Apr17 |
170315 |
454.50 |
460.00 |
453.50 |
455.00 |
+7.00 |
92,942 |
187,444 |
-17,202 |
May17 |
170315 |
455.75 |
462.25 |
455.75 |
457.25 |
+6.75 |
63,383 |
125,235 |
-1,318 |
Jun17 |
170315 |
461.75 |
464.00 |
458.25 |
459.50 |
+7.00 |
56,251 |
126,020 |
-471 |
Jul17 |
170315 |
461.50 |
466.25 |
460.75 |
461.75 |
+6.75 |
20,093 |
61,843 |
-2,496 |
Aug17 |
170315 |
464.75 |
468.25 |
463.50 |
464.25 |
+6.50 |
7,453 |
37,649 |
-522 |
Sep17 |
170315 |
467.75 |
471.00 |
465.75 |
466.75 |
+6.25 |
8,824 |
43,400 |
+171 |
Oct17 |
170315 |
470.75 |
474.00 |
468.50 |
469.50 |
+6.00 |
6,820 |
38,614 |
+1,561 |
Nov17 |
170315 |
472.25 |
475.00 |
469.75 |
470.75 |
+6.00 |
4,111 |
16,958 |
+1,270 |
Dec17 |
170315 |
472.00 |
475.00 |
470.25 |
471.50 |
+6.00 |
24,830 |
88,983 |
-821 |
Jan18 |
170315 |
473.50 |
476.50 |
473.50 |
473.50 |
+5.75 |
2,975 |
13,328 |
+446 |
Total Volume and Open Interest |
304,085 |
900,465 |
-17,531 |
Ethanol(CBOT) |
Apr17 |
170315 |
1.519 |
1.559 |
1.519 |
1.536 |
+0.017 |
280 |
1,818 |
-187 |
May17 |
170315 |
1.550 |
1.570 |
1.539 |
1.552 |
+0.017 |
167 |
1,315 |
+67 |
Jun17 |
170315 |
1.540 |
1.550 |
1.540 |
1.547 |
+0.017 |
13 |
326 |
+13 |
Jul17 |
170315 |
1.545 |
1.545 |
1.542 |
1.542 |
+0.012 |
40 |
180 |
+0 |
Aug17 |
170315 |
1.537 |
1.537 |
1.537 |
1.537 |
+0.010 |
0 |
455 |
+0 |
Sep17 |
170315 |
1.525 |
1.525 |
1.525 |
1.525 |
+0.010 |
0 |
64 |
+0 |
Oct17 |
170315 |
1.515 |
1.515 |
1.511 |
1.511 |
+0.010 |
0 |
198 |
+0 |
Nov17 |
170315 |
1.500 |
1.500 |
1.500 |
1.500 |
+0.010 |
0 |
80 |
+0 |
Total Volume and Open Interest |
500 |
4,458 |
-107 |
WTI Crude Oil(ICE) |
Apr17 |
170315 |
48.51 |
49.09 |
48.17 |
48.86 |
+1.14 |
52,415 |
52,844 |
-530 |
May17 |
170315 |
49.08 |
49.63 |
48.79 |
49.38 |
+1.03 |
71,110 |
77,274 |
+4,204 |
Jun17 |
170315 |
49.50 |
50.04 |
49.26 |
49.78 |
+0.95 |
45,377 |
93,578 |
+346 |
Jul17 |
170315 |
49.83 |
50.30 |
49.62 |
50.09 |
+0.90 |
15,912 |
43,143 |
+1,011 |
Aug17 |
170315 |
50.07 |
50.53 |
50.02 |
50.32 |
+0.87 |
4,547 |
16,838 |
-449 |
Sep17 |
170315 |
50.25 |
50.61 |
50.14 |
50.47 |
+0.83 |
6,223 |
35,240 |
+1,788 |
Oct17 |
170315 |
50.38 |
50.80 |
50.32 |
50.57 |
+0.79 |
2,536 |
9,168 |
-497 |
Nov17 |
170315 |
50.49 |
50.72 |
50.48 |
50.63 |
+0.74 |
1,145 |
5,444 |
-7 |
Dec17 |
170315 |
50.57 |
50.96 |
50.39 |
50.67 |
+0.69 |
14,753 |
118,611 |
+2,214 |
Jan18 |
170315 |
50.70 |
50.70 |
50.70 |
50.70 |
+0.66 |
843 |
6,649 |
+537 |
Feb18 |
170315 |
50.72 |
50.72 |
50.72 |
50.72 |
+0.63 |
227 |
4,281 |
+41 |
Mar18 |
170315 |
50.88 |
50.88 |
50.72 |
50.72 |
+0.60 |
448 |
8,635 |
+258 |
Apr18 |
170315 |
50.72 |
50.72 |
50.72 |
50.72 |
+0.57 |
32 |
1,783 |
+16 |
May18 |
170315 |
50.71 |
50.71 |
50.71 |
50.71 |
+0.54 |
6 |
678 |
+0 |
Jun18 |
170315 |
50.69 |
50.69 |
50.69 |
50.69 |
+0.51 |
3,280 |
28,119 |
+1,371 |
Jul18 |
170315 |
50.64 |
50.64 |
50.64 |
50.64 |
+0.48 |
0 |
394 |
+0 |
Total Volume and Open Interest |
221,965 |
622,291 |
+10,308 |
US Dollar Index(ICE) |
Jun17 |
170315 |
101.570 |
101.590 |
100.320 |
100.575 |
-1.000 |
22,844 |
72,973 |
-282 |
Sep17 |
170315 |
101.300 |
101.370 |
100.185 |
100.430 |
-0.980 |
311 |
744 |
+74 |
Dec17 |
170315 |
101.120 |
101.120 |
100.000 |
100.265 |
-0.960 |
9 |
336 |
+9 |
Total Volume and Open Interest |
23,164 |
74,053 |
-28,294 |
Australian Dollar(CME) |
Jun17 |
170315 |
75.44 |
77.06 |
75.42 |
76.76 |
+1.25 |
62,416 |
113,201 |
+748 |
Sep17 |
170315 |
75.67 |
76.93 |
75.33 |
76.65 |
+1.25 |
2 |
834 |
+0 |
Dec17 |
170315 |
76.56 |
76.69 |
75.30 |
76.56 |
+1.25 |
2 |
34 |
+1 |
Total Volume and Open Interest |
62,725 |
114,766 |
-56,296 |
British Pound(CME) |
Jun17 |
170315 |
121.86 |
123.40 |
121.77 |
123.21 |
+1.31 |
116,940 |
255,094 |
+4,282 |
Sep17 |
170315 |
122.25 |
123.70 |
122.13 |
123.55 |
+1.32 |
161 |
411 |
-2 |
Dec17 |
170315 |
123.93 |
124.01 |
122.38 |
123.93 |
+1.33 |
0 |
214 |
+0 |
Total Volume and Open Interest |
117,374 |
256,550 |
-42,795 |
Canadian Dollar(CME) |
Jun17 |
170315 |
74.26 |
75.31 |
74.26 |
75.12 |
+0.87 |
57,039 |
116,224 |
+7,794 |
Sep17 |
170315 |
74.43 |
75.40 |
74.41 |
75.24 |
+0.87 |
351 |
1,726 |
+120 |
Dec17 |
170315 |
74.73 |
75.52 |
74.73 |
75.37 |
+0.88 |
5 |
1,428 |
+5 |
Mar18 |
170315 |
74.83 |
75.66 |
74.75 |
75.52 |
+0.89 |
0 |
68 |
+0 |
Total Volume and Open Interest |
64,282 |
175,635 |
+6,777 |
Japanese Yen(CME) |
Jun17 |
170315 |
87.54 |
88.75 |
87.42 |
88.53 |
+0.99 |
82,104 |
201,228 |
-29 |
Sep17 |
170315 |
87.90 |
89.12 |
87.84 |
88.95 |
+0.99 |
6 |
433 |
+3 |
Dec17 |
170315 |
89.05 |
89.52 |
88.40 |
89.43 |
+1.01 |
0 |
57 |
+0 |
Total Volume and Open Interest |
82,292 |
202,397 |
-66,201 |
Swiss Franc(CME) |
Jun17 |
170315 |
99.59 |
100.74 |
99.56 |
100.52 |
+0.92 |
22,324 |
45,357 |
-1,102 |
Sep17 |
170315 |
101.14 |
101.31 |
100.21 |
101.14 |
+0.92 |
10 |
43 |
-2 |
Dec17 |
170315 |
101.83 |
101.94 |
101.83 |
101.83 |
+0.95 |
0 |
11 |
+0 |
Total Volume and Open Interest |
22,334 |
45,416 |
-28,866 |
EuroFX(CME) |
Jun17 |
170315 |
106.58 |
107.91 |
106.54 |
107.53 |
+0.93 |
171,660 |
380,314 |
+2,218 |
Sep17 |
170315 |
107.13 |
108.41 |
107.08 |
108.06 |
+0.94 |
185 |
1,176 |
+61 |
Dec17 |
170315 |
107.93 |
108.94 |
107.72 |
108.63 |
+0.95 |
45 |
251 |
+23 |
Total Volume and Open Interest |
173,879 |
384,080 |
-90,502 |
Mexican Peso(CME) |
Apr17 |
170315 |
516.75 |
516.75 |
516.75 |
516.75 |
+11.50 |
|
|
|
May17 |
170315 |
514.75 |
514.75 |
514.75 |
514.75 |
+11.63 |
|
|
|
Total Volume and Open Interest |
23,980 |
166,904 |
-74,348 |
Brazilian Real(CME) |
Apr17 |
170315 |
312.50 |
321.05 |
312.50 |
319.95 |
+7.25 |
1,381 |
23,814 |
-655 |
May17 |
170315 |
312.00 |
318.85 |
311.50 |
318.10 |
+7.20 |
4 |
105 |
+4 |
Jun17 |
170315 |
308.25 |
316.20 |
308.25 |
315.65 |
+7.20 |
158 |
4,963 |
+96 |
Jul17 |
170315 |
314.05 |
314.05 |
314.05 |
314.05 |
+7.50 |
|
|
|
Total Volume and Open Interest |
1,543 |
28,882 |
-555 |
30-Year T-Bonds(CBOT) |
Mar17 |
170315 |
148~020 |
149~210 |
148~020 |
149~200 |
+1~160 |
1,938 |
2,340 |
-806 |
Jun17 |
170315 |
146~240 |
148~170 |
146~230 |
148~090 |
+1~140 |
183,359 |
660,769 |
+3,102 |
Sep17 |
170315 |
147~040 |
147~040 |
147~040 |
147~040 |
+1~140 |
0 |
2 |
+0 |
Total Volume and Open Interest |
185,297 |
663,111 |
+2,296 |
10-Year T-Notes(CBOT) |
Mar17 |
170315 |
123~215 |
124~145 |
123~180 |
124~125 |
+0~265 |
10,406 |
24,124 |
-4,121 |
Jun17 |
170315 |
122~265 |
123~260 |
122~260 |
123~235 |
+0~275 |
860,406 |
3,161,293 |
-24,941 |
Sep17 |
170315 |
123~020 |
123~035 |
122~220 |
123~035 |
+0~280 |
36 |
34 |
+33 |
Total Volume and Open Interest |
870,848 |
3,185,451 |
-29,029 |
5-Year T-Notes(CBOT) |
Mar17 |
170315 |
117~042 |
117~192 |
117~010 |
117~180 |
+0~160 |
13,956 |
59,857 |
-7,139 |
Jun17 |
170315 |
116~190 |
117~070 |
116~184 |
117~050 |
+0~172 |
506,063 |
2,997,903 |
-31,952 |
Sep17 |
170315 |
116~136 |
116~184 |
116~134 |
116~184 |
+0~172 |
0 |
2 |
+0 |
Total Volume and Open Interest |
520,019 |
3,057,762 |
-39,091 |
2 Year T-Notes(CBOT) |
Mar17 |
170315 |
108~074 |
108~116 |
108~062 |
108~112 |
+0~036 |
4,417 |
14,856 |
-1,202 |
Jun17 |
170315 |
107~280 |
108~016 |
107~266 |
108~006 |
+0~046 |
213,410 |
1,409,861 |
+5,420 |
Sep17 |
170315 |
108~006 |
108~006 |
108~006 |
108~006 |
+0~046 |
|
|
|
Total Volume and Open Interest |
217,827 |
1,424,717 |
+4,218 |
Eurodollars(CME) |
Jun17 |
170315 |
98.650 |
98.685 |
98.635 |
98.675 |
+0.025 |
247,536 |
1,592,686 |
+9,866 |
Sep17 |
170315 |
98.510 |
98.555 |
98.490 |
98.540 |
+0.035 |
294,220 |
1,261,255 |
-9,420 |
Dec17 |
170315 |
98.355 |
98.420 |
98.335 |
98.410 |
+0.060 |
429,003 |
1,480,325 |
+32,783 |
Mar18 |
170315 |
98.220 |
98.300 |
98.200 |
98.285 |
+0.070 |
355,940 |
1,017,245 |
-6,697 |
Jun18 |
170315 |
98.065 |
98.170 |
98.050 |
98.145 |
+0.080 |
298,707 |
994,580 |
+67,284 |
Sep18 |
170315 |
97.935 |
98.055 |
97.920 |
98.025 |
+0.095 |
211,348 |
769,384 |
+18,889 |
Dec18 |
170315 |
97.795 |
97.930 |
97.780 |
97.895 |
+0.100 |
270,571 |
1,197,330 |
-3,479 |
Mar19 |
170315 |
97.705 |
97.845 |
97.690 |
97.815 |
+0.110 |
216,227 |
623,556 |
-13,260 |
Jun19 |
170315 |
97.620 |
97.760 |
97.610 |
97.735 |
+0.115 |
154,958 |
637,553 |
+3,076 |
Sep19 |
170315 |
97.540 |
97.685 |
97.535 |
97.660 |
+0.120 |
90,252 |
515,010 |
+1,705 |
Dec19 |
170315 |
97.450 |
97.600 |
97.445 |
97.575 |
+0.125 |
177,856 |
629,345 |
+815 |
Mar20 |
170315 |
97.400 |
97.550 |
97.395 |
97.525 |
+0.125 |
117,479 |
274,710 |
+4,705 |
Jun20 |
170315 |
97.355 |
97.500 |
97.350 |
97.480 |
+0.125 |
48,552 |
203,118 |
+6,300 |
Sep20 |
170315 |
97.310 |
97.450 |
97.305 |
97.435 |
+0.125 |
32,088 |
186,539 |
+2,494 |
Dec20 |
170315 |
97.250 |
97.390 |
97.245 |
97.375 |
+0.125 |
64,438 |
235,256 |
-1,553 |
Mar21 |
170315 |
97.215 |
97.355 |
97.215 |
97.340 |
+0.125 |
38,364 |
101,326 |
+2,454 |
Jun21 |
170315 |
97.180 |
97.315 |
97.175 |
97.300 |
+0.120 |
25,329 |
106,469 |
+1,021 |
Sep21 |
170315 |
97.140 |
97.270 |
97.135 |
97.260 |
+0.120 |
20,602 |
56,037 |
+2,581 |
Total Volume and Open Interest |
3,191,878 |
12,322,743 |
-1,163,270 |
Ultra T-Bond(CBOT) |
Mar17 |
170315 |
157~10 |
158~29 |
157~10 |
158~29 |
+1~29 |
1,852 |
16,294 |
-999 |
Jun17 |
170315 |
155~26 |
158~04 |
155~24 |
157~25 |
+1~29 |
75,819 |
693,284 |
-1,208 |
Sep17 |
170315 |
157~25 |
157~25 |
157~25 |
157~25 |
+1~29 |
|
|
|
Total Volume and Open Interest |
77,671 |
709,578 |
-2,207 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170315 |
133~010 |
133~260 |
133~000 |
133~260 |
+1~020 |
1,342 |
6,583 |
-14 |
Jun17 |
170315 |
131~120 |
132~205 |
131~120 |
132~155 |
+1~020 |
49,792 |
324,763 |
-749 |
Sep17 |
170315 |
132~155 |
132~155 |
132~155 |
132~155 |
+1~020 |
|
|
|
Total Volume and Open Interest |
51,134 |
331,346 |
-763 |
30 Day Federal Funds(CBOT) |
Mar17 |
170315 |
99.217 |
99.220 |
99.215 |
99.215 |
-0.003 |
4,831 |
109,953 |
+2,508 |
Apr17 |
170315 |
99.115 |
99.115 |
99.105 |
99.110 |
-0.005 |
51,318 |
496,527 |
+6,758 |
May17 |
170315 |
99.095 |
99.115 |
99.090 |
99.095 |
-0.005 |
16,429 |
261,966 |
+5,228 |
Jun17 |
170315 |
99.025 |
99.045 |
99.015 |
99.035 |
+0.010 |
10,330 |
59,755 |
+1,316 |
Jul17 |
170315 |
98.965 |
98.995 |
98.950 |
98.985 |
+0.020 |
12,758 |
130,460 |
-1,861 |
Aug17 |
170315 |
98.925 |
98.960 |
98.915 |
98.950 |
+0.025 |
7,964 |
81,920 |
-1,715 |
Total Volume and Open Interest |
156,963 |
1,549,823 |
+27,683 |
Japanese Govt Bonds(SGX) |
Jun17 |
170314 |
149.96 |
150.00 |
149.86 |
149.93 |
unch |
1,510 |
12,563 |
+2,036 |
Sep17 |
170314 |
149.93 |
149.93 |
149.93 |
149.93 |
unch |
|
|
|
Dec17 |
170314 |
149.93 |
149.93 |
149.93 |
149.93 |
unch |
|
|
|
Total Volume and Open Interest |
2,196 |
12,563 |
-2,826 |
Euro-Buxl(EUREX) |
Jun17 |
170315 |
165.32 |
167.22 |
164.94 |
166.32 |
+1.08 |
44,795 |
186,531 |
-15,864 |
Sep17 |
170315 |
163.58 |
165.28 |
163.20 |
164.48 |
+1.06 |
12 |
29 |
+0 |
Dec17 |
170315 |
163.32 |
163.32 |
163.32 |
163.32 |
+0.28 |
|
|
|
Total Volume and Open Interest |
44,807 |
206,378 |
+3,954 |
Euro-Bund(EUREX) |
Jun17 |
170315 |
159.55 |
160.45 |
159.42 |
160.09 |
+0.53 |
603,305 |
1,654,368 |
-267,482 |
Sep17 |
170315 |
160.87 |
161.94 |
160.87 |
161.55 |
+0.59 |
43 |
7,638 |
-11 |
Dec17 |
170315 |
159.99 |
159.99 |
159.99 |
159.99 |
-0.47 |
|
|
|
Total Volume and Open Interest |
603,348 |
1,941,476 |
+11,977 |
Euro-Bobl(EUREX) |
Jun17 |
170315 |
131.39 |
131.73 |
131.34 |
131.56 |
+0.18 |
458,963 |
1,290,941 |
-191,467 |
Sep17 |
170315 |
132.15 |
132.17 |
132.15 |
132.17 |
+0.18 |
1 |
40 |
-1 |
Dec17 |
170315 |
131.26 |
131.26 |
131.26 |
131.26 |
-0.32 |
|
|
|
Total Volume and Open Interest |
458,964 |
1,480,855 |
-1,594 |
Euro-Schatz(EUREX) |
Jun17 |
170315 |
112.31 |
112.37 |
112.29 |
112.34 |
+0.04 |
265,393 |
1,258,542 |
-156,094 |
Sep17 |
170315 |
112.12 |
112.12 |
112.12 |
112.12 |
-0.03 |
|
|
|
Dec17 |
170315 |
113.14 |
113.14 |
113.14 |
113.14 |
+0.54 |
|
|
|
Total Volume and Open Interest |
265,393 |
1,379,298 |
-35,338 |
3-Mth Euribor(EUREX) |
Mar17 |
170313 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
0 |
3,484 |
+0 |
Jun17 |
170315 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.005 |
325 |
33,912 |
+0 |
Sep17 |
170315 |
100.260 |
100.275 |
100.260 |
100.265 |
unch |
200 |
4,661 |
+0 |
Total Volume and Open Interest |
874 |
69,871 |
-203 |
Long Gilt(LIFFE) |
Mar17 |
170315 |
127~10 |
127~18 |
127~10 |
127~18 |
+0~06 |
2,134 |
64,231 |
-358 |
Jun17 |
170315 |
126~06 |
126~19 |
126~04 |
126~14 |
+0~05 |
153,383 |
659,979 |
-2,860 |
Total Volume and Open Interest |
155,517 |
724,212 |
-3,218 |
3-Mth Short Sterling(LIFFE) |
Mar17 |
170315 |
99.65 |
99.65 |
99.65 |
99.65 |
unch |
13,590 |
354,506 |
-3,216 |
Jun17 |
170315 |
99.62 |
99.63 |
99.61 |
99.63 |
+0.01 |
58,596 |
516,494 |
+11,516 |
Sep17 |
170315 |
99.57 |
99.59 |
99.57 |
99.59 |
+0.01 |
60,794 |
380,473 |
+3,909 |
Dec17 |
170315 |
99.53 |
99.55 |
99.52 |
99.55 |
+0.01 |
77,168 |
368,212 |
+8,229 |
Mar18 |
170315 |
99.49 |
99.51 |
99.48 |
99.51 |
+0.02 |
77,157 |
279,169 |
-15,470 |
Jun18 |
170315 |
99.45 |
99.47 |
99.43 |
99.47 |
+0.02 |
64,007 |
331,690 |
+18,256 |
Total Volume and Open Interest |
553,955 |
3,238,920 |
+25,658 |
3-Mth Euribor(LIFFE) |
Jun17 |
170315 |
100.305 |
100.310 |
100.295 |
100.305 |
unch |
173,320 |
502,324 |
+30,477 |
Sep17 |
170315 |
100.260 |
100.270 |
100.255 |
100.265 |
unch |
116,433 |
420,312 |
+7,617 |
Dec17 |
170315 |
100.220 |
100.235 |
100.215 |
100.230 |
+0.005 |
251,781 |
400,181 |
-658 |
Total Volume and Open Interest |
1,699,277 |
3,938,613 |
-138,789 |
3-Mth Aus T-Bills(SFE) |
Mar17 |
170310 |
98.18 |
98.18 |
98.18 |
98.18 |
unch |
17,902 |
25,997 |
-21,800 |
Jun17 |
170315 |
98.20 |
98.20 |
98.19 |
98.20 |
unch |
25,519 |
229,450 |
+2,443 |
Sep17 |
170315 |
98.15 |
98.16 |
98.15 |
98.16 |
unch |
45,850 |
195,893 |
+9,243 |
Dec17 |
170315 |
98.07 |
98.08 |
98.07 |
98.08 |
unch |
47,905 |
252,531 |
+3,486 |
Mar18 |
170315 |
97.98 |
97.99 |
97.97 |
97.98 |
-0.01 |
25,667 |
121,428 |
-952 |
Jun18 |
170315 |
97.87 |
97.88 |
97.86 |
97.88 |
unch |
10,659 |
110,340 |
-414 |
Sep18 |
170315 |
97.75 |
97.77 |
97.74 |
97.76 |
unch |
7,261 |
79,780 |
+1,484 |
Dec18 |
170315 |
97.64 |
97.65 |
97.63 |
97.65 |
unch |
7,736 |
58,658 |
+2,278 |
Mar19 |
170315 |
97.52 |
97.54 |
97.52 |
97.54 |
unch |
6,259 |
22,844 |
+3,235 |
Jun19 |
170315 |
97.43 |
97.44 |
97.43 |
97.44 |
unch |
211 |
6,608 |
+61 |
Total Volume and Open Interest |
177,359 |
1,082,428 |
+20,796 |
10-Year Aus T-Bonds(SFE) |
Mar17 |
170315 |
97.04 |
97.05 |
97.02 |
97.04 |
unch |
485,693 |
693,796 |
-28,769 |
Jun17 |
170315 |
97.03 |
97.04 |
97.00 |
97.04 |
+0.01 |
427,283 |
876,328 |
+268,785 |
Total Volume and Open Interest |
912,976 |
1,570,124 |
+240,016 |
3-Year Aus T-Bonds(SFE) |
Mar17 |
170315 |
97.85 |
97.87 |
97.82 |
97.86 |
+0.00 |
580,439 |
731,765 |
-95,809 |
Jun17 |
170315 |
97.86 |
97.86 |
97.83 |
97.86 |
-0.00 |
515,550 |
812,996 |
+389,871 |
Total Volume and Open Interest |
1,095,989 |
1,544,761 |
+294,062 |
Gold(CMX) |
Apr17 |
170315 |
1198.7 |
1222.0 |
1196.8 |
1200.7 |
-1.9 |
173,917 |
199,957 |
-4,874 |
Jun17 |
170315 |
1202.1 |
1225.0 |
1200.0 |
1203.8 |
-2.0 |
22,613 |
137,278 |
+10,456 |
Aug17 |
170315 |
1205.4 |
1227.6 |
1203.6 |
1207.2 |
-2.0 |
2,854 |
31,368 |
+775 |
Oct17 |
170315 |
1211.1 |
1230.7 |
1208.1 |
1210.4 |
-2.0 |
1,542 |
5,137 |
+466 |
Dec17 |
170315 |
1211.5 |
1234.5 |
1210.1 |
1213.6 |
-2.0 |
3,004 |
29,703 |
+646 |
Feb18 |
170315 |
1217.5 |
1237.6 |
1217.0 |
1217.0 |
-2.0 |
391 |
6,538 |
+14 |
Apr18 |
170315 |
1219.5 |
1220.6 |
1219.5 |
1220.6 |
-2.0 |
0 |
371 |
+0 |
Jun18 |
170315 |
1228.0 |
1243.2 |
1223.8 |
1224.3 |
-2.0 |
4 |
4,732 |
+2 |
Aug18 |
170315 |
1228.2 |
1228.2 |
1228.2 |
1228.2 |
-2.0 |
0 |
609 |
+0 |
Oct18 |
170315 |
1232.2 |
1232.2 |
1232.2 |
1232.2 |
-2.0 |
0 |
5 |
+0 |
Dec18 |
170315 |
1236.7 |
1257.0 |
1236.3 |
1236.3 |
-2.0 |
32 |
5,775 |
+0 |
Total Volume and Open Interest |
205,069 |
426,020 |
+7,593 |
Silver(CMX) |
Mar17 |
170315 |
1690.0 |
1722.0 |
1682.0 |
1688.8 |
unch |
207 |
1,117 |
-31 |
May17 |
170315 |
1689.0 |
1737.0 |
1682.5 |
1692.3 |
unch |
49,017 |
146,614 |
-821 |
Jul17 |
170315 |
1697.0 |
1743.0 |
1689.0 |
1698.9 |
unch |
3,508 |
17,645 |
+1,069 |
Sep17 |
170315 |
1706.5 |
1747.5 |
1698.5 |
1705.3 |
+0.1 |
516 |
7,645 |
-52 |
Dec17 |
170315 |
1718.0 |
1758.5 |
1710.0 |
1715.0 |
+0.1 |
270 |
12,794 |
+65 |
Mar18 |
170315 |
1724.8 |
1735.0 |
1724.8 |
1724.8 |
+0.1 |
0 |
370 |
+0 |
May18 |
170315 |
1731.4 |
1731.4 |
1731.4 |
1731.4 |
+0.1 |
0 |
26 |
+0 |
Total Volume and Open Interest |
53,572 |
188,619 |
+229 |
Platinum(NYMEX) |
Apr17 |
170315 |
938.5 |
956.0 |
932.9 |
936.8 |
-2.1 |
13,304 |
42,549 |
-1,020 |
Jul17 |
170315 |
942.5 |
958.7 |
936.2 |
940.1 |
-2.0 |
1,618 |
20,852 |
+1,009 |
Oct17 |
170315 |
945.6 |
962.5 |
943.4 |
944.2 |
-1.9 |
97 |
2,270 |
+94 |
Jan18 |
170315 |
959.0 |
965.0 |
948.0 |
948.0 |
-1.8 |
0 |
120 |
+0 |
Total Volume and Open Interest |
15,020 |
65,802 |
+84 |
Palladium(NYMEX) |
Mar17 |
170315 |
744.40 |
763.30 |
744.40 |
747.45 |
+4.80 |
1 |
32 |
-17 |
Jun17 |
170315 |
742.50 |
766.50 |
741.40 |
745.45 |
+3.75 |
3,069 |
27,933 |
-175 |
Sep17 |
170315 |
745.40 |
767.00 |
744.95 |
746.10 |
+3.60 |
45 |
391 |
+18 |
Total Volume and Open Interest |
3,115 |
28,367 |
-174 |
Copper(CMX) |
Mar17 |
170315 |
265.20 |
266.60 |
264.10 |
264.55 |
+2.15 |
390 |
1,807 |
-61 |
May17 |
170315 |
264.35 |
267.70 |
263.70 |
265.65 |
+2.15 |
55,462 |
134,605 |
-1,714 |
Jul17 |
170315 |
265.75 |
269.05 |
265.20 |
267.10 |
+2.20 |
7,036 |
40,050 |
-647 |
Sep17 |
170315 |
267.00 |
270.00 |
266.75 |
268.35 |
+2.20 |
3,380 |
16,852 |
-217 |
Dec17 |
170315 |
267.70 |
272.00 |
267.70 |
269.70 |
+2.15 |
2,212 |
28,430 |
+485 |
Total Volume and Open Interest |
69,686 |
260,629 |
-1,927 |
E-mini DJIA Index(CBOT) |
Mar17 |
170315 |
20858 |
20978 |
20851 |
20944 |
+97 |
53,340 |
77,845 |
-17,837 |
Jun17 |
170315 |
20820 |
20931 |
20805 |
20898 |
+95 |
121,530 |
95,322 |
+25,432 |
Sep17 |
170315 |
20748 |
20870 |
20748 |
20833 |
+95 |
30 |
120 |
+20 |
Dec17 |
170315 |
20791 |
20791 |
20763 |
20791 |
+95 |
1 |
6 |
+0 |
Total Volume and Open Interest |
174,901 |
173,293 |
+7,615 |
S & P 500(CME) |
Mar17 |
170315 |
2371.50 |
2389.50 |
2369.30 |
2383.70 |
+17.30 |
23,238 |
63,853 |
-9,321 |
Jun17 |
170315 |
2364.00 |
2380.60 |
2364.00 |
2380.60 |
+17.50 |
25,827 |
34,802 |
+16,223 |
Sep17 |
170315 |
2377.80 |
2384.40 |
2377.80 |
2377.80 |
+17.40 |
0 |
23 |
+0 |
Dec17 |
170315 |
2375.70 |
2382.30 |
2375.70 |
2375.70 |
+17.40 |
0 |
5 |
+0 |
Total Volume and Open Interest |
49,065 |
98,683 |
+6,652 |
S & P 500 E-Mini(Globex) |
Mar17 |
170315 |
2367.00 |
2390.50 |
2366.50 |
2383.75 |
+17.25 |
1,042,690 |
1,502,690 |
-502,572 |
Jun17 |
170315 |
2363.50 |
2387.75 |
2363.00 |
2380.50 |
+17.50 |
1,612,837 |
2,009,462 |
+649,193 |
Sep17 |
170315 |
2361.50 |
2384.00 |
2361.50 |
2377.75 |
+17.25 |
209 |
1,706 |
-8 |
Dec17 |
170315 |
2363.00 |
2378.00 |
2362.50 |
2375.75 |
+17.50 |
2 |
972 |
+1 |
Total Volume and Open Interest |
2,655,739 |
3,514,840 |
+146,614 |
NASDAQ 100 E-Mini(Globex) |
Mar17 |
170315 |
5380.50 |
5427.30 |
5376.00 |
5415.30 |
+33.80 |
85,360 |
125,463 |
-33,469 |
Jun17 |
170315 |
5386.50 |
5431.50 |
5380.00 |
5419.30 |
+33.80 |
173,934 |
146,524 |
+46,149 |
Sep17 |
170315 |
5390.00 |
5431.30 |
5387.80 |
5421.30 |
+33.80 |
16 |
68 |
+13 |
Total Volume and Open Interest |
259,311 |
272,071 |
+12,693 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170315 |
1709.00 |
1733.00 |
1709.00 |
1729.70 |
+22.80 |
33,307 |
28,910 |
-22,559 |
Jun17 |
170315 |
1708.80 |
1733.10 |
1707.90 |
1729.50 |
+23.10 |
41,797 |
71,616 |
+24,438 |
Sep17 |
170315 |
1728.10 |
1728.10 |
1728.10 |
1728.10 |
+23.10 |
|
|
|
Total Volume and Open Interest |
75,104 |
100,526 |
+1,879 |
Volatility Index(CBOE) |
Mar17 |
170315 |
12.65 |
12.70 |
11.90 |
12.28 |
-0.35 |
65,889 |
205,105 |
-2,053 |
Apr17 |
170315 |
14.07 |
14.10 |
13.50 |
13.73 |
-0.35 |
57,993 |
232,089 |
+7,530 |
May17 |
170315 |
15.00 |
15.05 |
14.60 |
14.73 |
-0.30 |
25,694 |
62,687 |
-738 |
Jun17 |
170315 |
15.80 |
15.80 |
15.50 |
15.53 |
-0.25 |
8,480 |
32,749 |
-207 |
Total Volume and Open Interest |
164,381 |
604,509 |
+5,437 |
Russell 2000 Mini(ICE) |
Mar17 |
170315 |
1364.90 |
1386.40 |
1364.40 |
1383.60 |
+21.00 |
156,079 |
239,194 |
-123,759 |
Jun17 |
170315 |
1363.40 |
1385.10 |
1362.60 |
1382.20 |
+21.00 |
228,045 |
384,893 |
+116,947 |
Sep17 |
170315 |
1381.20 |
1381.20 |
1381.20 |
1381.20 |
+21.00 |
0 |
201 |
+0 |
Total Volume and Open Interest |
384,124 |
624,368 |
-6,812 |
Nikkei 225(CME) |
Jun17 |
170315 |
19510 |
19545 |
19410 |
19440 |
-65 |
6,112 |
33,909 |
+223 |
Sep17 |
170315 |
19515 |
19515 |
19455 |
19455 |
-65 |
2 |
4 |
+0 |
Total Volume and Open Interest |
6,114 |
33,913 |
+223 |
Nikkei 225(SGX) |
Jun17 |
170315 |
19455 |
19460 |
19425 |
19460 |
-20 |
57,320 |
191,257 |
+973 |
Sep17 |
170314 |
19435 |
19495 |
19435 |
19450 |
-20 |
20 |
433 |
+24 |
Dec17 |
170315 |
19320 |
19320 |
19320 |
19320 |
-15 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
58,089 |
200,198 |
+1,610 |
Nikkei 225 Mini(JPX) |
Mar17 |
170309 |
19245 |
19410 |
19245 |
19310 |
+60 |
496,363 |
433,766 |
-10,601 |
Jun17 |
170314 |
19505 |
19540 |
19455 |
19480 |
-40 |
789,905 |
243,987 |
+34,901 |
Sep17 |
170314 |
19455 |
19495 |
19415 |
19440 |
-40 |
3,315 |
1,762 |
+245 |
Total Volume and Open Interest |
838,863 |
302,371 |
-348,539 |
Nikkei 225(JPX) |
Mar17 |
170309 |
19250 |
19410 |
19240 |
19310 |
+60 |
93,539 |
218,402 |
-117,245 |
Jun17 |
170314 |
19500 |
19540 |
19450 |
19480 |
-40 |
58,287 |
309,531 |
+18,805 |
Sep17 |
170314 |
19440 |
19500 |
19420 |
19440 |
-40 |
180 |
9,447 |
+143 |
Total Volume and Open Interest |
58,497 |
402,432 |
-133,172 |
Nikkei 225(CME) Yen |
Mar17 |
170309 |
19295 |
19435 |
19265 |
19415 |
+95 |
37,733 |
47,047 |
-5,302 |
Jun17 |
170315 |
19440 |
19465 |
19335 |
19365 |
-65 |
22,488 |
56,945 |
+2,255 |
Sep17 |
170315 |
19320 |
19395 |
19320 |
19320 |
-65 |
|
|
|
Total Volume and Open Interest |
22,488 |
56,946 |
+2,255 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170309 |
19290 |
19420 |
19290 |
19410 |
+90 |
2 |
92 |
-2 |
Jun17 |
170315 |
19380 |
19420 |
19370 |
19370 |
-60 |
0 |
6 |
+0 |
Sep17 |
170315 |
19320 |
19320 |
19320 |
19320 |
-70 |
|
|
|
Total Volume and Open Interest |
0 |
6 |
+0 |
CAC 40(EURONEXT) |
Mar17 |
170315 |
4983.0 |
5007.5 |
4966.0 |
4986.0 |
+11.5 |
173,862 |
395,248 |
+6,242 |
Apr17 |
170315 |
4966.0 |
4991.0 |
4950.5 |
4969.5 |
+12.0 |
110,122 |
148,937 |
+58,433 |
May17 |
170315 |
4903.0 |
4907.5 |
4903.0 |
4907.5 |
+11.5 |
8 |
123 |
-11 |
Jun17 |
170315 |
4847.0 |
4875.0 |
4837.0 |
4854.0 |
+11.0 |
3,089 |
14,285 |
+2,552 |
Total Volume and Open Interest |
287,081 |
562,608 |
+67,216 |
Hang Seng Index(HKFE) |
Mar17 |
170315 |
23787 |
23833 |
23619 |
23778 |
-6 |
102,331 |
135,244 |
+845 |
Apr17 |
170315 |
23805 |
23841 |
23637 |
23784 |
-8 |
2,700 |
7,525 |
+1,902 |
Total Volume and Open Interest |
105,872 |
151,775 |
+3,266 |
DAX(EUREX) |
Mar17 |
170315 |
12000.0 |
12061.5 |
11976.5 |
12020.0 |
+32.0 |
92,824 |
113,003 |
-46,358 |
Jun17 |
170315 |
11988.0 |
12092.5 |
11988.0 |
12052.0 |
+32.5 |
43,039 |
61,424 |
-865 |
Sep17 |
170315 |
12015.0 |
12050.0 |
12015.0 |
12041.0 |
+34.0 |
21 |
2,771 |
-2 |
Total Volume and Open Interest |
135,884 |
252,145 |
+27,722 |
Mini-DAX(EUREX) |
Mar17 |
170315 |
12001.0 |
12062.0 |
11976.0 |
12020.0 |
+32.0 |
20,768 |
6,850 |
-3,943 |
Jun17 |
170315 |
12029.0 |
12092.0 |
12010.0 |
12052.0 |
+32.5 |
4,376 |
4,648 |
-234 |
Sep17 |
170315 |
12007.0 |
12075.0 |
12007.0 |
12041.0 |
+34.0 |
13 |
62 |
-2 |
Total Volume and Open Interest |
25,157 |
13,847 |
-1,892 |
FT-SE 100(EURONEXT) |
Mar17 |
170315 |
7354.50 |
7389.00 |
7349.00 |
7364.00 |
+17.50 |
355,864 |
481,372 |
-148,448 |
Jun17 |
170315 |
7285.50 |
7315.50 |
7275.00 |
7290.50 |
+18.00 |
280,019 |
345,321 |
+148,159 |
Sep17 |
170315 |
7223.00 |
7223.00 |
7223.00 |
7223.00 |
+17.50 |
0 |
8 |
+0 |
Total Volume and Open Interest |
635,883 |
826,701 |
-289 |
SPI 200(SFE) |
Mar17 |
170315 |
5762.0 |
5784.0 |
5728.0 |
5782.0 |
+20.0 |
105,695 |
263,701 |
-5,662 |
Jun17 |
170315 |
5749.0 |
5769.0 |
5713.0 |
5767.0 |
+20.0 |
83,538 |
74,945 |
+52,920 |
Sep17 |
170315 |
5710.0 |
5710.0 |
5710.0 |
5710.0 |
+19.0 |
0 |
1,958 |
+0 |
Total Volume and Open Interest |
189,237 |
341,789 |
+47,262 |
FTSE MIB(ISE) |
Mar17 |
170315 |
19585.00 |
19775.00 |
19535.00 |
19750.00 |
+198.00 |
46,349 |
33,968 |
-4,828 |
Jun17 |
170315 |
19130.00 |
19325.00 |
19095.00 |
19295.00 |
+185.00 |
27,037 |
15,655 |
+8,036 |
Sep17 |
170315 |
19190.00 |
19190.00 |
19190.00 |
19190.00 |
+175.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
73,386 |
49,624 |
+3,208 |
KOSPI 200(KFE) |
Jun17 |
170315 |
277.80 |
278.65 |
277.30 |
278.60 |
+0.60 |
102,807 |
135,916 |
+5,113 |
Sep17 |
170315 |
278.25 |
279.10 |
277.95 |
279.00 |
+0.50 |
198 |
4,798 |
+48 |
Dec17 |
170315 |
278.80 |
279.15 |
278.70 |
279.00 |
unch |
1 |
8,636 |
+2 |
Total Volume and Open Interest |
103,009 |
152,434 |
+5,168 |
GSCI(CME) |
Apr17 |
170315 |
381.80 |
382.90 |
380.00 |
382.25 |
+5.30 |
2,902 |
14,365 |
+2,650 |
May17 |
170315 |
384.25 |
384.25 |
384.25 |
384.25 |
+5.30 |
|
|
|
Jun17 |
170315 |
385.25 |
385.25 |
385.25 |
385.25 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|