|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 22, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170322 |
1001.00 |
1003.25 |
994.00 |
999.75 |
-1.75 |
82,382 |
310,795 |
+734 |
Jul17 |
170322 |
1011.00 |
1013.75 |
1004.50 |
1010.25 |
-1.50 |
32,816 |
171,931 |
+2,527 |
Aug17 |
170322 |
1013.25 |
1015.50 |
1006.50 |
1012.25 |
-1.50 |
2,794 |
19,875 |
+443 |
Sep17 |
170322 |
1002.75 |
1007.50 |
998.75 |
1005.00 |
-0.25 |
1,393 |
6,085 |
+463 |
Nov17 |
170322 |
997.75 |
1001.25 |
992.75 |
998.75 |
+0.50 |
15,201 |
149,925 |
-638 |
Jan18 |
170322 |
1000.25 |
1005.50 |
998.50 |
1003.75 |
+0.50 |
196 |
7,453 |
+43 |
Mar18 |
170322 |
1004.00 |
1007.00 |
1000.00 |
1005.75 |
-0.25 |
217 |
7,636 |
+60 |
May18 |
170322 |
1007.00 |
1010.50 |
1003.00 |
1008.25 |
-0.50 |
164 |
2,822 |
+3 |
Jul18 |
170322 |
1010.00 |
1013.00 |
1009.50 |
1013.00 |
-0.25 |
61 |
9,019 |
+40 |
Aug18 |
170322 |
1007.25 |
1007.25 |
1007.25 |
1007.25 |
+0.50 |
0 |
26 |
+0 |
Sep18 |
170322 |
991.75 |
991.75 |
991.75 |
991.75 |
+0.50 |
0 |
28 |
+0 |
Nov18 |
170322 |
978.00 |
983.25 |
977.00 |
982.00 |
+0.50 |
156 |
2,307 |
+29 |
Jan19 |
170322 |
984.75 |
985.00 |
984.75 |
984.75 |
+1.00 |
9 |
54 |
+9 |
Mar19 |
170322 |
984.75 |
984.75 |
984.75 |
984.75 |
+1.00 |
|
|
|
Total Volume and Open Interest |
135,390 |
687,993 |
+3,713 |
Soybean Meal(CBOT) |
May17 |
170322 |
325.50 |
325.70 |
323.10 |
323.50 |
-2.30 |
36,134 |
178,550 |
-947 |
Jul17 |
170322 |
329.00 |
329.10 |
326.50 |
326.90 |
-2.30 |
11,373 |
93,963 |
+1,309 |
Aug17 |
170322 |
328.50 |
328.70 |
326.70 |
327.00 |
-2.00 |
1,600 |
13,235 |
+68 |
Sep17 |
170322 |
327.60 |
327.80 |
326.20 |
326.30 |
-1.60 |
1,111 |
10,459 |
+288 |
Oct17 |
170322 |
325.50 |
325.70 |
324.30 |
324.60 |
-1.30 |
780 |
10,015 |
+195 |
Dec17 |
170322 |
325.40 |
326.10 |
324.40 |
324.90 |
-1.20 |
5,137 |
47,677 |
+846 |
Jan18 |
170322 |
324.60 |
324.60 |
323.80 |
324.00 |
-1.00 |
47 |
2,782 |
+0 |
Mar18 |
170322 |
323.60 |
324.40 |
323.20 |
323.30 |
-1.50 |
50 |
3,730 |
+32 |
May18 |
170322 |
323.30 |
323.60 |
322.70 |
322.90 |
-1.70 |
32 |
1,753 |
+18 |
Jul18 |
170322 |
324.10 |
324.10 |
323.00 |
324.10 |
-1.60 |
7 |
1,974 |
+0 |
Total Volume and Open Interest |
56,272 |
365,355 |
+1,809 |
Soybean Oil(CBOT) |
May17 |
170322 |
33.15 |
33.59 |
32.75 |
33.52 |
+0.38 |
57,017 |
194,027 |
+233 |
Jul17 |
170322 |
33.41 |
33.85 |
33.01 |
33.78 |
+0.38 |
18,298 |
96,539 |
-278 |
Aug17 |
170322 |
33.50 |
33.91 |
33.08 |
33.84 |
+0.36 |
2,845 |
16,872 |
+214 |
Sep17 |
170322 |
33.55 |
33.95 |
33.17 |
33.90 |
+0.36 |
1,782 |
11,937 |
+614 |
Oct17 |
170322 |
33.61 |
33.96 |
33.19 |
33.93 |
+0.34 |
1,136 |
10,578 |
+305 |
Dec17 |
170322 |
33.75 |
34.12 |
33.35 |
34.08 |
+0.33 |
5,784 |
50,557 |
+227 |
Jan18 |
170322 |
33.93 |
34.25 |
33.52 |
34.24 |
+0.31 |
284 |
3,556 |
+42 |
Mar18 |
170322 |
34.08 |
34.41 |
33.73 |
34.39 |
+0.31 |
238 |
4,469 |
+106 |
May18 |
170322 |
34.03 |
34.53 |
33.93 |
34.52 |
+0.30 |
20 |
1,430 |
+7 |
Jul18 |
170322 |
34.05 |
34.64 |
33.99 |
34.64 |
+0.29 |
6 |
1,619 |
-2 |
Total Volume and Open Interest |
87,410 |
393,460 |
+1,468 |
Canola(WCE) |
Mar17 |
170314 |
517.3 |
517.3 |
517.3 |
517.3 |
-3.6 |
|
|
|
May17 |
170322 |
504.3 |
505.8 |
500.1 |
501.6 |
-3.3 |
9,028 |
75,350 |
-286 |
Jul17 |
170322 |
510.1 |
511.5 |
506.1 |
507.8 |
-2.7 |
4,637 |
47,271 |
+1,107 |
Nov17 |
170322 |
493.7 |
499.5 |
493.7 |
496.3 |
+1.4 |
2,918 |
54,457 |
+717 |
Jan18 |
170322 |
500.5 |
504.9 |
499.6 |
501.7 |
+1.5 |
137 |
6,153 |
+11 |
Total Volume and Open Interest |
16,813 |
183,780 |
+1,575 |
Corn(CBOT) |
May17 |
170322 |
361.25 |
361.75 |
358.25 |
358.75 |
-2.50 |
146,668 |
607,480 |
-6,122 |
Jul17 |
170322 |
368.75 |
369.50 |
366.00 |
366.50 |
-2.25 |
56,370 |
359,316 |
+4,353 |
Sep17 |
170322 |
376.25 |
377.00 |
373.25 |
374.00 |
-2.25 |
21,758 |
157,569 |
+3,375 |
Dec17 |
170322 |
384.50 |
385.25 |
381.50 |
382.00 |
-2.50 |
26,981 |
210,860 |
+3,046 |
Mar18 |
170322 |
393.75 |
394.25 |
391.50 |
391.75 |
-2.25 |
1,598 |
41,223 |
+446 |
May18 |
170322 |
399.00 |
399.00 |
395.75 |
396.50 |
-2.25 |
555 |
5,803 |
+66 |
Jul18 |
170322 |
402.50 |
402.50 |
399.00 |
399.75 |
-2.25 |
610 |
13,654 |
+209 |
Sep18 |
170322 |
396.50 |
396.50 |
394.25 |
394.25 |
-1.25 |
2 |
1,867 |
+2 |
Dec18 |
170322 |
397.00 |
397.25 |
394.75 |
395.25 |
-1.25 |
299 |
15,945 |
+51 |
Mar19 |
170322 |
402.50 |
407.25 |
402.50 |
402.50 |
-0.50 |
6 |
223 |
+4 |
Total Volume and Open Interest |
254,912 |
1,414,462 |
+5,460 |
Wheat(CBOT) |
May17 |
170322 |
427.00 |
427.25 |
421.25 |
422.25 |
-4.25 |
58,040 |
244,240 |
+6,062 |
Jul17 |
170322 |
442.50 |
442.75 |
436.25 |
437.50 |
-4.75 |
24,617 |
112,284 |
+1,045 |
Sep17 |
170322 |
458.75 |
458.75 |
452.50 |
453.50 |
-4.75 |
8,261 |
50,334 |
+891 |
Dec17 |
170322 |
478.00 |
478.25 |
472.75 |
473.25 |
-4.25 |
4,147 |
59,008 |
+514 |
Mar18 |
170322 |
489.50 |
491.75 |
487.00 |
487.50 |
-4.50 |
484 |
9,993 |
+109 |
May18 |
170322 |
499.00 |
499.00 |
495.00 |
495.25 |
-3.75 |
23 |
972 |
+9 |
Total Volume and Open Interest |
95,607 |
478,738 |
+8,630 |
Wheat(KCBT) |
May17 |
170322 |
438.75 |
439.25 |
431.25 |
432.50 |
-5.75 |
15,367 |
98,367 |
+1,033 |
Jul17 |
170322 |
451.00 |
451.00 |
443.25 |
444.75 |
-5.50 |
5,387 |
75,559 |
+96 |
Sep17 |
170322 |
464.00 |
464.00 |
458.25 |
459.75 |
-5.00 |
2,177 |
18,314 |
+486 |
Dec17 |
170322 |
486.25 |
486.25 |
479.75 |
481.25 |
-4.50 |
1,699 |
20,657 |
+521 |
Mar18 |
170322 |
500.25 |
500.25 |
495.25 |
496.50 |
-4.25 |
730 |
4,939 |
+199 |
May18 |
170322 |
508.00 |
508.00 |
505.00 |
505.50 |
-4.25 |
259 |
1,801 |
+93 |
Jul18 |
170322 |
509.50 |
513.00 |
508.75 |
509.50 |
-4.50 |
36 |
1,402 |
+23 |
Total Volume and Open Interest |
25,678 |
221,395 |
+2,457 |
Wheat(MGE) |
May17 |
170322 |
539.75 |
542.25 |
535.25 |
537.75 |
-0.50 |
4,081 |
31,095 |
-696 |
Jul17 |
170322 |
546.00 |
548.25 |
541.50 |
544.25 |
+0.50 |
2,065 |
18,507 |
+498 |
Sep17 |
170322 |
550.00 |
552.25 |
548.75 |
549.75 |
+0.25 |
434 |
9,089 |
-27 |
Dec17 |
170322 |
561.25 |
562.00 |
557.25 |
558.50 |
-1.00 |
497 |
7,094 |
+83 |
Mar18 |
170322 |
571.00 |
571.50 |
568.75 |
569.25 |
-1.25 |
72 |
3,932 |
-9 |
May18 |
170322 |
576.50 |
578.00 |
575.25 |
575.25 |
-1.25 |
7 |
1,597 |
+0 |
Total Volume and Open Interest |
7,160 |
71,650 |
-147 |
Oats(CBOT) |
May17 |
170322 |
253.50 |
254.00 |
250.25 |
251.50 |
-2.25 |
178 |
4,629 |
+6 |
Jul17 |
170322 |
242.50 |
242.50 |
240.75 |
240.75 |
-2.50 |
72 |
1,039 |
+1 |
Sep17 |
170322 |
233.00 |
235.25 |
233.00 |
235.25 |
-2.00 |
3 |
41 |
+1 |
Dec17 |
170322 |
235.25 |
236.00 |
235.00 |
235.25 |
-1.50 |
43 |
568 |
+4 |
Total Volume and Open Interest |
296 |
6,337 |
+12 |
Rough Rice(CBOT) |
Mar17 |
170314 |
9.58 |
9.58 |
9.55 |
9.55 |
-0.07 |
7 |
11 |
-30 |
May17 |
170322 |
9.77 |
9.80 |
9.73 |
9.78 |
+0.01 |
583 |
10,189 |
+13 |
Jul17 |
170322 |
10.01 |
10.05 |
9.98 |
10.03 |
+0.01 |
99 |
1,162 |
+80 |
Sep17 |
170322 |
10.20 |
10.24 |
10.20 |
10.24 |
+0.01 |
3 |
45 |
-3 |
Total Volume and Open Interest |
685 |
11,416 |
+90 |
Live Cattle(CME) |
Apr17 |
170322 |
120.180 |
122.900 |
120.150 |
122.450 |
+2.550 |
23,640 |
63,909 |
-5,172 |
Jun17 |
170322 |
111.300 |
114.050 |
111.250 |
113.785 |
+2.735 |
22,834 |
153,290 |
+6,914 |
Aug17 |
170322 |
106.785 |
109.550 |
106.785 |
108.950 |
+2.370 |
9,589 |
69,483 |
-460 |
Oct17 |
170322 |
106.850 |
109.730 |
106.800 |
108.550 |
+1.820 |
5,816 |
47,178 |
+1,372 |
Dec17 |
170322 |
107.480 |
109.900 |
107.480 |
109.035 |
+1.555 |
1,968 |
19,629 |
+145 |
Feb18 |
170322 |
107.200 |
109.550 |
107.200 |
109.035 |
+1.855 |
733 |
7,152 |
+198 |
Total Volume and Open Interest |
64,846 |
363,313 |
+3,172 |
Feeder Cattle(CME) |
Mar17 |
170322 |
132.200 |
135.500 |
132.200 |
134.000 |
+2.000 |
963 |
2,990 |
-255 |
Apr17 |
170322 |
132.950 |
137.100 |
132.785 |
136.350 |
+3.720 |
5,390 |
12,255 |
+77 |
May17 |
170322 |
131.650 |
135.985 |
131.550 |
135.285 |
+3.785 |
4,460 |
19,936 |
+860 |
Aug17 |
170322 |
132.500 |
136.880 |
132.500 |
136.300 |
+3.815 |
2,737 |
14,391 |
+656 |
Sep17 |
170322 |
131.500 |
135.630 |
131.500 |
135.350 |
+3.850 |
501 |
2,539 |
+65 |
Oct17 |
170322 |
129.900 |
133.950 |
129.900 |
133.800 |
+3.950 |
187 |
951 |
+58 |
Nov17 |
170322 |
128.500 |
132.400 |
128.500 |
132.250 |
+3.925 |
159 |
545 |
+65 |
Total Volume and Open Interest |
14,436 |
53,858 |
+1,547 |
Lean Hogs(CME) |
Apr17 |
170322 |
68.225 |
68.730 |
67.930 |
68.150 |
+0.150 |
12,324 |
37,649 |
-2,315 |
May17 |
170322 |
72.800 |
73.430 |
72.150 |
72.535 |
-0.265 |
41 |
1,986 |
-9 |
Jun17 |
170322 |
76.500 |
76.800 |
75.550 |
75.750 |
-0.580 |
10,298 |
81,312 |
+1,067 |
Jul17 |
170322 |
76.400 |
76.730 |
75.680 |
75.750 |
-0.400 |
2,356 |
21,489 |
-65 |
Aug17 |
170322 |
76.150 |
76.535 |
75.580 |
75.700 |
-0.230 |
3,737 |
29,317 |
-1,028 |
Oct17 |
170322 |
67.385 |
67.650 |
66.850 |
67.300 |
+0.050 |
3,229 |
24,884 |
+1,231 |
Dec17 |
170322 |
63.500 |
63.580 |
62.950 |
63.380 |
+0.030 |
624 |
15,847 |
+146 |
Feb18 |
170322 |
66.330 |
66.430 |
65.850 |
66.250 |
unch |
350 |
3,240 |
+95 |
Total Volume and Open Interest |
33,402 |
218,048 |
-717 |
Class III Milk(CME) |
Mar17 |
170322 |
15.76 |
15.81 |
15.74 |
15.74 |
-0.02 |
54 |
4,824 |
-70 |
Apr17 |
170322 |
15.44 |
15.57 |
15.28 |
15.41 |
-0.05 |
369 |
4,680 |
+64 |
May17 |
170322 |
15.69 |
15.91 |
15.57 |
15.73 |
unch |
400 |
4,386 |
+108 |
Jun17 |
170322 |
15.99 |
16.15 |
15.85 |
16.00 |
-0.01 |
254 |
4,459 |
+93 |
Jul17 |
170322 |
16.37 |
16.60 |
16.36 |
16.52 |
+0.02 |
53 |
3,124 |
+5 |
Aug17 |
170322 |
16.70 |
16.79 |
16.61 |
16.72 |
+0.04 |
49 |
2,589 |
+1 |
Sep17 |
170322 |
16.73 |
16.82 |
16.72 |
16.81 |
+0.02 |
64 |
2,599 |
+18 |
Oct17 |
170322 |
16.48 |
16.59 |
16.48 |
16.59 |
+0.03 |
52 |
2,097 |
+7 |
Nov17 |
170322 |
16.42 |
16.43 |
16.42 |
16.43 |
+0.03 |
21 |
1,878 |
+15 |
Dec17 |
170322 |
16.30 |
16.32 |
16.26 |
16.32 |
+0.01 |
51 |
1,827 |
+41 |
Jan18 |
170322 |
16.25 |
16.25 |
16.24 |
16.25 |
+0.05 |
14 |
559 |
+7 |
Feb18 |
170322 |
16.24 |
16.25 |
16.24 |
16.24 |
+0.04 |
7 |
505 |
+2 |
Mar18 |
170322 |
16.25 |
16.25 |
16.18 |
16.25 |
unch |
11 |
392 |
+6 |
Total Volume and Open Interest |
1,508 |
34,931 |
+277 |
Cocoa(ICE) |
May17 |
170322 |
2157 |
2169 |
2120 |
2165 |
+11 |
25,153 |
113,057 |
-1,402 |
Jul17 |
170322 |
2161 |
2172 |
2124 |
2167 |
+10 |
12,244 |
71,650 |
+44 |
Sep17 |
170322 |
2168 |
2175 |
2129 |
2169 |
+9 |
5,030 |
37,034 |
+1,546 |
Dec17 |
170322 |
2186 |
2195 |
2149 |
2189 |
+9 |
1,477 |
23,838 |
-93 |
Mar18 |
170322 |
2212 |
2221 |
2176 |
2214 |
+8 |
570 |
17,637 |
-140 |
May18 |
170322 |
2230 |
2234 |
2195 |
2233 |
+9 |
175 |
6,636 |
+87 |
Jul18 |
170322 |
2248 |
2253 |
2213 |
2252 |
+10 |
77 |
7,086 |
+0 |
Total Volume and Open Interest |
44,760 |
283,644 |
+73 |
Coffee "C"(ICE) |
Mar17 |
170321 |
144.70 |
144.70 |
143.50 |
143.50 |
-0.50 |
3 |
11 |
-2 |
May17 |
170322 |
144.45 |
144.45 |
141.15 |
141.70 |
-3.05 |
14,538 |
94,220 |
+769 |
Jul17 |
170322 |
146.85 |
146.85 |
143.55 |
144.05 |
-3.05 |
5,468 |
41,223 |
+850 |
Sep17 |
170322 |
148.85 |
148.85 |
145.85 |
146.35 |
-3.10 |
2,791 |
23,017 |
+583 |
Dec17 |
170322 |
152.70 |
152.70 |
149.20 |
149.70 |
-3.05 |
1,197 |
16,467 |
-31 |
Mar18 |
170322 |
154.90 |
155.15 |
152.60 |
152.90 |
-3.00 |
463 |
5,688 |
+82 |
Total Volume and Open Interest |
24,990 |
187,629 |
+2,354 |
Orange Juice(ICE) |
May17 |
170322 |
190.30 |
191.10 |
187.70 |
189.00 |
-1.30 |
950 |
8,299 |
-160 |
Jul17 |
170322 |
179.10 |
180.00 |
177.35 |
178.55 |
-0.55 |
172 |
1,852 |
+88 |
Sep17 |
170322 |
174.45 |
174.45 |
172.85 |
173.40 |
-0.20 |
57 |
798 |
+38 |
Nov17 |
170322 |
168.30 |
168.30 |
167.25 |
167.90 |
+0.30 |
46 |
231 |
+40 |
Jan18 |
170322 |
165.30 |
165.30 |
165.30 |
165.30 |
+0.30 |
0 |
5 |
+0 |
Mar18 |
170322 |
165.30 |
165.30 |
165.30 |
165.30 |
+0.30 |
|
|
|
Total Volume and Open Interest |
1,225 |
11,185 |
+6 |
Sugar #11(ICE) |
May17 |
170322 |
17.27 |
17.44 |
17.02 |
17.30 |
+0.01 |
55,419 |
303,891 |
+628 |
Jul17 |
170322 |
17.32 |
17.42 |
17.11 |
17.29 |
-0.03 |
24,348 |
179,379 |
+579 |
Oct17 |
170322 |
17.47 |
17.55 |
17.27 |
17.42 |
-0.06 |
13,445 |
121,625 |
+447 |
Mar18 |
170322 |
17.87 |
17.94 |
17.68 |
17.81 |
-0.06 |
4,848 |
94,520 |
-577 |
May18 |
170322 |
17.73 |
17.75 |
17.52 |
17.64 |
-0.09 |
1,584 |
28,866 |
+99 |
Jul18 |
170322 |
17.57 |
17.58 |
17.34 |
17.45 |
-0.11 |
623 |
15,506 |
-36 |
Oct18 |
170322 |
17.58 |
17.58 |
17.32 |
17.42 |
-0.13 |
307 |
18,118 |
-47 |
Mar19 |
170322 |
17.75 |
17.75 |
17.51 |
17.58 |
-0.14 |
68 |
10,024 |
+5 |
Total Volume and Open Interest |
100,729 |
781,701 |
+1,104 |
London Cocoa(LCE) |
May17 |
170322 |
1738 |
1751 |
1708 |
1744 |
+14 |
11,628 |
104,307 |
-1,118 |
Jul17 |
170322 |
1749 |
1760 |
1720 |
1753 |
+12 |
11,092 |
61,070 |
-2,258 |
Sep17 |
170322 |
1757 |
1765 |
1728 |
1758 |
+8 |
5,325 |
40,316 |
-984 |
Dec17 |
170322 |
1780 |
1780 |
1743 |
1773 |
+7 |
2,715 |
41,990 |
+284 |
Mar18 |
170322 |
1790 |
1796 |
1761 |
1790 |
+7 |
1,753 |
27,489 |
+549 |
May18 |
170322 |
1797 |
1810 |
1778 |
1805 |
+7 |
267 |
9,091 |
+2 |
Jul18 |
170322 |
1822 |
1822 |
1809 |
1822 |
+8 |
145 |
4,299 |
+1 |
Total Volume and Open Interest |
32,929 |
291,194 |
-3,520 |
London Sugar(LCE) |
May17 |
170322 |
486.70 |
489.30 |
481.70 |
488.30 |
+2.40 |
7,758 |
41,648 |
-100 |
Aug17 |
170322 |
483.90 |
485.00 |
477.60 |
483.30 |
+1.00 |
3,833 |
22,709 |
+208 |
Oct17 |
170322 |
471.30 |
473.80 |
467.10 |
471.70 |
+0.40 |
1,848 |
15,772 |
+513 |
Dec17 |
170322 |
467.00 |
467.20 |
464.00 |
465.00 |
-1.60 |
303 |
6,305 |
+51 |
Mar18 |
170322 |
468.80 |
468.80 |
465.20 |
466.10 |
-2.70 |
178 |
4,610 |
-27 |
Total Volume and Open Interest |
14,040 |
93,820 |
+670 |
Cotton(ICE) |
May17 |
170322 |
76.76 |
78.18 |
76.67 |
77.34 |
+0.50 |
12,981 |
159,013 |
-1,281 |
Jul17 |
170322 |
78.05 |
79.30 |
77.95 |
78.50 |
+0.41 |
5,498 |
47,859 |
-810 |
Oct17 |
170322 |
75.96 |
76.44 |
75.54 |
75.60 |
+0.12 |
12 |
36 |
-3 |
Dec17 |
170322 |
74.93 |
75.62 |
74.75 |
75.16 |
+0.28 |
3,639 |
65,676 |
+1,004 |
Mar18 |
170322 |
74.65 |
75.21 |
74.65 |
74.83 |
+0.18 |
212 |
6,000 |
+94 |
May18 |
170322 |
74.61 |
74.98 |
74.53 |
74.77 |
+0.20 |
9 |
584 |
+6 |
Total Volume and Open Interest |
22,382 |
280,740 |
-965 |
Lumber(CME) |
May17 |
170322 |
372.2 |
374.2 |
372.2 |
373.3 |
+3.1 |
458 |
3,770 |
-54 |
Jul17 |
170322 |
383.1 |
383.1 |
382.0 |
382.8 |
+2.8 |
93 |
913 |
+32 |
Sep17 |
170322 |
384.4 |
384.4 |
384.4 |
384.4 |
+0.1 |
13 |
225 |
+4 |
Nov17 |
170322 |
381.4 |
382.6 |
380.1 |
381.4 |
+0.1 |
9 |
47 |
+4 |
Total Volume and Open Interest |
580 |
4,971 |
-7 |
Crude Oil(NYM) |
May17 |
170322 |
48.16 |
48.32 |
47.01 |
48.04 |
-0.20 |
593,698 |
609,101 |
+37,715 |
Jun17 |
170322 |
48.66 |
48.84 |
47.58 |
48.58 |
-0.24 |
141,865 |
303,393 |
+9,338 |
Jul17 |
170322 |
49.11 |
49.20 |
48.05 |
48.96 |
-0.26 |
58,424 |
129,569 |
+74 |
Aug17 |
170322 |
49.35 |
49.49 |
48.38 |
49.23 |
-0.27 |
32,431 |
88,093 |
-952 |
Sep17 |
170322 |
49.46 |
49.69 |
48.64 |
49.45 |
-0.24 |
30,346 |
148,601 |
+1,837 |
Oct17 |
170322 |
49.72 |
49.82 |
48.93 |
49.61 |
-0.21 |
10,693 |
64,117 |
+580 |
Nov17 |
170322 |
49.81 |
49.90 |
49.00 |
49.73 |
-0.18 |
5,446 |
50,489 |
+189 |
Dec17 |
170322 |
49.93 |
50.03 |
49.04 |
49.82 |
-0.15 |
52,623 |
245,296 |
+2,961 |
Jan18 |
170322 |
49.78 |
50.01 |
49.25 |
49.89 |
-0.12 |
4,531 |
53,355 |
-67 |
Feb18 |
170322 |
49.94 |
49.97 |
49.38 |
49.95 |
-0.08 |
2,850 |
29,044 |
+550 |
Mar18 |
170322 |
50.01 |
50.06 |
49.43 |
49.99 |
-0.06 |
4,098 |
41,833 |
+49 |
Apr18 |
170322 |
49.65 |
50.02 |
49.65 |
50.02 |
-0.04 |
1,332 |
16,053 |
-150 |
May18 |
170322 |
50.04 |
50.04 |
50.00 |
50.04 |
-0.02 |
641 |
10,341 |
-60 |
Jun18 |
170322 |
50.02 |
50.18 |
49.44 |
50.05 |
unch |
9,854 |
74,734 |
-504 |
Jul18 |
170322 |
50.04 |
50.04 |
50.04 |
50.04 |
+0.03 |
445 |
13,929 |
-262 |
Aug18 |
170322 |
50.02 |
50.02 |
50.02 |
50.02 |
+0.06 |
257 |
6,030 |
+0 |
Total Volume and Open Interest |
1,117,286 |
2,160,072 |
+469 |
e-miNY Crude Oil(NYM) |
May17 |
170322 |
48.150 |
48.325 |
47.075 |
48.050 |
-0.200 |
9,580 |
1,957 |
+740 |
Jun17 |
170322 |
48.750 |
48.800 |
47.675 |
48.575 |
-0.250 |
168 |
339 |
+6 |
Jul17 |
170322 |
49.100 |
49.100 |
48.325 |
48.950 |
-0.275 |
7 |
184 |
+3 |
Aug17 |
170322 |
48.900 |
49.225 |
48.550 |
49.225 |
-0.275 |
0 |
20 |
+0 |
Sep17 |
170322 |
49.275 |
49.450 |
49.225 |
49.450 |
-0.250 |
3 |
145 |
+0 |
Oct17 |
170322 |
49.000 |
49.600 |
49.000 |
49.600 |
-0.225 |
2 |
24 |
+0 |
Nov17 |
170322 |
49.400 |
49.725 |
49.400 |
49.725 |
-0.175 |
57 |
24 |
-5 |
Dec17 |
170322 |
49.775 |
49.825 |
49.700 |
49.825 |
-0.150 |
65 |
124 |
+3 |
Jan18 |
170322 |
49.900 |
49.900 |
49.900 |
49.900 |
-0.100 |
0 |
123 |
+0 |
Feb18 |
170322 |
49.950 |
49.950 |
49.950 |
49.950 |
-0.075 |
2 |
23 |
-2 |
Total Volume and Open Interest |
9,886 |
3,113 |
-1,249 |
NY Harbor ULSD(NYM) |
Apr17 |
170322 |
150.25 |
150.77 |
147.58 |
149.68 |
-0.65 |
35,684 |
70,512 |
-3,660 |
May17 |
170322 |
150.97 |
151.49 |
148.25 |
150.42 |
-0.61 |
33,190 |
98,032 |
+4,073 |
Jun17 |
170322 |
150.97 |
152.29 |
149.10 |
151.25 |
-0.58 |
21,609 |
64,229 |
-1,749 |
Jul17 |
170322 |
152.68 |
153.25 |
150.26 |
152.24 |
-0.54 |
7,844 |
34,862 |
+258 |
Aug17 |
170322 |
153.46 |
154.07 |
151.50 |
153.43 |
-0.51 |
3,627 |
19,446 |
+125 |
Sep17 |
170322 |
155.28 |
155.55 |
153.27 |
154.79 |
-0.47 |
2,723 |
19,581 |
+145 |
Oct17 |
170322 |
156.46 |
156.51 |
154.89 |
156.05 |
-0.44 |
946 |
9,236 |
+9 |
Nov17 |
170322 |
157.10 |
157.54 |
156.19 |
157.09 |
-0.42 |
686 |
11,349 |
+105 |
Dec17 |
170322 |
158.46 |
158.49 |
156.00 |
157.90 |
-0.43 |
4,182 |
53,527 |
+112 |
Jan18 |
170322 |
157.68 |
158.80 |
157.54 |
158.74 |
-0.44 |
115 |
6,806 |
+21 |
Feb18 |
170322 |
158.70 |
159.60 |
158.70 |
159.16 |
-0.43 |
166 |
3,291 |
+49 |
Mar18 |
170322 |
158.03 |
159.04 |
158.03 |
159.04 |
-0.39 |
341 |
3,412 |
+238 |
Apr18 |
170322 |
157.10 |
158.30 |
157.10 |
158.30 |
-0.30 |
24 |
2,164 |
+13 |
May18 |
170322 |
157.35 |
157.70 |
156.40 |
157.70 |
-0.23 |
6 |
1,163 |
+2 |
Total Volume and Open Interest |
111,944 |
421,223 |
-369 |
RBOB Gasoline(NYM) |
Apr17 |
170322 |
161.12 |
161.21 |
158.35 |
160.19 |
-0.33 |
41,345 |
48,843 |
-5,397 |
May17 |
170322 |
162.21 |
162.40 |
159.42 |
161.25 |
-0.45 |
41,163 |
125,681 |
+1,965 |
Jun17 |
170322 |
163.05 |
163.05 |
159.89 |
161.75 |
-0.38 |
28,907 |
63,226 |
-2,259 |
Jul17 |
170322 |
161.94 |
162.06 |
159.34 |
161.24 |
-0.30 |
12,645 |
34,429 |
-380 |
Aug17 |
170322 |
159.85 |
160.47 |
157.99 |
159.83 |
-0.23 |
6,417 |
21,846 |
+370 |
Sep17 |
170322 |
157.37 |
158.25 |
155.86 |
157.60 |
-0.18 |
9,537 |
25,108 |
+261 |
Oct17 |
170322 |
144.47 |
145.12 |
143.79 |
144.84 |
-0.17 |
4,338 |
13,563 |
+630 |
Nov17 |
170322 |
141.12 |
142.63 |
140.59 |
142.08 |
-0.17 |
920 |
8,629 |
+203 |
Dec17 |
170322 |
139.49 |
140.69 |
138.20 |
139.96 |
-0.17 |
4,319 |
32,035 |
+222 |
Jan18 |
170322 |
138.57 |
139.38 |
137.70 |
139.38 |
-0.11 |
207 |
4,996 |
+30 |
Total Volume and Open Interest |
150,947 |
400,106 |
-3,956 |
e-miNY RBOB Gasoline(NYM) |
Apr17 |
170322 |
160.20 |
160.20 |
160.19 |
160.20 |
-0.32 |
0 |
1 |
+0 |
May17 |
170322 |
161.30 |
161.30 |
161.25 |
161.30 |
-0.40 |
|
|
|
Jun17 |
170322 |
161.80 |
161.80 |
161.75 |
161.80 |
-0.33 |
|
|
|
Jul17 |
170322 |
161.20 |
161.24 |
161.20 |
161.20 |
-0.34 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr17 |
170322 |
3.082 |
3.095 |
3.007 |
3.011 |
-0.082 |
133,705 |
97,934 |
-13,567 |
May17 |
170322 |
3.147 |
3.157 |
3.069 |
3.073 |
-0.082 |
80,301 |
285,452 |
+7,892 |
Jun17 |
170322 |
3.216 |
3.220 |
3.142 |
3.145 |
-0.074 |
20,114 |
120,022 |
+1,814 |
Jul17 |
170322 |
3.276 |
3.276 |
3.206 |
3.210 |
-0.067 |
19,025 |
117,936 |
+129 |
Aug17 |
170322 |
3.295 |
3.295 |
3.231 |
3.235 |
-0.063 |
9,860 |
57,002 |
+922 |
Sep17 |
170322 |
3.273 |
3.279 |
3.217 |
3.221 |
-0.060 |
13,130 |
88,182 |
+3,449 |
Oct17 |
170322 |
3.295 |
3.296 |
3.230 |
3.234 |
-0.058 |
23,937 |
111,790 |
-1,904 |
Nov17 |
170322 |
3.325 |
3.325 |
3.278 |
3.283 |
-0.051 |
5,925 |
41,096 |
+219 |
Dec17 |
170322 |
3.426 |
3.429 |
3.394 |
3.400 |
-0.044 |
5,614 |
50,597 |
+347 |
Jan18 |
170322 |
3.500 |
3.508 |
3.474 |
3.479 |
-0.042 |
9,531 |
76,142 |
+1,054 |
Feb18 |
170322 |
3.471 |
3.472 |
3.440 |
3.446 |
-0.040 |
4,277 |
29,784 |
+115 |
Mar18 |
170322 |
3.395 |
3.395 |
3.352 |
3.360 |
-0.038 |
5,718 |
48,904 |
+610 |
Apr18 |
170322 |
2.890 |
2.894 |
2.868 |
2.871 |
-0.027 |
5,800 |
73,766 |
+542 |
May18 |
170322 |
2.837 |
2.837 |
2.815 |
2.819 |
-0.027 |
2,521 |
23,736 |
+162 |
Jun18 |
170322 |
2.854 |
2.855 |
2.833 |
2.838 |
-0.025 |
856 |
13,820 |
+173 |
Jul18 |
170322 |
2.865 |
2.865 |
2.859 |
2.859 |
-0.024 |
367 |
14,898 |
+33 |
Total Volume and Open Interest |
344,207 |
1,354,267 |
+3,131 |
Brent Crude Oil(ICE) |
May17 |
170322 |
50.86 |
50.98 |
49.71 |
50.64 |
-0.32 |
239,247 |
350,330 |
-21,655 |
Jun17 |
170322 |
51.01 |
51.20 |
50.00 |
50.87 |
-0.32 |
186,846 |
475,713 |
+2,136 |
Jul17 |
170322 |
51.31 |
51.45 |
50.29 |
51.12 |
-0.32 |
63,315 |
285,288 |
+6,647 |
Aug17 |
170322 |
51.52 |
51.67 |
50.55 |
51.33 |
-0.32 |
34,820 |
127,568 |
+5,029 |
Sep17 |
170322 |
51.66 |
51.82 |
50.75 |
51.50 |
-0.30 |
31,550 |
175,068 |
+648 |
Oct17 |
170322 |
51.73 |
51.90 |
50.90 |
51.62 |
-0.26 |
14,807 |
87,735 |
+1,852 |
Nov17 |
170322 |
51.92 |
52.00 |
50.99 |
51.70 |
-0.23 |
10,352 |
53,597 |
+1,176 |
Dec17 |
170322 |
51.85 |
52.06 |
51.05 |
51.76 |
-0.20 |
79,777 |
243,043 |
+209 |
Jan18 |
170322 |
51.99 |
52.06 |
51.14 |
51.81 |
-0.18 |
3,031 |
49,879 |
+580 |
Feb18 |
170322 |
51.35 |
51.84 |
51.35 |
51.84 |
-0.16 |
1,283 |
30,936 |
-44 |
Mar18 |
170322 |
51.86 |
51.86 |
51.86 |
51.86 |
-0.13 |
3,291 |
33,400 |
-24 |
Apr18 |
170322 |
51.80 |
51.87 |
51.79 |
51.87 |
-0.11 |
915 |
19,057 |
-209 |
May18 |
170322 |
51.85 |
51.85 |
51.85 |
51.85 |
-0.10 |
680 |
17,175 |
+164 |
Jun18 |
170322 |
51.78 |
52.08 |
51.25 |
51.81 |
-0.09 |
12,766 |
85,590 |
-829 |
Total Volume and Open Interest |
729,754 |
2,450,137 |
-1,235 |
Gas Oil(ICE) |
Apr17 |
170322 |
450.75 |
453.25 |
444.00 |
447.00 |
-6.25 |
63,375 |
161,477 |
-2,791 |
May17 |
170322 |
454.00 |
455.00 |
446.25 |
449.25 |
-6.00 |
38,886 |
114,511 |
+51 |
Jun17 |
170322 |
456.50 |
456.75 |
448.00 |
451.25 |
-5.75 |
36,874 |
127,635 |
+4,421 |
Jul17 |
170322 |
457.50 |
458.50 |
450.25 |
453.00 |
-5.75 |
12,300 |
63,933 |
+598 |
Aug17 |
170322 |
460.50 |
460.75 |
452.75 |
455.50 |
-5.50 |
3,978 |
38,634 |
-772 |
Sep17 |
170322 |
462.25 |
463.00 |
455.50 |
458.25 |
-5.25 |
5,607 |
42,109 |
-303 |
Oct17 |
170322 |
465.00 |
465.75 |
458.50 |
461.25 |
-5.00 |
4,081 |
39,434 |
-368 |
Nov17 |
170322 |
466.25 |
467.00 |
459.75 |
462.50 |
-4.75 |
2,076 |
17,666 |
+62 |
Dec17 |
170322 |
467.00 |
467.75 |
460.75 |
463.50 |
-4.50 |
13,841 |
85,801 |
+1,093 |
Jan18 |
170322 |
469.00 |
469.00 |
464.50 |
465.50 |
-4.50 |
436 |
14,666 |
+110 |
Total Volume and Open Interest |
191,024 |
875,408 |
+1,886 |
Ethanol(CBOT) |
Apr17 |
170322 |
1.511 |
1.547 |
1.510 |
1.537 |
+0.015 |
342 |
1,553 |
-86 |
May17 |
170322 |
1.543 |
1.562 |
1.534 |
1.556 |
+0.013 |
172 |
1,489 |
-2 |
Jun17 |
170322 |
1.553 |
1.554 |
1.549 |
1.554 |
+0.013 |
118 |
540 |
+57 |
Jul17 |
170322 |
1.545 |
1.555 |
1.545 |
1.550 |
+0.015 |
72 |
203 |
+28 |
Aug17 |
170322 |
1.545 |
1.545 |
1.545 |
1.545 |
+0.010 |
85 |
526 |
+71 |
Sep17 |
170322 |
1.538 |
1.538 |
1.538 |
1.538 |
+0.010 |
0 |
64 |
+0 |
Oct17 |
170322 |
1.524 |
1.524 |
1.524 |
1.524 |
+0.010 |
0 |
208 |
+0 |
Nov17 |
170322 |
1.513 |
1.513 |
1.513 |
1.513 |
+0.010 |
0 |
80 |
+0 |
Total Volume and Open Interest |
789 |
4,685 |
+68 |
WTI Crude Oil(ICE) |
May17 |
170322 |
48.11 |
48.32 |
47.05 |
48.04 |
-0.20 |
82,019 |
86,323 |
+498 |
Jun17 |
170322 |
48.76 |
48.82 |
47.64 |
48.58 |
-0.24 |
71,629 |
94,315 |
-936 |
Jul17 |
170322 |
49.19 |
49.19 |
48.07 |
48.96 |
-0.26 |
30,198 |
49,972 |
+2,117 |
Aug17 |
170322 |
49.36 |
49.45 |
48.38 |
49.23 |
-0.27 |
8,599 |
16,470 |
+573 |
Sep17 |
170322 |
49.00 |
49.66 |
48.63 |
49.45 |
-0.24 |
6,660 |
37,816 |
+895 |
Oct17 |
170322 |
49.74 |
49.81 |
48.85 |
49.61 |
-0.21 |
3,359 |
10,252 |
+204 |
Nov17 |
170322 |
49.84 |
49.92 |
48.97 |
49.73 |
-0.18 |
1,427 |
5,346 |
-140 |
Dec17 |
170322 |
49.91 |
50.01 |
49.09 |
49.82 |
-0.15 |
17,646 |
115,631 |
-913 |
Jan18 |
170322 |
49.38 |
49.89 |
49.38 |
49.89 |
-0.12 |
574 |
5,321 |
-66 |
Feb18 |
170322 |
49.95 |
49.95 |
49.95 |
49.95 |
-0.08 |
156 |
4,383 |
+49 |
Mar18 |
170322 |
49.99 |
49.99 |
49.99 |
49.99 |
-0.06 |
476 |
9,102 |
-15 |
Apr18 |
170322 |
50.02 |
50.02 |
50.02 |
50.02 |
-0.04 |
171 |
2,021 |
+44 |
May18 |
170322 |
50.04 |
50.04 |
50.04 |
50.04 |
-0.02 |
97 |
841 |
+55 |
Jun18 |
170322 |
49.83 |
50.06 |
49.83 |
50.05 |
unch |
2,073 |
32,183 |
-775 |
Jul18 |
170322 |
50.04 |
50.04 |
50.04 |
50.04 |
+0.03 |
0 |
379 |
+0 |
Aug18 |
170322 |
50.02 |
50.02 |
50.02 |
50.02 |
+0.06 |
0 |
1,588 |
+0 |
Total Volume and Open Interest |
231,724 |
593,713 |
-17,550 |
US Dollar Index(ICE) |
Jun17 |
170322 |
99.500 |
99.725 |
99.340 |
99.467 |
-0.147 |
19,260 |
71,075 |
-1,425 |
Sep17 |
170322 |
99.420 |
99.540 |
99.245 |
99.317 |
-0.147 |
78 |
887 |
+8 |
Dec17 |
170322 |
99.170 |
99.390 |
99.045 |
99.152 |
-0.148 |
15 |
378 |
+2 |
Total Volume and Open Interest |
19,353 |
72,344 |
-1,415 |
Australian Dollar(CME) |
Jun17 |
170322 |
76.75 |
76.77 |
76.26 |
76.65 |
-0.24 |
72,702 |
126,414 |
+5,583 |
Sep17 |
170322 |
76.45 |
76.61 |
76.17 |
76.54 |
-0.24 |
23 |
833 |
+0 |
Dec17 |
170322 |
76.20 |
76.44 |
76.20 |
76.44 |
-0.25 |
0 |
59 |
+0 |
Total Volume and Open Interest |
72,873 |
127,870 |
+5,588 |
British Pound(CME) |
Jun17 |
170322 |
125.08 |
125.36 |
124.52 |
125.16 |
+0.12 |
78,582 |
250,395 |
-3,485 |
Sep17 |
170322 |
125.33 |
125.67 |
124.86 |
125.48 |
+0.12 |
31 |
440 |
+6 |
Dec17 |
170322 |
125.78 |
125.97 |
125.25 |
125.82 |
+0.10 |
29 |
217 |
+0 |
Total Volume and Open Interest |
79,458 |
251,922 |
-3,250 |
Canadian Dollar(CME) |
Jun17 |
170322 |
74.96 |
75.17 |
74.66 |
75.04 |
+0.01 |
44,242 |
118,349 |
+2,037 |
Sep17 |
170322 |
75.05 |
75.27 |
74.79 |
75.15 |
+0.01 |
13 |
1,823 |
+3 |
Dec17 |
170322 |
75.20 |
75.37 |
74.94 |
75.27 |
+0.01 |
17 |
1,440 |
+9 |
Mar18 |
170322 |
75.40 |
75.50 |
75.10 |
75.40 |
unch |
0 |
94 |
+0 |
Total Volume and Open Interest |
44,384 |
122,514 |
+2,096 |
Japanese Yen(CME) |
Jun17 |
170322 |
89.81 |
90.64 |
89.79 |
90.49 |
+0.80 |
78,349 |
191,554 |
-2,265 |
Sep17 |
170322 |
90.28 |
91.04 |
90.26 |
90.89 |
+0.79 |
14 |
523 |
+8 |
Dec17 |
170322 |
91.10 |
91.44 |
91.10 |
91.35 |
+0.80 |
3 |
65 |
+2 |
Total Volume and Open Interest |
78,631 |
192,691 |
-2,239 |
Swiss Franc(CME) |
Jun17 |
170322 |
101.18 |
101.75 |
101.09 |
101.37 |
+0.30 |
13,403 |
42,658 |
+168 |
Sep17 |
170322 |
101.89 |
102.34 |
101.80 |
101.98 |
+0.30 |
15 |
51 |
+2 |
Dec17 |
170322 |
102.74 |
102.93 |
102.64 |
102.64 |
+0.30 |
0 |
11 |
+0 |
Total Volume and Open Interest |
13,418 |
42,726 |
+170 |
EuroFX(CME) |
Jun17 |
170322 |
108.56 |
108.72 |
108.23 |
108.44 |
-0.04 |
138,540 |
393,206 |
-1,676 |
Sep17 |
170322 |
109.09 |
109.23 |
108.76 |
108.96 |
-0.04 |
248 |
1,371 |
+101 |
Dec17 |
170322 |
109.56 |
109.73 |
109.34 |
109.51 |
-0.04 |
131 |
356 |
+86 |
Total Volume and Open Interest |
139,661 |
397,010 |
-1,656 |
Mexican Peso(CME) |
Apr17 |
170322 |
521.50 |
521.50 |
521.50 |
521.50 |
-0.25 |
|
|
|
May17 |
170322 |
519.25 |
519.25 |
519.25 |
519.25 |
-0.38 |
|
|
|
Total Volume and Open Interest |
34,927 |
177,087 |
+2,191 |
Brazilian Real(CME) |
Apr17 |
170322 |
322.50 |
323.45 |
320.75 |
322.45 |
-0.55 |
2,313 |
23,261 |
-2 |
May17 |
170322 |
320.60 |
322.25 |
319.00 |
320.60 |
-0.55 |
23 |
103 |
+0 |
Jun17 |
170322 |
317.00 |
319.40 |
316.80 |
318.20 |
-0.50 |
13 |
4,368 |
-1 |
Jul17 |
170322 |
316.15 |
316.15 |
316.15 |
316.15 |
-0.55 |
|
|
|
Total Volume and Open Interest |
2,349 |
27,732 |
-3 |
30-Year T-Bonds(CBOT) |
Mar17 |
170322 |
151~230 |
152~140 |
151~230 |
151~310 |
+0~220 |
109 |
547 |
-63 |
Jun17 |
170322 |
150~050 |
151~050 |
150~040 |
150~250 |
+0~280 |
161,722 |
637,424 |
-2,458 |
Sep17 |
170322 |
149~200 |
149~200 |
148~000 |
149~200 |
+0~280 |
0 |
2 |
+0 |
Total Volume and Open Interest |
161,831 |
637,973 |
-2,521 |
10-Year T-Notes(CBOT) |
Mar17 |
170322 |
124~315 |
125~090 |
124~310 |
125~025 |
+0~055 |
9,286 |
21,093 |
-603 |
Jun17 |
170322 |
124~130 |
124~230 |
124~110 |
124~170 |
+0~080 |
778,950 |
3,060,630 |
-7,525 |
Sep17 |
170322 |
123~290 |
124~040 |
123~280 |
124~000 |
+0~085 |
49 |
304 |
+30 |
Total Volume and Open Interest |
788,285 |
3,082,027 |
-8,098 |
5-Year T-Notes(CBOT) |
Mar17 |
170322 |
117~304 |
118~030 |
117~294 |
118~002 |
+0~052 |
1,698 |
41,835 |
-724 |
Jun17 |
170322 |
117~172 |
117~234 |
117~156 |
117~200 |
+0~052 |
471,358 |
2,950,304 |
+14,509 |
Sep17 |
170322 |
117~014 |
117~014 |
117~014 |
117~014 |
+0~052 |
|
|
|
Total Volume and Open Interest |
473,056 |
2,992,139 |
+13,785 |
2 Year T-Notes(CBOT) |
Mar17 |
170322 |
108~150 |
108~150 |
108~144 |
108~144 |
+0~014 |
650 |
8,918 |
-197 |
Jun17 |
170322 |
108~042 |
108~062 |
108~040 |
108~054 |
+0~020 |
175,032 |
1,425,128 |
+2,716 |
Sep17 |
170322 |
108~042 |
108~054 |
108~042 |
108~042 |
+0~006 |
|
|
|
Total Volume and Open Interest |
175,682 |
1,434,046 |
+2,519 |
Eurodollars(CME) |
Jun17 |
170322 |
98.690 |
98.705 |
98.685 |
98.700 |
+0.010 |
175,106 |
1,602,244 |
+2,662 |
Sep17 |
170322 |
98.565 |
98.585 |
98.560 |
98.575 |
+0.015 |
130,098 |
1,246,040 |
+5,275 |
Dec17 |
170322 |
98.445 |
98.465 |
98.435 |
98.450 |
+0.015 |
192,606 |
1,449,960 |
+15,308 |
Mar18 |
170322 |
98.330 |
98.360 |
98.325 |
98.345 |
+0.025 |
101,788 |
1,013,909 |
-7,577 |
Jun18 |
170322 |
98.205 |
98.245 |
98.205 |
98.230 |
+0.035 |
124,119 |
1,024,748 |
-1,853 |
Sep18 |
170322 |
98.105 |
98.140 |
98.100 |
98.125 |
+0.040 |
122,617 |
812,225 |
+1,613 |
Dec18 |
170322 |
97.985 |
98.030 |
97.985 |
98.010 |
+0.045 |
167,909 |
1,172,538 |
-6,043 |
Mar19 |
170322 |
97.915 |
97.960 |
97.910 |
97.940 |
+0.050 |
119,755 |
642,109 |
+7,731 |
Jun19 |
170322 |
97.845 |
97.895 |
97.840 |
97.870 |
+0.050 |
62,285 |
618,474 |
-508 |
Sep19 |
170322 |
97.775 |
97.825 |
97.770 |
97.800 |
+0.050 |
75,581 |
554,130 |
+7,435 |
Dec19 |
170322 |
97.695 |
97.745 |
97.695 |
97.720 |
+0.050 |
79,532 |
597,015 |
+5,263 |
Mar20 |
170322 |
97.650 |
97.695 |
97.645 |
97.675 |
+0.050 |
55,418 |
292,253 |
+2,071 |
Jun20 |
170322 |
97.600 |
97.650 |
97.595 |
97.625 |
+0.050 |
37,619 |
214,022 |
-2,131 |
Sep20 |
170322 |
97.555 |
97.605 |
97.550 |
97.580 |
+0.050 |
27,012 |
202,470 |
+838 |
Dec20 |
170322 |
97.500 |
97.550 |
97.495 |
97.525 |
+0.050 |
32,799 |
224,092 |
-1,024 |
Mar21 |
170322 |
97.460 |
97.515 |
97.455 |
97.490 |
+0.050 |
21,309 |
103,075 |
-574 |
Jun21 |
170322 |
97.420 |
97.475 |
97.420 |
97.450 |
+0.050 |
14,277 |
108,392 |
-149 |
Sep21 |
170322 |
97.380 |
97.435 |
97.375 |
97.405 |
+0.045 |
14,513 |
58,853 |
-301 |
Total Volume and Open Interest |
1,620,894 |
12,426,129 |
+26,775 |
Ultra T-Bond(CBOT) |
Mar17 |
170322 |
161~18 |
161~22 |
161~17 |
161~22 |
+0~28 |
1,827 |
4,227 |
-1,135 |
Jun17 |
170322 |
160~00 |
161~08 |
159~27 |
160~23 |
+1~04 |
63,191 |
701,464 |
+1,774 |
Sep17 |
170322 |
160~16 |
160~16 |
160~16 |
160~16 |
+1~03 |
|
|
|
Total Volume and Open Interest |
65,018 |
705,691 |
+639 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170322 |
135~065 |
135~070 |
135~060 |
135~060 |
+0~130 |
689 |
5,435 |
-117 |
Jun17 |
170322 |
133~175 |
134~030 |
133~165 |
133~270 |
+0~145 |
52,673 |
328,861 |
-1,587 |
Sep17 |
170322 |
133~230 |
133~230 |
133~230 |
133~230 |
+0~145 |
|
|
|
Total Volume and Open Interest |
53,362 |
334,296 |
-1,704 |
30 Day Federal Funds(CBOT) |
Mar17 |
170322 |
99.215 |
99.215 |
99.213 |
99.215 |
unch |
390 |
108,885 |
+349 |
Apr17 |
170322 |
99.110 |
99.110 |
99.105 |
99.110 |
unch |
1,035 |
465,760 |
-228 |
May17 |
170322 |
99.095 |
99.095 |
99.090 |
99.095 |
unch |
35,234 |
267,613 |
-7,927 |
Jun17 |
170322 |
99.030 |
99.035 |
99.025 |
99.035 |
+0.010 |
11,358 |
62,624 |
-1,059 |
Jul17 |
170322 |
98.975 |
98.985 |
98.975 |
98.980 |
+0.010 |
20,916 |
123,223 |
+2,725 |
Aug17 |
170322 |
98.945 |
98.955 |
98.945 |
98.945 |
+0.005 |
7,230 |
97,652 |
+2,458 |
Total Volume and Open Interest |
145,648 |
1,613,670 |
+9,645 |
Japanese Govt Bonds(SGX) |
Jun17 |
170321 |
150.21 |
150.29 |
150.21 |
150.27 |
+0.12 |
764 |
12,982 |
+116 |
Sep17 |
170321 |
150.27 |
150.27 |
150.27 |
150.27 |
+0.12 |
|
|
|
Dec17 |
170321 |
150.27 |
150.27 |
150.27 |
150.27 |
+0.12 |
|
|
|
Total Volume and Open Interest |
764 |
12,982 |
+116 |
Euro-Buxl(EUREX) |
Jun17 |
170322 |
165.88 |
167.70 |
165.82 |
167.38 |
+1.76 |
38,644 |
198,465 |
+14,915 |
Sep17 |
170322 |
163.94 |
165.68 |
163.94 |
165.52 |
+1.76 |
349 |
616 |
+458 |
Dec17 |
170322 |
163.84 |
163.84 |
163.84 |
163.84 |
+1.76 |
|
|
|
Total Volume and Open Interest |
38,993 |
199,081 |
+677 |
Euro-Bund(EUREX) |
Jun17 |
170322 |
159.72 |
160.33 |
159.65 |
160.20 |
+0.64 |
521,599 |
1,981,098 |
+306,223 |
Sep17 |
170322 |
161.27 |
161.78 |
161.10 |
161.72 |
+0.71 |
91 |
12,388 |
+354 |
Dec17 |
170322 |
159.90 |
159.90 |
159.90 |
159.90 |
+0.64 |
|
|
|
Total Volume and Open Interest |
521,690 |
1,993,486 |
+131,219 |
Euro-Bobl(EUREX) |
Jun17 |
170322 |
131.19 |
131.39 |
131.14 |
131.33 |
+0.23 |
343,638 |
1,507,038 |
+261,659 |
Sep17 |
170322 |
131.77 |
132.01 |
131.77 |
131.96 |
+0.24 |
695 |
2,126 |
+1,939 |
Dec17 |
170322 |
131.03 |
131.03 |
131.03 |
131.03 |
+0.23 |
|
|
|
Total Volume and Open Interest |
344,333 |
1,509,164 |
+140,898 |
Euro-Schatz(EUREX) |
Jun17 |
170322 |
112.15 |
112.21 |
112.14 |
112.19 |
+0.06 |
155,708 |
1,543,839 |
+227,376 |
Sep17 |
170322 |
111.97 |
111.97 |
111.97 |
111.97 |
+0.06 |
|
|
|
Dec17 |
170322 |
113.00 |
113.00 |
113.00 |
113.00 |
+0.06 |
|
|
|
Total Volume and Open Interest |
155,708 |
1,543,839 |
+151,471 |
3-Mth Euribor(EUREX) |
Mar17 |
170313 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
0 |
3,484 |
+0 |
Jun17 |
170322 |
100.305 |
100.305 |
100.305 |
100.305 |
+0.010 |
53 |
33,918 |
+38 |
Sep17 |
170322 |
100.255 |
100.255 |
100.255 |
100.255 |
+0.005 |
52 |
4,683 |
+0 |
Total Volume and Open Interest |
304 |
70,383 |
+32 |
Long Gilt(LIFFE) |
Mar17 |
170322 |
127~19 |
128~02 |
127~18 |
128~02 |
+0~29 |
2,152 |
50,149 |
-2,133 |
Jun17 |
170322 |
126~03 |
126~31 |
126~02 |
126~30 |
+0~29 |
114,665 |
670,492 |
-2,197 |
Total Volume and Open Interest |
116,817 |
720,643 |
-4,330 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170322 |
99.61 |
99.62 |
99.61 |
99.61 |
unch |
47,591 |
527,603 |
+6,290 |
Sep17 |
170322 |
99.55 |
99.56 |
99.54 |
99.56 |
+0.01 |
65,689 |
409,651 |
+2,915 |
Dec17 |
170322 |
99.50 |
99.52 |
99.48 |
99.50 |
unch |
44,135 |
357,111 |
+4,893 |
Mar18 |
170322 |
99.45 |
99.48 |
99.43 |
99.46 |
+0.01 |
50,440 |
293,803 |
+4,491 |
Jun18 |
170322 |
99.39 |
99.43 |
99.37 |
99.41 |
+0.01 |
61,956 |
325,730 |
-4,473 |
Sep18 |
170322 |
99.33 |
99.38 |
99.31 |
99.36 |
+0.02 |
48,235 |
213,731 |
+2,507 |
Total Volume and Open Interest |
604,132 |
3,018,435 |
+28,870 |
3-Mth Euribor(LIFFE) |
Jun17 |
170322 |
100.295 |
100.310 |
100.295 |
100.300 |
unch |
51,949 |
507,596 |
+261 |
Sep17 |
170322 |
100.250 |
100.260 |
100.250 |
100.255 |
+0.005 |
64,045 |
423,903 |
-3,152 |
Dec17 |
170322 |
100.205 |
100.220 |
100.205 |
100.215 |
+0.010 |
79,276 |
359,017 |
-9,874 |
Total Volume and Open Interest |
601,690 |
3,966,080 |
-16,967 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170322 |
98.20 |
98.21 |
98.20 |
98.21 |
unch |
15,639 |
208,307 |
-2,212 |
Sep17 |
170322 |
98.19 |
98.20 |
98.18 |
98.19 |
unch |
19,491 |
189,427 |
-2,223 |
Dec17 |
170322 |
98.13 |
98.15 |
98.11 |
98.14 |
unch |
11,526 |
233,497 |
-4,814 |
Mar18 |
170322 |
98.04 |
98.07 |
98.02 |
98.06 |
+0.01 |
8,144 |
126,683 |
-1,596 |
Jun18 |
170322 |
97.94 |
97.97 |
97.92 |
97.96 |
+0.01 |
5,755 |
108,621 |
+495 |
Sep18 |
170322 |
97.83 |
97.87 |
97.81 |
97.86 |
+0.02 |
6,089 |
79,063 |
+610 |
Dec18 |
170322 |
97.73 |
97.77 |
97.71 |
97.76 |
+0.02 |
3,558 |
50,952 |
-2,160 |
Mar19 |
170322 |
97.62 |
97.67 |
97.61 |
97.66 |
+0.03 |
2,083 |
24,641 |
+458 |
Jun19 |
170322 |
97.55 |
97.58 |
97.55 |
97.58 |
+0.04 |
61 |
6,600 |
+22 |
Sep19 |
170322 |
97.49 |
97.50 |
97.49 |
97.50 |
+0.04 |
29 |
799 |
-50 |
Total Volume and Open Interest |
72,418 |
1,033,141 |
-11,470 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170322 |
97.15 |
97.21 |
97.12 |
97.21 |
+0.06 |
79,935 |
952,300 |
+1,868 |
Sep17 |
170322 |
97.21 |
97.21 |
97.21 |
97.21 |
+0.06 |
|
|
|
Total Volume and Open Interest |
79,935 |
952,300 |
+1,868 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170322 |
97.95 |
97.99 |
97.93 |
97.98 |
+0.02 |
77,215 |
903,446 |
-10,411 |
Sep17 |
170322 |
97.98 |
97.98 |
97.98 |
97.98 |
+0.02 |
|
|
|
Total Volume and Open Interest |
77,215 |
903,446 |
-10,411 |
Gold(CMX) |
Apr17 |
170322 |
1244.5 |
1251.5 |
1243.8 |
1249.7 |
+3.2 |
126,337 |
172,579 |
-7,335 |
Jun17 |
170322 |
1247.7 |
1254.6 |
1246.9 |
1252.8 |
+3.2 |
15,488 |
161,531 |
+7,261 |
Aug17 |
170322 |
1252.0 |
1257.1 |
1251.2 |
1256.2 |
+3.2 |
1,521 |
35,370 |
+875 |
Oct17 |
170322 |
1256.0 |
1260.7 |
1254.0 |
1259.3 |
+3.1 |
434 |
5,667 |
+115 |
Dec17 |
170322 |
1258.6 |
1263.7 |
1257.2 |
1262.5 |
+3.1 |
1,551 |
32,385 |
+46 |
Feb18 |
170322 |
1262.0 |
1267.3 |
1261.7 |
1265.8 |
+3.1 |
33 |
6,650 |
+13 |
Apr18 |
170322 |
1269.2 |
1269.2 |
1249.4 |
1269.2 |
+3.1 |
3 |
547 |
+0 |
Jun18 |
170322 |
1269.3 |
1272.8 |
1269.3 |
1272.8 |
+3.0 |
0 |
4,710 |
+0 |
Aug18 |
170322 |
1276.5 |
1276.5 |
1276.5 |
1276.5 |
+2.9 |
0 |
289 |
+0 |
Oct18 |
170322 |
1280.3 |
1280.3 |
1280.3 |
1280.3 |
+2.9 |
0 |
5 |
+0 |
Dec18 |
170322 |
1284.0 |
1284.4 |
1282.6 |
1284.1 |
+2.8 |
0 |
5,780 |
+0 |
Total Volume and Open Interest |
145,655 |
430,386 |
+1,096 |
Silver(CMX) |
Mar17 |
170322 |
1755.0 |
1755.0 |
1754.0 |
1754.5 |
-0.5 |
83 |
549 |
-4 |
May17 |
170322 |
1756.5 |
1760.5 |
1746.0 |
1757.8 |
-0.5 |
29,238 |
140,706 |
+445 |
Jul17 |
170322 |
1764.0 |
1767.0 |
1754.5 |
1765.1 |
-0.4 |
647 |
22,400 |
-28 |
Sep17 |
170322 |
1773.0 |
1773.5 |
1764.0 |
1772.0 |
-0.5 |
324 |
7,426 |
+130 |
Dec17 |
170322 |
1782.0 |
1784.0 |
1773.5 |
1781.9 |
-0.6 |
75 |
13,166 |
-3 |
Mar18 |
170322 |
1792.0 |
1792.0 |
1776.5 |
1792.0 |
-0.6 |
2 |
369 |
+0 |
May18 |
170322 |
1798.5 |
1798.5 |
1798.5 |
1798.5 |
-0.6 |
0 |
26 |
+0 |
Total Volume and Open Interest |
30,406 |
187,069 |
+546 |
Platinum(NYMEX) |
Apr17 |
170322 |
971.5 |
974.5 |
960.5 |
961.9 |
-9.5 |
11,598 |
35,814 |
-2,310 |
Jul17 |
170322 |
975.0 |
978.0 |
964.1 |
965.7 |
-9.1 |
3,441 |
29,102 |
+1,718 |
Oct17 |
170322 |
975.1 |
977.7 |
968.5 |
969.5 |
-9.3 |
37 |
2,458 |
+34 |
Jan18 |
170322 |
973.5 |
989.4 |
973.5 |
973.5 |
-9.1 |
0 |
336 |
+0 |
Total Volume and Open Interest |
15,079 |
67,726 |
-557 |
Palladium(NYMEX) |
Mar17 |
170322 |
788.30 |
791.45 |
788.30 |
791.45 |
+1.80 |
0 |
27 |
+0 |
Jun17 |
170322 |
786.85 |
795.20 |
781.75 |
789.45 |
+1.80 |
2,836 |
28,222 |
+335 |
Sep17 |
170322 |
784.00 |
795.65 |
784.00 |
790.00 |
+1.80 |
7 |
438 |
+4 |
Total Volume and Open Interest |
2,846 |
28,696 |
+342 |
Copper(CMX) |
Mar17 |
170322 |
260.00 |
262.70 |
258.20 |
262.20 |
+1.20 |
370 |
1,455 |
-36 |
May17 |
170322 |
260.65 |
264.20 |
258.75 |
263.05 |
+1.20 |
63,846 |
133,934 |
+416 |
Jul17 |
170322 |
262.30 |
265.60 |
260.45 |
264.55 |
+1.15 |
7,741 |
42,362 |
+865 |
Sep17 |
170322 |
263.55 |
266.75 |
262.20 |
265.95 |
+1.15 |
2,694 |
17,908 |
+729 |
Dec17 |
170322 |
265.55 |
268.30 |
263.95 |
267.50 |
+1.15 |
1,824 |
29,391 |
+456 |
Total Volume and Open Interest |
77,133 |
264,236 |
+2,523 |
E-mini DJIA Index(CBOT) |
Jun17 |
170322 |
20600 |
20633 |
20525 |
20596 |
-31 |
104,838 |
130,997 |
+1,581 |
Sep17 |
170322 |
20521 |
20553 |
20468 |
20536 |
-30 |
14 |
271 |
+0 |
Dec17 |
170322 |
20450 |
20501 |
20449 |
20501 |
-32 |
0 |
7 |
+0 |
Mar18 |
170322 |
20471 |
20473 |
20471 |
20471 |
-32 |
|
|
|
Total Volume and Open Interest |
104,852 |
131,275 |
+1,581 |
S & P 500(CME) |
Jun17 |
170322 |
2337.40 |
2342.60 |
2332.80 |
2342.60 |
+0.40 |
1,860 |
47,437 |
+451 |
Sep17 |
170322 |
2339.30 |
2345.50 |
2332.00 |
2339.30 |
+0.30 |
0 |
36 |
+0 |
Dec17 |
170322 |
2337.10 |
2342.90 |
2329.90 |
2337.10 |
+0.20 |
0 |
2 |
+0 |
Mar18 |
170322 |
2335.10 |
2340.90 |
2327.90 |
2335.10 |
+0.20 |
|
|
|
Total Volume and Open Interest |
1,860 |
47,475 |
+451 |
S & P 500 E-Mini(Globex) |
Jun17 |
170322 |
2340.50 |
2348.75 |
2332.25 |
2342.50 |
+0.25 |
1,076,099 |
2,840,769 |
+14,233 |
Sep17 |
170322 |
2337.50 |
2345.25 |
2329.00 |
2339.25 |
+0.25 |
1,314 |
2,615 |
+177 |
Dec17 |
170322 |
2336.00 |
2337.00 |
2329.25 |
2337.00 |
unch |
49 |
1,216 |
+14 |
Mar18 |
170322 |
2335.50 |
2337.75 |
2335.00 |
2335.00 |
unch |
6 |
13 |
+3 |
Total Volume and Open Interest |
1,077,468 |
2,844,613 |
+14,427 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170322 |
5334.30 |
5376.30 |
5315.00 |
5365.80 |
+27.50 |
144,687 |
232,584 |
+705 |
Sep17 |
170322 |
5335.00 |
5377.50 |
5318.00 |
5368.50 |
+27.50 |
118 |
181 |
+41 |
Dec17 |
170322 |
5324.00 |
5370.00 |
5324.00 |
5370.00 |
+27.50 |
0 |
20 |
+0 |
Total Volume and Open Interest |
144,805 |
232,786 |
+746 |
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 |
170322 |
1686.60 |
1691.90 |
1678.10 |
1690.30 |
+3.70 |
12,761 |
92,489 |
-806 |
Sep17 |
170322 |
1688.90 |
1688.90 |
1680.00 |
1688.90 |
+3.70 |
|
|
|
Total Volume and Open Interest |
12,761 |
92,489 |
-806 |
Volatility Index(CBOE) |
Mar17 |
170322 |
12.30 |
12.85 |
12.15 |
12.15 |
-0.03 |
126,473 |
128,062 |
-24,004 |
Apr17 |
170322 |
13.75 |
14.25 |
13.55 |
13.93 |
+0.15 |
118,771 |
298,065 |
+13,364 |
May17 |
170322 |
14.59 |
14.95 |
14.30 |
14.58 |
unch |
33,184 |
75,614 |
+6,867 |
Jun17 |
170322 |
15.35 |
15.63 |
15.10 |
15.28 |
-0.10 |
11,358 |
33,241 |
-55 |
Total Volume and Open Interest |
303,008 |
611,351 |
-2,188 |
S & P 600(CME) |
Mar17 |
170317 |
842.20 |
842.20 |
842.20 |
842.20 |
-1.90 |
|
|
|
Jun17 |
170322 |
818.90 |
818.90 |
818.90 |
818.90 |
-2.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170322 |
1343.10 |
1347.20 |
1331.80 |
1342.00 |
-3.00 |
100,530 |
544,710 |
+2,316 |
Sep17 |
170322 |
1346.00 |
1346.00 |
1332.30 |
1340.50 |
-3.00 |
10 |
210 |
+10 |
Dec17 |
170322 |
1339.00 |
1339.00 |
1339.00 |
1339.00 |
-3.00 |
0 |
80 |
+0 |
Total Volume and Open Interest |
100,540 |
545,000 |
+2,326 |
Nikkei 225(CME) |
Jun17 |
170322 |
19040 |
19100 |
18835 |
18970 |
-60 |
5,707 |
33,944 |
-57 |
Sep17 |
170322 |
18990 |
19300 |
18990 |
18990 |
-60 |
0 |
31 |
+0 |
Total Volume and Open Interest |
5,707 |
33,975 |
-57 |
Nikkei 225(SGX) |
Jun17 |
170322 |
18920 |
18945 |
18850 |
18920 |
-395 |
19,261 |
183,231 |
-3,908 |
Sep17 |
170321 |
19285 |
19285 |
19285 |
19285 |
-5 |
11 |
564 |
+9 |
Dec17 |
170322 |
18775 |
18775 |
18775 |
18775 |
-395 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
19,270 |
192,297 |
-5,345 |
Nikkei 225 Mini(JPX) |
Mar17 |
170309 |
19245 |
19410 |
19245 |
19310 |
+60 |
496,363 |
433,766 |
-10,601 |
Jun17 |
170321 |
19340 |
19385 |
19195 |
19310 |
-40 |
669,743 |
278,493 |
+4,050 |
Sep17 |
170321 |
19300 |
19340 |
19155 |
19260 |
-60 |
2,622 |
4,140 |
+216 |
Total Volume and Open Interest |
704,719 |
338,619 |
+4,002 |
Nikkei 225(JPX) |
Mar17 |
170309 |
19250 |
19410 |
19240 |
19310 |
+60 |
93,539 |
218,402 |
-117,245 |
Jun17 |
170321 |
19340 |
19390 |
19200 |
19310 |
-40 |
53,804 |
317,294 |
+3,887 |
Sep17 |
170321 |
19300 |
19340 |
19150 |
19260 |
-60 |
210 |
9,647 |
+48 |
Total Volume and Open Interest |
54,032 |
410,326 |
+3,946 |
Nikkei 225(CME) Yen |
Mar17 |
170309 |
19295 |
19435 |
19265 |
19415 |
+95 |
37,733 |
47,047 |
-5,302 |
Jun17 |
170322 |
18985 |
19040 |
18770 |
18915 |
-55 |
14,664 |
57,599 |
+279 |
Sep17 |
170322 |
18870 |
18980 |
18750 |
18870 |
-55 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,664 |
57,604 |
+279 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170309 |
19290 |
19420 |
19290 |
19410 |
+90 |
2 |
92 |
-2 |
Jun17 |
170322 |
18920 |
19050 |
18920 |
18920 |
-50 |
1 |
12 |
+1 |
Sep17 |
170322 |
18870 |
18870 |
18870 |
18870 |
-60 |
|
|
|
Total Volume and Open Interest |
1 |
12 |
+1 |
CAC 40(EURONEXT) |
Apr17 |
170322 |
4965.0 |
4998.0 |
4943.0 |
4986.0 |
-7.0 |
56,984 |
342,271 |
-1,590 |
May17 |
170322 |
4907.0 |
4932.0 |
4880.0 |
4922.5 |
-6.5 |
7 |
147 |
-2 |
Jun17 |
170322 |
4857.5 |
4880.0 |
4834.0 |
4871.5 |
-6.0 |
243 |
16,936 |
-131 |
Total Volume and Open Interest |
57,234 |
363,369 |
-1,723 |
Hang Seng Index(HKFE) |
Mar17 |
170322 |
24609 |
24688 |
24227 |
24302 |
-308 |
86,239 |
135,741 |
+2,403 |
Apr17 |
170322 |
24610 |
24698 |
24238 |
24310 |
-306 |
1,095 |
9,975 |
+52 |
Total Volume and Open Interest |
89,303 |
156,254 |
+2,520 |
DAX(EUREX) |
Jun17 |
170322 |
11904.5 |
11977.5 |
11878.5 |
11943.5 |
-43.5 |
49,538 |
176,056 |
+31,065 |
Sep17 |
170322 |
11900.0 |
11959.5 |
11870.0 |
11935.0 |
-43.5 |
42 |
4,943 |
+43 |
Dec17 |
170322 |
11923.5 |
11923.5 |
11923.5 |
11923.5 |
-43.5 |
0 |
1 |
+1 |
Total Volume and Open Interest |
49,580 |
181,000 |
+16,989 |
Mini-DAX(EUREX) |
Mar17 |
170317 |
12057.0 |
12120.0 |
12020.0 |
12084.5 |
+0.5 |
22,207 |
5,898 |
-3,195 |
Jun17 |
170322 |
11901.0 |
11976.0 |
11878.0 |
11943.5 |
-43.5 |
13,720 |
10,105 |
+3,779 |
Sep17 |
170322 |
11905.0 |
11955.0 |
11877.0 |
11935.0 |
-43.5 |
16 |
96 |
+6 |
Total Volume and Open Interest |
13,736 |
10,207 |
+2,197 |
DJ EuroSTOXX 50(EUREX) |
Mar17 |
170317 |
3436 |
3456 |
3428 |
3455 |
+16 |
1,785,575 |
1,304,661 |
-1,146,452 |
Jun17 |
170322 |
3334 |
3355 |
3321 |
3348 |
-2 |
600,671 |
4,029,772 |
+372,121 |
Sep17 |
170322 |
3329 |
3345 |
3313 |
3339 |
-2 |
709 |
43,295 |
+971 |
Total Volume and Open Interest |
601,411 |
4,107,004 |
+211,574 |
Swiss Market Index(EUREX) |
Mar17 |
170317 |
8672 |
8681 |
8648 |
8680 |
+30 |
82,683 |
119,570 |
-24,285 |
Jun17 |
170322 |
8425 |
8439 |
8372 |
8418 |
-44 |
19,676 |
205,494 |
+10,903 |
Sep17 |
170322 |
8393 |
8393 |
8393 |
8393 |
-44 |
183 |
3,758 |
+309 |
Total Volume and Open Interest |
19,859 |
209,252 |
+6,491 |
FT-SE 100(EURONEXT) |
Jun17 |
170322 |
7264.00 |
7272.00 |
7229.00 |
7256.50 |
-51.00 |
59,217 |
754,914 |
+794 |
Sep17 |
170322 |
7194.00 |
7194.00 |
7191.00 |
7191.00 |
-50.50 |
4 |
14 |
+4 |
Dec17 |
170322 |
7150.50 |
7150.50 |
7150.50 |
7150.50 |
-50.50 |
0 |
150 |
+0 |
Total Volume and Open Interest |
59,221 |
755,078 |
+798 |
SPI 200(SFE) |
Jun17 |
170322 |
5757.0 |
5770.0 |
5661.0 |
5668.0 |
-90.0 |
16,561 |
260,848 |
-2,399 |
Sep17 |
170322 |
5641.0 |
5641.0 |
5610.0 |
5612.0 |
-88.0 |
1 |
1,964 |
+0 |
Dec17 |
170322 |
5600.0 |
5600.0 |
5600.0 |
5600.0 |
-88.0 |
192 |
1,478 |
-22 |
Total Volume and Open Interest |
16,769 |
265,019 |
-2,417 |
FTSE MIB(ISE) |
Jun17 |
170322 |
19360.00 |
19570.00 |
19270.00 |
19528.00 |
+38.00 |
17,589 |
30,964 |
-392 |
Sep17 |
170322 |
19255.00 |
19465.00 |
19195.00 |
19436.00 |
+33.00 |
21 |
14 |
+11 |
Dec17 |
170322 |
19331.00 |
19331.00 |
19331.00 |
19331.00 |
+43.00 |
25 |
25 |
+25 |
Total Volume and Open Interest |
17,635 |
31,003 |
-356 |
KOSPI 200(KFE) |
Jun17 |
170322 |
284.05 |
284.75 |
281.35 |
282.55 |
-1.50 |
59,206 |
138,927 |
-1,256 |
Sep17 |
170322 |
284.45 |
285.25 |
282.00 |
283.30 |
-1.30 |
287 |
4,828 |
+4 |
Dec17 |
170322 |
283.40 |
283.60 |
283.40 |
283.60 |
-1.40 |
0 |
8,741 |
+19 |
Total Volume and Open Interest |
59,494 |
155,732 |
-1,233 |
GSCI(CME) |
Apr17 |
170322 |
377.25 |
379.80 |
374.75 |
378.35 |
-0.90 |
446 |
15,256 |
+393 |
May17 |
170322 |
380.75 |
380.75 |
379.95 |
380.75 |
-0.90 |
|
|
|
Jun17 |
170322 |
381.75 |
381.75 |
381.75 |
381.75 |
-0.90 |
|
|
|
Total Volume and Open Interest |
446 |
15,256 |
+393 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|