|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 21, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170321 |
1000.00 |
1008.00 |
995.00 |
1001.50 |
+2.00 |
61,551 |
310,061 |
-732 |
Jul17 |
170321 |
1009.50 |
1018.00 |
1005.00 |
1011.75 |
+2.25 |
27,583 |
169,404 |
+3,658 |
Aug17 |
170321 |
1011.00 |
1019.25 |
1006.75 |
1013.75 |
+2.75 |
3,599 |
19,432 |
+767 |
Sep17 |
170321 |
1003.25 |
1010.50 |
998.75 |
1005.25 |
+4.00 |
896 |
5,622 |
+74 |
Nov17 |
170321 |
993.50 |
1002.75 |
990.50 |
998.25 |
+4.75 |
13,209 |
150,563 |
-928 |
Jan18 |
170321 |
998.50 |
1007.25 |
996.00 |
1003.25 |
+4.75 |
455 |
7,410 |
-117 |
Mar18 |
170321 |
1001.75 |
1009.25 |
999.25 |
1006.00 |
+5.00 |
330 |
7,576 |
-27 |
May18 |
170321 |
1004.50 |
1012.00 |
1001.75 |
1008.75 |
+5.00 |
135 |
2,819 |
+20 |
Jul18 |
170321 |
1008.00 |
1013.25 |
1006.00 |
1013.25 |
+5.25 |
201 |
8,979 |
+41 |
Aug18 |
170321 |
1006.75 |
1006.75 |
1006.75 |
1006.75 |
+5.25 |
2 |
26 |
+0 |
Sep18 |
170321 |
991.25 |
991.25 |
991.25 |
991.25 |
+5.25 |
11 |
28 |
+6 |
Nov18 |
170321 |
975.00 |
985.00 |
975.00 |
981.50 |
+4.25 |
94 |
2,278 |
+16 |
Jan19 |
170321 |
983.75 |
985.00 |
983.75 |
983.75 |
+3.25 |
7 |
45 |
+2 |
Mar19 |
170321 |
983.75 |
983.75 |
983.75 |
983.75 |
+3.25 |
|
|
|
Total Volume and Open Interest |
108,073 |
684,280 |
+2,780 |
Soybean Meal(CBOT) |
May17 |
170321 |
326.60 |
328.30 |
323.60 |
325.80 |
-0.80 |
36,022 |
179,497 |
-1,402 |
Jul17 |
170321 |
330.00 |
331.50 |
326.90 |
329.20 |
-0.80 |
13,911 |
92,654 |
+2,141 |
Aug17 |
170321 |
329.50 |
331.00 |
326.50 |
329.00 |
-0.40 |
2,402 |
13,167 |
+707 |
Sep17 |
170321 |
327.90 |
329.20 |
325.30 |
327.90 |
unch |
1,348 |
10,171 |
-33 |
Oct17 |
170321 |
325.40 |
327.10 |
322.80 |
325.90 |
+0.70 |
850 |
9,820 |
+201 |
Dec17 |
170321 |
324.90 |
326.90 |
322.70 |
326.10 |
+0.80 |
4,347 |
46,831 |
+941 |
Jan18 |
170321 |
323.40 |
325.20 |
322.10 |
325.00 |
+0.60 |
559 |
2,782 |
+234 |
Mar18 |
170321 |
323.30 |
325.00 |
321.50 |
324.80 |
+0.70 |
453 |
3,698 |
+104 |
May18 |
170321 |
322.00 |
324.60 |
321.50 |
324.60 |
+0.70 |
157 |
1,735 |
+49 |
Jul18 |
170321 |
323.20 |
325.70 |
323.00 |
325.70 |
+0.60 |
156 |
1,974 |
+36 |
Total Volume and Open Interest |
60,529 |
363,546 |
+3,066 |
Soybean Oil(CBOT) |
May17 |
170321 |
32.79 |
33.30 |
32.59 |
33.14 |
+0.40 |
46,068 |
193,794 |
+1,939 |
Jul17 |
170321 |
33.01 |
33.55 |
32.86 |
33.40 |
+0.38 |
23,544 |
96,817 |
-800 |
Aug17 |
170321 |
33.15 |
33.64 |
32.98 |
33.48 |
+0.38 |
5,561 |
16,658 |
+955 |
Sep17 |
170321 |
33.30 |
33.67 |
33.09 |
33.54 |
+0.37 |
2,018 |
11,323 |
-122 |
Oct17 |
170321 |
33.25 |
33.70 |
33.10 |
33.59 |
+0.38 |
1,798 |
10,273 |
+180 |
Dec17 |
170321 |
33.47 |
33.89 |
33.27 |
33.75 |
+0.35 |
6,163 |
50,330 |
+1,524 |
Jan18 |
170321 |
33.75 |
34.04 |
33.49 |
33.93 |
+0.36 |
834 |
3,514 |
-337 |
Mar18 |
170321 |
33.93 |
34.17 |
33.93 |
34.08 |
+0.34 |
291 |
4,363 |
-54 |
May18 |
170321 |
33.97 |
34.23 |
33.94 |
34.22 |
+0.35 |
115 |
1,423 |
-1 |
Jul18 |
170321 |
34.21 |
34.35 |
34.12 |
34.35 |
+0.34 |
145 |
1,621 |
+57 |
Total Volume and Open Interest |
86,620 |
391,992 |
+3,372 |
Canola(WCE) |
Mar17 |
170314 |
517.3 |
517.3 |
517.3 |
517.3 |
-3.6 |
|
|
|
May17 |
170321 |
505.7 |
506.4 |
502.5 |
504.9 |
-0.5 |
11,731 |
75,636 |
+618 |
Jul17 |
170321 |
511.0 |
511.9 |
508.1 |
510.5 |
-0.4 |
3,741 |
46,164 |
+1,010 |
Nov17 |
170321 |
491.9 |
494.9 |
489.9 |
494.9 |
+2.2 |
3,837 |
53,740 |
-17 |
Jan18 |
170321 |
497.6 |
500.3 |
495.5 |
500.2 |
+2.3 |
1,000 |
6,142 |
-44 |
Total Volume and Open Interest |
20,590 |
182,205 |
+1,663 |
Corn(CBOT) |
May17 |
170321 |
363.50 |
364.00 |
359.25 |
361.25 |
-2.25 |
94,241 |
613,602 |
+2,188 |
Jul17 |
170321 |
371.00 |
371.75 |
366.75 |
368.75 |
-2.50 |
30,578 |
354,963 |
+3,757 |
Sep17 |
170321 |
378.50 |
379.25 |
374.25 |
376.25 |
-2.25 |
13,879 |
154,194 |
+1,817 |
Dec17 |
170321 |
386.00 |
387.25 |
382.75 |
384.50 |
-1.75 |
20,262 |
207,814 |
+2,239 |
Mar18 |
170321 |
395.75 |
396.75 |
392.50 |
394.00 |
-2.00 |
2,413 |
40,777 |
+303 |
May18 |
170321 |
399.50 |
401.25 |
398.50 |
398.75 |
-1.75 |
1,214 |
5,737 |
+240 |
Jul18 |
170321 |
403.00 |
404.25 |
400.75 |
402.00 |
-2.00 |
987 |
13,445 |
+14 |
Sep18 |
170321 |
395.50 |
399.50 |
395.50 |
395.50 |
-2.00 |
197 |
1,865 |
+107 |
Dec18 |
170321 |
398.50 |
398.75 |
395.25 |
396.50 |
-1.75 |
855 |
15,894 |
+265 |
Mar19 |
170321 |
403.00 |
407.25 |
403.00 |
403.00 |
-1.75 |
65 |
219 |
+2 |
Total Volume and Open Interest |
164,701 |
1,409,002 |
+10,938 |
Wheat(CBOT) |
May17 |
170321 |
430.50 |
430.50 |
423.00 |
426.50 |
-3.75 |
31,605 |
238,178 |
+4,282 |
Jul17 |
170321 |
445.50 |
445.50 |
438.50 |
442.25 |
-3.25 |
15,257 |
111,239 |
+935 |
Sep17 |
170321 |
460.75 |
460.75 |
454.50 |
458.25 |
-2.50 |
4,654 |
49,443 |
+853 |
Dec17 |
170321 |
479.00 |
479.50 |
474.00 |
477.50 |
-2.00 |
3,506 |
58,494 |
+531 |
Mar18 |
170321 |
493.00 |
493.50 |
489.00 |
492.00 |
-1.75 |
590 |
9,884 |
+278 |
May18 |
170321 |
497.50 |
500.25 |
495.50 |
499.00 |
-1.50 |
84 |
963 |
+13 |
Total Volume and Open Interest |
55,824 |
470,108 |
+6,949 |
Wheat(KCBT) |
May17 |
170321 |
445.75 |
445.75 |
435.50 |
438.25 |
-7.00 |
11,359 |
97,334 |
-822 |
Jul17 |
170321 |
456.75 |
457.75 |
447.25 |
450.25 |
-7.00 |
5,505 |
75,463 |
+701 |
Sep17 |
170321 |
472.50 |
472.50 |
462.50 |
464.75 |
-7.00 |
1,422 |
17,828 |
+307 |
Dec17 |
170321 |
492.00 |
492.50 |
483.00 |
485.75 |
-6.25 |
828 |
20,136 |
+157 |
Mar18 |
170321 |
505.00 |
505.00 |
498.50 |
500.75 |
-6.00 |
326 |
4,740 |
+103 |
May18 |
170321 |
509.50 |
512.50 |
507.75 |
509.75 |
-5.25 |
63 |
1,708 |
-6 |
Jul18 |
170321 |
515.50 |
516.50 |
512.75 |
514.00 |
-4.25 |
26 |
1,379 |
+5 |
Total Volume and Open Interest |
19,592 |
218,938 |
+460 |
Wheat(MGE) |
May17 |
170321 |
548.25 |
548.25 |
537.25 |
538.25 |
-10.00 |
3,166 |
31,791 |
-1,052 |
Jul17 |
170321 |
551.25 |
552.25 |
542.75 |
543.75 |
-9.00 |
1,660 |
18,009 |
+273 |
Sep17 |
170321 |
557.25 |
557.50 |
548.75 |
549.50 |
-8.75 |
370 |
9,116 |
-85 |
Dec17 |
170321 |
565.00 |
565.50 |
558.75 |
559.50 |
-6.50 |
181 |
7,011 |
-8 |
Mar18 |
170321 |
574.25 |
574.25 |
570.00 |
570.50 |
-4.75 |
22 |
3,941 |
+4 |
May18 |
170321 |
580.25 |
580.25 |
576.50 |
576.50 |
-4.00 |
12 |
1,597 |
+6 |
Total Volume and Open Interest |
5,421 |
71,797 |
-854 |
Oats(CBOT) |
May17 |
170321 |
248.50 |
254.00 |
248.00 |
253.75 |
+3.00 |
682 |
4,623 |
-15 |
Jul17 |
170321 |
238.50 |
243.25 |
238.50 |
243.25 |
+2.00 |
135 |
1,038 |
+30 |
Sep17 |
170321 |
232.00 |
237.25 |
232.00 |
237.25 |
+2.50 |
3 |
40 |
-1 |
Dec17 |
170321 |
231.50 |
236.75 |
231.50 |
236.75 |
+2.25 |
75 |
564 |
+54 |
Total Volume and Open Interest |
895 |
6,325 |
+68 |
Rough Rice(CBOT) |
Mar17 |
170314 |
9.58 |
9.58 |
9.55 |
9.55 |
-0.07 |
7 |
11 |
-30 |
May17 |
170321 |
9.83 |
9.87 |
9.74 |
9.77 |
-0.08 |
782 |
10,176 |
-48 |
Jul17 |
170321 |
10.13 |
10.13 |
9.99 |
10.02 |
-0.09 |
37 |
1,082 |
+1 |
Sep17 |
170321 |
10.23 |
10.23 |
10.23 |
10.23 |
-0.09 |
0 |
48 |
+0 |
Total Volume and Open Interest |
819 |
11,326 |
-47 |
Live Cattle(CME) |
Apr17 |
170321 |
119.150 |
120.080 |
118.500 |
119.900 |
+1.000 |
18,911 |
69,081 |
-2,264 |
Jun17 |
170321 |
109.980 |
111.200 |
109.385 |
111.050 |
+1.250 |
17,211 |
146,376 |
+3,175 |
Aug17 |
170321 |
105.730 |
106.680 |
105.285 |
106.580 |
+0.930 |
7,301 |
69,943 |
+763 |
Oct17 |
170321 |
105.850 |
106.800 |
105.400 |
106.730 |
+0.900 |
4,974 |
45,806 |
+1,142 |
Dec17 |
170321 |
106.700 |
107.535 |
106.385 |
107.480 |
+0.830 |
2,453 |
19,484 |
+354 |
Feb18 |
170321 |
106.550 |
107.300 |
106.350 |
107.180 |
+0.680 |
708 |
6,954 |
+225 |
Total Volume and Open Interest |
51,822 |
360,141 |
+3,539 |
Feeder Cattle(CME) |
Mar17 |
170321 |
131.880 |
132.250 |
131.050 |
132.000 |
+0.515 |
788 |
3,245 |
-45 |
Apr17 |
170321 |
132.750 |
133.300 |
131.850 |
132.630 |
+0.180 |
4,026 |
12,178 |
-152 |
May17 |
170321 |
131.550 |
132.130 |
130.880 |
131.500 |
+0.215 |
3,573 |
19,076 |
+798 |
Aug17 |
170321 |
131.935 |
132.700 |
131.400 |
132.485 |
+0.700 |
1,822 |
13,735 |
+391 |
Sep17 |
170321 |
130.750 |
131.600 |
130.325 |
131.500 |
+0.750 |
276 |
2,474 |
+17 |
Oct17 |
170321 |
129.000 |
129.935 |
128.700 |
129.850 |
+0.815 |
107 |
893 |
+47 |
Nov17 |
170321 |
127.480 |
128.485 |
127.400 |
128.325 |
+0.845 |
44 |
480 |
+18 |
Total Volume and Open Interest |
10,654 |
52,311 |
+1,079 |
Lean Hogs(CME) |
Apr17 |
170321 |
68.785 |
68.885 |
67.725 |
68.000 |
-0.650 |
13,121 |
39,964 |
-1,112 |
May17 |
170321 |
73.400 |
73.830 |
72.650 |
72.800 |
-0.835 |
96 |
1,995 |
-11 |
Jun17 |
170321 |
77.430 |
77.535 |
76.080 |
76.330 |
-1.055 |
9,042 |
80,245 |
+979 |
Jul17 |
170321 |
77.230 |
77.350 |
76.080 |
76.150 |
-1.080 |
3,211 |
21,554 |
+274 |
Aug17 |
170321 |
77.150 |
77.250 |
75.785 |
75.930 |
-1.170 |
2,176 |
30,345 |
+286 |
Oct17 |
170321 |
68.000 |
68.000 |
67.100 |
67.250 |
-0.885 |
900 |
23,653 |
-47 |
Dec17 |
170321 |
63.800 |
63.800 |
63.000 |
63.350 |
-0.450 |
623 |
15,701 |
+190 |
Feb18 |
170321 |
66.285 |
66.350 |
65.930 |
66.250 |
-0.200 |
286 |
3,145 |
+44 |
Total Volume and Open Interest |
29,785 |
218,765 |
+731 |
Class III Milk(CME) |
Mar17 |
170321 |
15.75 |
15.77 |
15.73 |
15.76 |
+0.04 |
64 |
4,894 |
+0 |
Apr17 |
170321 |
15.15 |
15.54 |
15.10 |
15.46 |
+0.36 |
471 |
4,616 |
+18 |
May17 |
170321 |
15.31 |
15.78 |
15.20 |
15.73 |
+0.53 |
307 |
4,278 |
-3 |
Jun17 |
170321 |
15.67 |
16.07 |
15.56 |
16.01 |
+0.40 |
303 |
4,366 |
+74 |
Jul17 |
170321 |
16.12 |
16.55 |
16.11 |
16.50 |
+0.40 |
122 |
3,119 |
+16 |
Aug17 |
170321 |
16.43 |
16.72 |
16.43 |
16.68 |
+0.25 |
50 |
2,588 |
-6 |
Sep17 |
170321 |
16.53 |
16.80 |
16.51 |
16.79 |
+0.26 |
42 |
2,581 |
-7 |
Oct17 |
170321 |
16.35 |
16.56 |
16.34 |
16.56 |
+0.20 |
30 |
2,090 |
-3 |
Nov17 |
170321 |
16.27 |
16.44 |
16.27 |
16.40 |
+0.15 |
28 |
1,863 |
+8 |
Dec17 |
170321 |
16.13 |
16.31 |
16.13 |
16.31 |
+0.18 |
35 |
1,786 |
+10 |
Jan18 |
170321 |
16.20 |
16.20 |
16.20 |
16.20 |
+0.10 |
2 |
552 |
+1 |
Feb18 |
170321 |
16.12 |
16.20 |
16.12 |
16.20 |
+0.08 |
0 |
503 |
+0 |
Mar18 |
170321 |
16.18 |
16.25 |
16.18 |
16.25 |
+0.13 |
0 |
386 |
+0 |
Total Volume and Open Interest |
1,454 |
34,654 |
+108 |
Cocoa(ICE) |
May17 |
170321 |
2153 |
2187 |
2121 |
2154 |
+38 |
12,750 |
114,459 |
-1,416 |
Jul17 |
170321 |
2150 |
2188 |
2125 |
2157 |
+37 |
5,731 |
71,606 |
+2,225 |
Sep17 |
170321 |
2157 |
2190 |
2130 |
2160 |
+33 |
1,112 |
35,488 |
+245 |
Dec17 |
170321 |
2190 |
2212 |
2150 |
2180 |
+33 |
308 |
23,931 |
-58 |
Mar18 |
170321 |
2215 |
2237 |
2176 |
2206 |
+34 |
64 |
17,777 |
-2 |
May18 |
170321 |
2232 |
2246 |
2217 |
2224 |
+33 |
30 |
6,549 |
-11 |
Jul18 |
170321 |
2248 |
2273 |
2225 |
2242 |
+35 |
69 |
7,086 |
+8 |
Total Volume and Open Interest |
20,064 |
283,571 |
+991 |
Coffee "C"(ICE) |
Mar17 |
170321 |
144.70 |
144.70 |
143.50 |
143.50 |
-0.50 |
3 |
11 |
-2 |
May17 |
170321 |
145.05 |
146.40 |
144.20 |
144.75 |
-0.50 |
10,069 |
93,451 |
+263 |
Jul17 |
170321 |
147.10 |
148.70 |
146.55 |
147.10 |
-0.50 |
2,959 |
40,373 |
+1,208 |
Sep17 |
170321 |
149.30 |
151.00 |
148.90 |
149.45 |
-0.45 |
1,369 |
22,434 |
+60 |
Dec17 |
170321 |
153.25 |
154.25 |
152.15 |
152.75 |
-0.40 |
1,101 |
16,498 |
+52 |
Mar18 |
170321 |
156.15 |
157.00 |
155.60 |
155.90 |
-0.45 |
303 |
5,606 |
-42 |
Total Volume and Open Interest |
16,179 |
185,275 |
+1,770 |
Orange Juice(ICE) |
May17 |
170321 |
182.50 |
192.05 |
182.20 |
190.30 |
+7.45 |
969 |
8,459 |
+69 |
Jul17 |
170321 |
175.00 |
179.50 |
174.55 |
179.10 |
+4.05 |
242 |
1,764 |
+39 |
Sep17 |
170321 |
171.30 |
174.70 |
171.25 |
173.60 |
+2.80 |
54 |
760 |
+25 |
Nov17 |
170321 |
167.00 |
168.50 |
166.80 |
167.60 |
+1.20 |
13 |
191 |
+10 |
Jan18 |
170321 |
165.00 |
165.00 |
165.00 |
165.00 |
+0.15 |
0 |
5 |
+0 |
Mar18 |
170321 |
165.00 |
165.00 |
165.00 |
165.00 |
+0.15 |
|
|
|
Total Volume and Open Interest |
1,278 |
11,179 |
+143 |
Sugar #11(ICE) |
May17 |
170321 |
17.70 |
17.70 |
17.05 |
17.29 |
-0.41 |
97,359 |
303,263 |
+3,058 |
Jul17 |
170321 |
17.72 |
17.72 |
17.12 |
17.32 |
-0.37 |
47,290 |
178,800 |
+1,429 |
Oct17 |
170321 |
17.88 |
17.88 |
17.30 |
17.48 |
-0.32 |
22,671 |
121,178 |
+856 |
Mar18 |
170321 |
18.16 |
18.16 |
17.72 |
17.87 |
-0.29 |
13,421 |
95,097 |
+242 |
May18 |
170321 |
17.90 |
17.94 |
17.59 |
17.73 |
-0.21 |
4,591 |
28,767 |
-28 |
Jul18 |
170321 |
17.67 |
17.67 |
17.43 |
17.56 |
-0.13 |
4,381 |
15,542 |
-617 |
Oct18 |
170321 |
17.62 |
17.62 |
17.42 |
17.55 |
-0.07 |
3,704 |
18,165 |
-347 |
Mar19 |
170321 |
17.74 |
17.74 |
17.58 |
17.72 |
-0.01 |
682 |
10,019 |
+256 |
Total Volume and Open Interest |
195,456 |
780,597 |
+5,138 |
London Cocoa(LCE) |
May17 |
170321 |
1728 |
1759 |
1708 |
1730 |
+8 |
6,035 |
105,425 |
-323 |
Jul17 |
170321 |
1740 |
1769 |
1719 |
1741 |
+8 |
3,039 |
63,328 |
-276 |
Sep17 |
170321 |
1742 |
1776 |
1728 |
1750 |
+8 |
2,622 |
41,300 |
+35 |
Dec17 |
170321 |
1764 |
1792 |
1745 |
1766 |
+9 |
2,222 |
41,706 |
-334 |
Mar18 |
170321 |
1774 |
1807 |
1765 |
1783 |
+11 |
669 |
26,940 |
-54 |
May18 |
170321 |
1817 |
1817 |
1789 |
1798 |
+10 |
371 |
9,089 |
+255 |
Jul18 |
170321 |
1817 |
1817 |
1814 |
1814 |
+8 |
58 |
4,298 |
+51 |
Total Volume and Open Interest |
15,020 |
294,714 |
-645 |
London Sugar(LCE) |
May17 |
170321 |
495.20 |
495.70 |
482.80 |
485.90 |
-9.80 |
8,588 |
41,748 |
-120 |
Aug17 |
170321 |
491.10 |
491.10 |
478.80 |
482.30 |
-8.90 |
3,786 |
22,501 |
+218 |
Oct17 |
170321 |
478.60 |
478.60 |
467.50 |
471.30 |
-6.80 |
1,039 |
15,259 |
+83 |
Dec17 |
170321 |
472.10 |
472.20 |
463.00 |
466.60 |
-6.40 |
354 |
6,254 |
+112 |
Mar18 |
170321 |
473.20 |
473.40 |
465.30 |
468.80 |
-5.60 |
266 |
4,637 |
+18 |
Total Volume and Open Interest |
14,258 |
93,150 |
+412 |
Cotton(ICE) |
May17 |
170321 |
77.33 |
77.48 |
76.68 |
76.84 |
-0.49 |
8,908 |
160,294 |
+422 |
Jul17 |
170321 |
78.62 |
78.70 |
77.99 |
78.09 |
-0.45 |
3,395 |
48,669 |
+69 |
Oct17 |
170321 |
75.80 |
75.82 |
75.48 |
75.48 |
-0.70 |
0 |
39 |
+0 |
Dec17 |
170321 |
75.52 |
75.62 |
74.82 |
74.88 |
-0.79 |
2,711 |
64,672 |
+1,347 |
Mar18 |
170321 |
75.17 |
75.17 |
74.55 |
74.65 |
-0.86 |
208 |
5,906 |
+91 |
May18 |
170321 |
75.02 |
75.02 |
74.54 |
74.57 |
-0.89 |
10 |
578 |
-2 |
Total Volume and Open Interest |
15,246 |
281,705 |
+1,933 |
Lumber(CME) |
May17 |
170321 |
373.3 |
377.2 |
367.9 |
370.2 |
-0.8 |
234 |
3,824 |
+15 |
Jul17 |
170321 |
383.0 |
385.9 |
378.5 |
380.0 |
-0.1 |
31 |
881 |
+12 |
Sep17 |
170321 |
384.0 |
386.2 |
381.2 |
384.3 |
+2.9 |
13 |
221 |
+3 |
Nov17 |
170321 |
380.2 |
382.6 |
380.1 |
381.3 |
+2.9 |
0 |
43 |
+0 |
Total Volume and Open Interest |
280 |
4,978 |
+32 |
Crude Oil(NYM) |
Apr17 |
170321 |
47.93 |
48.73 |
47.23 |
47.34 |
-0.88 |
172,340 |
72,658 |
-31,019 |
May17 |
170321 |
48.91 |
49.48 |
47.99 |
48.24 |
-0.67 |
345,780 |
571,386 |
+13,024 |
Jun17 |
170321 |
49.41 |
50.00 |
48.58 |
48.82 |
-0.62 |
91,606 |
294,055 |
+1,834 |
Jul17 |
170321 |
49.81 |
50.36 |
48.99 |
49.22 |
-0.59 |
31,631 |
129,495 |
+3,917 |
Aug17 |
170321 |
50.10 |
50.51 |
49.28 |
49.50 |
-0.56 |
20,711 |
89,045 |
+838 |
Sep17 |
170321 |
50.25 |
50.71 |
49.48 |
49.69 |
-0.52 |
20,708 |
146,764 |
+2,266 |
Oct17 |
170321 |
50.49 |
50.81 |
49.65 |
49.82 |
-0.48 |
10,434 |
63,537 |
-3,156 |
Nov17 |
170321 |
50.56 |
50.76 |
49.81 |
49.91 |
-0.45 |
5,439 |
50,300 |
+70 |
Dec17 |
170321 |
50.46 |
50.94 |
49.79 |
49.97 |
-0.42 |
47,597 |
242,335 |
+3,650 |
Jan18 |
170321 |
50.60 |
50.88 |
49.99 |
50.01 |
-0.38 |
7,348 |
53,422 |
+845 |
Feb18 |
170321 |
50.82 |
50.82 |
49.89 |
50.03 |
-0.34 |
3,170 |
28,494 |
+509 |
Mar18 |
170321 |
50.55 |
50.83 |
49.95 |
50.05 |
-0.30 |
4,730 |
41,784 |
-716 |
Apr18 |
170321 |
50.06 |
50.06 |
50.06 |
50.06 |
-0.27 |
1,240 |
16,203 |
-392 |
May18 |
170321 |
50.06 |
50.06 |
50.00 |
50.06 |
-0.24 |
311 |
10,401 |
+11 |
Jun18 |
170321 |
50.46 |
50.78 |
49.94 |
50.05 |
-0.22 |
11,452 |
75,238 |
+2,602 |
Jul18 |
170321 |
50.01 |
50.01 |
50.01 |
50.01 |
-0.21 |
195 |
14,191 |
+5 |
Total Volume and Open Interest |
789,082 |
2,159,603 |
-4,051 |
e-miNY Crude Oil(NYM) |
May17 |
170321 |
48.900 |
49.475 |
47.975 |
48.250 |
-0.650 |
2,558 |
1,217 |
+211 |
Jun17 |
170321 |
49.500 |
49.950 |
48.600 |
48.825 |
-0.625 |
91 |
333 |
+24 |
Jul17 |
170321 |
50.050 |
50.275 |
49.000 |
49.225 |
-0.575 |
8 |
181 |
+3 |
Aug17 |
170321 |
50.250 |
50.250 |
49.500 |
49.500 |
-0.550 |
0 |
20 |
+0 |
Sep17 |
170321 |
49.800 |
49.800 |
49.700 |
49.700 |
-0.500 |
3 |
145 |
+0 |
Oct17 |
170321 |
49.825 |
50.275 |
49.825 |
49.825 |
-0.475 |
0 |
24 |
+0 |
Nov17 |
170321 |
50.600 |
50.600 |
49.900 |
49.900 |
-0.450 |
0 |
29 |
+0 |
Dec17 |
170321 |
50.600 |
50.700 |
49.975 |
49.975 |
-0.425 |
17 |
121 |
+13 |
Jan18 |
170321 |
50.000 |
50.000 |
50.000 |
50.000 |
-0.400 |
0 |
123 |
+0 |
Feb18 |
170321 |
50.025 |
50.025 |
50.025 |
50.025 |
-0.350 |
0 |
25 |
+0 |
Total Volume and Open Interest |
7,792 |
4,362 |
+101 |
NY Harbor ULSD(NYM) |
Apr17 |
170321 |
151.50 |
153.60 |
149.72 |
150.33 |
-1.08 |
35,545 |
74,172 |
-3,367 |
May17 |
170321 |
152.10 |
154.28 |
150.42 |
151.03 |
-1.06 |
24,071 |
93,959 |
+2,104 |
Jun17 |
170321 |
152.52 |
154.95 |
151.22 |
151.83 |
-0.98 |
20,647 |
65,978 |
-179 |
Jul17 |
170321 |
154.74 |
155.79 |
152.26 |
152.78 |
-0.94 |
8,019 |
34,604 |
+1,101 |
Aug17 |
170321 |
155.77 |
156.86 |
153.45 |
153.94 |
-0.92 |
3,577 |
19,321 |
-143 |
Sep17 |
170321 |
157.71 |
158.06 |
154.67 |
155.26 |
-0.89 |
2,670 |
19,436 |
+297 |
Oct17 |
170321 |
158.76 |
158.76 |
156.02 |
156.49 |
-0.87 |
1,421 |
9,227 |
+74 |
Nov17 |
170321 |
159.22 |
160.10 |
157.02 |
157.51 |
-0.87 |
385 |
11,244 |
+92 |
Dec17 |
170321 |
160.06 |
161.09 |
157.79 |
158.33 |
-0.88 |
3,602 |
53,415 |
+10 |
Jan18 |
170321 |
161.58 |
161.58 |
159.18 |
159.18 |
-0.89 |
209 |
6,785 |
+73 |
Feb18 |
170321 |
161.07 |
161.07 |
159.59 |
159.59 |
-0.90 |
116 |
3,242 |
+0 |
Mar18 |
170321 |
159.53 |
159.99 |
159.43 |
159.43 |
-0.90 |
736 |
3,174 |
+601 |
Apr18 |
170321 |
158.60 |
158.60 |
158.60 |
158.60 |
-0.88 |
68 |
2,151 |
+4 |
May18 |
170321 |
159.00 |
159.00 |
157.93 |
157.93 |
-0.83 |
37 |
1,161 |
+20 |
Total Volume and Open Interest |
101,545 |
421,592 |
+840 |
RBOB Gasoline(NYM) |
Apr17 |
170321 |
161.25 |
163.50 |
159.88 |
160.52 |
-0.61 |
44,076 |
54,240 |
-5,983 |
May17 |
170321 |
162.48 |
164.75 |
161.10 |
161.70 |
-0.78 |
34,867 |
123,716 |
+2,086 |
Jun17 |
170321 |
163.21 |
165.15 |
161.51 |
162.13 |
-0.75 |
20,910 |
65,485 |
+1,261 |
Jul17 |
170321 |
162.64 |
164.47 |
160.90 |
161.54 |
-0.72 |
7,442 |
34,809 |
+198 |
Aug17 |
170321 |
161.69 |
162.82 |
159.44 |
160.06 |
-0.74 |
4,993 |
21,476 |
+911 |
Sep17 |
170321 |
159.07 |
160.57 |
157.14 |
157.78 |
-0.77 |
4,891 |
24,847 |
-221 |
Oct17 |
170321 |
147.00 |
147.46 |
144.81 |
145.01 |
-0.78 |
2,355 |
12,933 |
-36 |
Nov17 |
170321 |
144.43 |
144.89 |
141.90 |
142.25 |
-0.83 |
264 |
8,426 |
-52 |
Dec17 |
170321 |
142.14 |
142.56 |
139.70 |
140.13 |
-0.85 |
2,169 |
31,813 |
+157 |
Jan18 |
170321 |
139.80 |
139.80 |
139.00 |
139.49 |
-0.85 |
54 |
4,966 |
+14 |
Total Volume and Open Interest |
125,439 |
404,062 |
-144 |
e-miNY RBOB Gasoline(NYM) |
Apr17 |
170321 |
160.50 |
160.52 |
160.50 |
160.50 |
-0.63 |
1 |
1 |
+0 |
May17 |
170321 |
161.70 |
161.70 |
161.70 |
161.70 |
-0.78 |
|
|
|
Jun17 |
170321 |
162.10 |
162.13 |
162.10 |
162.10 |
-0.78 |
|
|
|
Jul17 |
170321 |
161.50 |
161.54 |
161.50 |
161.50 |
-0.76 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Apr17 |
170321 |
3.080 |
3.113 |
3.033 |
3.093 |
+0.052 |
102,589 |
111,501 |
-15,763 |
May17 |
170321 |
3.134 |
3.167 |
3.090 |
3.155 |
+0.057 |
57,364 |
277,560 |
+3,341 |
Jun17 |
170321 |
3.197 |
3.229 |
3.158 |
3.219 |
+0.055 |
20,131 |
118,208 |
-6,021 |
Jul17 |
170321 |
3.243 |
3.288 |
3.219 |
3.277 |
+0.051 |
16,868 |
117,807 |
-190 |
Aug17 |
170321 |
3.264 |
3.310 |
3.241 |
3.298 |
+0.050 |
8,998 |
56,080 |
+271 |
Sep17 |
170321 |
3.248 |
3.293 |
3.224 |
3.281 |
+0.050 |
6,610 |
84,733 |
+1,482 |
Oct17 |
170321 |
3.265 |
3.302 |
3.236 |
3.292 |
+0.049 |
15,236 |
113,694 |
+795 |
Nov17 |
170321 |
3.319 |
3.340 |
3.285 |
3.334 |
+0.046 |
3,566 |
40,877 |
-117 |
Dec17 |
170321 |
3.411 |
3.449 |
3.400 |
3.444 |
+0.043 |
3,524 |
50,250 |
-398 |
Jan18 |
170321 |
3.490 |
3.527 |
3.475 |
3.521 |
+0.042 |
8,016 |
75,088 |
-1,698 |
Feb18 |
170321 |
3.466 |
3.487 |
3.450 |
3.486 |
+0.042 |
2,625 |
29,669 |
+158 |
Mar18 |
170321 |
3.365 |
3.402 |
3.360 |
3.398 |
+0.039 |
3,790 |
48,294 |
-289 |
Apr18 |
170321 |
2.889 |
2.902 |
2.877 |
2.898 |
+0.019 |
2,566 |
73,224 |
+259 |
May18 |
170321 |
2.834 |
2.847 |
2.827 |
2.846 |
+0.017 |
689 |
23,574 |
-6 |
Jun18 |
170321 |
2.853 |
2.868 |
2.844 |
2.863 |
+0.016 |
399 |
13,647 |
-35 |
Jul18 |
170321 |
2.868 |
2.885 |
2.868 |
2.883 |
+0.016 |
322 |
14,865 |
+95 |
Total Volume and Open Interest |
255,870 |
1,351,136 |
-16,872 |
Brent Crude Oil(ICE) |
May17 |
170321 |
51.70 |
52.22 |
50.73 |
50.96 |
-0.66 |
220,349 |
371,985 |
-24,612 |
Jun17 |
170321 |
51.85 |
52.37 |
50.97 |
51.19 |
-0.60 |
198,396 |
473,577 |
+20,971 |
Jul17 |
170321 |
52.05 |
52.56 |
51.23 |
51.44 |
-0.54 |
60,282 |
278,641 |
+6,954 |
Aug17 |
170321 |
52.26 |
52.72 |
51.44 |
51.65 |
-0.50 |
25,694 |
122,539 |
+1,485 |
Sep17 |
170321 |
52.34 |
52.84 |
51.62 |
51.80 |
-0.46 |
30,951 |
174,420 |
+5,222 |
Oct17 |
170321 |
52.54 |
52.90 |
51.68 |
51.88 |
-0.44 |
14,607 |
85,883 |
+4,111 |
Nov17 |
170321 |
52.62 |
52.91 |
51.74 |
51.93 |
-0.41 |
7,347 |
52,421 |
+809 |
Dec17 |
170321 |
52.53 |
52.94 |
51.78 |
51.96 |
-0.40 |
68,036 |
242,834 |
+4,757 |
Jan18 |
170321 |
52.73 |
52.83 |
51.88 |
51.99 |
-0.39 |
1,908 |
49,299 |
-5 |
Feb18 |
170321 |
52.00 |
52.00 |
52.00 |
52.00 |
-0.37 |
1,069 |
30,980 |
+92 |
Mar18 |
170321 |
51.99 |
51.99 |
51.99 |
51.99 |
-0.36 |
2,697 |
33,424 |
+830 |
Apr18 |
170321 |
51.98 |
51.98 |
51.98 |
51.98 |
-0.35 |
527 |
19,266 |
+196 |
May18 |
170321 |
51.95 |
51.95 |
51.95 |
51.95 |
-0.34 |
905 |
17,011 |
-231 |
Jun18 |
170321 |
52.44 |
52.69 |
51.78 |
51.90 |
-0.32 |
14,617 |
86,419 |
+4,119 |
Total Volume and Open Interest |
681,279 |
2,451,372 |
+29,759 |
Gas Oil(ICE) |
Apr17 |
170321 |
456.00 |
462.00 |
451.25 |
453.25 |
-5.25 |
62,130 |
164,268 |
+2,252 |
May17 |
170321 |
458.75 |
464.00 |
453.00 |
455.25 |
-5.00 |
36,743 |
114,460 |
-4,132 |
Jun17 |
170321 |
460.25 |
465.50 |
454.75 |
457.00 |
-5.00 |
35,835 |
123,214 |
+140 |
Jul17 |
170321 |
463.25 |
467.25 |
457.25 |
458.75 |
-5.25 |
12,620 |
63,335 |
+1,660 |
Aug17 |
170321 |
466.25 |
469.25 |
459.25 |
461.00 |
-5.25 |
6,119 |
39,406 |
-713 |
Sep17 |
170321 |
468.00 |
471.00 |
462.00 |
463.50 |
-5.25 |
6,162 |
42,412 |
+1,024 |
Oct17 |
170321 |
470.75 |
473.75 |
464.75 |
466.25 |
-5.25 |
3,416 |
39,802 |
-117 |
Nov17 |
170321 |
472.75 |
474.50 |
466.00 |
467.25 |
-5.25 |
1,663 |
17,604 |
+65 |
Dec17 |
170321 |
473.25 |
476.25 |
466.50 |
468.00 |
-5.00 |
9,186 |
84,708 |
+161 |
Jan18 |
170321 |
475.50 |
477.25 |
470.00 |
470.00 |
-5.00 |
150 |
14,556 |
+66 |
Total Volume and Open Interest |
179,211 |
873,522 |
+1,176 |
Ethanol(CBOT) |
Apr17 |
170321 |
1.521 |
1.532 |
1.515 |
1.522 |
-0.007 |
224 |
1,639 |
-15 |
May17 |
170321 |
1.540 |
1.550 |
1.537 |
1.543 |
-0.002 |
197 |
1,491 |
+31 |
Jun17 |
170321 |
1.541 |
1.545 |
1.541 |
1.541 |
-0.002 |
4 |
483 |
+3 |
Jul17 |
170321 |
1.535 |
1.535 |
1.535 |
1.535 |
-0.002 |
0 |
175 |
+0 |
Aug17 |
170321 |
1.537 |
1.540 |
1.535 |
1.535 |
-0.002 |
0 |
455 |
+0 |
Sep17 |
170321 |
1.528 |
1.528 |
1.528 |
1.528 |
-0.002 |
0 |
64 |
+0 |
Oct17 |
170321 |
1.514 |
1.514 |
1.514 |
1.514 |
-0.002 |
0 |
208 |
+0 |
Nov17 |
170321 |
1.503 |
1.503 |
1.503 |
1.503 |
-0.002 |
0 |
80 |
+0 |
Total Volume and Open Interest |
425 |
4,617 |
+19 |
WTI Crude Oil(ICE) |
May17 |
170321 |
48.99 |
49.48 |
48.00 |
48.24 |
-0.67 |
56,023 |
85,825 |
+1,505 |
Jun17 |
170321 |
49.56 |
49.99 |
48.59 |
48.82 |
-0.62 |
32,526 |
95,251 |
-1,262 |
Jul17 |
170321 |
49.92 |
50.31 |
49.00 |
49.22 |
-0.59 |
14,371 |
47,855 |
+1,219 |
Aug17 |
170321 |
50.29 |
50.53 |
49.33 |
49.50 |
-0.56 |
6,218 |
15,897 |
-379 |
Sep17 |
170321 |
50.57 |
50.62 |
49.53 |
49.69 |
-0.52 |
6,533 |
36,921 |
+423 |
Oct17 |
170321 |
50.49 |
50.54 |
49.67 |
49.82 |
-0.48 |
2,366 |
10,048 |
+585 |
Nov17 |
170321 |
50.70 |
50.70 |
49.73 |
49.91 |
-0.45 |
623 |
5,486 |
+26 |
Dec17 |
170321 |
50.59 |
50.78 |
49.84 |
49.97 |
-0.42 |
11,156 |
116,544 |
+1,073 |
Jan18 |
170321 |
49.94 |
50.02 |
49.94 |
50.01 |
-0.38 |
188 |
5,387 |
+64 |
Feb18 |
170321 |
50.03 |
50.03 |
50.03 |
50.03 |
-0.34 |
229 |
4,334 |
-61 |
Mar18 |
170321 |
50.05 |
50.05 |
50.05 |
50.05 |
-0.30 |
261 |
9,117 |
-40 |
Apr18 |
170321 |
50.06 |
50.06 |
50.06 |
50.06 |
-0.27 |
28 |
1,977 |
+15 |
May18 |
170321 |
50.06 |
50.06 |
50.06 |
50.06 |
-0.24 |
24 |
786 |
+18 |
Jun18 |
170321 |
50.47 |
50.54 |
50.01 |
50.05 |
-0.22 |
1,687 |
32,958 |
+1,076 |
Jul18 |
170321 |
50.01 |
50.01 |
50.01 |
50.01 |
-0.21 |
0 |
379 |
+0 |
Aug18 |
170321 |
49.96 |
49.96 |
49.96 |
49.96 |
-0.20 |
0 |
1,588 |
+0 |
Total Volume and Open Interest |
168,043 |
611,263 |
-3,968 |
US Dollar Index(ICE) |
Jun17 |
170321 |
100.175 |
100.180 |
99.460 |
99.615 |
-0.620 |
23,348 |
72,500 |
-756 |
Sep17 |
170321 |
99.850 |
99.930 |
99.370 |
99.465 |
-0.610 |
99 |
879 |
+40 |
Dec17 |
170321 |
99.730 |
99.730 |
99.200 |
99.300 |
-0.610 |
11 |
376 |
+9 |
Total Volume and Open Interest |
23,458 |
73,759 |
-703 |
Australian Dollar(CME) |
Jun17 |
170321 |
77.18 |
77.37 |
76.70 |
76.89 |
-0.24 |
77,771 |
120,831 |
+1,851 |
Sep17 |
170321 |
77.10 |
77.25 |
76.61 |
76.78 |
-0.24 |
9 |
833 |
+1 |
Dec17 |
170321 |
76.92 |
76.96 |
76.61 |
76.69 |
-0.24 |
0 |
59 |
-2 |
Total Volume and Open Interest |
77,949 |
122,282 |
+1,834 |
British Pound(CME) |
Jun17 |
170321 |
123.90 |
125.24 |
123.71 |
125.04 |
+1.26 |
99,021 |
253,880 |
-654 |
Sep17 |
170321 |
124.41 |
125.55 |
124.06 |
125.36 |
+1.25 |
14 |
434 |
+0 |
Dec17 |
170321 |
124.43 |
125.88 |
124.43 |
125.72 |
+1.25 |
14 |
217 |
+2 |
Total Volume and Open Interest |
99,177 |
255,172 |
-686 |
Canadian Dollar(CME) |
Jun17 |
170321 |
74.98 |
75.49 |
74.91 |
75.03 |
+0.09 |
54,982 |
116,312 |
+228 |
Sep17 |
170321 |
75.09 |
75.59 |
75.04 |
75.14 |
+0.09 |
35 |
1,820 |
-17 |
Dec17 |
170321 |
75.39 |
75.69 |
75.20 |
75.26 |
+0.08 |
24 |
1,431 |
-10 |
Mar18 |
170321 |
75.40 |
75.83 |
75.40 |
75.40 |
+0.09 |
0 |
94 |
+0 |
Total Volume and Open Interest |
55,327 |
120,418 |
+241 |
Japanese Yen(CME) |
Jun17 |
170321 |
89.23 |
90.00 |
88.94 |
89.69 |
+0.51 |
103,851 |
193,819 |
-2,696 |
Sep17 |
170321 |
89.63 |
90.39 |
89.37 |
90.10 |
+0.51 |
18 |
515 |
+7 |
Dec17 |
170321 |
89.97 |
90.80 |
89.90 |
90.55 |
+0.50 |
6 |
63 |
+3 |
Total Volume and Open Interest |
104,227 |
194,930 |
-2,685 |
Swiss Franc(CME) |
Jun17 |
170321 |
100.66 |
101.35 |
100.51 |
101.07 |
+0.39 |
17,466 |
42,490 |
-1,086 |
Sep17 |
170321 |
101.81 |
101.92 |
101.17 |
101.68 |
+0.38 |
11 |
49 |
+5 |
Dec17 |
170321 |
102.34 |
102.55 |
102.34 |
102.34 |
+0.39 |
0 |
11 |
+0 |
Total Volume and Open Interest |
17,478 |
42,556 |
-1,082 |
EuroFX(CME) |
Jun17 |
170321 |
107.86 |
108.68 |
107.67 |
108.48 |
+0.67 |
188,293 |
394,882 |
+7,235 |
Sep17 |
170321 |
108.37 |
109.19 |
108.21 |
109.00 |
+0.66 |
452 |
1,270 |
-29 |
Dec17 |
170321 |
109.46 |
109.71 |
108.82 |
109.55 |
+0.65 |
12 |
270 |
+5 |
Total Volume and Open Interest |
189,593 |
398,666 |
+7,318 |
Mexican Peso(CME) |
Apr17 |
170321 |
521.75 |
521.75 |
521.75 |
521.75 |
-1.00 |
|
|
|
May17 |
170321 |
519.63 |
519.63 |
519.63 |
519.63 |
-1.00 |
|
|
|
Total Volume and Open Interest |
33,258 |
174,896 |
+1,475 |
Brazilian Real(CME) |
Apr17 |
170321 |
325.00 |
326.05 |
322.25 |
323.00 |
-1.20 |
1,054 |
23,263 |
-391 |
May17 |
170321 |
322.25 |
323.60 |
320.20 |
321.15 |
-1.20 |
0 |
103 |
+0 |
Jun17 |
170321 |
319.80 |
321.15 |
318.05 |
318.70 |
-1.25 |
692 |
4,369 |
-580 |
Jul17 |
170321 |
316.70 |
316.70 |
316.70 |
316.70 |
-1.25 |
|
|
|
Total Volume and Open Interest |
1,746 |
27,735 |
-971 |
30-Year T-Bonds(CBOT) |
Mar17 |
170321 |
150~040 |
151~150 |
150~040 |
151~090 |
+0~300 |
757 |
610 |
-248 |
Jun17 |
170321 |
149~070 |
150~090 |
148~160 |
149~290 |
+0~290 |
175,817 |
639,882 |
-1,429 |
Sep17 |
170321 |
148~000 |
148~240 |
148~000 |
148~240 |
+0~290 |
0 |
2 |
+0 |
Total Volume and Open Interest |
176,574 |
640,494 |
-1,677 |
10-Year T-Notes(CBOT) |
Mar17 |
170321 |
124~220 |
125~015 |
124~155 |
124~290 |
+0~075 |
4,496 |
21,696 |
-25 |
Jun17 |
170321 |
124~020 |
124~140 |
123~245 |
124~090 |
+0~090 |
845,989 |
3,068,155 |
-23,179 |
Sep17 |
170321 |
123~085 |
123~255 |
123~050 |
123~235 |
+0~105 |
30 |
274 |
+16 |
Total Volume and Open Interest |
850,515 |
3,090,125 |
-23,188 |
5-Year T-Notes(CBOT) |
Mar17 |
170321 |
117~202 |
117~300 |
117~182 |
117~270 |
+0~046 |
2,815 |
42,559 |
-3,953 |
Jun17 |
170321 |
117~104 |
117~182 |
117~046 |
117~146 |
+0~052 |
482,441 |
2,935,795 |
-7,243 |
Sep17 |
170321 |
116~282 |
116~282 |
116~282 |
116~282 |
+0~052 |
|
|
|
Total Volume and Open Interest |
485,256 |
2,978,354 |
-11,196 |
2 Year T-Notes(CBOT) |
Mar17 |
170321 |
108~116 |
108~132 |
108~106 |
108~130 |
+0~012 |
1,175 |
9,115 |
-3,699 |
Jun17 |
170321 |
108~022 |
108~046 |
108~006 |
108~034 |
+0~014 |
244,604 |
1,422,412 |
+1,646 |
Sep17 |
170321 |
108~034 |
108~034 |
108~034 |
108~034 |
+0~014 |
|
|
|
Total Volume and Open Interest |
245,779 |
1,431,527 |
-2,053 |
Eurodollars(CME) |
Jun17 |
170321 |
98.690 |
98.695 |
98.680 |
98.690 |
+0.005 |
212,909 |
1,599,582 |
-10,080 |
Sep17 |
170321 |
98.555 |
98.570 |
98.540 |
98.560 |
+0.010 |
152,301 |
1,240,765 |
-5,782 |
Dec17 |
170321 |
98.430 |
98.450 |
98.405 |
98.435 |
+0.015 |
181,498 |
1,434,652 |
+10,990 |
Mar18 |
170321 |
98.310 |
98.340 |
98.285 |
98.320 |
+0.020 |
170,454 |
1,021,486 |
-637 |
Jun18 |
170321 |
98.185 |
98.215 |
98.155 |
98.195 |
+0.020 |
139,403 |
1,026,601 |
-9,785 |
Sep18 |
170321 |
98.075 |
98.110 |
98.045 |
98.085 |
+0.020 |
131,614 |
810,612 |
+7,837 |
Dec18 |
170321 |
97.950 |
97.995 |
97.920 |
97.965 |
+0.020 |
147,819 |
1,178,581 |
-1,930 |
Mar19 |
170321 |
97.875 |
97.920 |
97.840 |
97.890 |
+0.025 |
79,222 |
634,378 |
-1,130 |
Jun19 |
170321 |
97.800 |
97.850 |
97.765 |
97.820 |
+0.030 |
79,798 |
618,982 |
-9,707 |
Sep19 |
170321 |
97.730 |
97.785 |
97.690 |
97.750 |
+0.035 |
60,938 |
546,695 |
-4,725 |
Dec19 |
170321 |
97.640 |
97.705 |
97.605 |
97.670 |
+0.040 |
70,455 |
591,752 |
-637 |
Mar20 |
170321 |
97.590 |
97.655 |
97.555 |
97.625 |
+0.045 |
47,036 |
290,182 |
+575 |
Jun20 |
170321 |
97.540 |
97.605 |
97.505 |
97.575 |
+0.045 |
39,820 |
216,153 |
+3,808 |
Sep20 |
170321 |
97.495 |
97.560 |
97.455 |
97.530 |
+0.050 |
25,048 |
201,632 |
-988 |
Dec20 |
170321 |
97.435 |
97.500 |
97.400 |
97.475 |
+0.055 |
30,049 |
225,116 |
+1,405 |
Mar21 |
170321 |
97.400 |
97.465 |
97.360 |
97.440 |
+0.055 |
22,492 |
103,649 |
-55 |
Jun21 |
170321 |
97.360 |
97.425 |
97.325 |
97.400 |
+0.055 |
17,768 |
108,541 |
-876 |
Sep21 |
170321 |
97.310 |
97.385 |
97.280 |
97.360 |
+0.055 |
15,404 |
59,154 |
-462 |
Total Volume and Open Interest |
1,713,012 |
12,399,354 |
-6,900 |
Ultra T-Bond(CBOT) |
Mar17 |
170321 |
159~29 |
160~26 |
159~29 |
160~26 |
+1~06 |
1,967 |
5,362 |
-1,380 |
Jun17 |
170321 |
158~22 |
160~03 |
157~25 |
159~19 |
+1~06 |
72,152 |
699,690 |
+1,431 |
Sep17 |
170321 |
159~13 |
159~13 |
159~11 |
159~13 |
+1~00 |
|
|
|
Total Volume and Open Interest |
74,119 |
705,052 |
+51 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170321 |
134~040 |
134~265 |
134~030 |
134~250 |
+0~145 |
181 |
5,552 |
-756 |
Jun17 |
170321 |
133~015 |
133~195 |
132~200 |
133~125 |
+0~140 |
54,891 |
330,448 |
+4,628 |
Sep17 |
170321 |
133~085 |
133~085 |
133~085 |
133~085 |
+0~100 |
|
|
|
Total Volume and Open Interest |
55,072 |
336,000 |
+3,872 |
30 Day Federal Funds(CBOT) |
Mar17 |
170321 |
99.215 |
99.215 |
99.213 |
99.215 |
unch |
8,906 |
108,536 |
-3,917 |
Apr17 |
170321 |
99.110 |
99.110 |
99.105 |
99.110 |
unch |
12,499 |
465,988 |
-5,072 |
May17 |
170321 |
99.095 |
99.095 |
99.090 |
99.095 |
unch |
19,543 |
275,540 |
-1,208 |
Jun17 |
170321 |
99.035 |
99.035 |
99.020 |
99.025 |
-0.005 |
7,508 |
63,683 |
-179 |
Jul17 |
170321 |
98.975 |
98.975 |
98.965 |
98.970 |
unch |
19,984 |
120,498 |
-3 |
Aug17 |
170321 |
98.945 |
98.945 |
98.930 |
98.940 |
unch |
12,036 |
95,194 |
+3,597 |
Total Volume and Open Interest |
153,624 |
1,604,025 |
-3,590 |
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 |
170321 |
165.60 |
166.22 |
164.28 |
165.62 |
-0.12 |
50,691 |
183,550 |
-3,398 |
Sep17 |
170321 |
163.80 |
164.18 |
162.60 |
163.76 |
-0.12 |
282 |
158 |
+36 |
Dec17 |
170321 |
162.08 |
162.08 |
162.08 |
162.08 |
-0.12 |
|
|
|
Total Volume and Open Interest |
50,973 |
198,404 |
+11,334 |
Euro-Bund(EUREX) |
Jun17 |
170321 |
159.69 |
159.84 |
159.12 |
159.56 |
-0.22 |
796,744 |
1,674,875 |
+2,729 |
Sep17 |
170321 |
160.96 |
161.20 |
160.60 |
161.01 |
-0.22 |
2,466 |
12,034 |
+123 |
Dec17 |
170321 |
159.26 |
159.26 |
159.26 |
159.26 |
-0.22 |
|
|
|
Total Volume and Open Interest |
799,210 |
1,862,267 |
+178,210 |
Euro-Bobl(EUREX) |
Jun17 |
170321 |
131.26 |
131.32 |
130.95 |
131.10 |
-0.27 |
559,900 |
1,245,379 |
-8,968 |
Sep17 |
170321 |
131.75 |
131.75 |
131.72 |
131.72 |
-0.27 |
1 |
187 |
+127 |
Dec17 |
170321 |
130.80 |
130.80 |
130.80 |
130.80 |
-0.27 |
|
|
|
Total Volume and Open Interest |
559,901 |
1,368,266 |
+113,859 |
Euro-Schatz(EUREX) |
Jun17 |
170321 |
112.23 |
112.24 |
112.11 |
112.14 |
-0.10 |
286,082 |
1,316,463 |
+9,139 |
Sep17 |
170321 |
111.92 |
111.92 |
111.92 |
111.92 |
-0.10 |
|
|
|
Dec17 |
170321 |
112.94 |
112.94 |
112.94 |
112.94 |
-0.10 |
|
|
|
Total Volume and Open Interest |
286,082 |
1,392,368 |
+85,044 |
3-Mth Euribor(EUREX) |
Mar17 |
170313 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
0 |
3,484 |
+0 |
Jun17 |
170321 |
100.295 |
100.295 |
100.295 |
100.295 |
-0.005 |
190 |
33,880 |
+0 |
Sep17 |
170321 |
100.250 |
100.250 |
100.250 |
100.250 |
-0.005 |
0 |
4,683 |
+0 |
Total Volume and Open Interest |
201 |
70,351 |
+45 |
Long Gilt(LIFFE) |
Mar17 |
170321 |
127~01 |
127~08 |
126~20 |
127~05 |
-0~08 |
846 |
52,282 |
-66 |
Jun17 |
170321 |
126~03 |
126~08 |
125~15 |
126~01 |
-0~08 |
136,013 |
672,689 |
+1,272 |
Total Volume and Open Interest |
136,859 |
724,973 |
+1,206 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170321 |
99.62 |
99.62 |
99.60 |
99.61 |
-0.01 |
86,592 |
521,313 |
+2,240 |
Sep17 |
170321 |
99.56 |
99.57 |
99.53 |
99.55 |
-0.02 |
195,895 |
406,736 |
+12,335 |
Dec17 |
170321 |
99.51 |
99.52 |
99.48 |
99.50 |
-0.02 |
161,179 |
352,218 |
-8,790 |
Mar18 |
170321 |
99.47 |
99.47 |
99.42 |
99.45 |
-0.02 |
144,994 |
289,312 |
+5,241 |
Jun18 |
170321 |
99.42 |
99.42 |
99.37 |
99.40 |
-0.02 |
146,211 |
330,203 |
+3,153 |
Sep18 |
170321 |
99.37 |
99.37 |
99.31 |
99.34 |
-0.03 |
108,936 |
211,224 |
+5,293 |
Total Volume and Open Interest |
1,360,643 |
2,989,565 |
+39,925 |
3-Mth Euribor(LIFFE) |
Jun17 |
170321 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
69,681 |
507,335 |
+3,962 |
Sep17 |
170321 |
100.250 |
100.255 |
100.245 |
100.250 |
-0.005 |
107,556 |
427,055 |
-91 |
Dec17 |
170321 |
100.210 |
100.210 |
100.195 |
100.205 |
-0.005 |
105,320 |
368,891 |
-10,175 |
Total Volume and Open Interest |
1,145,772 |
3,983,047 |
+78,675 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170321 |
98.21 |
98.21 |
98.20 |
98.21 |
unch |
7,044 |
210,519 |
-7,719 |
Sep17 |
170321 |
98.19 |
98.20 |
98.18 |
98.19 |
unch |
26,209 |
191,650 |
-2,416 |
Dec17 |
170321 |
98.14 |
98.15 |
98.12 |
98.14 |
unch |
19,608 |
238,311 |
+2,816 |
Mar18 |
170321 |
98.04 |
98.07 |
98.04 |
98.05 |
unch |
13,876 |
128,279 |
+1,313 |
Jun18 |
170321 |
97.94 |
97.96 |
97.93 |
97.95 |
+0.01 |
10,127 |
108,126 |
-9,356 |
Sep18 |
170321 |
97.83 |
97.85 |
97.82 |
97.84 |
+0.01 |
5,992 |
78,453 |
-1,198 |
Dec18 |
170321 |
97.72 |
97.75 |
97.71 |
97.74 |
+0.02 |
6,640 |
53,112 |
-2,055 |
Mar19 |
170321 |
97.62 |
97.66 |
97.61 |
97.63 |
+0.01 |
2,702 |
24,183 |
+47 |
Jun19 |
170321 |
97.54 |
97.54 |
97.54 |
97.54 |
+0.02 |
300 |
6,578 |
-4 |
Sep19 |
170321 |
97.46 |
97.46 |
97.46 |
97.46 |
+0.03 |
50 |
849 |
+19 |
Total Volume and Open Interest |
92,748 |
1,044,611 |
-18,353 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170321 |
97.13 |
97.17 |
97.11 |
97.15 |
+0.01 |
107,122 |
950,432 |
-4,874 |
Sep17 |
170321 |
97.15 |
97.15 |
97.15 |
97.15 |
+0.01 |
|
|
|
Total Volume and Open Interest |
107,122 |
950,432 |
-4,874 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170321 |
97.95 |
97.97 |
97.92 |
97.96 |
+0.01 |
169,617 |
913,857 |
+13,717 |
Sep17 |
170321 |
97.96 |
97.96 |
97.96 |
97.96 |
+0.01 |
|
|
|
Total Volume and Open Interest |
169,617 |
913,857 |
+13,717 |
Gold(CMX) |
Apr17 |
170321 |
1234.2 |
1247.7 |
1226.6 |
1246.5 |
+12.5 |
153,151 |
179,914 |
-2,966 |
Jun17 |
170321 |
1237.0 |
1250.9 |
1229.9 |
1249.6 |
+12.4 |
22,005 |
154,270 |
+3,497 |
Aug17 |
170321 |
1240.5 |
1254.1 |
1234.1 |
1253.0 |
+12.4 |
5,013 |
34,495 |
+2,250 |
Oct17 |
170321 |
1243.8 |
1256.2 |
1237.0 |
1256.2 |
+12.4 |
670 |
5,552 |
+75 |
Dec17 |
170321 |
1247.0 |
1260.0 |
1239.9 |
1259.4 |
+12.4 |
3,351 |
32,339 |
+851 |
Feb18 |
170321 |
1249.2 |
1262.9 |
1247.7 |
1262.7 |
+12.4 |
47 |
6,637 |
+6 |
Apr18 |
170321 |
1249.4 |
1266.1 |
1249.4 |
1266.1 |
+12.3 |
202 |
547 |
+167 |
Jun18 |
170321 |
1266.4 |
1269.8 |
1266.4 |
1269.8 |
+12.3 |
37 |
4,710 |
-26 |
Aug18 |
170321 |
1273.6 |
1273.6 |
1273.6 |
1273.6 |
+12.3 |
320 |
289 |
-320 |
Oct18 |
170321 |
1277.4 |
1277.4 |
1277.4 |
1277.4 |
+12.2 |
0 |
5 |
+0 |
Dec18 |
170321 |
1278.6 |
1281.3 |
1278.6 |
1281.3 |
+12.1 |
10 |
5,780 |
+0 |
Total Volume and Open Interest |
185,227 |
429,290 |
+3,573 |
Silver(CMX) |
Mar17 |
170321 |
1733.5 |
1755.0 |
1733.5 |
1755.0 |
+14.7 |
59 |
553 |
-67 |
May17 |
170321 |
1744.5 |
1762.0 |
1734.0 |
1758.3 |
+14.5 |
39,665 |
140,261 |
-2,122 |
Jul17 |
170321 |
1752.5 |
1768.5 |
1741.0 |
1765.5 |
+14.6 |
2,185 |
22,428 |
+1,551 |
Sep17 |
170321 |
1749.0 |
1775.0 |
1749.0 |
1772.5 |
+14.9 |
204 |
7,296 |
+66 |
Dec17 |
170321 |
1760.0 |
1784.0 |
1758.5 |
1782.5 |
+15.1 |
514 |
13,169 |
+107 |
Mar18 |
170321 |
1792.6 |
1792.6 |
1776.5 |
1792.6 |
+15.3 |
1 |
369 |
+0 |
May18 |
170321 |
1799.1 |
1799.1 |
1799.1 |
1799.1 |
+15.3 |
0 |
26 |
+0 |
Total Volume and Open Interest |
42,668 |
186,523 |
-467 |
Platinum(NYMEX) |
Apr17 |
170321 |
971.6 |
977.0 |
960.1 |
971.4 |
-1.0 |
11,914 |
38,124 |
-1,065 |
Jul17 |
170321 |
974.9 |
980.0 |
963.6 |
974.8 |
-1.0 |
2,458 |
27,384 |
+1,356 |
Oct17 |
170321 |
976.2 |
981.8 |
968.1 |
978.8 |
-0.8 |
41 |
2,424 |
+15 |
Jan18 |
170321 |
989.4 |
989.4 |
982.6 |
982.6 |
-0.8 |
0 |
336 |
+0 |
Total Volume and Open Interest |
14,413 |
68,283 |
+306 |
Palladium(NYMEX) |
Mar17 |
170321 |
789.65 |
789.65 |
789.65 |
789.65 |
+6.00 |
2 |
27 |
-1 |
Jun17 |
170321 |
781.85 |
793.80 |
777.40 |
787.65 |
+6.00 |
3,541 |
27,887 |
+455 |
Sep17 |
170321 |
783.00 |
793.80 |
783.00 |
788.20 |
+6.00 |
6 |
434 |
+4 |
Total Volume and Open Interest |
3,554 |
28,354 |
+456 |
Copper(CMX) |
Mar17 |
170321 |
264.20 |
264.20 |
259.75 |
261.00 |
-4.55 |
295 |
1,491 |
-70 |
May17 |
170321 |
265.40 |
266.05 |
260.35 |
261.85 |
-4.85 |
44,058 |
133,518 |
+164 |
Jul17 |
170321 |
266.35 |
267.40 |
262.00 |
263.40 |
-4.85 |
3,271 |
41,497 |
+918 |
Sep17 |
170321 |
269.00 |
269.00 |
263.95 |
264.80 |
-4.80 |
812 |
17,179 |
+255 |
Dec17 |
170321 |
270.45 |
270.45 |
265.35 |
266.35 |
-4.65 |
454 |
28,935 |
+114 |
Total Volume and Open Interest |
49,264 |
261,713 |
+1,452 |
E-mini DJIA Index(CBOT) |
Jun17 |
170321 |
20855 |
20917 |
20603 |
20627 |
-241 |
105,018 |
129,416 |
-1,792 |
Sep17 |
170321 |
20786 |
20786 |
20555 |
20566 |
-239 |
133 |
271 |
+5 |
Dec17 |
170321 |
20754 |
20800 |
20533 |
20533 |
-239 |
1 |
7 |
+1 |
Mar18 |
170321 |
20503 |
20503 |
20503 |
20503 |
-239 |
|
|
|
Total Volume and Open Interest |
105,152 |
129,694 |
-37,803 |
S & P 500(CME) |
Jun17 |
170321 |
2368.00 |
2376.10 |
2341.20 |
2342.20 |
-28.10 |
3,466 |
46,986 |
+2,341 |
Sep17 |
170321 |
2339.00 |
2376.10 |
2336.10 |
2339.00 |
-28.10 |
34 |
36 |
+30 |
Dec17 |
170321 |
2336.90 |
2374.00 |
2334.00 |
2336.90 |
-28.10 |
5 |
2 |
-3 |
Mar18 |
170321 |
2334.90 |
2372.00 |
2332.00 |
2334.90 |
-28.10 |
|
|
|
Total Volume and Open Interest |
3,505 |
47,024 |
+2,368 |
S & P 500 E-Mini(Globex) |
Jun17 |
170321 |
2369.00 |
2378.75 |
2338.00 |
2342.25 |
-28.00 |
1,277,357 |
2,826,536 |
+21,450 |
Sep17 |
170321 |
2365.50 |
2375.25 |
2335.00 |
2339.00 |
-28.00 |
932 |
2,438 |
+237 |
Dec17 |
170321 |
2369.50 |
2369.50 |
2333.00 |
2337.00 |
-28.00 |
24 |
1,202 |
-17 |
Mar18 |
170321 |
2352.00 |
2352.00 |
2335.00 |
2335.00 |
-28.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,278,313 |
2,830,186 |
-708,319 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170321 |
5415.80 |
5441.00 |
5330.00 |
5338.30 |
-80.20 |
143,955 |
231,879 |
-516 |
Sep17 |
170321 |
5420.00 |
5440.30 |
5335.50 |
5341.00 |
-80.30 |
19 |
140 |
-2 |
Dec17 |
170321 |
5416.00 |
5416.00 |
5342.50 |
5342.50 |
-80.30 |
0 |
20 |
+0 |
Total Volume and Open Interest |
143,974 |
232,040 |
-81,239 |
S&P Midcap 400(CME) e-Mini |
Mar17 |
170317 |
1730.40 |
1730.50 |
1727.00 |
1729.75 |
+1.55 |
10,865 |
15,233 |
-2,794 |
Jun17 |
170321 |
1721.60 |
1729.00 |
1685.70 |
1686.60 |
-33.70 |
15,570 |
93,295 |
-1,453 |
Sep17 |
170321 |
1685.20 |
1725.50 |
1685.20 |
1685.20 |
-33.70 |
|
|
|
Total Volume and Open Interest |
15,570 |
93,295 |
-11,707 |
Volatility Index(CBOE) |
Mar17 |
170321 |
11.60 |
12.56 |
11.20 |
12.18 |
+0.55 |
114,160 |
152,066 |
-15,505 |
Apr17 |
170321 |
13.15 |
13.80 |
12.80 |
13.78 |
+0.60 |
96,964 |
284,701 |
+15,217 |
May17 |
170321 |
14.11 |
14.65 |
13.85 |
14.58 |
+0.45 |
36,797 |
68,747 |
+2,577 |
Jun17 |
170321 |
15.00 |
15.43 |
14.75 |
15.38 |
+0.40 |
12,261 |
33,296 |
+1,502 |
Total Volume and Open Interest |
273,870 |
613,539 |
+16,144 |
S & P 600(CME) |
Mar17 |
170317 |
842.20 |
842.20 |
842.20 |
842.20 |
-1.90 |
|
|
|
Jun17 |
170321 |
820.90 |
820.90 |
820.90 |
820.90 |
-22.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170321 |
1382.10 |
1390.90 |
1343.40 |
1345.00 |
-37.40 |
132,216 |
542,394 |
+2,478 |
Sep17 |
170321 |
1375.00 |
1375.00 |
1341.10 |
1343.50 |
-37.40 |
0 |
200 |
+0 |
Dec17 |
170321 |
1342.00 |
1342.00 |
1341.00 |
1342.00 |
-37.40 |
0 |
80 |
+0 |
Total Volume and Open Interest |
132,216 |
542,674 |
-69,533 |
Nikkei 225(CME) |
Jun17 |
170321 |
19320 |
19415 |
19015 |
19030 |
-305 |
9,692 |
34,001 |
-673 |
Sep17 |
170321 |
19300 |
19300 |
19050 |
19050 |
-305 |
26 |
31 |
+25 |
Total Volume and Open Interest |
9,718 |
34,032 |
-648 |
Nikkei 225(SGX) |
Jun17 |
170321 |
19315 |
19340 |
19305 |
19315 |
-5 |
53,380 |
187,139 |
-1,445 |
Sep17 |
170320 |
19245 |
19290 |
19240 |
19290 |
-30 |
6 |
555 |
+1 |
Dec17 |
170321 |
19170 |
19170 |
19170 |
19170 |
-40 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
66,964 |
197,642 |
+116 |
Nikkei 225 Mini(JPX) |
Mar17 |
170309 |
19245 |
19410 |
19245 |
19310 |
+60 |
496,363 |
433,766 |
-10,601 |
Jun17 |
170317 |
19440 |
19495 |
19325 |
19350 |
-90 |
540,401 |
274,443 |
+4,894 |
Sep17 |
170317 |
19400 |
19450 |
19265 |
19320 |
-90 |
2,161 |
3,924 |
+239 |
Total Volume and Open Interest |
576,639 |
334,617 |
+4,052 |
Nikkei 225(JPX) |
Mar17 |
170309 |
19250 |
19410 |
19240 |
19310 |
+60 |
93,539 |
218,402 |
-117,245 |
Jun17 |
170317 |
19440 |
19490 |
19320 |
19350 |
-90 |
33,943 |
313,407 |
-304 |
Sep17 |
170317 |
19400 |
19450 |
19280 |
19320 |
-90 |
176 |
9,599 |
+2 |
Total Volume and Open Interest |
34,139 |
406,380 |
-609 |
Nikkei 225(CME) Yen |
Mar17 |
170309 |
19295 |
19435 |
19265 |
19415 |
+95 |
37,733 |
47,047 |
-5,302 |
Jun17 |
170321 |
19260 |
19350 |
18950 |
18970 |
-300 |
30,632 |
57,320 |
-361 |
Sep17 |
170321 |
18925 |
19290 |
18925 |
18925 |
-300 |
3 |
4 |
+3 |
Total Volume and Open Interest |
30,635 |
57,325 |
-358 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170309 |
19290 |
19420 |
19290 |
19410 |
+90 |
2 |
92 |
-2 |
Jun17 |
170321 |
19050 |
19050 |
18970 |
18970 |
-300 |
0 |
11 |
+0 |
Sep17 |
170321 |
18930 |
18930 |
18930 |
18930 |
-300 |
|
|
|
Total Volume and Open Interest |
0 |
11 |
+0 |
CAC 40(EURONEXT) |
Apr17 |
170321 |
5009.5 |
5046.5 |
4970.5 |
4993.0 |
-10.0 |
90,430 |
343,861 |
+11,042 |
May17 |
170321 |
4947.0 |
4977.5 |
4920.5 |
4929.0 |
-11.0 |
16 |
149 |
+4 |
Jun17 |
170321 |
4902.0 |
4929.5 |
4860.0 |
4877.5 |
-10.0 |
1,074 |
17,067 |
+93 |
Total Volume and Open Interest |
91,520 |
365,092 |
+11,139 |
Hang Seng Index(HKFE) |
Mar17 |
170321 |
24540 |
24678 |
24481 |
24610 |
+69 |
102,511 |
133,338 |
+2,651 |
Apr17 |
170321 |
24531 |
24682 |
24490 |
24616 |
+66 |
1,671 |
9,923 |
+238 |
Total Volume and Open Interest |
105,791 |
153,734 |
+3,117 |
DAX(EUREX) |
Jun17 |
170321 |
12097.0 |
12142.0 |
11923.5 |
11987.0 |
-99.5 |
63,887 |
144,991 |
+3,067 |
Sep17 |
170321 |
12113.5 |
12130.0 |
11915.0 |
11978.5 |
-98.0 |
24 |
4,900 |
+2,099 |
Dec17 |
170321 |
12077.0 |
12077.0 |
11967.0 |
11967.0 |
-99.5 |
|
|
|
Total Volume and Open Interest |
176,275 |
164,011 |
|
Mini-DAX(EUREX) |
Mar17 |
170317 |
12057.0 |
12120.0 |
12020.0 |
12084.5 |
+0.5 |
22,207 |
5,898 |
-3,195 |
Jun17 |
170321 |
12095.0 |
12141.0 |
11923.0 |
11987.0 |
-99.5 |
3,587 |
6,326 |
+266 |
Sep17 |
170321 |
12089.0 |
12125.0 |
11933.0 |
11978.5 |
-98.0 |
24 |
90 |
+12 |
Total Volume and Open Interest |
29,836 |
8,010 |
-2,682 |
DJ EuroSTOXX 50(EUREX) |
Mar17 |
170317 |
3436 |
3456 |
3428 |
3455 |
+16 |
1,785,575 |
1,304,661 |
-1,146,452 |
Jun17 |
170321 |
3365 |
3397 |
3336 |
3350 |
-15 |
1,135,731 |
3,657,651 |
+75,401 |
Sep17 |
170321 |
3359 |
3387 |
3330 |
3341 |
-15 |
1,482 |
42,324 |
+31,473 |
Total Volume and Open Interest |
2,650,504 |
3,895,430 |
-856,519 |
Swiss Market Index(EUREX) |
Mar17 |
170317 |
8672 |
8681 |
8648 |
8680 |
+30 |
82,683 |
119,570 |
-24,285 |
Jun17 |
170321 |
8549 |
8556 |
8424 |
8462 |
-77 |
30,832 |
194,591 |
+3,098 |
Sep17 |
170321 |
8474 |
8474 |
8437 |
8437 |
-79 |
289 |
3,449 |
+151 |
Total Volume and Open Interest |
31,789 |
202,761 |
-2,119 |
FT-SE 100(EURONEXT) |
Jun17 |
170321 |
7350.50 |
7368.50 |
7270.00 |
7307.50 |
-52.00 |
108,975 |
754,120 |
-2,330 |
Sep17 |
170321 |
7290.00 |
7290.00 |
7226.00 |
7241.50 |
-51.00 |
0 |
10 |
+0 |
Dec17 |
170321 |
7201.00 |
7201.00 |
7201.00 |
7201.00 |
-50.50 |
0 |
150 |
+0 |
Total Volume and Open Interest |
108,975 |
754,280 |
-66,804 |
SPI 200(SFE) |
Jun17 |
170321 |
5763.0 |
5770.0 |
5726.0 |
5758.0 |
-8.0 |
28,591 |
263,247 |
-5,734 |
Sep17 |
170321 |
5685.0 |
5709.0 |
5685.0 |
5700.0 |
-9.0 |
1 |
1,964 |
+0 |
Dec17 |
170321 |
5688.0 |
5688.0 |
5688.0 |
5688.0 |
-9.0 |
0 |
1,500 |
+0 |
Total Volume and Open Interest |
28,592 |
267,436 |
-54,683 |
FTSE MIB(ISE) |
Jun17 |
170321 |
19620.00 |
19830.00 |
19455.00 |
19490.00 |
-73.00 |
21,716 |
31,356 |
-1,838 |
Sep17 |
170321 |
19530.00 |
19660.00 |
19380.00 |
19403.00 |
-60.00 |
3 |
3 |
+0 |
Dec17 |
170321 |
19288.00 |
19288.00 |
19288.00 |
19288.00 |
-78.00 |
|
|
|
Total Volume and Open Interest |
21,719 |
31,359 |
|
KOSPI 200(KFE) |
Jun17 |
170321 |
281.50 |
284.80 |
281.40 |
284.05 |
+2.55 |
92,952 |
140,183 |
-758 |
Sep17 |
170321 |
282.00 |
285.20 |
281.95 |
284.60 |
+2.65 |
304 |
4,824 |
-52 |
Dec17 |
170321 |
275.15 |
285.30 |
275.15 |
285.00 |
+1.55 |
8 |
8,722 |
-7 |
Total Volume and Open Interest |
93,265 |
156,965 |
-616 |
GSCI(CME) |
Apr17 |
170321 |
382.55 |
383.30 |
378.50 |
379.25 |
-3.00 |
69 |
14,863 |
+53 |
May17 |
170321 |
381.65 |
384.90 |
381.65 |
381.65 |
-3.00 |
|
|
|
Jun17 |
170321 |
382.65 |
382.65 |
382.65 |
382.65 |
-3.00 |
|
|
|
Total Volume and Open Interest |
69 |
14,863 |
+53 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|