|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 17, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170317 |
1001.50 |
1004.50 |
994.25 |
1000.00 |
-1.50 |
75,422 |
311,204 |
+590 |
Jul17 |
170317 |
1011.00 |
1014.25 |
1004.25 |
1010.00 |
-1.50 |
26,336 |
163,085 |
+1,865 |
Aug17 |
170317 |
1012.50 |
1015.00 |
1005.75 |
1011.00 |
-1.50 |
2,152 |
17,719 |
+366 |
Sep17 |
170317 |
1004.00 |
1004.50 |
996.00 |
1001.00 |
-1.50 |
1,138 |
5,402 |
-1 |
Nov17 |
170317 |
996.00 |
997.75 |
988.50 |
993.50 |
-2.00 |
14,297 |
152,610 |
+350 |
Jan18 |
170317 |
997.00 |
1002.00 |
994.00 |
998.50 |
-2.25 |
762 |
7,481 |
-142 |
Mar18 |
170317 |
1002.25 |
1003.00 |
997.00 |
1001.00 |
-2.00 |
562 |
7,655 |
+52 |
May18 |
170317 |
1006.50 |
1006.50 |
1000.00 |
1003.50 |
-2.25 |
346 |
2,802 |
+153 |
Jul18 |
170317 |
1009.50 |
1009.50 |
1006.00 |
1008.00 |
-2.00 |
150 |
8,915 |
+31 |
Aug18 |
170317 |
1001.50 |
1001.50 |
1001.50 |
1001.50 |
-3.25 |
0 |
26 |
+0 |
Sep18 |
170317 |
987.00 |
987.00 |
983.75 |
983.75 |
-3.25 |
2 |
23 |
+0 |
Nov18 |
170317 |
978.50 |
979.00 |
975.00 |
977.25 |
-1.25 |
204 |
2,256 |
+35 |
Jan19 |
170317 |
980.75 |
980.75 |
974.50 |
980.75 |
+0.25 |
0 |
43 |
+0 |
Mar19 |
170317 |
980.75 |
980.75 |
980.75 |
980.75 |
+0.25 |
|
|
|
Total Volume and Open Interest |
121,371 |
679,258 |
+3,299 |
Soybean Meal(CBOT) |
May17 |
170317 |
329.60 |
329.90 |
326.50 |
328.90 |
-0.40 |
32,420 |
179,589 |
+348 |
Jul17 |
170317 |
332.80 |
333.10 |
329.80 |
332.20 |
-0.40 |
11,093 |
90,200 |
-11 |
Aug17 |
170317 |
330.80 |
332.00 |
329.10 |
331.30 |
-0.40 |
1,406 |
12,429 |
+176 |
Sep17 |
170317 |
330.00 |
330.00 |
327.70 |
329.70 |
-0.60 |
844 |
10,179 |
-11 |
Oct17 |
170317 |
328.00 |
328.00 |
325.00 |
326.80 |
-0.60 |
597 |
9,546 |
+1 |
Dec17 |
170317 |
328.00 |
328.00 |
325.00 |
327.00 |
-0.50 |
3,755 |
45,252 |
+653 |
Jan18 |
170317 |
325.30 |
326.00 |
324.30 |
326.00 |
-0.70 |
326 |
2,427 |
+36 |
Mar18 |
170317 |
326.10 |
326.10 |
324.30 |
326.00 |
-0.50 |
211 |
3,575 |
-45 |
May18 |
170317 |
325.00 |
326.00 |
324.50 |
326.00 |
-0.30 |
178 |
1,683 |
+110 |
Jul18 |
170317 |
326.00 |
327.10 |
325.80 |
327.10 |
-0.20 |
34 |
1,937 |
+1 |
Total Volume and Open Interest |
50,882 |
357,954 |
+1,264 |
Soybean Oil(CBOT) |
May17 |
170317 |
32.27 |
32.53 |
32.20 |
32.30 |
+0.04 |
52,740 |
189,387 |
+1,079 |
Jul17 |
170317 |
32.54 |
32.80 |
32.49 |
32.59 |
+0.05 |
19,915 |
96,818 |
+1,398 |
Aug17 |
170317 |
32.63 |
32.88 |
32.62 |
32.68 |
+0.05 |
3,784 |
15,834 |
+422 |
Sep17 |
170317 |
32.83 |
32.94 |
32.69 |
32.75 |
+0.04 |
1,945 |
11,468 |
+220 |
Oct17 |
170317 |
32.80 |
33.00 |
32.74 |
32.77 |
+0.03 |
1,024 |
10,251 |
-70 |
Dec17 |
170317 |
32.95 |
33.18 |
32.88 |
32.95 |
+0.02 |
4,970 |
47,258 |
+1,266 |
Jan18 |
170317 |
33.29 |
33.29 |
33.06 |
33.12 |
+0.01 |
457 |
4,079 |
-135 |
Mar18 |
170317 |
33.33 |
33.44 |
33.24 |
33.31 |
+0.01 |
441 |
4,272 |
+66 |
May18 |
170317 |
33.57 |
33.59 |
33.44 |
33.45 |
-0.01 |
112 |
1,410 |
+70 |
Jul18 |
170317 |
33.68 |
33.75 |
33.59 |
33.59 |
-0.03 |
33 |
1,566 |
+5 |
Total Volume and Open Interest |
85,423 |
384,182 |
+4,320 |
Canola(WCE) |
Mar17 |
170314 |
517.3 |
517.3 |
517.3 |
517.3 |
-3.6 |
|
|
|
May17 |
170317 |
506.0 |
507.1 |
501.2 |
503.7 |
-2.1 |
10,947 |
76,324 |
-1,660 |
Jul17 |
170317 |
511.4 |
511.4 |
506.0 |
508.8 |
-1.8 |
5,274 |
43,695 |
-48 |
Nov17 |
170317 |
491.3 |
491.3 |
486.2 |
489.8 |
-1.4 |
4,540 |
52,556 |
+1,915 |
Jan18 |
170317 |
495.9 |
496.7 |
492.7 |
495.4 |
-1.1 |
235 |
6,190 |
+67 |
Total Volume and Open Interest |
21,018 |
179,183 |
+288 |
Corn(CBOT) |
May17 |
170317 |
366.25 |
367.75 |
364.50 |
367.50 |
+1.50 |
107,404 |
608,989 |
+747 |
Jul17 |
170317 |
373.50 |
375.00 |
372.00 |
375.00 |
+1.50 |
38,466 |
343,414 |
+5,761 |
Sep17 |
170317 |
380.25 |
382.25 |
379.00 |
382.25 |
+2.25 |
11,132 |
151,244 |
+1,314 |
Dec17 |
170317 |
387.75 |
390.00 |
386.50 |
389.75 |
+2.25 |
14,782 |
204,090 |
+629 |
Mar18 |
170317 |
397.00 |
399.25 |
395.75 |
399.25 |
+2.50 |
1,252 |
40,358 |
+169 |
May18 |
170317 |
401.25 |
404.25 |
400.75 |
404.00 |
+2.75 |
575 |
5,595 |
+117 |
Jul18 |
170317 |
405.00 |
407.50 |
404.25 |
407.50 |
+2.50 |
612 |
13,530 |
+230 |
Sep18 |
170317 |
399.25 |
400.50 |
399.25 |
400.25 |
+1.25 |
11 |
1,751 |
+0 |
Dec18 |
170317 |
399.00 |
401.25 |
398.50 |
400.75 |
+1.25 |
87 |
15,522 |
+9 |
Mar19 |
170317 |
405.00 |
407.00 |
405.00 |
407.00 |
+1.25 |
0 |
217 |
+0 |
Total Volume and Open Interest |
174,321 |
1,385,196 |
+8,976 |
Wheat(CBOT) |
May17 |
170317 |
434.75 |
437.75 |
433.00 |
436.25 |
+0.25 |
49,625 |
230,589 |
+250 |
Jul17 |
170317 |
449.50 |
452.75 |
448.00 |
451.50 |
+0.50 |
22,303 |
109,169 |
+3,930 |
Sep17 |
170317 |
464.25 |
467.25 |
462.75 |
466.75 |
+1.25 |
5,895 |
48,245 |
+915 |
Dec17 |
170317 |
483.50 |
485.75 |
481.00 |
485.50 |
+1.75 |
6,145 |
57,782 |
+21 |
Mar18 |
170317 |
499.25 |
500.00 |
495.75 |
499.75 |
+1.50 |
719 |
9,564 |
-47 |
May18 |
170317 |
505.00 |
506.50 |
505.00 |
506.00 |
+0.75 |
13 |
967 |
+0 |
Total Volume and Open Interest |
84,738 |
458,193 |
+5,050 |
Wheat(KCBT) |
May17 |
170317 |
449.75 |
454.25 |
448.75 |
453.50 |
+3.50 |
23,677 |
97,389 |
+894 |
Jul17 |
170317 |
461.00 |
466.00 |
461.00 |
465.25 |
+3.50 |
15,063 |
74,922 |
+1,652 |
Sep17 |
170317 |
476.50 |
480.50 |
475.50 |
479.75 |
+3.75 |
3,490 |
17,353 |
-577 |
Dec17 |
170317 |
495.25 |
499.25 |
494.25 |
499.00 |
+3.75 |
1,246 |
20,012 |
-213 |
Mar18 |
170317 |
509.25 |
513.00 |
508.50 |
513.00 |
+3.75 |
358 |
4,585 |
+15 |
May18 |
170317 |
516.25 |
520.25 |
515.25 |
520.25 |
+4.00 |
47 |
1,714 |
-31 |
Jul18 |
170317 |
522.75 |
523.25 |
522.75 |
523.25 |
+3.75 |
4 |
1,376 |
-3 |
Total Volume and Open Interest |
43,885 |
217,686 |
+1,737 |
Wheat(MGE) |
May17 |
170317 |
547.75 |
549.50 |
544.50 |
549.00 |
+1.00 |
4,278 |
33,137 |
-281 |
Jul17 |
170317 |
553.75 |
554.50 |
550.75 |
554.00 |
+0.75 |
2,659 |
17,539 |
+85 |
Sep17 |
170317 |
560.25 |
560.75 |
557.00 |
560.25 |
+1.00 |
579 |
8,891 |
+98 |
Dec17 |
170317 |
569.00 |
569.25 |
565.50 |
569.00 |
+1.00 |
965 |
7,084 |
+26 |
Mar18 |
170317 |
578.50 |
579.00 |
576.75 |
579.00 |
+1.50 |
243 |
3,914 |
+28 |
May18 |
170317 |
584.00 |
585.00 |
583.75 |
584.75 |
+1.75 |
15 |
1,595 |
+1 |
Total Volume and Open Interest |
8,742 |
72,484 |
-41 |
Oats(CBOT) |
May17 |
170317 |
250.50 |
252.50 |
247.00 |
250.00 |
+0.75 |
211 |
4,650 |
+21 |
Jul17 |
170317 |
240.50 |
244.00 |
239.75 |
243.00 |
+1.75 |
68 |
1,029 |
+11 |
Sep17 |
170317 |
236.75 |
242.00 |
233.00 |
236.75 |
+2.00 |
4 |
39 |
+1 |
Dec17 |
170317 |
235.00 |
239.00 |
235.00 |
237.00 |
+2.25 |
41 |
499 |
+33 |
Total Volume and Open Interest |
324 |
6,277 |
+66 |
Rough Rice(CBOT) |
Mar17 |
170314 |
9.58 |
9.58 |
9.55 |
9.55 |
-0.07 |
7 |
11 |
-30 |
May17 |
170317 |
9.81 |
9.94 |
9.76 |
9.91 |
+0.09 |
294 |
10,189 |
+52 |
Jul17 |
170317 |
10.09 |
10.19 |
10.02 |
10.16 |
+0.09 |
11 |
1,067 |
+2 |
Sep17 |
170317 |
10.39 |
10.39 |
10.28 |
10.39 |
+0.09 |
0 |
48 |
+0 |
Total Volume and Open Interest |
305 |
11,324 |
+54 |
Live Cattle(CME) |
Apr17 |
170317 |
119.285 |
119.750 |
118.650 |
119.330 |
+0.130 |
29,000 |
74,247 |
-4,257 |
Jun17 |
170317 |
109.635 |
110.000 |
109.050 |
109.680 |
+0.250 |
17,488 |
138,732 |
+2,752 |
Aug17 |
170317 |
105.000 |
105.500 |
104.730 |
105.450 |
+0.520 |
7,162 |
67,800 |
+601 |
Oct17 |
170317 |
104.785 |
105.300 |
104.600 |
105.250 |
+0.500 |
4,432 |
42,739 |
+936 |
Dec17 |
170317 |
105.500 |
106.100 |
105.430 |
106.035 |
+0.435 |
1,512 |
18,384 |
+492 |
Feb18 |
170317 |
105.650 |
106.000 |
105.480 |
105.980 |
+0.280 |
365 |
6,391 |
+126 |
Total Volume and Open Interest |
60,183 |
350,538 |
+664 |
Feeder Cattle(CME) |
Mar17 |
170317 |
130.535 |
131.450 |
130.285 |
131.325 |
+0.775 |
1,065 |
3,483 |
-219 |
Apr17 |
170317 |
130.600 |
131.900 |
130.235 |
131.630 |
+1.080 |
4,419 |
12,236 |
-108 |
May17 |
170317 |
129.450 |
130.650 |
129.185 |
130.380 |
+0.945 |
3,025 |
18,180 |
+183 |
Aug17 |
170317 |
130.000 |
131.200 |
129.735 |
131.050 |
+0.865 |
1,578 |
12,438 |
+435 |
Sep17 |
170317 |
129.000 |
129.950 |
128.735 |
129.880 |
+0.750 |
220 |
2,338 |
+46 |
Oct17 |
170317 |
127.430 |
128.300 |
127.230 |
128.200 |
+0.400 |
77 |
808 |
+31 |
Nov17 |
170317 |
126.100 |
126.785 |
125.800 |
126.580 |
+0.295 |
30 |
460 |
+8 |
Total Volume and Open Interest |
10,428 |
50,165 |
+374 |
Lean Hogs(CME) |
Apr17 |
170317 |
69.500 |
69.785 |
68.785 |
69.050 |
-0.850 |
15,577 |
42,283 |
-1,919 |
May17 |
170317 |
74.100 |
74.635 |
73.450 |
73.635 |
-1.165 |
105 |
2,000 |
-9 |
Jun17 |
170317 |
77.800 |
78.285 |
77.150 |
77.330 |
-1.350 |
12,793 |
77,372 |
+1,511 |
Jul17 |
170317 |
78.000 |
78.285 |
77.330 |
77.480 |
-1.055 |
2,860 |
20,972 |
+140 |
Aug17 |
170317 |
77.930 |
78.250 |
77.400 |
77.635 |
-0.865 |
2,867 |
30,283 |
+45 |
Oct17 |
170317 |
68.225 |
68.450 |
67.750 |
67.850 |
-0.730 |
968 |
23,606 |
+139 |
Dec17 |
170317 |
63.785 |
63.950 |
63.485 |
63.485 |
-0.550 |
879 |
15,300 |
+338 |
Feb18 |
170317 |
66.550 |
66.800 |
66.385 |
66.400 |
-0.450 |
760 |
2,992 |
-27 |
Total Volume and Open Interest |
36,995 |
216,830 |
+246 |
Class III Milk(CME) |
Mar17 |
170317 |
15.70 |
15.73 |
15.70 |
15.73 |
+0.05 |
290 |
4,826 |
+33 |
Apr17 |
170317 |
15.00 |
15.31 |
14.92 |
15.28 |
+0.32 |
472 |
4,662 |
+100 |
May17 |
170317 |
15.11 |
15.52 |
15.08 |
15.40 |
+0.29 |
352 |
4,233 |
+41 |
Jun17 |
170317 |
15.60 |
15.91 |
15.53 |
15.84 |
+0.24 |
311 |
4,126 |
+84 |
Jul17 |
170317 |
16.23 |
16.41 |
16.14 |
16.37 |
+0.15 |
141 |
3,008 |
+32 |
Aug17 |
170317 |
16.54 |
16.73 |
16.52 |
16.64 |
+0.08 |
90 |
2,518 |
-9 |
Sep17 |
170317 |
16.61 |
16.76 |
16.61 |
16.75 |
+0.06 |
106 |
2,558 |
+52 |
Oct17 |
170317 |
16.51 |
16.63 |
16.51 |
16.57 |
+0.07 |
98 |
2,052 |
+8 |
Nov17 |
170317 |
16.40 |
16.42 |
16.40 |
16.42 |
+0.04 |
68 |
1,840 |
+6 |
Dec17 |
170317 |
16.32 |
16.35 |
16.32 |
16.33 |
+0.06 |
64 |
1,728 |
+31 |
Jan18 |
170317 |
16.25 |
16.30 |
16.24 |
16.30 |
+0.05 |
44 |
538 |
+6 |
Feb18 |
170317 |
16.25 |
16.26 |
16.25 |
16.25 |
unch |
6 |
491 |
+4 |
Mar18 |
170317 |
16.25 |
16.25 |
16.25 |
16.25 |
unch |
8 |
382 |
+4 |
Total Volume and Open Interest |
2,112 |
33,982 |
+419 |
Cocoa(ICE) |
Mar17 |
170316 |
2027 |
2027 |
2027 |
2027 |
-21 |
|
|
|
May17 |
170317 |
2034 |
2046 |
2006 |
2013 |
-14 |
16,914 |
117,908 |
-2,031 |
Jul17 |
170317 |
2045 |
2053 |
2014 |
2022 |
-13 |
8,429 |
69,751 |
-623 |
Sep17 |
170317 |
2056 |
2064 |
2025 |
2033 |
-14 |
5,184 |
35,898 |
-92 |
Dec17 |
170317 |
2077 |
2085 |
2047 |
2054 |
-14 |
3,150 |
22,244 |
+292 |
Mar18 |
170317 |
2099 |
2110 |
2072 |
2079 |
-14 |
767 |
17,089 |
+89 |
May18 |
170317 |
2118 |
2119 |
2095 |
2098 |
-14 |
493 |
6,455 |
+5 |
Total Volume and Open Interest |
36,703 |
283,083 |
-1,883 |
Coffee "C"(ICE) |
Mar17 |
170317 |
140.45 |
140.80 |
140.45 |
140.80 |
+1.05 |
2 |
17 |
+0 |
May17 |
170317 |
142.25 |
142.40 |
140.40 |
142.05 |
+0.60 |
8,225 |
93,477 |
-681 |
Jul17 |
170317 |
144.50 |
144.60 |
142.70 |
144.35 |
+0.60 |
1,911 |
39,152 |
+124 |
Sep17 |
170317 |
146.80 |
146.85 |
145.00 |
146.65 |
+0.65 |
985 |
22,439 |
+450 |
Dec17 |
170317 |
150.10 |
150.15 |
148.25 |
149.90 |
+0.60 |
417 |
16,418 |
-11 |
Mar18 |
170317 |
153.10 |
153.15 |
151.45 |
153.10 |
+0.60 |
371 |
5,672 |
-43 |
Total Volume and Open Interest |
12,842 |
183,779 |
-4 |
Orange Juice(ICE) |
May17 |
170317 |
177.55 |
181.60 |
175.55 |
180.95 |
+3.45 |
803 |
8,414 |
+53 |
Jul17 |
170317 |
170.25 |
173.50 |
170.25 |
173.25 |
+1.95 |
119 |
1,635 |
+38 |
Sep17 |
170317 |
168.55 |
169.45 |
168.55 |
169.15 |
+2.00 |
73 |
653 |
+42 |
Nov17 |
170317 |
164.75 |
165.20 |
164.75 |
165.20 |
+1.60 |
39 |
183 |
+33 |
Jan18 |
170317 |
163.65 |
163.65 |
163.65 |
163.65 |
+1.60 |
1 |
5 |
+1 |
Mar18 |
170317 |
163.65 |
163.65 |
163.65 |
163.65 |
+1.60 |
|
|
|
Total Volume and Open Interest |
1,035 |
10,890 |
+167 |
Sugar #11(ICE) |
May17 |
170317 |
18.30 |
18.38 |
17.50 |
18.17 |
-0.08 |
32,132 |
297,862 |
-3,568 |
Jul17 |
170317 |
18.24 |
18.29 |
17.50 |
18.10 |
-0.07 |
16,671 |
175,200 |
+817 |
Oct17 |
170317 |
18.25 |
18.33 |
17.65 |
18.17 |
-0.05 |
12,201 |
119,707 |
-544 |
Mar18 |
170317 |
18.57 |
18.63 |
18.06 |
18.50 |
-0.06 |
7,293 |
94,062 |
+1,988 |
May18 |
170317 |
18.33 |
18.39 |
17.85 |
18.24 |
-0.10 |
1,993 |
28,900 |
+482 |
Jul18 |
170317 |
18.05 |
18.10 |
17.61 |
17.96 |
-0.12 |
1,008 |
16,184 |
-182 |
Oct18 |
170317 |
17.98 |
17.99 |
17.52 |
17.86 |
-0.11 |
371 |
18,232 |
+104 |
Mar19 |
170317 |
18.03 |
18.05 |
17.62 |
17.96 |
-0.07 |
329 |
9,546 |
+217 |
Total Volume and Open Interest |
72,055 |
768,969 |
-631 |
London Cocoa(LCE) |
May17 |
170317 |
1654 |
1659 |
1633 |
1636 |
-15 |
10,115 |
106,368 |
+1,198 |
Jul17 |
170317 |
1662 |
1669 |
1645 |
1647 |
-15 |
6,247 |
63,806 |
-1,309 |
Sep17 |
170317 |
1677 |
1683 |
1658 |
1660 |
-15 |
4,569 |
41,317 |
+431 |
Dec17 |
170317 |
1696 |
1702 |
1679 |
1681 |
-13 |
2,544 |
41,625 |
+2,949 |
Mar18 |
170317 |
1716 |
1716 |
1697 |
1699 |
-13 |
922 |
26,645 |
-914 |
May18 |
170317 |
1734 |
1734 |
1716 |
1717 |
-13 |
152 |
8,701 |
+24 |
Jul18 |
170317 |
1735 |
1735 |
1734 |
1734 |
-13 |
38 |
4,086 |
+10 |
Total Volume and Open Interest |
26,200 |
310,449 |
+1,983 |
London Sugar(LCE) |
May17 |
170317 |
511.30 |
512.60 |
496.10 |
509.50 |
-0.80 |
3,772 |
41,862 |
-569 |
Aug17 |
170317 |
502.70 |
504.40 |
488.80 |
501.60 |
-0.70 |
2,042 |
21,732 |
+281 |
Oct17 |
170317 |
488.30 |
489.30 |
475.30 |
486.40 |
-1.40 |
731 |
15,069 |
+103 |
Dec17 |
170317 |
481.60 |
482.50 |
469.60 |
480.30 |
-0.90 |
190 |
6,063 |
+46 |
Mar18 |
170317 |
480.10 |
483.20 |
471.30 |
481.80 |
+0.10 |
101 |
4,610 |
+63 |
Total Volume and Open Interest |
7,081 |
91,961 |
+140 |
Cotton(ICE) |
May17 |
170317 |
78.09 |
78.60 |
77.90 |
78.36 |
+0.19 |
11,527 |
159,609 |
+722 |
Jul17 |
170317 |
79.12 |
79.52 |
78.90 |
79.38 |
+0.26 |
5,028 |
48,479 |
+565 |
Oct17 |
170317 |
76.19 |
76.19 |
76.19 |
76.19 |
+0.09 |
1 |
39 |
+1 |
Dec17 |
170317 |
75.30 |
75.64 |
75.10 |
75.63 |
+0.17 |
2,628 |
61,639 |
+1,484 |
Mar18 |
170317 |
75.17 |
75.48 |
75.12 |
75.48 |
+0.25 |
22 |
5,806 |
+2 |
May18 |
170317 |
75.04 |
75.31 |
75.04 |
75.31 |
+0.23 |
7 |
555 |
+0 |
Total Volume and Open Interest |
19,233 |
277,493 |
+2,788 |
Lumber(CME) |
May17 |
170317 |
363.1 |
364.9 |
360.5 |
361.8 |
-1.7 |
598 |
3,808 |
-29 |
Jul17 |
170317 |
371.5 |
373.0 |
370.6 |
372.0 |
-1.7 |
90 |
859 |
+29 |
Sep17 |
170317 |
373.6 |
376.2 |
373.6 |
374.2 |
-0.9 |
10 |
216 |
+5 |
Nov17 |
170317 |
375.0 |
378.5 |
375.0 |
375.0 |
-1.6 |
2 |
43 |
+0 |
Total Volume and Open Interest |
703 |
4,933 |
-24 |
Crude Oil(NYM) |
Apr17 |
170317 |
48.79 |
49.20 |
48.60 |
48.78 |
+0.03 |
655,788 |
180,121 |
-52,810 |
May17 |
170317 |
49.29 |
49.71 |
49.10 |
49.31 |
+0.07 |
388,673 |
530,479 |
+20,073 |
Jun17 |
170317 |
49.64 |
50.10 |
49.50 |
49.73 |
+0.10 |
165,636 |
286,563 |
-3,545 |
Jul17 |
170317 |
49.95 |
50.37 |
49.80 |
50.04 |
+0.10 |
64,385 |
123,428 |
+131 |
Aug17 |
170317 |
50.16 |
50.55 |
50.10 |
50.25 |
+0.10 |
44,081 |
91,045 |
+4,947 |
Sep17 |
170317 |
50.23 |
50.66 |
50.12 |
50.38 |
+0.10 |
38,938 |
140,857 |
+79 |
Oct17 |
170317 |
50.43 |
50.66 |
50.27 |
50.46 |
+0.10 |
15,077 |
68,587 |
+1,035 |
Nov17 |
170317 |
50.43 |
50.66 |
50.40 |
50.51 |
+0.10 |
7,099 |
50,409 |
-96 |
Dec17 |
170317 |
50.36 |
50.78 |
50.27 |
50.52 |
+0.09 |
76,710 |
236,656 |
-5,935 |
Jan18 |
170317 |
50.51 |
50.68 |
50.40 |
50.52 |
+0.08 |
3,819 |
53,100 |
+178 |
Feb18 |
170317 |
50.67 |
50.74 |
50.35 |
50.49 |
+0.05 |
1,835 |
29,580 |
+402 |
Mar18 |
170317 |
50.48 |
50.66 |
50.33 |
50.46 |
+0.03 |
7,326 |
42,902 |
+1,071 |
Apr18 |
170317 |
50.43 |
51.00 |
50.43 |
50.43 |
+0.01 |
1,564 |
16,654 |
+134 |
May18 |
170317 |
50.39 |
50.39 |
50.39 |
50.39 |
-0.01 |
734 |
10,506 |
+283 |
Jun18 |
170317 |
50.38 |
50.64 |
50.20 |
50.35 |
-0.03 |
18,730 |
70,764 |
+2,608 |
Jul18 |
170317 |
50.29 |
50.29 |
50.29 |
50.29 |
-0.04 |
488 |
13,836 |
+17 |
Total Volume and Open Interest |
1,524,737 |
2,203,727 |
-36,534 |
e-miNY Crude Oil(NYM) |
Apr17 |
170317 |
48.800 |
49.200 |
48.600 |
48.775 |
+0.025 |
16,467 |
2,616 |
-108 |
May17 |
170317 |
49.275 |
49.700 |
49.125 |
49.300 |
+0.050 |
1,090 |
796 |
-21 |
Jun17 |
170317 |
49.750 |
50.050 |
49.500 |
49.725 |
+0.100 |
161 |
295 |
-29 |
Jul17 |
170317 |
50.125 |
50.400 |
50.050 |
50.050 |
+0.100 |
9 |
181 |
+3 |
Aug17 |
170317 |
50.250 |
50.350 |
49.925 |
50.250 |
+0.100 |
4 |
20 |
+0 |
Sep17 |
170317 |
50.225 |
50.425 |
50.225 |
50.375 |
+0.100 |
2 |
145 |
+1 |
Oct17 |
170317 |
50.450 |
50.925 |
50.300 |
50.450 |
+0.100 |
0 |
24 |
+0 |
Nov17 |
170317 |
50.500 |
50.500 |
50.350 |
50.500 |
+0.100 |
1 |
29 |
+0 |
Dec17 |
170317 |
50.500 |
50.525 |
50.500 |
50.525 |
+0.100 |
36 |
109 |
+1 |
Jan18 |
170317 |
50.525 |
50.525 |
49.800 |
50.525 |
+0.075 |
2 |
123 |
-2 |
Total Volume and Open Interest |
17,773 |
4,512 |
-154 |
NY Harbor ULSD(NYM) |
Apr17 |
170317 |
150.46 |
151.68 |
149.79 |
150.85 |
+0.42 |
48,277 |
82,225 |
-4,980 |
May17 |
170317 |
151.14 |
152.34 |
150.56 |
151.51 |
+0.41 |
32,829 |
87,650 |
-1,409 |
Jun17 |
170317 |
151.87 |
153.11 |
151.26 |
152.26 |
+0.39 |
27,208 |
66,656 |
-1,629 |
Jul17 |
170317 |
152.65 |
154.00 |
152.25 |
153.16 |
+0.37 |
13,683 |
33,098 |
-458 |
Aug17 |
170317 |
153.78 |
155.05 |
153.50 |
154.29 |
+0.36 |
7,679 |
18,814 |
+676 |
Sep17 |
170317 |
154.73 |
156.19 |
154.73 |
155.54 |
+0.37 |
4,915 |
19,367 |
-176 |
Oct17 |
170317 |
155.91 |
157.30 |
155.91 |
156.73 |
+0.37 |
3,583 |
8,885 |
+833 |
Nov17 |
170317 |
158.05 |
158.25 |
157.52 |
157.75 |
+0.38 |
2,086 |
11,269 |
+94 |
Dec17 |
170317 |
157.86 |
159.17 |
157.80 |
158.56 |
+0.36 |
10,546 |
51,833 |
+927 |
Jan18 |
170317 |
159.70 |
159.98 |
159.13 |
159.42 |
+0.32 |
357 |
6,677 |
+82 |
Feb18 |
170317 |
160.18 |
160.44 |
159.65 |
159.86 |
+0.28 |
245 |
3,221 |
+61 |
Mar18 |
170317 |
160.10 |
160.10 |
159.46 |
159.71 |
+0.26 |
244 |
2,565 |
+21 |
Apr18 |
170317 |
158.83 |
158.84 |
158.60 |
158.84 |
+0.24 |
194 |
2,140 |
+43 |
May18 |
170317 |
158.19 |
158.20 |
158.00 |
158.11 |
+0.23 |
62 |
1,109 |
-2 |
Total Volume and Open Interest |
153,113 |
418,934 |
-5,604 |
RBOB Gasoline(NYM) |
Apr17 |
170317 |
159.19 |
160.94 |
158.60 |
159.89 |
+0.47 |
62,862 |
62,421 |
-4,310 |
May17 |
170317 |
160.90 |
162.57 |
160.46 |
161.48 |
+0.28 |
49,066 |
121,330 |
+4,019 |
Jun17 |
170317 |
161.63 |
163.07 |
161.09 |
162.07 |
+0.17 |
29,914 |
64,961 |
+612 |
Jul17 |
170317 |
161.26 |
162.54 |
160.73 |
161.60 |
+0.11 |
11,306 |
34,470 |
-448 |
Aug17 |
170317 |
160.14 |
161.14 |
160.11 |
160.28 |
+0.07 |
10,378 |
20,884 |
+881 |
Sep17 |
170317 |
157.38 |
158.96 |
157.38 |
158.14 |
+0.08 |
9,131 |
24,642 |
-79 |
Oct17 |
170317 |
145.82 |
146.17 |
145.13 |
145.39 |
-0.01 |
4,657 |
11,989 |
+469 |
Nov17 |
170317 |
143.00 |
143.14 |
142.36 |
142.67 |
+0.03 |
1,338 |
8,478 |
+106 |
Dec17 |
170317 |
139.98 |
141.23 |
139.97 |
140.56 |
+0.07 |
4,981 |
32,043 |
+398 |
Jan18 |
170317 |
140.33 |
140.33 |
139.89 |
139.89 |
+0.06 |
119 |
4,900 |
+0 |
Total Volume and Open Interest |
185,456 |
405,854 |
+1,786 |
e-miNY RBOB Gasoline(NYM) |
Apr17 |
170317 |
159.90 |
159.90 |
159.90 |
159.90 |
+0.48 |
0 |
1 |
+0 |
May17 |
170317 |
161.50 |
161.50 |
161.48 |
161.50 |
+0.30 |
|
|
|
Jun17 |
170317 |
162.10 |
162.10 |
162.07 |
162.10 |
+0.20 |
|
|
|
Jul17 |
170317 |
161.60 |
161.60 |
161.60 |
161.60 |
+0.11 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr17 |
170317 |
2.908 |
2.965 |
2.882 |
2.948 |
+0.046 |
119,225 |
144,909 |
-6,986 |
May17 |
170317 |
2.977 |
3.020 |
2.943 |
3.004 |
+0.037 |
73,647 |
270,310 |
+3,828 |
Jun17 |
170317 |
3.048 |
3.088 |
3.014 |
3.072 |
+0.035 |
31,247 |
119,189 |
+2,552 |
Jul17 |
170317 |
3.105 |
3.145 |
3.080 |
3.138 |
+0.034 |
24,662 |
118,827 |
+4,200 |
Aug17 |
170317 |
3.137 |
3.168 |
3.105 |
3.163 |
+0.034 |
9,678 |
55,126 |
+324 |
Sep17 |
170317 |
3.116 |
3.159 |
3.093 |
3.149 |
+0.033 |
8,024 |
81,469 |
+667 |
Oct17 |
170317 |
3.150 |
3.169 |
3.110 |
3.164 |
+0.031 |
18,700 |
112,244 |
+1,055 |
Nov17 |
170317 |
3.183 |
3.216 |
3.159 |
3.214 |
+0.030 |
4,441 |
41,025 |
+105 |
Dec17 |
170317 |
3.303 |
3.345 |
3.283 |
3.337 |
+0.031 |
3,664 |
50,507 |
+380 |
Jan18 |
170317 |
3.390 |
3.430 |
3.366 |
3.422 |
+0.033 |
9,454 |
73,800 |
+425 |
Feb18 |
170317 |
3.356 |
3.395 |
3.334 |
3.389 |
+0.030 |
3,626 |
29,505 |
+611 |
Mar18 |
170317 |
3.276 |
3.310 |
3.253 |
3.307 |
+0.027 |
5,797 |
47,560 |
+547 |
Apr18 |
170317 |
2.835 |
2.852 |
2.821 |
2.852 |
+0.007 |
3,835 |
71,571 |
+323 |
May18 |
170317 |
2.790 |
2.805 |
2.789 |
2.805 |
+0.005 |
1,355 |
23,544 |
+347 |
Jun18 |
170317 |
2.805 |
2.825 |
2.799 |
2.825 |
+0.005 |
1,571 |
13,564 |
-20 |
Jul18 |
170317 |
2.843 |
2.846 |
2.835 |
2.846 |
+0.005 |
1,276 |
14,409 |
-90 |
Total Volume and Open Interest |
324,221 |
1,365,214 |
+9,212 |
Brent Crude Oil(ICE) |
May17 |
170317 |
51.74 |
52.18 |
51.53 |
51.76 |
+0.02 |
327,902 |
417,948 |
-15,967 |
Jun17 |
170317 |
51.90 |
52.34 |
51.69 |
51.95 |
+0.05 |
233,815 |
437,509 |
+31,178 |
Jul17 |
170317 |
52.08 |
52.51 |
51.88 |
52.15 |
+0.08 |
80,961 |
271,230 |
+7,185 |
Aug17 |
170317 |
52.21 |
52.64 |
52.03 |
52.30 |
+0.09 |
41,597 |
121,200 |
+4,337 |
Sep17 |
170317 |
52.37 |
52.69 |
52.12 |
52.40 |
+0.10 |
35,902 |
167,544 |
-527 |
Oct17 |
170317 |
52.44 |
52.71 |
52.17 |
52.44 |
+0.10 |
13,101 |
79,486 |
+802 |
Nov17 |
170317 |
52.42 |
52.68 |
52.18 |
52.43 |
+0.08 |
8,407 |
51,377 |
+344 |
Dec17 |
170317 |
52.41 |
52.70 |
52.18 |
52.42 |
+0.06 |
89,344 |
233,251 |
-2,360 |
Jan18 |
170317 |
52.46 |
52.66 |
52.26 |
52.42 |
+0.04 |
2,679 |
48,655 |
-260 |
Feb18 |
170317 |
52.40 |
52.40 |
52.40 |
52.40 |
+0.02 |
3,208 |
30,841 |
+134 |
Mar18 |
170317 |
52.40 |
52.55 |
52.37 |
52.37 |
+0.01 |
2,682 |
32,095 |
-326 |
Apr18 |
170317 |
52.34 |
52.34 |
52.34 |
52.34 |
-0.01 |
1,174 |
18,994 |
-17 |
May18 |
170317 |
52.28 |
52.28 |
52.28 |
52.28 |
-0.02 |
741 |
17,203 |
+28 |
Jun18 |
170317 |
52.17 |
52.49 |
52.05 |
52.20 |
-0.03 |
19,705 |
79,571 |
-463 |
Total Volume and Open Interest |
914,404 |
2,407,545 |
+24,112 |
Gas Oil(ICE) |
Apr17 |
170317 |
455.00 |
460.50 |
454.75 |
456.75 |
+1.75 |
73,879 |
166,257 |
-8,133 |
May17 |
170317 |
458.00 |
462.50 |
456.75 |
458.50 |
+1.25 |
57,013 |
122,736 |
+1,622 |
Jun17 |
170317 |
459.75 |
464.25 |
458.75 |
460.25 |
+1.25 |
52,208 |
123,640 |
+3,670 |
Jul17 |
170317 |
461.75 |
466.00 |
460.75 |
462.25 |
+1.25 |
23,012 |
61,678 |
-902 |
Aug17 |
170317 |
464.00 |
468.25 |
463.00 |
464.50 |
+1.00 |
12,993 |
38,457 |
+1,303 |
Sep17 |
170317 |
466.50 |
470.50 |
465.50 |
467.00 |
+1.00 |
8,788 |
41,619 |
-1,630 |
Oct17 |
170317 |
469.25 |
472.75 |
468.25 |
469.75 |
+1.00 |
5,866 |
39,659 |
+335 |
Nov17 |
170317 |
470.25 |
473.75 |
470.25 |
470.75 |
+1.00 |
2,824 |
17,018 |
-76 |
Dec17 |
170317 |
471.50 |
474.75 |
470.25 |
471.25 |
+0.75 |
23,331 |
84,358 |
-2,700 |
Jan18 |
170317 |
473.50 |
476.00 |
473.00 |
473.00 |
+0.50 |
4,129 |
14,544 |
+1,104 |
Total Volume and Open Interest |
279,879 |
874,776 |
-2,285 |
Ethanol(CBOT) |
Apr17 |
170317 |
1.552 |
1.552 |
1.537 |
1.541 |
-0.015 |
172 |
1,670 |
-70 |
May17 |
170317 |
1.560 |
1.565 |
1.554 |
1.556 |
-0.015 |
176 |
1,404 |
+32 |
Jun17 |
170317 |
1.551 |
1.551 |
1.550 |
1.551 |
-0.015 |
78 |
413 |
+65 |
Jul17 |
170317 |
1.543 |
1.545 |
1.543 |
1.543 |
-0.015 |
10 |
175 |
-5 |
Aug17 |
170317 |
1.537 |
1.537 |
1.537 |
1.537 |
-0.015 |
0 |
455 |
+0 |
Sep17 |
170317 |
1.530 |
1.530 |
1.525 |
1.530 |
-0.010 |
5 |
64 |
+0 |
Oct17 |
170317 |
1.516 |
1.516 |
1.515 |
1.516 |
-0.010 |
17 |
208 |
+10 |
Nov17 |
170317 |
1.505 |
1.505 |
1.505 |
1.505 |
-0.010 |
0 |
80 |
+0 |
Total Volume and Open Interest |
458 |
4,491 |
+32 |
WTI Crude Oil(ICE) |
Apr17 |
170317 |
48.82 |
49.20 |
48.61 |
48.78 |
+0.03 |
80,167 |
34,897 |
-4,771 |
May17 |
170317 |
49.29 |
49.71 |
49.11 |
49.31 |
+0.07 |
113,711 |
84,234 |
-314 |
Jun17 |
170317 |
49.73 |
50.10 |
49.50 |
49.73 |
+0.10 |
79,666 |
95,493 |
-1,635 |
Jul17 |
170317 |
50.00 |
50.35 |
49.88 |
50.04 |
+0.10 |
22,603 |
46,632 |
+980 |
Aug17 |
170317 |
50.09 |
50.55 |
50.07 |
50.25 |
+0.10 |
9,973 |
16,961 |
+179 |
Sep17 |
170317 |
50.29 |
50.60 |
50.16 |
50.38 |
+0.10 |
11,980 |
36,462 |
+36 |
Oct17 |
170317 |
50.46 |
50.64 |
50.42 |
50.46 |
+0.10 |
4,117 |
9,458 |
+177 |
Nov17 |
170317 |
50.56 |
50.56 |
50.41 |
50.51 |
+0.10 |
1,278 |
5,505 |
-32 |
Dec17 |
170317 |
50.53 |
50.69 |
50.36 |
50.52 |
+0.09 |
19,454 |
117,714 |
-150 |
Jan18 |
170317 |
50.52 |
50.52 |
50.52 |
50.52 |
+0.08 |
805 |
5,327 |
-324 |
Feb18 |
170317 |
50.49 |
50.49 |
50.49 |
50.49 |
+0.05 |
287 |
4,454 |
+107 |
Mar18 |
170317 |
50.46 |
50.46 |
50.46 |
50.46 |
+0.03 |
807 |
9,149 |
+242 |
Apr18 |
170317 |
50.43 |
50.43 |
50.43 |
50.43 |
+0.01 |
190 |
1,954 |
+85 |
May18 |
170317 |
50.39 |
50.39 |
50.39 |
50.39 |
-0.01 |
92 |
722 |
+7 |
Jun18 |
170317 |
50.35 |
50.35 |
50.35 |
50.35 |
-0.03 |
2,816 |
31,299 |
+1,111 |
Jul18 |
170317 |
50.29 |
50.29 |
50.29 |
50.29 |
-0.04 |
0 |
379 |
+0 |
Total Volume and Open Interest |
352,882 |
620,226 |
-3,851 |
US Dollar Index(ICE) |
Jun17 |
170317 |
100.065 |
100.280 |
99.970 |
100.115 |
-0.070 |
47,714 |
74,285 |
+913 |
Sep17 |
170317 |
99.920 |
100.100 |
99.830 |
99.960 |
-0.070 |
357 |
762 |
+20 |
Dec17 |
170317 |
99.800 |
99.890 |
99.680 |
99.795 |
-0.070 |
18 |
348 |
+10 |
Total Volume and Open Interest |
48,089 |
75,395 |
+943 |
Australian Dollar(CME) |
Jun17 |
170317 |
76.67 |
77.05 |
76.50 |
76.95 |
+0.39 |
122,086 |
118,240 |
+5,891 |
Sep17 |
170317 |
76.44 |
76.92 |
76.41 |
76.84 |
+0.40 |
137 |
830 |
-83 |
Dec17 |
170317 |
76.75 |
76.79 |
76.17 |
76.75 |
+0.40 |
0 |
64 |
+0 |
Total Volume and Open Interest |
123,245 |
119,782 |
+5,774 |
British Pound(CME) |
Jun17 |
170317 |
123.92 |
124.35 |
123.53 |
124.26 |
+0.38 |
123,936 |
255,730 |
-2,867 |
Sep17 |
170317 |
124.26 |
124.65 |
123.87 |
124.59 |
+0.38 |
74 |
406 |
-5 |
Dec17 |
170317 |
124.62 |
124.99 |
124.27 |
124.94 |
+0.37 |
0 |
218 |
+0 |
Total Volume and Open Interest |
124,567 |
257,106 |
-2,839 |
Canadian Dollar(CME) |
Jun17 |
170317 |
75.18 |
75.26 |
74.85 |
75.06 |
-0.03 |
95,219 |
117,468 |
-325 |
Sep17 |
170317 |
75.26 |
75.36 |
74.97 |
75.17 |
-0.03 |
109 |
1,834 |
+61 |
Dec17 |
170317 |
75.16 |
75.48 |
75.13 |
75.31 |
-0.02 |
9 |
1,439 |
+1 |
Mar18 |
170317 |
75.44 |
75.63 |
75.29 |
75.44 |
-0.03 |
22 |
88 |
+20 |
Total Volume and Open Interest |
95,754 |
121,444 |
-244 |
Japanese Yen(CME) |
Jun17 |
170317 |
88.64 |
89.20 |
88.47 |
89.11 |
+0.46 |
165,763 |
197,050 |
-4,575 |
Sep17 |
170317 |
88.96 |
89.60 |
88.90 |
89.52 |
+0.45 |
150 |
467 |
+36 |
Dec17 |
170317 |
89.38 |
90.01 |
89.38 |
89.98 |
+0.46 |
7 |
55 |
-2 |
Total Volume and Open Interest |
167,793 |
198,369 |
-4,278 |
Swiss Franc(CME) |
Jun17 |
170317 |
100.94 |
101.15 |
100.66 |
100.81 |
-0.11 |
30,432 |
45,824 |
+265 |
Sep17 |
170317 |
101.59 |
101.72 |
101.35 |
101.43 |
-0.11 |
1 |
48 |
+0 |
Dec17 |
170317 |
102.09 |
102.30 |
102.08 |
102.09 |
-0.12 |
0 |
11 |
+0 |
Total Volume and Open Interest |
30,437 |
45,890 |
+267 |
EuroFX(CME) |
Jun17 |
170317 |
108.19 |
108.31 |
107.77 |
107.91 |
-0.07 |
229,234 |
382,433 |
+4,701 |
Sep17 |
170317 |
108.71 |
108.82 |
108.31 |
108.43 |
-0.07 |
219 |
1,222 |
-3 |
Dec17 |
170317 |
109.24 |
109.34 |
108.92 |
108.99 |
-0.07 |
32 |
259 |
+2 |
Total Volume and Open Interest |
231,774 |
386,072 |
+4,598 |
Mexican Peso(CME) |
Apr17 |
170317 |
522.25 |
522.25 |
522.25 |
522.25 |
+2.75 |
|
|
|
May17 |
170317 |
520.13 |
520.13 |
520.13 |
520.13 |
+2.88 |
|
|
|
Total Volume and Open Interest |
79,302 |
171,746 |
+1,846 |
Brazilian Real(CME) |
Apr17 |
170317 |
320.00 |
322.45 |
318.20 |
321.20 |
+1.45 |
1,674 |
24,053 |
+251 |
May17 |
170317 |
319.70 |
320.05 |
318.00 |
319.70 |
+1.50 |
13 |
103 |
-3 |
Jun17 |
170317 |
315.00 |
317.05 |
315.00 |
317.00 |
+1.30 |
9 |
4,954 |
-3 |
Jul17 |
170317 |
315.20 |
315.20 |
315.20 |
315.20 |
+1.30 |
|
|
|
Total Volume and Open Interest |
1,696 |
29,110 |
+245 |
30-Year T-Bonds(CBOT) |
Mar17 |
170317 |
148~300 |
149~280 |
148~300 |
149~240 |
+0~160 |
532 |
1,328 |
-328 |
Jun17 |
170317 |
147~150 |
148~200 |
147~150 |
148~140 |
+0~180 |
299,466 |
642,631 |
-2,295 |
Sep17 |
170317 |
147~090 |
147~090 |
147~090 |
147~090 |
+0~180 |
0 |
2 |
+0 |
Total Volume and Open Interest |
299,998 |
643,961 |
-2,623 |
10-Year T-Notes(CBOT) |
Mar17 |
170317 |
124~045 |
124~175 |
124~040 |
124~125 |
+0~050 |
5,977 |
22,698 |
+454 |
Jun17 |
170317 |
123~120 |
123~280 |
123~115 |
123~240 |
+0~050 |
1,563,846 |
3,094,388 |
-38,557 |
Sep17 |
170317 |
123~030 |
123~060 |
123~015 |
123~045 |
+0~050 |
12 |
185 |
+11 |
Total Volume and Open Interest |
1,569,835 |
3,117,271 |
-38,092 |
5-Year T-Notes(CBOT) |
Mar17 |
170317 |
117~140 |
117~190 |
117~130 |
117~176 |
+0~020 |
18,790 |
47,706 |
-9,068 |
Jun17 |
170317 |
116~304 |
117~072 |
116~294 |
117~044 |
+0~020 |
1,060,039 |
2,978,091 |
-6,396 |
Sep17 |
170317 |
116~180 |
116~180 |
116~134 |
116~180 |
+0~020 |
2 |
0 |
-2 |
Total Volume and Open Interest |
1,078,831 |
3,025,797 |
-15,466 |
2 Year T-Notes(CBOT) |
Mar17 |
170317 |
108~106 |
108~112 |
108~104 |
108~104 |
+0~002 |
2,951 |
13,156 |
-679 |
Jun17 |
170317 |
107~306 |
108~014 |
107~304 |
108~004 |
+0~004 |
397,282 |
1,415,819 |
-5,385 |
Sep17 |
170317 |
108~004 |
108~004 |
108~004 |
108~004 |
+0~004 |
|
|
|
Total Volume and Open Interest |
400,233 |
1,428,975 |
-6,064 |
Eurodollars(CME) |
Jun17 |
170317 |
98.680 |
98.690 |
98.675 |
98.680 |
unch |
452,738 |
1,623,977 |
+15,624 |
Sep17 |
170317 |
98.530 |
98.550 |
98.530 |
98.540 |
unch |
392,982 |
1,240,987 |
+325 |
Dec17 |
170317 |
98.390 |
98.420 |
98.390 |
98.405 |
-0.005 |
713,224 |
1,415,530 |
-25,543 |
Mar18 |
170317 |
98.265 |
98.300 |
98.265 |
98.285 |
-0.005 |
430,120 |
1,022,433 |
-4,456 |
Jun18 |
170317 |
98.130 |
98.170 |
98.130 |
98.155 |
unch |
499,777 |
1,023,091 |
+33,622 |
Sep18 |
170317 |
98.010 |
98.060 |
98.010 |
98.040 |
+0.005 |
340,007 |
777,473 |
+6,434 |
Dec18 |
170317 |
97.880 |
97.930 |
97.880 |
97.910 |
+0.005 |
578,338 |
1,189,343 |
-9,113 |
Mar19 |
170317 |
97.795 |
97.850 |
97.795 |
97.830 |
+0.005 |
280,875 |
632,283 |
+5,733 |
Jun19 |
170317 |
97.715 |
97.770 |
97.710 |
97.750 |
+0.005 |
327,853 |
639,156 |
-1,333 |
Sep19 |
170317 |
97.640 |
97.700 |
97.640 |
97.675 |
+0.005 |
209,680 |
534,331 |
+7,852 |
Dec19 |
170317 |
97.555 |
97.610 |
97.555 |
97.590 |
+0.010 |
301,152 |
621,389 |
-6,216 |
Mar20 |
170317 |
97.500 |
97.560 |
97.500 |
97.540 |
+0.010 |
150,978 |
288,710 |
+7,187 |
Jun20 |
170317 |
97.450 |
97.510 |
97.450 |
97.490 |
+0.010 |
99,764 |
211,915 |
+6,636 |
Sep20 |
170317 |
97.405 |
97.460 |
97.400 |
97.440 |
+0.005 |
86,013 |
206,513 |
+315 |
Dec20 |
170317 |
97.345 |
97.400 |
97.345 |
97.380 |
+0.005 |
99,623 |
230,304 |
-7,587 |
Mar21 |
170317 |
97.310 |
97.365 |
97.310 |
97.345 |
+0.005 |
73,937 |
104,069 |
-929 |
Jun21 |
170317 |
97.270 |
97.325 |
97.270 |
97.310 |
+0.010 |
58,519 |
110,179 |
+4,123 |
Sep21 |
170317 |
97.225 |
97.285 |
97.225 |
97.270 |
+0.015 |
44,309 |
57,602 |
+1,127 |
Total Volume and Open Interest |
5,316,623 |
12,384,540 |
+53,059 |
Ultra T-Bond(CBOT) |
Mar17 |
170317 |
158~31 |
159~05 |
157~23 |
158~31 |
+0~20 |
7,198 |
9,215 |
-3,942 |
Jun17 |
170317 |
156~20 |
158~01 |
156~20 |
157~25 |
+0~20 |
142,218 |
694,423 |
+5,508 |
Sep17 |
170317 |
157~25 |
157~25 |
157~25 |
157~25 |
+0~20 |
|
|
|
Total Volume and Open Interest |
149,416 |
703,638 |
+1,566 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170317 |
133~295 |
134~010 |
133~295 |
133~310 |
+0~100 |
872 |
6,783 |
+229 |
Jun17 |
170317 |
132~000 |
132~235 |
132~000 |
132~190 |
+0~095 |
94,756 |
323,228 |
-996 |
Sep17 |
170317 |
132~190 |
132~190 |
132~190 |
132~190 |
+0~095 |
|
|
|
Total Volume and Open Interest |
95,628 |
330,011 |
-767 |
30 Day Federal Funds(CBOT) |
Mar17 |
170317 |
99.217 |
99.217 |
99.213 |
99.215 |
unch |
19,968 |
113,362 |
+2,977 |
Apr17 |
170317 |
99.110 |
99.110 |
99.105 |
99.110 |
unch |
95,556 |
473,042 |
-4,248 |
May17 |
170317 |
99.095 |
99.095 |
99.090 |
99.095 |
unch |
58,039 |
272,535 |
-3,407 |
Jun17 |
170317 |
99.030 |
99.035 |
99.020 |
99.030 |
unch |
48,649 |
62,827 |
+1,685 |
Jul17 |
170317 |
98.970 |
98.975 |
98.960 |
98.970 |
-0.005 |
79,862 |
129,631 |
-1,191 |
Aug17 |
170317 |
98.935 |
98.940 |
98.930 |
98.940 |
unch |
29,342 |
84,329 |
+2,562 |
Total Volume and Open Interest |
482,396 |
1,592,634 |
+25,257 |
Japanese Govt Bonds(SGX) |
Jun17 |
170316 |
149.97 |
150.24 |
149.94 |
150.15 |
+0.22 |
449 |
12,866 |
+137 |
Sep17 |
170316 |
150.15 |
150.15 |
150.15 |
150.15 |
+0.22 |
|
|
|
Dec17 |
170316 |
150.15 |
150.15 |
150.15 |
150.15 |
+0.22 |
|
|
|
Total Volume and Open Interest |
449 |
12,866 |
+137 |
Euro-Buxl(EUREX) |
Jun17 |
170317 |
164.86 |
166.32 |
164.46 |
166.18 |
+0.82 |
53,021 |
187,138 |
-19,154 |
Sep17 |
170317 |
162.94 |
164.38 |
162.70 |
164.34 |
+0.82 |
102 |
59 |
+0 |
Dec17 |
170317 |
162.64 |
162.64 |
162.64 |
162.64 |
+0.82 |
|
|
|
Total Volume and Open Interest |
53,123 |
187,197 |
-19,154 |
Euro-Bund(EUREX) |
Jun17 |
170317 |
159.33 |
159.89 |
159.09 |
159.82 |
+0.10 |
678,357 |
1,652,588 |
-271,062 |
Sep17 |
170317 |
160.72 |
161.30 |
160.50 |
161.28 |
+0.11 |
1,871 |
9,531 |
-132 |
Dec17 |
170317 |
159.52 |
159.52 |
159.52 |
159.52 |
-0.10 |
|
|
|
Total Volume and Open Interest |
680,228 |
1,662,119 |
-271,194 |
Euro-Bobl(EUREX) |
Jun17 |
170317 |
131.16 |
131.38 |
131.03 |
131.34 |
-0.04 |
445,769 |
1,268,577 |
-174,351 |
Sep17 |
170317 |
131.70 |
131.96 |
131.70 |
131.96 |
-0.04 |
2 |
60 |
-2 |
Dec17 |
170317 |
131.04 |
131.04 |
131.04 |
131.04 |
-0.04 |
|
|
|
Total Volume and Open Interest |
445,771 |
1,268,637 |
-174,353 |
Euro-Schatz(EUREX) |
Jun17 |
170317 |
112.22 |
112.25 |
112.18 |
112.22 |
-0.06 |
245,517 |
1,288,400 |
-111,771 |
Sep17 |
170317 |
112.00 |
112.00 |
112.00 |
112.00 |
-0.06 |
|
|
|
Dec17 |
170317 |
113.02 |
113.02 |
113.02 |
113.02 |
-0.06 |
|
|
|
Total Volume and Open Interest |
245,517 |
1,288,400 |
-111,771 |
3-Mth Euribor(EUREX) |
Mar17 |
170313 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
0 |
3,484 |
+0 |
Jun17 |
170317 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.005 |
95 |
33,712 |
+0 |
Sep17 |
170317 |
100.255 |
100.255 |
100.255 |
100.255 |
-0.015 |
196 |
4,683 |
+0 |
Total Volume and Open Interest |
758 |
70,144 |
+0 |
Long Gilt(LIFFE) |
Mar17 |
170317 |
127~08 |
127~12 |
127~07 |
127~12 |
+0~05 |
16,921 |
52,361 |
-11,682 |
Jun17 |
170317 |
125~24 |
126~10 |
125~20 |
126~08 |
+0~05 |
169,701 |
668,727 |
+9,145 |
Total Volume and Open Interest |
186,622 |
721,090 |
-2,537 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170317 |
99.61 |
99.62 |
99.61 |
99.61 |
-0.01 |
45,349 |
530,023 |
+6,133 |
Sep17 |
170317 |
99.58 |
99.58 |
99.54 |
99.56 |
-0.02 |
57,636 |
383,159 |
+7,224 |
Dec17 |
170317 |
99.52 |
99.53 |
99.50 |
99.51 |
-0.02 |
91,084 |
368,785 |
-2,255 |
Mar18 |
170317 |
99.48 |
99.49 |
99.45 |
99.47 |
-0.02 |
63,391 |
283,012 |
+1,736 |
Jun18 |
170317 |
99.43 |
99.44 |
99.40 |
99.42 |
-0.02 |
65,584 |
326,874 |
-3,708 |
Sep18 |
170317 |
99.37 |
99.38 |
99.34 |
99.36 |
-0.03 |
68,546 |
198,529 |
+212 |
Total Volume and Open Interest |
638,238 |
2,908,019 |
-338,325 |
3-Mth Euribor(LIFFE) |
Jun17 |
170317 |
100.295 |
100.305 |
100.295 |
100.295 |
-0.010 |
71,743 |
499,232 |
-4,542 |
Sep17 |
170317 |
100.245 |
100.260 |
100.240 |
100.255 |
-0.010 |
116,202 |
423,292 |
+1,938 |
Dec17 |
170317 |
100.200 |
100.220 |
100.195 |
100.215 |
-0.015 |
158,206 |
382,200 |
-15,750 |
Total Volume and Open Interest |
1,370,222 |
3,886,677 |
-86,865 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170317 |
98.20 |
98.20 |
98.19 |
98.20 |
unch |
4,338 |
221,379 |
-4,828 |
Sep17 |
170317 |
98.18 |
98.19 |
98.16 |
98.18 |
unch |
6,328 |
191,990 |
-3,399 |
Dec17 |
170317 |
98.12 |
98.12 |
98.09 |
98.12 |
unch |
6,985 |
238,143 |
-3,075 |
Mar18 |
170317 |
98.03 |
98.03 |
98.00 |
98.03 |
unch |
7,343 |
122,284 |
-1,554 |
Jun18 |
170317 |
97.93 |
97.93 |
97.90 |
97.92 |
-0.02 |
6,371 |
111,478 |
-666 |
Sep18 |
170317 |
97.83 |
97.83 |
97.79 |
97.81 |
-0.02 |
3,033 |
79,088 |
-1,825 |
Dec18 |
170317 |
97.72 |
97.72 |
97.67 |
97.71 |
-0.02 |
1,379 |
54,667 |
-4,102 |
Mar19 |
170317 |
97.62 |
97.62 |
97.57 |
97.60 |
-0.03 |
666 |
23,847 |
-261 |
Jun19 |
170317 |
97.50 |
97.50 |
97.49 |
97.50 |
-0.03 |
101 |
6,092 |
-320 |
Sep19 |
170317 |
97.41 |
97.41 |
97.40 |
97.41 |
-0.03 |
0 |
830 |
+0 |
Total Volume and Open Interest |
36,554 |
1,053,972 |
-20,020 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170317 |
97.15 |
97.15 |
97.07 |
97.10 |
-0.04 |
140,796 |
949,898 |
-5,603 |
Sep17 |
170317 |
97.10 |
97.10 |
97.10 |
97.10 |
-0.04 |
|
|
|
Total Volume and Open Interest |
202,647 |
1,044,436 |
|
3-Year Aus T-Bonds(SFE) |
Jun17 |
170317 |
97.94 |
97.94 |
97.88 |
97.92 |
-0.02 |
134,815 |
899,758 |
-4,261 |
Sep17 |
170317 |
97.92 |
97.92 |
97.92 |
97.92 |
-0.02 |
|
|
|
Total Volume and Open Interest |
175,265 |
1,013,059 |
|
Gold(CMX) |
Apr17 |
170317 |
1226.2 |
1231.5 |
1224.0 |
1230.2 |
+3.1 |
264,336 |
190,540 |
-401 |
Jun17 |
170317 |
1229.3 |
1234.4 |
1227.3 |
1233.2 |
+3.0 |
20,153 |
147,956 |
+3,852 |
Aug17 |
170317 |
1233.0 |
1237.5 |
1231.2 |
1236.6 |
+3.0 |
1,895 |
32,818 |
+340 |
Oct17 |
170317 |
1234.4 |
1240.4 |
1234.4 |
1239.8 |
+3.0 |
372 |
5,495 |
-12 |
Dec17 |
170317 |
1238.3 |
1243.6 |
1238.3 |
1243.0 |
+2.9 |
1,835 |
31,257 |
+781 |
Feb18 |
170317 |
1242.2 |
1246.3 |
1242.2 |
1246.3 |
+2.9 |
99 |
6,572 |
+67 |
Apr18 |
170317 |
1248.5 |
1249.9 |
1248.5 |
1249.9 |
+2.9 |
1 |
371 |
+0 |
Jun18 |
170317 |
1253.6 |
1253.6 |
1247.7 |
1253.6 |
+2.9 |
171 |
4,728 |
-4 |
Aug18 |
170317 |
1257.5 |
1257.5 |
1257.5 |
1257.5 |
+2.9 |
0 |
609 |
+0 |
Oct18 |
170317 |
1261.5 |
1261.5 |
1261.5 |
1261.5 |
+2.9 |
0 |
5 |
+0 |
Dec18 |
170317 |
1265.6 |
1265.6 |
1259.6 |
1265.6 |
+2.9 |
4 |
5,777 |
+2 |
Total Volume and Open Interest |
289,595 |
430,847 |
+4,677 |
Silver(CMX) |
Mar17 |
170317 |
1730.0 |
1737.9 |
1728.0 |
1737.9 |
+8.3 |
122 |
797 |
-79 |
May17 |
170317 |
1734.0 |
1742.5 |
1723.0 |
1741.3 |
+8.3 |
72,905 |
144,643 |
+1,275 |
Jul17 |
170317 |
1741.0 |
1749.0 |
1734.0 |
1748.3 |
+8.3 |
3,422 |
21,332 |
+1,415 |
Sep17 |
170317 |
1746.0 |
1754.9 |
1746.0 |
1754.9 |
+8.2 |
610 |
7,131 |
-48 |
Dec17 |
170317 |
1751.5 |
1765.5 |
1750.0 |
1764.8 |
+8.3 |
701 |
12,846 |
+57 |
Mar18 |
170317 |
1773.5 |
1774.7 |
1773.5 |
1774.7 |
+8.3 |
0 |
369 |
+0 |
May18 |
170317 |
1781.2 |
1781.2 |
1781.2 |
1781.2 |
+8.2 |
0 |
26 |
+0 |
Total Volume and Open Interest |
77,863 |
189,556 |
+2,620 |
Platinum(NYMEX) |
Apr17 |
170317 |
958.8 |
966.6 |
953.6 |
963.0 |
+4.6 |
17,486 |
40,143 |
-992 |
Jul17 |
170317 |
963.6 |
969.7 |
957.0 |
966.4 |
+4.6 |
3,308 |
24,037 |
+1,826 |
Oct17 |
170317 |
966.2 |
970.4 |
966.2 |
970.2 |
+4.6 |
113 |
2,393 |
+44 |
Jan18 |
170317 |
974.0 |
980.1 |
974.0 |
974.0 |
+4.6 |
7 |
337 |
+4 |
Total Volume and Open Interest |
20,922 |
66,928 |
+889 |
Palladium(NYMEX) |
Mar17 |
170317 |
776.85 |
777.80 |
776.80 |
777.80 |
+9.15 |
5 |
29 |
+0 |
Jun17 |
170317 |
765.70 |
779.95 |
764.50 |
775.80 |
+9.15 |
4,776 |
27,109 |
-293 |
Sep17 |
170317 |
775.00 |
780.00 |
775.00 |
776.40 |
+9.15 |
48 |
428 |
+32 |
Total Volume and Open Interest |
4,833 |
27,574 |
-263 |
Copper(CMX) |
Mar17 |
170317 |
266.00 |
268.30 |
264.80 |
267.95 |
+1.40 |
320 |
1,564 |
-58 |
May17 |
170317 |
267.65 |
269.65 |
265.80 |
269.15 |
+1.40 |
51,112 |
133,717 |
-881 |
Jul17 |
170317 |
269.20 |
271.00 |
267.30 |
270.60 |
+1.40 |
1,988 |
40,195 |
+437 |
Sep17 |
170317 |
270.45 |
272.20 |
268.55 |
271.85 |
+1.40 |
672 |
16,774 |
+121 |
Dec17 |
170317 |
271.80 |
273.45 |
270.50 |
273.20 |
+1.40 |
616 |
28,561 |
+74 |
Total Volume and Open Interest |
55,012 |
259,762 |
-294 |
E-mini DJIA Index(CBOT) |
Jun17 |
170317 |
20882 |
20929 |
20857 |
20863 |
-19 |
165,569 |
135,349 |
+16,197 |
Sep17 |
170317 |
20790 |
20821 |
20771 |
20794 |
-15 |
30 |
146 |
+9 |
Dec17 |
170317 |
20800 |
20800 |
20761 |
20761 |
-15 |
0 |
6 |
+0 |
Mar18 |
170317 |
20731 |
20731 |
20731 |
20731 |
-15 |
|
|
|
Total Volume and Open Interest |
209,884 |
177,668 |
+1,560 |
S & P 500(CME) |
Jun17 |
170317 |
2375.80 |
2381.00 |
2374.80 |
2375.20 |
-3.90 |
7,659 |
41,759 |
+2,529 |
Sep17 |
170317 |
2373.50 |
2376.70 |
2370.60 |
2372.00 |
-4.20 |
20 |
3 |
-19 |
Dec17 |
170317 |
2368.50 |
2374.60 |
2368.50 |
2369.90 |
-4.20 |
0 |
5 |
+0 |
Mar18 |
170317 |
2367.00 |
2371.70 |
2365.60 |
2367.00 |
-4.20 |
|
|
|
Total Volume and Open Interest |
17,004 |
94,917 |
+1,631 |
S & P 500 E-Mini(Globex) |
Jun17 |
170317 |
2379.25 |
2382.25 |
2372.75 |
2375.25 |
-3.75 |
1,775,343 |
2,751,526 |
+240,561 |
Sep17 |
170317 |
2374.25 |
2379.00 |
2369.75 |
2372.00 |
-4.25 |
672 |
1,976 |
+238 |
Dec17 |
170317 |
2370.50 |
2375.00 |
2370.00 |
2370.00 |
-4.00 |
148 |
1,105 |
+132 |
Mar18 |
170317 |
2367.00 |
2367.00 |
2361.00 |
2367.00 |
-4.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
2,397,544 |
3,587,740 |
+45,357 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170317 |
5415.80 |
5425.30 |
5406.50 |
5408.50 |
-6.50 |
248,409 |
231,592 |
+29,790 |
Sep17 |
170317 |
5420.50 |
5424.30 |
5410.00 |
5410.80 |
-6.20 |
20 |
78 |
+7 |
Dec17 |
170317 |
5412.30 |
5442.30 |
5412.30 |
5412.30 |
-6.20 |
3 |
19 |
+3 |
Total Volume and Open Interest |
312,261 |
323,493 |
+18,885 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170317 |
1730.40 |
1730.40 |
1729.75 |
1729.75 |
+1.55 |
10,865 |
15,233 |
-2,794 |
Jun17 |
170317 |
1728.50 |
1733.30 |
1724.30 |
1728.60 |
+1.10 |
29,203 |
91,162 |
+6,438 |
Sep17 |
170317 |
1727.20 |
1727.50 |
1727.20 |
1727.20 |
+1.10 |
|
|
|
Total Volume and Open Interest |
40,068 |
106,395 |
+3,644 |
Volatility Index(CBOE) |
Mar17 |
170317 |
11.90 |
12.01 |
11.50 |
11.78 |
-0.15 |
108,082 |
176,750 |
-29,106 |
Apr17 |
170317 |
13.30 |
13.33 |
12.95 |
13.28 |
unch |
89,327 |
254,946 |
+12,033 |
May17 |
170317 |
14.32 |
14.35 |
14.05 |
14.23 |
-0.10 |
28,484 |
62,231 |
+1,758 |
Jun17 |
170317 |
15.25 |
15.27 |
14.95 |
15.08 |
-0.15 |
11,494 |
32,649 |
+701 |
Total Volume and Open Interest |
247,826 |
599,281 |
-13,642 |
Russell 2000 Mini(ICE) |
Jun17 |
170317 |
1384.50 |
1393.50 |
1377.70 |
1390.50 |
+4.60 |
220,178 |
517,591 |
+37,267 |
Sep17 |
170317 |
1389.50 |
1389.50 |
1389.50 |
1389.50 |
+4.60 |
0 |
201 |
+0 |
Dec17 |
170317 |
1388.50 |
1388.50 |
1388.50 |
1388.50 |
+4.60 |
0 |
80 |
+0 |
Total Volume and Open Interest |
312,690 |
609,866 |
-17,474 |
Nikkei 225(CME) |
Jun17 |
170317 |
19415 |
19475 |
19330 |
19360 |
-45 |
7,749 |
34,072 |
+77 |
Sep17 |
170317 |
19355 |
19380 |
19355 |
19380 |
-40 |
1 |
5 |
+1 |
Total Volume and Open Interest |
7,750 |
34,077 |
+78 |
Nikkei 225(SGX) |
Jun17 |
170317 |
19350 |
19365 |
19330 |
19350 |
-80 |
45,625 |
188,469 |
-660 |
Sep17 |
170316 |
19335 |
19400 |
19335 |
19400 |
-30 |
10 |
443 |
+5 |
Dec17 |
170317 |
19210 |
19210 |
19210 |
19210 |
-75 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
45,782 |
197,526 |
-549 |
Nikkei 225 Mini(JPX) |
Mar17 |
170309 |
19245 |
19410 |
19245 |
19310 |
+60 |
496,363 |
433,766 |
-10,601 |
Jun17 |
170316 |
19440 |
19490 |
19300 |
19440 |
-10 |
413,532 |
269,549 |
+11,795 |
Sep17 |
170316 |
19400 |
19450 |
19260 |
19410 |
unch |
3,994 |
3,685 |
+1,529 |
Total Volume and Open Interest |
442,522 |
330,565 |
+13,696 |
Nikkei 225(JPX) |
Mar17 |
170309 |
19250 |
19410 |
19240 |
19310 |
+60 |
93,539 |
218,402 |
-117,245 |
Jun17 |
170316 |
19440 |
19490 |
19300 |
19440 |
-10 |
32,032 |
313,711 |
+2,371 |
Sep17 |
170316 |
19400 |
19440 |
19260 |
19410 |
unch |
172 |
9,597 |
+84 |
Total Volume and Open Interest |
32,213 |
406,989 |
+2,674 |
Nikkei 225(CME) Yen |
Mar17 |
170309 |
19295 |
19435 |
19265 |
19415 |
+95 |
37,733 |
47,047 |
-5,302 |
Jun17 |
170317 |
19345 |
19410 |
19265 |
19295 |
-45 |
33,300 |
57,635 |
+1,850 |
Sep17 |
170317 |
19230 |
19250 |
19230 |
19250 |
-45 |
|
|
|
Total Volume and Open Interest |
33,300 |
57,636 |
+1,850 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170309 |
19290 |
19420 |
19290 |
19410 |
+90 |
2 |
92 |
-2 |
Jun17 |
170317 |
19300 |
19480 |
19300 |
19300 |
-40 |
2 |
6 |
+0 |
Sep17 |
170317 |
19250 |
19250 |
19250 |
19250 |
-50 |
|
|
|
Total Volume and Open Interest |
2 |
6 |
+0 |
CAC 40(EURONEXT) |
Mar17 |
170317 |
5011.5 |
5039.0 |
5001.0 |
5022.0 |
+8.5 |
218,900 |
261,391 |
-114,132 |
Apr17 |
170317 |
4997.0 |
5023.5 |
4984.5 |
5013.5 |
+16.5 |
175,761 |
313,796 |
+85,400 |
May17 |
170317 |
4932.5 |
4952.0 |
4931.5 |
4950.5 |
+15.5 |
1 |
135 |
-13 |
Jun17 |
170317 |
4881.0 |
4905.5 |
4872.0 |
4898.0 |
+16.5 |
5,180 |
17,223 |
+1,518 |
Total Volume and Open Interest |
399,842 |
596,560 |
-27,227 |
Hang Seng Index(HKFE) |
Mar17 |
170317 |
24326 |
24445 |
24257 |
24299 |
-30 |
86,836 |
131,591 |
-153 |
Apr17 |
170317 |
24313 |
24450 |
24250 |
24305 |
-29 |
1,792 |
8,558 |
+910 |
Total Volume and Open Interest |
89,108 |
150,004 |
+1,081 |
DAX(EUREX) |
Mar17 |
170317 |
12054.0 |
12119.5 |
12020.0 |
12084.5 |
+0.5 |
130,323 |
44,307 |
-59,042 |
Jun17 |
170317 |
12083.0 |
12149.5 |
12048.5 |
12106.5 |
-8.5 |
69,368 |
131,611 |
-3,016 |
Sep17 |
170317 |
12052.0 |
12125.5 |
12039.0 |
12096.5 |
-7.5 |
25 |
2,794 |
-3 |
Total Volume and Open Interest |
199,716 |
178,712 |
-62,061 |
Mini-DAX(EUREX) |
Mar17 |
170317 |
12057.0 |
12120.0 |
12020.0 |
12084.5 |
+0.5 |
22,207 |
5,898 |
-3,195 |
Jun17 |
170317 |
12087.0 |
12150.0 |
12049.0 |
12106.5 |
-8.5 |
3,607 |
5,801 |
-695 |
Sep17 |
170317 |
12071.0 |
12134.0 |
12040.0 |
12096.5 |
-7.5 |
16 |
65 |
-2 |
Total Volume and Open Interest |
25,830 |
11,764 |
-3,892 |
FT-SE 100(EURONEXT) |
Mar17 |
170317 |
7420.00 |
7444.00 |
7403.50 |
7438.50 |
+22.50 |
309,580 |
113,228 |
-149,566 |
Jun17 |
170317 |
7340.00 |
7375.00 |
7329.00 |
7348.00 |
+5.00 |
240,831 |
716,037 |
+133,689 |
Sep17 |
170317 |
7280.00 |
7280.00 |
7280.00 |
7280.00 |
+4.00 |
2 |
10 |
+2 |
Total Volume and Open Interest |
550,413 |
829,275 |
-15,875 |
SPI 200(SFE) |
Jun17 |
170317 |
5785.0 |
5806.0 |
5772.0 |
5783.0 |
-2.0 |
158,923 |
261,242 |
+39,413 |
Sep17 |
170317 |
5728.0 |
5728.0 |
5726.0 |
5726.0 |
-2.0 |
6 |
1,963 |
+0 |
Dec17 |
170317 |
5714.0 |
5714.0 |
5714.0 |
5714.0 |
-2.0 |
338 |
1,500 |
+338 |
Total Volume and Open Interest |
332,675 |
371,897 |
-108,640 |
FTSE MIB(ISE) |
Mar17 |
170317 |
20155.00 |
20250.00 |
20110.00 |
20145.00 |
+32.00 |
45,557 |
20,979 |
-8,638 |
Jun17 |
170317 |
19690.00 |
19690.00 |
19545.00 |
19646.00 |
-10.00 |
31,579 |
32,118 |
-478 |
Sep17 |
170317 |
19525.00 |
19600.00 |
19525.00 |
19561.00 |
-28.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
77,136 |
53,098 |
-9,116 |
KOSPI 200(KFE) |
Jun17 |
170317 |
280.40 |
281.95 |
280.15 |
281.45 |
+1.15 |
66,287 |
141,294 |
+2,015 |
Sep17 |
170317 |
280.90 |
282.40 |
280.45 |
281.90 |
+1.10 |
162 |
4,850 |
+97 |
Dec17 |
170317 |
282.00 |
282.00 |
281.75 |
281.75 |
+0.40 |
24 |
8,645 |
-1 |
Total Volume and Open Interest |
66,474 |
157,822 |
+2,058 |
GSCI(CME) |
Apr17 |
170317 |
383.40 |
383.80 |
382.20 |
383.00 |
+0.95 |
359 |
14,628 |
-87 |
May17 |
170317 |
385.40 |
385.40 |
385.40 |
385.40 |
+1.35 |
|
|
|
Jun17 |
170317 |
386.40 |
386.40 |
386.40 |
386.40 |
+1.35 |
|
|
|
Total Volume and Open Interest |
359 |
14,628 |
-586 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|