|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 24, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170324 |
990.50 |
991.00 |
972.25 |
975.75 |
-15.25 |
82,164 |
314,697 |
+548 |
Jul17 |
170324 |
1001.00 |
1001.25 |
982.50 |
986.25 |
-15.25 |
36,822 |
178,283 |
+1,587 |
Aug17 |
170324 |
1003.25 |
1003.75 |
985.00 |
988.50 |
-15.25 |
3,966 |
22,417 |
+874 |
Sep17 |
170324 |
995.00 |
995.00 |
978.50 |
982.00 |
-14.75 |
1,663 |
6,602 |
+405 |
Nov17 |
170324 |
990.75 |
990.75 |
973.50 |
977.00 |
-14.25 |
17,127 |
149,354 |
-1,933 |
Jan18 |
170324 |
996.00 |
996.00 |
979.50 |
982.50 |
-14.25 |
866 |
7,490 |
-63 |
Mar18 |
170324 |
997.75 |
997.75 |
982.75 |
985.25 |
-13.75 |
1,020 |
8,030 |
+338 |
May18 |
170324 |
998.00 |
998.00 |
986.00 |
988.00 |
-13.25 |
195 |
2,878 |
-11 |
Jul18 |
170324 |
1002.25 |
1002.25 |
992.00 |
993.00 |
-13.00 |
70 |
9,127 |
-8 |
Aug18 |
170324 |
987.50 |
987.50 |
987.50 |
987.50 |
-13.00 |
0 |
27 |
+0 |
Sep18 |
170324 |
973.75 |
976.25 |
973.75 |
973.75 |
-11.25 |
0 |
28 |
+0 |
Nov18 |
170324 |
977.00 |
977.00 |
965.00 |
966.25 |
-11.00 |
164 |
2,433 |
+104 |
Jan19 |
170324 |
968.75 |
985.00 |
968.75 |
968.75 |
-11.00 |
0 |
54 |
+0 |
Mar19 |
170324 |
968.75 |
968.75 |
968.75 |
968.75 |
-11.00 |
|
|
|
Total Volume and Open Interest |
144,057 |
701,457 |
+1,841 |
Soybean Meal(CBOT) |
May17 |
170324 |
320.80 |
320.90 |
316.60 |
318.20 |
-2.50 |
46,601 |
175,430 |
-1,299 |
Jul17 |
170324 |
324.00 |
324.10 |
319.80 |
321.40 |
-2.60 |
24,289 |
100,770 |
+3,517 |
Aug17 |
170324 |
325.00 |
325.00 |
320.30 |
322.00 |
-2.50 |
3,729 |
13,181 |
+33 |
Sep17 |
170324 |
324.80 |
324.80 |
320.60 |
322.00 |
-2.20 |
3,623 |
11,022 |
+100 |
Oct17 |
170324 |
321.20 |
321.80 |
318.90 |
320.70 |
-1.90 |
2,088 |
10,719 |
+434 |
Dec17 |
170324 |
323.50 |
323.50 |
319.50 |
321.40 |
-1.60 |
7,397 |
50,421 |
+1,656 |
Jan18 |
170324 |
322.10 |
322.10 |
319.70 |
321.20 |
-1.50 |
354 |
2,961 |
+159 |
Mar18 |
170324 |
321.90 |
321.90 |
319.50 |
320.70 |
-1.50 |
159 |
3,784 |
+66 |
May18 |
170324 |
320.10 |
320.70 |
319.10 |
320.50 |
-1.40 |
41 |
1,778 |
+12 |
Jul18 |
170324 |
321.40 |
321.80 |
320.60 |
321.80 |
-1.40 |
6 |
1,965 |
+4 |
Total Volume and Open Interest |
88,335 |
373,264 |
+4,698 |
Soybean Oil(CBOT) |
May17 |
170324 |
33.16 |
33.29 |
32.20 |
32.23 |
-0.99 |
90,758 |
189,724 |
-10,541 |
Jul17 |
170324 |
33.42 |
33.55 |
32.45 |
32.49 |
-0.99 |
49,271 |
98,433 |
+2,178 |
Aug17 |
170324 |
33.51 |
33.51 |
32.53 |
32.56 |
-0.98 |
5,423 |
17,206 |
+583 |
Sep17 |
170324 |
33.52 |
33.53 |
32.61 |
32.63 |
-0.96 |
3,930 |
12,724 |
+500 |
Oct17 |
170324 |
33.60 |
33.60 |
32.65 |
32.67 |
-0.95 |
2,510 |
11,823 |
+812 |
Dec17 |
170324 |
33.69 |
33.84 |
32.78 |
32.84 |
-0.94 |
17,876 |
53,521 |
+1,067 |
Jan18 |
170324 |
33.68 |
33.68 |
32.98 |
32.99 |
-0.94 |
757 |
3,582 |
+25 |
Mar18 |
170324 |
33.98 |
34.07 |
33.13 |
33.14 |
-0.92 |
737 |
4,793 |
+184 |
May18 |
170324 |
33.93 |
33.93 |
33.22 |
33.27 |
-0.90 |
217 |
1,495 |
+86 |
Jul18 |
170324 |
33.83 |
33.83 |
33.42 |
33.42 |
-0.85 |
56 |
1,632 |
+2 |
Total Volume and Open Interest |
171,535 |
396,809 |
-5,104 |
Canola(WCE) |
May17 |
170324 |
489.3 |
491.8 |
481.2 |
482.5 |
-5.8 |
13,788 |
74,416 |
+115 |
Jul17 |
170324 |
495.8 |
497.8 |
487.8 |
489.3 |
-5.5 |
8,194 |
51,475 |
+3,250 |
Nov17 |
170324 |
490.5 |
492.5 |
481.3 |
482.6 |
-7.2 |
5,447 |
55,704 |
+97 |
Jan18 |
170324 |
497.5 |
497.6 |
488.1 |
488.1 |
-7.2 |
366 |
6,469 |
+231 |
Mar18 |
170324 |
502.4 |
502.4 |
492.9 |
492.9 |
-6.8 |
31 |
429 |
+19 |
Total Volume and Open Interest |
27,826 |
188,630 |
+3,712 |
Corn(CBOT) |
May17 |
170324 |
357.00 |
358.00 |
355.25 |
356.25 |
-0.50 |
135,915 |
612,612 |
+4,151 |
Jul17 |
170324 |
364.75 |
365.75 |
363.00 |
363.75 |
-0.75 |
48,754 |
361,891 |
+2,476 |
Sep17 |
170324 |
372.25 |
373.00 |
370.50 |
371.50 |
-0.50 |
20,973 |
160,537 |
+1,333 |
Dec17 |
170324 |
380.00 |
381.25 |
379.00 |
379.50 |
-0.50 |
33,940 |
210,393 |
-264 |
Mar18 |
170324 |
389.00 |
390.50 |
388.50 |
389.00 |
unch |
12,904 |
51,058 |
+9,679 |
May18 |
170324 |
393.75 |
395.25 |
393.50 |
394.00 |
unch |
522 |
6,060 |
+137 |
Jul18 |
170324 |
397.50 |
399.00 |
397.25 |
397.75 |
+0.25 |
798 |
14,194 |
+281 |
Sep18 |
170324 |
393.75 |
394.00 |
392.75 |
392.75 |
-0.25 |
106 |
1,885 |
+18 |
Dec18 |
170324 |
394.00 |
394.75 |
393.50 |
393.75 |
-0.75 |
721 |
16,222 |
+158 |
Mar19 |
170324 |
402.00 |
402.00 |
401.50 |
401.50 |
-0.50 |
23 |
222 |
-1 |
Total Volume and Open Interest |
254,883 |
1,435,675 |
+18,047 |
Wheat(CBOT) |
May17 |
170324 |
421.50 |
426.25 |
420.75 |
424.75 |
+3.75 |
52,127 |
254,162 |
+5,433 |
Jul17 |
170324 |
435.75 |
440.75 |
435.75 |
439.50 |
+3.50 |
29,950 |
118,035 |
+3,558 |
Sep17 |
170324 |
450.75 |
456.00 |
450.75 |
454.50 |
+3.50 |
7,827 |
50,248 |
-65 |
Dec17 |
170324 |
470.50 |
475.00 |
470.50 |
473.75 |
+3.00 |
5,617 |
60,244 |
+535 |
Mar18 |
170324 |
486.50 |
488.75 |
486.25 |
488.25 |
+3.00 |
1,094 |
10,455 |
+248 |
May18 |
170324 |
495.75 |
495.75 |
495.50 |
495.75 |
+2.75 |
170 |
1,154 |
+64 |
Total Volume and Open Interest |
96,913 |
496,269 |
+9,792 |
Wheat(KCBT) |
May17 |
170324 |
428.75 |
432.25 |
426.50 |
428.00 |
unch |
21,109 |
101,004 |
+1,431 |
Jul17 |
170324 |
440.75 |
444.75 |
439.25 |
441.00 |
+0.25 |
11,318 |
78,026 |
+2,221 |
Sep17 |
170324 |
455.75 |
459.00 |
454.00 |
456.00 |
+0.50 |
2,527 |
18,654 |
+373 |
Dec17 |
170324 |
477.50 |
480.75 |
475.50 |
477.75 |
+0.75 |
3,544 |
21,932 |
+809 |
Mar18 |
170324 |
494.75 |
494.75 |
491.50 |
493.00 |
+0.50 |
648 |
5,474 |
+290 |
May18 |
170324 |
501.00 |
502.25 |
501.00 |
502.25 |
+0.75 |
53 |
1,856 |
+23 |
Jul18 |
170324 |
505.00 |
506.00 |
505.00 |
506.00 |
+0.50 |
60 |
1,479 |
+49 |
Total Volume and Open Interest |
39,259 |
228,785 |
+5,196 |
Wheat(MGE) |
May17 |
170324 |
540.75 |
541.50 |
535.50 |
535.75 |
-5.00 |
3,193 |
29,419 |
-771 |
Jul17 |
170324 |
547.25 |
547.25 |
542.25 |
542.50 |
-4.50 |
1,603 |
18,451 |
+301 |
Sep17 |
170324 |
552.75 |
553.50 |
548.75 |
548.75 |
-4.75 |
616 |
9,295 |
+78 |
Dec17 |
170324 |
562.75 |
562.75 |
557.75 |
557.75 |
-5.00 |
436 |
7,186 |
+50 |
Mar18 |
170324 |
569.00 |
569.50 |
568.50 |
568.50 |
-4.75 |
208 |
3,980 |
+40 |
May18 |
170324 |
575.25 |
575.25 |
574.75 |
574.75 |
-4.50 |
10 |
1,700 |
+8 |
Total Volume and Open Interest |
6,072 |
70,370 |
-291 |
Oats(CBOT) |
May17 |
170324 |
247.75 |
250.25 |
245.75 |
246.25 |
-1.75 |
262 |
4,665 |
+20 |
Jul17 |
170324 |
238.00 |
238.00 |
235.75 |
236.25 |
-1.50 |
21 |
1,039 |
+1 |
Sep17 |
170324 |
229.50 |
233.00 |
229.50 |
229.50 |
-4.00 |
4 |
43 |
+1 |
Dec17 |
170324 |
233.50 |
233.50 |
228.50 |
229.00 |
-5.00 |
9 |
575 |
+5 |
Total Volume and Open Interest |
296 |
6,382 |
+27 |
Rough Rice(CBOT) |
May17 |
170324 |
9.83 |
9.86 |
9.77 |
9.78 |
-0.07 |
295 |
10,242 |
+60 |
Jul17 |
170324 |
10.09 |
10.12 |
10.04 |
10.04 |
-0.06 |
49 |
1,177 |
+11 |
Sep17 |
170324 |
10.30 |
10.30 |
10.24 |
10.24 |
-0.07 |
16 |
54 |
+9 |
Nov17 |
170324 |
10.38 |
10.38 |
10.38 |
10.38 |
-0.07 |
0 |
20 |
+0 |
Total Volume and Open Interest |
360 |
11,493 |
+80 |
Live Cattle(CME) |
Apr17 |
170324 |
121.950 |
123.200 |
121.635 |
122.100 |
+0.315 |
33,333 |
55,233 |
-4,808 |
Jun17 |
170324 |
112.885 |
114.050 |
112.330 |
112.850 |
+0.050 |
42,588 |
165,057 |
+6,891 |
Aug17 |
170324 |
107.900 |
108.885 |
107.300 |
107.800 |
-0.100 |
18,629 |
72,677 |
+2,267 |
Oct17 |
170324 |
107.700 |
108.080 |
106.730 |
107.285 |
-0.315 |
14,018 |
50,133 |
+1,719 |
Dec17 |
170324 |
108.150 |
108.580 |
107.350 |
107.930 |
-0.220 |
6,317 |
21,047 |
+804 |
Feb18 |
170324 |
108.250 |
108.400 |
107.400 |
107.950 |
-0.300 |
1,492 |
7,871 |
+228 |
Total Volume and Open Interest |
117,004 |
375,151 |
+7,384 |
Feeder Cattle(CME) |
Mar17 |
170324 |
134.075 |
134.750 |
133.035 |
133.380 |
-0.320 |
1,207 |
2,489 |
-378 |
Apr17 |
170324 |
135.800 |
136.830 |
135.000 |
135.575 |
+0.225 |
6,949 |
11,897 |
-229 |
May17 |
170324 |
134.185 |
135.235 |
133.235 |
133.800 |
-0.235 |
6,096 |
20,470 |
-28 |
Aug17 |
170324 |
135.685 |
136.350 |
134.700 |
135.285 |
-0.200 |
5,325 |
16,695 |
+1,390 |
Sep17 |
170324 |
134.985 |
135.735 |
134.100 |
134.785 |
-0.165 |
751 |
2,633 |
+42 |
Oct17 |
170324 |
133.900 |
134.150 |
132.750 |
133.435 |
-0.350 |
467 |
977 |
-3 |
Nov17 |
170324 |
132.500 |
132.500 |
131.235 |
131.700 |
-0.285 |
159 |
574 |
+19 |
Total Volume and Open Interest |
20,999 |
56,023 |
+835 |
Lean Hogs(CME) |
Apr17 |
170324 |
69.350 |
69.430 |
67.135 |
67.285 |
-2.065 |
9,331 |
33,717 |
-2,955 |
May17 |
170324 |
73.785 |
74.400 |
71.300 |
72.230 |
-1.720 |
82 |
1,969 |
-10 |
Jun17 |
170324 |
77.600 |
78.250 |
75.035 |
75.750 |
-1.850 |
12,013 |
81,159 |
+23 |
Jul17 |
170324 |
77.230 |
77.980 |
75.050 |
75.785 |
-1.500 |
2,311 |
21,491 |
+230 |
Aug17 |
170324 |
77.080 |
77.635 |
75.100 |
75.730 |
-1.405 |
4,259 |
28,680 |
+144 |
Oct17 |
170324 |
67.500 |
68.225 |
66.430 |
67.135 |
-0.900 |
3,080 |
27,362 |
+1,305 |
Dec17 |
170324 |
63.285 |
63.580 |
62.330 |
63.285 |
-0.265 |
1,121 |
16,126 |
+77 |
Feb18 |
170324 |
66.000 |
66.430 |
65.250 |
66.135 |
-0.315 |
551 |
3,306 |
+41 |
Total Volume and Open Interest |
33,068 |
216,230 |
-1,056 |
Class III Milk(CME) |
Mar17 |
170324 |
15.80 |
15.82 |
15.79 |
15.82 |
+0.02 |
149 |
4,840 |
+16 |
Apr17 |
170324 |
15.02 |
15.11 |
14.97 |
14.99 |
-0.06 |
678 |
4,908 |
+146 |
May17 |
170324 |
15.39 |
15.42 |
15.26 |
15.26 |
-0.15 |
309 |
4,415 |
-10 |
Jun17 |
170324 |
15.75 |
15.77 |
15.66 |
15.70 |
-0.10 |
291 |
4,572 |
+11 |
Jul17 |
170324 |
16.31 |
16.39 |
16.28 |
16.29 |
-0.04 |
165 |
3,173 |
+39 |
Aug17 |
170324 |
16.71 |
16.73 |
16.63 |
16.64 |
+0.01 |
39 |
2,590 |
-7 |
Sep17 |
170324 |
16.74 |
16.81 |
16.74 |
16.74 |
+0.03 |
35 |
2,620 |
+11 |
Oct17 |
170324 |
16.54 |
16.65 |
16.53 |
16.59 |
+0.08 |
11 |
2,110 |
+5 |
Nov17 |
170324 |
16.43 |
16.51 |
16.43 |
16.44 |
+0.05 |
5 |
1,867 |
+2 |
Dec17 |
170324 |
16.32 |
16.39 |
16.32 |
16.35 |
+0.07 |
30 |
1,858 |
+28 |
Jan18 |
170324 |
16.30 |
16.30 |
16.25 |
16.30 |
+0.05 |
5 |
568 |
+5 |
Feb18 |
170324 |
16.19 |
16.28 |
16.19 |
16.28 |
+0.04 |
15 |
525 |
+15 |
Mar18 |
170324 |
16.19 |
16.23 |
16.19 |
16.23 |
-0.02 |
0 |
402 |
+0 |
Total Volume and Open Interest |
1,740 |
35,483 |
+269 |
Cocoa(ICE) |
May17 |
170324 |
2162 |
2173 |
2126 |
2131 |
-45 |
19,941 |
104,022 |
-3,852 |
Jul17 |
170324 |
2163 |
2178 |
2133 |
2139 |
-42 |
12,838 |
73,674 |
+1,345 |
Sep17 |
170324 |
2172 |
2179 |
2139 |
2144 |
-39 |
7,528 |
42,312 |
+3,089 |
Dec17 |
170324 |
2190 |
2198 |
2158 |
2163 |
-39 |
2,401 |
24,007 |
-68 |
Mar18 |
170324 |
2213 |
2222 |
2183 |
2187 |
-39 |
961 |
17,777 |
+57 |
May18 |
170324 |
2235 |
2241 |
2202 |
2206 |
-39 |
463 |
6,618 |
-17 |
Jul18 |
170324 |
2228 |
2237 |
2220 |
2224 |
-39 |
700 |
7,409 |
+395 |
Total Volume and Open Interest |
45,049 |
282,885 |
+953 |
Coffee "C"(ICE) |
May17 |
170324 |
140.05 |
140.30 |
137.10 |
137.60 |
-2.90 |
13,625 |
93,533 |
-292 |
Jul17 |
170324 |
142.90 |
142.90 |
139.50 |
140.00 |
-2.90 |
4,109 |
41,556 |
+533 |
Sep17 |
170324 |
144.95 |
144.95 |
141.90 |
142.40 |
-2.85 |
2,799 |
23,332 |
-45 |
Dec17 |
170324 |
148.15 |
148.30 |
145.15 |
145.70 |
-2.85 |
1,550 |
16,357 |
-138 |
Mar18 |
170324 |
151.10 |
151.30 |
148.40 |
148.90 |
-2.90 |
809 |
5,785 |
+65 |
May18 |
170324 |
153.10 |
153.25 |
150.40 |
150.90 |
-2.95 |
147 |
2,588 |
-6 |
Total Volume and Open Interest |
23,475 |
187,954 |
+265 |
Orange Juice(ICE) |
May17 |
170324 |
183.10 |
183.45 |
178.85 |
180.35 |
-4.80 |
1,434 |
8,933 |
+420 |
Jul17 |
170324 |
174.10 |
174.15 |
171.70 |
172.50 |
-3.90 |
235 |
1,795 |
-78 |
Sep17 |
170324 |
170.30 |
170.30 |
168.35 |
168.55 |
-3.40 |
19 |
812 |
-6 |
Nov17 |
170324 |
166.10 |
166.10 |
165.15 |
165.15 |
-2.25 |
6 |
256 |
+5 |
Jan18 |
170324 |
163.50 |
163.50 |
163.50 |
163.50 |
-1.30 |
0 |
5 |
+0 |
Mar18 |
170324 |
163.50 |
163.50 |
163.50 |
163.50 |
-1.30 |
|
|
|
Total Volume and Open Interest |
1,694 |
11,801 |
+341 |
Sugar #11(ICE) |
May17 |
170324 |
17.67 |
17.97 |
17.54 |
17.71 |
+0.11 |
58,676 |
314,384 |
+4,715 |
Jul17 |
170324 |
17.72 |
17.93 |
17.55 |
17.69 |
+0.10 |
30,409 |
180,730 |
+1,467 |
Oct17 |
170324 |
17.75 |
18.03 |
17.68 |
17.81 |
+0.09 |
16,037 |
122,833 |
+762 |
Mar18 |
170324 |
18.12 |
18.35 |
18.06 |
18.16 |
+0.07 |
9,329 |
94,000 |
-1,146 |
May18 |
170324 |
17.91 |
18.08 |
17.87 |
17.91 |
+0.05 |
3,019 |
29,125 |
+289 |
Jul18 |
170324 |
17.67 |
17.81 |
17.63 |
17.67 |
+0.05 |
2,068 |
15,528 |
+185 |
Oct18 |
170324 |
17.60 |
17.75 |
17.57 |
17.62 |
+0.06 |
1,131 |
17,854 |
-206 |
Mar19 |
170324 |
17.73 |
17.87 |
17.72 |
17.76 |
+0.06 |
79 |
10,091 |
+2 |
Total Volume and Open Interest |
120,850 |
794,487 |
+6,065 |
London Cocoa(LCE) |
May17 |
170324 |
1750 |
1750 |
1709 |
1714 |
-36 |
10,658 |
101,141 |
-1,303 |
Jul17 |
170324 |
1758 |
1760 |
1723 |
1727 |
-33 |
7,436 |
60,301 |
-858 |
Sep17 |
170324 |
1766 |
1766 |
1730 |
1734 |
-32 |
5,516 |
41,397 |
+1,413 |
Dec17 |
170324 |
1777 |
1780 |
1746 |
1750 |
-30 |
4,025 |
42,055 |
+298 |
Mar18 |
170324 |
1793 |
1795 |
1762 |
1765 |
-30 |
1,196 |
27,238 |
-35 |
May18 |
170324 |
1806 |
1808 |
1779 |
1779 |
-30 |
211 |
9,592 |
+55 |
Jul18 |
170324 |
1822 |
1823 |
1793 |
1793 |
-31 |
26 |
4,328 |
+20 |
Total Volume and Open Interest |
29,092 |
288,693 |
-402 |
London Sugar(LCE) |
May17 |
170324 |
499.50 |
506.20 |
496.80 |
501.00 |
+2.20 |
5,116 |
40,541 |
-227 |
Aug17 |
170324 |
492.30 |
499.70 |
490.60 |
493.70 |
+1.70 |
2,592 |
23,040 |
+261 |
Oct17 |
170324 |
478.60 |
484.50 |
477.30 |
480.20 |
+1.80 |
632 |
16,049 |
+237 |
Dec17 |
170324 |
470.80 |
476.00 |
470.80 |
472.40 |
+1.70 |
329 |
6,620 |
+172 |
Mar18 |
170324 |
474.10 |
475.70 |
472.20 |
472.20 |
+1.00 |
238 |
4,777 |
+144 |
Total Volume and Open Interest |
9,167 |
94,038 |
+745 |
Cotton(ICE) |
May17 |
170324 |
77.27 |
78.15 |
77.17 |
77.47 |
+0.20 |
15,953 |
155,291 |
-653 |
Jul17 |
170324 |
78.47 |
79.26 |
78.36 |
78.74 |
+0.26 |
7,043 |
48,468 |
+936 |
Oct17 |
170324 |
76.17 |
76.17 |
76.17 |
76.17 |
+0.08 |
4 |
39 |
+1 |
Dec17 |
170324 |
75.22 |
75.55 |
75.22 |
75.49 |
unch |
3,963 |
67,328 |
+1,076 |
Mar18 |
170324 |
75.05 |
75.05 |
74.97 |
75.05 |
-0.16 |
258 |
6,248 |
+119 |
May18 |
170324 |
74.90 |
74.98 |
74.82 |
74.84 |
-0.24 |
58 |
661 |
+1 |
Total Volume and Open Interest |
27,396 |
279,703 |
+1,573 |
Lumber(CME) |
May17 |
170324 |
376.8 |
378.6 |
375.3 |
376.6 |
-0.1 |
100 |
3,785 |
+19 |
Jul17 |
170324 |
384.5 |
386.3 |
383.1 |
383.7 |
-0.6 |
29 |
980 |
+15 |
Sep17 |
170324 |
385.0 |
386.3 |
383.7 |
385.1 |
unch |
2 |
230 |
+1 |
Nov17 |
170324 |
381.0 |
382.0 |
381.0 |
382.0 |
+0.6 |
0 |
61 |
+0 |
Total Volume and Open Interest |
131 |
5,072 |
+35 |
Crude Oil(NYM) |
May17 |
170324 |
47.67 |
48.20 |
47.54 |
47.97 |
+0.27 |
680,849 |
625,344 |
-420 |
Jun17 |
170324 |
48.21 |
48.74 |
48.09 |
48.51 |
+0.25 |
190,979 |
324,104 |
+5,503 |
Jul17 |
170324 |
48.59 |
49.10 |
48.48 |
48.87 |
+0.24 |
78,168 |
134,067 |
+3,830 |
Aug17 |
170324 |
48.92 |
49.33 |
48.76 |
49.13 |
+0.24 |
45,806 |
91,658 |
-207 |
Sep17 |
170324 |
49.16 |
49.56 |
48.97 |
49.33 |
+0.23 |
61,031 |
153,069 |
+1,432 |
Oct17 |
170324 |
49.31 |
49.68 |
49.17 |
49.48 |
+0.22 |
29,761 |
66,282 |
-1,269 |
Nov17 |
170324 |
49.40 |
49.76 |
49.30 |
49.60 |
+0.21 |
19,974 |
49,643 |
-504 |
Dec17 |
170324 |
49.62 |
49.93 |
49.38 |
49.70 |
+0.20 |
107,942 |
244,090 |
-4,901 |
Jan18 |
170324 |
49.70 |
49.94 |
49.48 |
49.77 |
+0.19 |
9,904 |
53,691 |
+84 |
Feb18 |
170324 |
49.67 |
49.90 |
49.60 |
49.83 |
+0.18 |
4,378 |
29,554 |
+524 |
Mar18 |
170324 |
49.67 |
49.96 |
49.60 |
49.87 |
+0.17 |
8,127 |
41,067 |
-646 |
Apr18 |
170324 |
49.30 |
50.13 |
49.30 |
49.90 |
+0.17 |
1,805 |
16,085 |
+18 |
May18 |
170324 |
49.92 |
50.00 |
49.92 |
49.92 |
+0.16 |
1,987 |
10,732 |
+44 |
Jun18 |
170324 |
49.81 |
50.15 |
49.70 |
49.94 |
+0.16 |
20,076 |
79,288 |
+951 |
Jul18 |
170324 |
49.93 |
49.93 |
49.93 |
49.93 |
+0.16 |
3,307 |
13,640 |
-597 |
Aug18 |
170324 |
49.92 |
49.92 |
49.92 |
49.92 |
+0.16 |
3,977 |
8,370 |
+1,695 |
Total Volume and Open Interest |
1,309,637 |
2,198,047 |
+6,276 |
e-miNY Crude Oil(NYM) |
May17 |
170324 |
47.675 |
48.200 |
47.525 |
47.975 |
+0.275 |
13,859 |
2,283 |
-303 |
Jun17 |
170324 |
48.225 |
48.725 |
48.125 |
48.500 |
+0.250 |
344 |
408 |
+34 |
Jul17 |
170324 |
48.675 |
49.000 |
48.675 |
48.875 |
+0.250 |
49 |
205 |
+9 |
Aug17 |
170324 |
48.900 |
49.200 |
48.900 |
49.125 |
+0.225 |
5 |
23 |
+2 |
Sep17 |
170324 |
49.400 |
49.400 |
49.325 |
49.325 |
+0.225 |
2 |
145 |
+0 |
Oct17 |
170324 |
49.475 |
49.550 |
49.325 |
49.475 |
+0.225 |
4 |
24 |
+0 |
Nov17 |
170324 |
49.650 |
49.650 |
49.600 |
49.600 |
+0.200 |
4 |
22 |
-3 |
Dec17 |
170324 |
49.700 |
49.875 |
49.500 |
49.700 |
+0.200 |
4 |
121 |
-1 |
Jan18 |
170324 |
49.775 |
49.775 |
49.775 |
49.775 |
+0.200 |
2 |
123 |
-2 |
Feb18 |
170324 |
49.825 |
49.825 |
49.825 |
49.825 |
+0.175 |
0 |
41 |
+0 |
Total Volume and Open Interest |
14,278 |
3,528 |
-263 |
NY Harbor ULSD(NYM) |
Apr17 |
170324 |
148.83 |
150.71 |
148.62 |
149.76 |
+0.75 |
30,112 |
55,920 |
-7,545 |
May17 |
170324 |
149.69 |
151.34 |
149.26 |
150.39 |
+0.69 |
51,070 |
103,214 |
+2,615 |
Jun17 |
170324 |
150.33 |
152.06 |
150.06 |
151.15 |
+0.65 |
23,844 |
63,719 |
+44 |
Jul17 |
170324 |
151.45 |
152.79 |
151.10 |
152.01 |
+0.56 |
9,829 |
37,188 |
+729 |
Aug17 |
170324 |
152.60 |
153.79 |
152.25 |
153.08 |
+0.48 |
4,970 |
20,927 |
+869 |
Sep17 |
170324 |
153.94 |
154.65 |
153.56 |
154.37 |
+0.43 |
5,847 |
20,706 |
+715 |
Oct17 |
170324 |
155.19 |
156.17 |
154.81 |
155.58 |
+0.39 |
2,242 |
9,567 |
+231 |
Nov17 |
170324 |
156.58 |
156.72 |
155.99 |
156.61 |
+0.37 |
1,620 |
11,150 |
-102 |
Dec17 |
170324 |
157.06 |
157.89 |
156.61 |
157.41 |
+0.35 |
8,831 |
57,439 |
+2,583 |
Jan18 |
170324 |
158.74 |
159.32 |
157.65 |
158.25 |
+0.34 |
767 |
7,186 |
+298 |
Feb18 |
170324 |
159.17 |
159.18 |
158.29 |
158.65 |
+0.32 |
277 |
3,491 |
+133 |
Mar18 |
170324 |
159.07 |
159.08 |
158.10 |
158.51 |
+0.31 |
459 |
3,883 |
+299 |
Apr18 |
170324 |
157.76 |
157.80 |
157.52 |
157.76 |
+0.30 |
110 |
2,263 |
+48 |
May18 |
170324 |
157.00 |
157.16 |
157.00 |
157.16 |
+0.30 |
80 |
1,170 |
+10 |
Total Volume and Open Interest |
140,557 |
421,726 |
+955 |
RBOB Gasoline(NYM) |
Apr17 |
170324 |
158.78 |
161.38 |
158.09 |
160.48 |
+1.52 |
38,068 |
38,567 |
-5,260 |
May17 |
170324 |
159.96 |
162.45 |
159.24 |
161.54 |
+1.41 |
74,353 |
123,996 |
-1,350 |
Jun17 |
170324 |
160.36 |
162.77 |
159.85 |
161.92 |
+1.21 |
37,432 |
64,089 |
+1,016 |
Jul17 |
170324 |
160.00 |
162.11 |
159.44 |
161.32 |
+1.09 |
15,815 |
34,975 |
-383 |
Aug17 |
170324 |
159.92 |
160.19 |
158.32 |
159.94 |
+0.98 |
8,762 |
23,167 |
+286 |
Sep17 |
170324 |
157.81 |
158.37 |
156.14 |
157.76 |
+0.91 |
6,471 |
26,945 |
+1,285 |
Oct17 |
170324 |
145.04 |
145.23 |
143.58 |
144.98 |
+0.84 |
3,241 |
14,205 |
+354 |
Nov17 |
170324 |
142.23 |
142.58 |
141.14 |
142.23 |
+0.79 |
819 |
8,656 |
+66 |
Dec17 |
170324 |
139.55 |
140.80 |
138.75 |
140.14 |
+0.76 |
3,205 |
33,137 |
+990 |
Jan18 |
170324 |
138.90 |
139.57 |
138.87 |
139.57 |
+0.76 |
232 |
5,073 |
+71 |
Total Volume and Open Interest |
189,473 |
394,786 |
-2,776 |
e-miNY RBOB Gasoline(NYM) |
Apr17 |
170324 |
160.50 |
160.50 |
160.50 |
160.50 |
+1.54 |
0 |
1 |
+0 |
May17 |
170324 |
161.50 |
161.54 |
161.50 |
161.50 |
+1.37 |
|
|
|
Jun17 |
170324 |
161.90 |
161.92 |
161.90 |
161.90 |
+1.19 |
|
|
|
Jul17 |
170324 |
161.30 |
161.32 |
161.30 |
161.30 |
+1.07 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Apr17 |
170324 |
3.050 |
3.092 |
3.016 |
3.076 |
+0.025 |
125,475 |
59,859 |
-22,139 |
May17 |
170324 |
3.130 |
3.162 |
3.095 |
3.153 |
+0.022 |
102,135 |
289,197 |
-2,601 |
Jun17 |
170324 |
3.200 |
3.236 |
3.169 |
3.228 |
+0.022 |
29,558 |
124,350 |
+2,860 |
Jul17 |
170324 |
3.258 |
3.303 |
3.235 |
3.297 |
+0.025 |
16,994 |
120,495 |
+734 |
Aug17 |
170324 |
3.286 |
3.326 |
3.259 |
3.321 |
+0.025 |
15,606 |
54,993 |
-2,797 |
Sep17 |
170324 |
3.274 |
3.313 |
3.243 |
3.307 |
+0.026 |
18,611 |
93,266 |
+2,110 |
Oct17 |
170324 |
3.279 |
3.324 |
3.254 |
3.319 |
+0.027 |
21,501 |
115,616 |
+2,104 |
Nov17 |
170324 |
3.325 |
3.367 |
3.301 |
3.363 |
+0.026 |
5,041 |
41,175 |
-80 |
Dec17 |
170324 |
3.440 |
3.476 |
3.413 |
3.472 |
+0.024 |
6,509 |
52,165 |
+753 |
Jan18 |
170324 |
3.516 |
3.555 |
3.495 |
3.549 |
+0.022 |
10,424 |
78,650 |
+2,230 |
Feb18 |
170324 |
3.475 |
3.515 |
3.457 |
3.511 |
+0.019 |
2,776 |
29,520 |
-153 |
Mar18 |
170324 |
3.387 |
3.429 |
3.373 |
3.424 |
+0.019 |
9,865 |
49,340 |
+512 |
Apr18 |
170324 |
2.882 |
2.906 |
2.878 |
2.906 |
+0.010 |
10,766 |
76,189 |
+1,503 |
May18 |
170324 |
2.838 |
2.850 |
2.836 |
2.850 |
+0.008 |
3,442 |
24,084 |
+575 |
Jun18 |
170324 |
2.851 |
2.868 |
2.851 |
2.868 |
+0.007 |
1,625 |
14,587 |
+814 |
Jul18 |
170324 |
2.875 |
2.889 |
2.875 |
2.889 |
+0.008 |
879 |
15,393 |
+48 |
Total Volume and Open Interest |
387,547 |
1,345,537 |
-10,837 |
Brent Crude Oil(ICE) |
May17 |
170324 |
50.64 |
51.06 |
50.40 |
50.80 |
+0.24 |
327,912 |
310,363 |
-25,274 |
Jun17 |
170324 |
50.76 |
51.17 |
50.52 |
50.92 |
+0.26 |
300,026 |
507,859 |
+14,288 |
Jul17 |
170324 |
50.92 |
51.40 |
50.75 |
51.16 |
+0.30 |
129,461 |
285,375 |
-4,945 |
Aug17 |
170324 |
51.12 |
51.60 |
50.97 |
51.37 |
+0.31 |
66,892 |
125,752 |
-7,043 |
Sep17 |
170324 |
51.28 |
51.76 |
51.13 |
51.52 |
+0.31 |
66,343 |
182,083 |
+3,958 |
Oct17 |
170324 |
51.38 |
51.86 |
51.30 |
51.62 |
+0.30 |
28,297 |
93,765 |
+808 |
Nov17 |
170324 |
51.45 |
51.87 |
51.38 |
51.67 |
+0.28 |
19,372 |
57,948 |
+3,229 |
Dec17 |
170324 |
51.51 |
51.96 |
51.37 |
51.71 |
+0.27 |
137,618 |
247,593 |
+2,985 |
Jan18 |
170324 |
51.54 |
51.97 |
51.52 |
51.75 |
+0.26 |
6,820 |
48,906 |
-1,075 |
Feb18 |
170324 |
51.60 |
51.77 |
51.60 |
51.77 |
+0.26 |
4,139 |
31,131 |
-34 |
Mar18 |
170324 |
51.80 |
51.80 |
51.77 |
51.77 |
+0.24 |
6,482 |
32,268 |
-937 |
Apr18 |
170324 |
51.77 |
51.77 |
51.77 |
51.77 |
+0.23 |
1,648 |
18,764 |
-194 |
May18 |
170324 |
51.75 |
51.75 |
51.75 |
51.75 |
+0.23 |
1,351 |
17,364 |
+182 |
Jun18 |
170324 |
51.56 |
51.75 |
51.44 |
51.70 |
+0.22 |
23,766 |
85,458 |
+35 |
Total Volume and Open Interest |
1,190,412 |
2,466,818 |
-9,189 |
Gas Oil(ICE) |
Apr17 |
170324 |
449.50 |
454.25 |
448.00 |
449.00 |
-1.25 |
87,642 |
161,240 |
-798 |
May17 |
170324 |
451.00 |
455.75 |
450.00 |
450.75 |
-1.50 |
66,942 |
113,126 |
-706 |
Jun17 |
170324 |
453.00 |
457.00 |
451.50 |
452.25 |
-1.50 |
67,656 |
132,683 |
+2,615 |
Jul17 |
170324 |
455.00 |
458.50 |
453.00 |
453.75 |
-1.50 |
31,889 |
71,865 |
+6,786 |
Aug17 |
170324 |
456.75 |
460.25 |
455.25 |
455.75 |
-1.75 |
11,424 |
39,597 |
-135 |
Sep17 |
170324 |
459.50 |
462.75 |
457.75 |
458.25 |
-1.75 |
8,676 |
42,227 |
-53 |
Oct17 |
170324 |
461.75 |
464.50 |
461.00 |
461.00 |
-1.75 |
7,959 |
40,316 |
+1,242 |
Nov17 |
170324 |
463.50 |
465.50 |
462.00 |
462.25 |
-1.50 |
3,406 |
17,930 |
+263 |
Dec17 |
170324 |
463.75 |
467.25 |
462.75 |
463.00 |
-1.50 |
24,894 |
86,839 |
+2,564 |
Jan18 |
170324 |
466.75 |
468.00 |
465.00 |
465.00 |
-1.50 |
1,474 |
15,086 |
-131 |
Total Volume and Open Interest |
329,500 |
892,674 |
+12,928 |
Ethanol(CBOT) |
Apr17 |
170324 |
1.532 |
1.563 |
1.532 |
1.557 |
+0.020 |
307 |
1,408 |
-37 |
May17 |
170324 |
1.557 |
1.585 |
1.550 |
1.576 |
+0.022 |
321 |
1,766 |
+52 |
Jun17 |
170324 |
1.554 |
1.574 |
1.547 |
1.574 |
+0.022 |
26 |
546 |
-1 |
Jul17 |
170324 |
1.565 |
1.570 |
1.565 |
1.570 |
+0.022 |
108 |
233 |
+23 |
Aug17 |
170324 |
1.565 |
1.565 |
1.546 |
1.565 |
+0.022 |
1 |
527 |
+0 |
Sep17 |
170324 |
1.553 |
1.561 |
1.553 |
1.561 |
+0.022 |
0 |
64 |
+0 |
Oct17 |
170324 |
1.540 |
1.545 |
1.530 |
1.545 |
+0.020 |
0 |
208 |
+0 |
Nov17 |
170324 |
1.520 |
1.525 |
1.520 |
1.525 |
+0.011 |
0 |
80 |
+0 |
Total Volume and Open Interest |
763 |
4,854 |
+37 |
WTI Crude Oil(ICE) |
May17 |
170324 |
47.79 |
48.20 |
47.54 |
47.97 |
+0.27 |
72,769 |
79,215 |
-6,274 |
Jun17 |
170324 |
48.34 |
48.74 |
48.11 |
48.51 |
+0.25 |
82,824 |
112,517 |
+14,068 |
Jul17 |
170324 |
48.74 |
49.10 |
48.49 |
48.87 |
+0.24 |
31,580 |
54,912 |
+1,415 |
Aug17 |
170324 |
49.00 |
49.23 |
48.75 |
49.13 |
+0.24 |
12,433 |
19,127 |
+708 |
Sep17 |
170324 |
49.20 |
49.44 |
48.99 |
49.33 |
+0.23 |
8,958 |
38,491 |
+808 |
Oct17 |
170324 |
49.37 |
49.56 |
49.32 |
49.48 |
+0.22 |
9,531 |
14,328 |
+3,651 |
Nov17 |
170324 |
49.49 |
49.68 |
49.29 |
49.60 |
+0.21 |
2,904 |
5,151 |
-214 |
Dec17 |
170324 |
49.50 |
49.80 |
49.40 |
49.70 |
+0.20 |
22,842 |
114,382 |
-1,000 |
Jan18 |
170324 |
49.77 |
49.77 |
49.77 |
49.77 |
+0.19 |
1,195 |
4,950 |
-239 |
Feb18 |
170324 |
49.83 |
49.83 |
49.83 |
49.83 |
+0.18 |
466 |
4,334 |
-59 |
Mar18 |
170324 |
49.87 |
49.87 |
49.87 |
49.87 |
+0.17 |
734 |
9,229 |
+126 |
Apr18 |
170324 |
49.90 |
49.90 |
49.90 |
49.90 |
+0.17 |
170 |
2,075 |
+53 |
May18 |
170324 |
49.92 |
49.92 |
49.92 |
49.92 |
+0.16 |
173 |
983 |
+146 |
Jun18 |
170324 |
49.94 |
49.94 |
49.94 |
49.94 |
+0.16 |
1,662 |
31,068 |
-393 |
Jul18 |
170324 |
49.93 |
49.93 |
49.93 |
49.93 |
+0.16 |
0 |
367 |
+0 |
Aug18 |
170324 |
49.92 |
49.92 |
49.92 |
49.92 |
+0.16 |
0 |
1,588 |
+0 |
Total Volume and Open Interest |
258,637 |
616,740 |
+14,137 |
US Dollar Index(ICE) |
Jun17 |
170324 |
99.570 |
99.815 |
99.355 |
99.442 |
-0.120 |
30,154 |
71,922 |
+554 |
Sep17 |
170324 |
99.490 |
99.635 |
99.215 |
99.293 |
-0.120 |
162 |
927 |
+4 |
Dec17 |
170324 |
99.335 |
99.450 |
99.070 |
99.143 |
-0.105 |
59 |
456 |
+1 |
Total Volume and Open Interest |
30,381 |
73,318 |
+565 |
Australian Dollar(CME) |
Jun17 |
170324 |
76.16 |
76.29 |
75.93 |
76.17 |
-0.05 |
100,776 |
133,875 |
+1,330 |
Sep17 |
170324 |
76.00 |
76.17 |
75.84 |
76.06 |
-0.05 |
103 |
920 |
+55 |
Dec17 |
170324 |
75.90 |
75.96 |
75.84 |
75.96 |
-0.05 |
1 |
59 |
+0 |
Total Volume and Open Interest |
101,192 |
135,432 |
+1,428 |
British Pound(CME) |
Jun17 |
170324 |
125.47 |
125.49 |
124.96 |
125.26 |
-0.17 |
113,163 |
246,932 |
-4,021 |
Sep17 |
170324 |
125.45 |
125.79 |
125.29 |
125.57 |
-0.18 |
57 |
456 |
+6 |
Dec17 |
170324 |
125.92 |
126.11 |
125.30 |
125.92 |
-0.17 |
22 |
213 |
+1 |
Total Volume and Open Interest |
113,464 |
248,466 |
-4,014 |
Canadian Dollar(CME) |
Jun17 |
170324 |
74.97 |
75.02 |
74.79 |
74.83 |
-0.22 |
61,709 |
114,807 |
-46 |
Sep17 |
170324 |
75.06 |
75.13 |
74.92 |
74.94 |
-0.21 |
88 |
1,864 |
+41 |
Dec17 |
170324 |
75.08 |
75.10 |
75.06 |
75.06 |
-0.22 |
15 |
1,446 |
+5 |
Mar18 |
170324 |
75.24 |
75.24 |
75.19 |
75.19 |
-0.22 |
0 |
94 |
+0 |
Total Volume and Open Interest |
62,025 |
119,189 |
+66 |
Japanese Yen(CME) |
Jun17 |
170324 |
90.40 |
90.72 |
90.01 |
90.58 |
+0.24 |
245,301 |
192,376 |
+1,959 |
Sep17 |
170324 |
90.40 |
91.08 |
90.40 |
90.96 |
+0.24 |
614 |
904 |
+329 |
Dec17 |
170324 |
91.28 |
91.50 |
90.92 |
91.40 |
+0.24 |
5 |
92 |
+4 |
Total Volume and Open Interest |
247,166 |
194,055 |
+2,429 |
Swiss Franc(CME) |
Jun17 |
170324 |
101.17 |
101.64 |
100.94 |
101.48 |
+0.27 |
24,832 |
41,613 |
-928 |
Sep17 |
170324 |
102.09 |
102.22 |
101.59 |
102.09 |
+0.27 |
4 |
58 |
+3 |
Dec17 |
170324 |
102.75 |
102.85 |
102.29 |
102.75 |
+0.28 |
1 |
12 |
+1 |
Total Volume and Open Interest |
24,837 |
41,689 |
-924 |
EuroFX(CME) |
Jun17 |
170324 |
108.29 |
108.63 |
108.06 |
108.51 |
+0.20 |
199,399 |
401,161 |
-1,840 |
Sep17 |
170324 |
108.71 |
109.13 |
108.58 |
109.01 |
+0.19 |
531 |
1,504 |
+17 |
Dec17 |
170324 |
109.28 |
109.62 |
109.17 |
109.56 |
+0.19 |
29 |
384 |
+21 |
Total Volume and Open Interest |
201,748 |
404,450 |
-2,267 |
Mexican Peso(CME) |
Apr17 |
170324 |
530.25 |
530.25 |
530.25 |
530.25 |
+3.88 |
|
|
|
May17 |
170324 |
528.13 |
528.13 |
528.13 |
528.13 |
+3.88 |
|
|
|
Total Volume and Open Interest |
39,031 |
181,421 |
+4,657 |
Brazilian Real(CME) |
Apr17 |
170324 |
318.10 |
321.35 |
316.90 |
321.10 |
+1.90 |
1,141 |
23,129 |
-147 |
May17 |
170324 |
316.90 |
319.50 |
315.20 |
319.30 |
+2.00 |
45 |
71 |
-33 |
Jun17 |
170324 |
313.30 |
316.80 |
313.30 |
316.80 |
+1.90 |
100 |
4,748 |
-93 |
Jul17 |
170324 |
314.80 |
314.80 |
314.80 |
314.80 |
+1.85 |
|
|
|
Total Volume and Open Interest |
1,286 |
27,948 |
-273 |
30-Year T-Bonds(CBOT) |
Jun17 |
170324 |
150~160 |
151~060 |
150~060 |
151~030 |
+0~180 |
314,203 |
628,788 |
-3,941 |
Sep17 |
170324 |
149~050 |
150~000 |
149~050 |
149~280 |
+0~140 |
0 |
10 |
+0 |
Dec17 |
170324 |
149~280 |
149~280 |
149~280 |
149~280 |
+0~140 |
|
|
|
Total Volume and Open Interest |
314,203 |
628,798 |
-4,365 |
10-Year T-Notes(CBOT) |
Jun17 |
170324 |
124~105 |
124~190 |
124~070 |
124~170 |
+0~040 |
1,678,891 |
3,048,179 |
-505 |
Sep17 |
170324 |
123~295 |
124~010 |
123~270 |
124~000 |
+0~035 |
36 |
342 |
+22 |
Dec17 |
170324 |
124~000 |
124~000 |
124~000 |
124~000 |
+0~035 |
|
|
|
Total Volume and Open Interest |
1,678,927 |
3,048,521 |
-21,153 |
5-Year T-Notes(CBOT) |
Mar17 |
170324 |
117~312 |
118~006 |
117~296 |
118~006 |
+0~014 |
442 |
39,419 |
-374 |
Jun17 |
170324 |
117~164 |
117~224 |
117~142 |
117~212 |
+0~022 |
834,577 |
2,961,680 |
-2,005 |
Sep17 |
170324 |
117~026 |
117~026 |
117~026 |
117~026 |
+0~022 |
|
|
|
Total Volume and Open Interest |
835,019 |
3,001,099 |
-2,379 |
2 Year T-Notes(CBOT) |
Mar17 |
170324 |
108~156 |
108~156 |
108~136 |
108~156 |
+0~006 |
169 |
8,707 |
-14 |
Jun17 |
170324 |
108~046 |
108~066 |
108~042 |
108~064 |
+0~006 |
308,994 |
1,427,201 |
-16,069 |
Sep17 |
170324 |
108~052 |
108~052 |
108~052 |
108~052 |
+0~006 |
|
|
|
Total Volume and Open Interest |
309,163 |
1,435,908 |
-16,083 |
Eurodollars(CME) |
Jun17 |
170324 |
98.705 |
98.720 |
98.700 |
98.715 |
unch |
288,994 |
1,573,062 |
-35,523 |
Sep17 |
170324 |
98.570 |
98.590 |
98.565 |
98.580 |
-0.005 |
310,228 |
1,253,730 |
-1,638 |
Dec17 |
170324 |
98.435 |
98.460 |
98.430 |
98.450 |
-0.005 |
360,670 |
1,444,874 |
-426 |
Mar18 |
170324 |
98.325 |
98.345 |
98.315 |
98.340 |
-0.005 |
218,197 |
1,042,308 |
-8,140 |
Jun18 |
170324 |
98.200 |
98.225 |
98.190 |
98.220 |
-0.005 |
274,353 |
998,976 |
-13,442 |
Sep18 |
170324 |
98.080 |
98.120 |
98.080 |
98.110 |
-0.005 |
259,091 |
805,180 |
-15,695 |
Dec18 |
170324 |
97.970 |
98.000 |
97.955 |
97.990 |
-0.005 |
404,688 |
1,196,382 |
-4,250 |
Mar19 |
170324 |
97.895 |
97.930 |
97.880 |
97.915 |
-0.005 |
237,378 |
621,784 |
-18,922 |
Jun19 |
170324 |
97.820 |
97.855 |
97.805 |
97.845 |
unch |
167,719 |
616,751 |
-1,031 |
Sep19 |
170324 |
97.740 |
97.785 |
97.735 |
97.775 |
unch |
129,174 |
558,825 |
-2,830 |
Dec19 |
170324 |
97.665 |
97.700 |
97.650 |
97.690 |
unch |
170,494 |
570,557 |
-6,601 |
Mar20 |
170324 |
97.610 |
97.655 |
97.600 |
97.640 |
unch |
91,897 |
304,573 |
+4,861 |
Jun20 |
170324 |
97.570 |
97.605 |
97.555 |
97.595 |
+0.005 |
79,752 |
207,462 |
-6,942 |
Sep20 |
170324 |
97.525 |
97.560 |
97.510 |
97.550 |
+0.005 |
62,763 |
194,095 |
-7,923 |
Dec20 |
170324 |
97.465 |
97.505 |
97.455 |
97.490 |
unch |
61,445 |
220,388 |
-2,721 |
Mar21 |
170324 |
97.430 |
97.470 |
97.415 |
97.455 |
+0.005 |
56,551 |
100,287 |
-1,000 |
Jun21 |
170324 |
97.390 |
97.430 |
97.380 |
97.415 |
+0.005 |
34,104 |
108,488 |
-971 |
Sep21 |
170324 |
97.350 |
97.385 |
97.335 |
97.375 |
+0.010 |
34,866 |
58,888 |
-423 |
Total Volume and Open Interest |
3,333,902 |
12,368,748 |
-123,761 |
Ultra T-Bond(CBOT) |
Mar17 |
170322 |
161~18 |
162~12 |
161~17 |
161~22 |
+0~28 |
1,827 |
4,227 |
-1,135 |
Jun17 |
170324 |
160~07 |
161~04 |
159~25 |
161~01 |
+0~23 |
99,138 |
706,384 |
-3,544 |
Sep17 |
170324 |
159~31 |
159~31 |
159~31 |
159~31 |
-0~04 |
|
|
|
Total Volume and Open Interest |
99,138 |
706,384 |
-6,185 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170322 |
135~065 |
135~140 |
135~025 |
135~060 |
+0~130 |
689 |
5,435 |
-117 |
Jun17 |
170324 |
133~165 |
133~290 |
133~120 |
133~265 |
+0~075 |
110,905 |
332,601 |
+2,070 |
Sep17 |
170324 |
133~105 |
133~105 |
133~105 |
133~105 |
+0~055 |
|
|
|
Total Volume and Open Interest |
110,905 |
332,601 |
-150 |
30 Day Federal Funds(CBOT) |
Mar17 |
170324 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
4,758 |
104,656 |
-3,730 |
Apr17 |
170324 |
99.110 |
99.110 |
99.105 |
99.110 |
unch |
11,167 |
462,867 |
-5,131 |
May17 |
170324 |
99.095 |
99.095 |
99.090 |
99.095 |
unch |
9,622 |
265,785 |
-471 |
Jun17 |
170324 |
99.030 |
99.035 |
99.030 |
99.035 |
unch |
6,127 |
63,927 |
+867 |
Jul17 |
170324 |
98.975 |
98.980 |
98.970 |
98.980 |
unch |
25,011 |
125,752 |
-4,223 |
Aug17 |
170324 |
98.945 |
98.950 |
98.940 |
98.950 |
unch |
18,080 |
101,280 |
+272 |
Total Volume and Open Interest |
160,776 |
1,647,247 |
-10,428 |
Japanese Govt Bonds(SGX) |
Jun17 |
170323 |
150.46 |
150.52 |
150.43 |
150.44 |
-0.05 |
1,003 |
13,955 |
+55 |
Sep17 |
170323 |
150.44 |
150.44 |
150.44 |
150.44 |
-0.05 |
|
|
|
Dec17 |
170323 |
150.44 |
150.44 |
150.44 |
150.44 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,003 |
13,955 |
+55 |
Euro-Buxl(EUREX) |
Jun17 |
170324 |
166.44 |
167.48 |
165.90 |
167.06 |
+0.56 |
52,842 |
194,944 |
-6,249 |
Sep17 |
170324 |
164.60 |
165.38 |
164.10 |
165.22 |
+0.56 |
42 |
691 |
+100 |
Dec17 |
170324 |
163.52 |
163.52 |
163.52 |
163.52 |
+0.56 |
|
|
|
Total Volume and Open Interest |
52,884 |
195,635 |
-6,149 |
Euro-Bund(EUREX) |
Jun17 |
170324 |
159.94 |
160.35 |
159.73 |
160.22 |
+0.19 |
829,609 |
1,882,606 |
-55,471 |
Sep17 |
170324 |
161.41 |
161.88 |
161.31 |
161.78 |
+0.21 |
32 |
14,100 |
+1,827 |
Dec17 |
170324 |
159.92 |
159.92 |
159.92 |
159.92 |
+0.19 |
|
|
|
Total Volume and Open Interest |
829,641 |
1,896,706 |
-53,644 |
Euro-Bobl(EUREX) |
Jun17 |
170324 |
131.17 |
131.32 |
131.10 |
131.26 |
+0.02 |
436,270 |
1,368,383 |
-26,684 |
Sep17 |
170324 |
131.78 |
131.93 |
131.74 |
131.89 |
+0.02 |
923 |
3,558 |
+510 |
Dec17 |
170324 |
130.96 |
130.96 |
130.96 |
130.96 |
+0.02 |
|
|
|
Total Volume and Open Interest |
437,193 |
1,371,941 |
-26,174 |
Euro-Schatz(EUREX) |
Jun17 |
170324 |
112.14 |
112.17 |
112.12 |
112.14 |
-0.01 |
259,628 |
1,429,207 |
+14,233 |
Sep17 |
170324 |
111.95 |
111.95 |
111.95 |
111.95 |
+0.02 |
|
|
|
Dec17 |
170324 |
112.94 |
112.94 |
112.94 |
112.94 |
-0.01 |
|
|
|
Total Volume and Open Interest |
259,628 |
1,429,207 |
+14,233 |
3-Mth Euribor(EUREX) |
Mar17 |
170313 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
0 |
3,484 |
+0 |
Jun17 |
170324 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.005 |
750 |
33,916 |
-750 |
Sep17 |
170324 |
100.260 |
100.260 |
100.260 |
100.260 |
unch |
1 |
4,682 |
-1 |
Total Volume and Open Interest |
776 |
70,394 |
-738 |
Long Gilt(LIFFE) |
Mar17 |
170324 |
127~09 |
127~25 |
127~09 |
127~24 |
+0~08 |
4,887 |
45,585 |
-1,493 |
Jun17 |
170324 |
126~08 |
126~25 |
126~02 |
126~21 |
+0~09 |
260,500 |
662,698 |
-9,596 |
Total Volume and Open Interest |
265,387 |
708,285 |
-11,089 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170324 |
99.61 |
99.62 |
99.61 |
99.61 |
unch |
79,447 |
541,280 |
+11,145 |
Sep17 |
170324 |
99.55 |
99.56 |
99.53 |
99.55 |
+0.01 |
69,589 |
415,560 |
+2,383 |
Dec17 |
170324 |
99.49 |
99.51 |
99.47 |
99.50 |
+0.01 |
71,083 |
344,403 |
+7,275 |
Mar18 |
170324 |
99.44 |
99.46 |
99.42 |
99.44 |
unch |
90,940 |
269,801 |
-7,353 |
Jun18 |
170324 |
99.39 |
99.41 |
99.37 |
99.39 |
unch |
82,603 |
332,018 |
+9,709 |
Sep18 |
170324 |
99.33 |
99.36 |
99.31 |
99.34 |
+0.01 |
95,351 |
220,970 |
-5,720 |
Total Volume and Open Interest |
915,460 |
3,058,845 |
+25,704 |
3-Mth Euribor(LIFFE) |
Jun17 |
170324 |
100.305 |
100.315 |
100.305 |
100.310 |
unch |
78,342 |
501,568 |
-5,523 |
Sep17 |
170324 |
100.260 |
100.265 |
100.250 |
100.260 |
unch |
60,032 |
423,203 |
+5,698 |
Dec17 |
170324 |
100.210 |
100.220 |
100.205 |
100.215 |
unch |
60,063 |
360,185 |
-1,846 |
Total Volume and Open Interest |
769,971 |
3,981,249 |
-7,837 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170324 |
98.20 |
98.22 |
98.20 |
98.21 |
unch |
18,808 |
197,708 |
-8,210 |
Sep17 |
170324 |
98.19 |
98.21 |
98.19 |
98.20 |
unch |
32,390 |
194,548 |
+4,414 |
Dec17 |
170324 |
98.14 |
98.15 |
98.13 |
98.15 |
unch |
38,425 |
240,108 |
+8,255 |
Mar18 |
170324 |
98.06 |
98.08 |
98.05 |
98.07 |
+0.01 |
30,766 |
129,489 |
+5,376 |
Jun18 |
170324 |
97.96 |
97.99 |
97.96 |
97.98 |
+0.01 |
20,082 |
110,428 |
-605 |
Sep18 |
170324 |
97.87 |
97.90 |
97.86 |
97.89 |
+0.02 |
11,787 |
82,222 |
+3,818 |
Dec18 |
170324 |
97.78 |
97.80 |
97.76 |
97.79 |
+0.01 |
6,363 |
50,440 |
-842 |
Mar19 |
170324 |
97.69 |
97.72 |
97.68 |
97.71 |
+0.02 |
2,806 |
25,416 |
+485 |
Jun19 |
170324 |
97.61 |
97.64 |
97.61 |
97.62 |
+0.01 |
425 |
6,397 |
-203 |
Sep19 |
170324 |
97.53 |
97.56 |
97.53 |
97.55 |
+0.01 |
2 |
803 |
+4 |
Total Volume and Open Interest |
161,862 |
1,042,079 |
+12,504 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170324 |
97.22 |
97.23 |
97.19 |
97.21 |
-0.01 |
117,740 |
954,680 |
+3,895 |
Sep17 |
170324 |
97.21 |
97.21 |
97.21 |
97.21 |
-0.01 |
|
|
|
Total Volume and Open Interest |
117,740 |
954,680 |
+3,895 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170324 |
97.99 |
98.02 |
97.98 |
98.01 |
+0.01 |
203,488 |
902,778 |
-1,941 |
Sep17 |
170324 |
98.01 |
98.01 |
98.01 |
98.01 |
+0.01 |
|
|
|
Total Volume and Open Interest |
203,488 |
902,778 |
-1,941 |
Gold(CMX) |
Apr17 |
170324 |
1245.0 |
1251.9 |
1240.7 |
1248.5 |
+1.3 |
216,447 |
165,205 |
-5,718 |
Jun17 |
170324 |
1248.2 |
1255.0 |
1243.7 |
1251.7 |
+1.6 |
31,663 |
189,763 |
+10,505 |
Aug17 |
170324 |
1250.5 |
1257.3 |
1247.1 |
1255.0 |
+1.6 |
1,825 |
36,203 |
+442 |
Oct17 |
170324 |
1253.7 |
1261.1 |
1250.4 |
1258.2 |
+1.7 |
726 |
5,732 |
+231 |
Dec17 |
170324 |
1257.0 |
1263.9 |
1254.2 |
1261.5 |
+1.8 |
1,412 |
32,841 |
+444 |
Feb18 |
170324 |
1259.8 |
1266.4 |
1257.1 |
1264.8 |
+1.9 |
69 |
6,725 |
-20 |
Apr18 |
170324 |
1263.8 |
1268.3 |
1263.8 |
1268.3 |
+1.9 |
26 |
593 |
+3 |
Jun18 |
170324 |
1271.9 |
1272.1 |
1271.9 |
1271.9 |
+1.9 |
8 |
4,684 |
-7 |
Aug18 |
170324 |
1275.6 |
1275.6 |
1275.6 |
1275.6 |
+1.9 |
0 |
301 |
+0 |
Oct18 |
170324 |
1279.0 |
1279.4 |
1279.0 |
1279.4 |
+1.9 |
0 |
15 |
+0 |
Dec18 |
170324 |
1280.9 |
1283.3 |
1280.9 |
1283.3 |
+1.9 |
22 |
5,784 |
+5 |
Total Volume and Open Interest |
252,780 |
452,857 |
+5,977 |
Silver(CMX) |
Mar17 |
170324 |
1772.0 |
1772.0 |
1757.5 |
1772.0 |
+15.7 |
11 |
423 |
-7 |
May17 |
170324 |
1759.5 |
1780.0 |
1754.0 |
1774.8 |
+15.5 |
42,978 |
143,751 |
+790 |
Jul17 |
170324 |
1767.0 |
1785.5 |
1761.5 |
1782.1 |
+15.5 |
565 |
23,726 |
-26 |
Sep17 |
170324 |
1772.5 |
1790.5 |
1772.5 |
1789.0 |
+15.5 |
61 |
7,374 |
-3 |
Dec17 |
170324 |
1785.5 |
1802.0 |
1780.5 |
1798.9 |
+15.6 |
192 |
13,493 |
-62 |
Mar18 |
170324 |
1799.0 |
1809.0 |
1799.0 |
1809.0 |
+15.6 |
0 |
364 |
+0 |
May18 |
170324 |
1815.5 |
1815.5 |
1815.5 |
1815.5 |
+15.6 |
0 |
26 |
+0 |
Total Volume and Open Interest |
43,857 |
191,514 |
+695 |
Platinum(NYMEX) |
Apr17 |
170324 |
962.5 |
970.2 |
957.2 |
967.9 |
+4.1 |
21,665 |
24,753 |
-7,407 |
Jul17 |
170324 |
965.9 |
973.7 |
961.1 |
971.2 |
+3.6 |
10,464 |
37,843 |
+5,630 |
Oct17 |
170324 |
968.5 |
976.4 |
968.5 |
975.0 |
+3.5 |
197 |
2,737 |
+67 |
Jan18 |
170324 |
979.0 |
989.4 |
979.0 |
979.0 |
+3.5 |
58 |
338 |
+0 |
Total Volume and Open Interest |
32,387 |
65,747 |
-1,708 |
Palladium(NYMEX) |
Mar17 |
170324 |
815.10 |
815.10 |
788.30 |
815.10 |
+13.20 |
3 |
26 |
-1 |
Jun17 |
170324 |
802.00 |
815.80 |
799.20 |
813.35 |
+13.20 |
3,870 |
29,883 |
+794 |
Sep17 |
170324 |
806.65 |
815.00 |
806.65 |
813.80 |
+13.10 |
25 |
456 |
+13 |
Total Volume and Open Interest |
3,900 |
30,399 |
+805 |
Copper(CMX) |
Mar17 |
170324 |
263.00 |
263.35 |
261.35 |
262.35 |
-1.30 |
435 |
1,084 |
-188 |
May17 |
170324 |
265.10 |
265.25 |
261.70 |
263.10 |
-1.35 |
69,454 |
132,878 |
-2,923 |
Jul17 |
170324 |
266.75 |
266.75 |
263.25 |
264.60 |
-1.30 |
4,425 |
45,097 |
+774 |
Sep17 |
170324 |
267.75 |
267.75 |
265.35 |
266.00 |
-1.25 |
2,136 |
19,465 |
+550 |
Dec17 |
170324 |
268.20 |
268.70 |
266.95 |
267.55 |
-1.20 |
2,771 |
30,855 |
+940 |
Total Volume and Open Interest |
79,899 |
268,469 |
-854 |
E-mini DJIA Index(CBOT) |
Jun17 |
170324 |
20599 |
20674 |
20476 |
20575 |
-13 |
208,619 |
133,614 |
+504 |
Sep17 |
170324 |
20586 |
20605 |
20430 |
20514 |
-12 |
60 |
280 |
+6 |
Dec17 |
170324 |
20479 |
20500 |
20449 |
20479 |
-12 |
8 |
24 |
+7 |
Mar18 |
170324 |
20449 |
20449 |
20449 |
20449 |
-12 |
|
|
|
Total Volume and Open Interest |
208,687 |
133,918 |
+517 |
S & P 500(CME) |
Jun17 |
170324 |
2348.70 |
2348.70 |
2341.10 |
2344.80 |
+4.80 |
5,294 |
51,200 |
+2,097 |
Sep17 |
170324 |
2341.50 |
2347.80 |
2331.80 |
2341.50 |
+4.70 |
0 |
86 |
+0 |
Dec17 |
170324 |
2339.30 |
2345.60 |
2329.60 |
2339.30 |
+4.70 |
0 |
2 |
+0 |
Mar18 |
170324 |
2337.30 |
2343.60 |
2327.60 |
2337.30 |
+4.70 |
|
|
|
Total Volume and Open Interest |
5,294 |
51,288 |
+2,097 |
S & P 500 E-Mini(Globex) |
Jun17 |
170324 |
2341.00 |
2352.75 |
2331.75 |
2344.75 |
+4.75 |
1,883,451 |
2,857,290 |
-6,260 |
Sep17 |
170324 |
2339.25 |
2348.75 |
2328.75 |
2341.50 |
+4.75 |
2,308 |
3,269 |
+73 |
Dec17 |
170324 |
2343.25 |
2343.50 |
2337.75 |
2339.25 |
+4.75 |
68 |
1,225 |
+22 |
Mar18 |
170324 |
2337.25 |
2337.75 |
2335.50 |
2337.25 |
+4.75 |
3 |
18 |
-1 |
Total Volume and Open Interest |
1,885,830 |
2,861,802 |
-6,166 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170324 |
5357.00 |
5395.00 |
5347.50 |
5378.80 |
+24.30 |
335,865 |
239,630 |
+1,221 |
Sep17 |
170324 |
5369.00 |
5398.00 |
5352.50 |
5381.50 |
+24.20 |
106 |
241 |
+42 |
Dec17 |
170324 |
5383.30 |
5392.00 |
5383.00 |
5383.00 |
+24.20 |
1 |
19 |
+0 |
Total Volume and Open Interest |
335,973 |
239,900 |
+1,264 |
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 |
170324 |
1694.40 |
1705.20 |
1687.00 |
1693.10 |
-1.40 |
16,966 |
91,583 |
-868 |
Sep17 |
170324 |
1691.70 |
1701.70 |
1688.70 |
1691.70 |
-1.40 |
|
|
|
Total Volume and Open Interest |
16,966 |
91,583 |
-868 |
Volatility Index(CBOE) |
Mar17 |
170322 |
12.30 |
12.85 |
12.15 |
12.15 |
-0.03 |
126,473 |
128,062 |
-24,004 |
Apr17 |
170324 |
14.25 |
14.65 |
13.69 |
13.93 |
-0.35 |
163,567 |
326,162 |
+12,115 |
May17 |
170324 |
14.80 |
15.08 |
14.35 |
14.40 |
-0.38 |
85,527 |
88,079 |
+6,812 |
Jun17 |
170324 |
15.48 |
15.69 |
15.08 |
15.13 |
-0.35 |
36,118 |
34,702 |
-79 |
Total Volume and Open Interest |
328,100 |
531,448 |
+21,498 |
S & P 600(CME) |
Mar17 |
170317 |
842.20 |
842.20 |
842.20 |
842.20 |
-1.90 |
|
|
|
Jun17 |
170324 |
824.60 |
824.60 |
824.60 |
824.60 |
+0.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170324 |
1352.60 |
1363.30 |
1346.80 |
1354.60 |
+4.00 |
231,697 |
546,309 |
-3,212 |
Sep17 |
170324 |
1357.70 |
1359.90 |
1348.70 |
1353.10 |
+4.00 |
20 |
228 |
+3 |
Dec17 |
170324 |
1351.60 |
1351.60 |
1351.60 |
1351.60 |
+4.00 |
0 |
80 |
+0 |
Total Volume and Open Interest |
231,717 |
546,617 |
-3,209 |
Nikkei 225(CME) |
Jun17 |
170324 |
18995 |
19230 |
18960 |
19155 |
+185 |
16,782 |
32,621 |
-695 |
Sep17 |
170324 |
19175 |
19300 |
19175 |
19175 |
+185 |
0 |
30 |
+0 |
Total Volume and Open Interest |
16,782 |
32,651 |
-695 |
Nikkei 225(SGX) |
Jun17 |
170324 |
19145 |
19160 |
19075 |
19160 |
+220 |
109,827 |
183,854 |
-1,605 |
Sep17 |
170323 |
18865 |
18910 |
18805 |
18910 |
+20 |
0 |
563 |
+0 |
Dec17 |
170324 |
19020 |
19020 |
19020 |
19020 |
+225 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
109,875 |
192,948 |
-1,579 |
Nikkei 225 Mini(JPX) |
Mar17 |
170309 |
19245 |
19410 |
19245 |
19310 |
+60 |
496,363 |
433,766 |
-10,601 |
Jun17 |
170323 |
18925 |
18975 |
18765 |
18930 |
+20 |
589,466 |
311,535 |
-202,720 |
Sep17 |
170323 |
18870 |
18925 |
18730 |
18890 |
+30 |
2,714 |
4,715 |
+19 |
Total Volume and Open Interest |
622,450 |
371,990 |
-218,171 |
Nikkei 225(JPX) |
Mar17 |
170309 |
19250 |
19410 |
19240 |
19310 |
+60 |
93,539 |
218,402 |
-117,245 |
Jun17 |
170323 |
18930 |
18980 |
18760 |
18930 |
+20 |
44,562 |
321,418 |
-15,266 |
Sep17 |
170323 |
18890 |
18920 |
18720 |
18890 |
+30 |
198 |
9,696 |
-6 |
Total Volume and Open Interest |
44,776 |
414,760 |
-15,024 |
Nikkei 225(CME) Yen |
Mar17 |
170309 |
19295 |
19435 |
19265 |
19415 |
+95 |
37,733 |
47,047 |
-5,302 |
Jun17 |
170324 |
18925 |
19165 |
18920 |
19095 |
+195 |
52,752 |
56,426 |
-479 |
Sep17 |
170324 |
19035 |
19050 |
19035 |
19050 |
+195 |
0 |
4 |
+0 |
Total Volume and Open Interest |
52,752 |
56,431 |
-479 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170309 |
19290 |
19420 |
19290 |
19410 |
+90 |
2 |
92 |
-2 |
Jun17 |
170324 |
19090 |
19090 |
19050 |
19090 |
+190 |
0 |
13 |
+0 |
Sep17 |
170324 |
19050 |
19050 |
19050 |
19050 |
+190 |
|
|
|
Total Volume and Open Interest |
0 |
13 |
+0 |
CAC 40(EURONEXT) |
Apr17 |
170324 |
5019.5 |
5023.5 |
4995.5 |
5012.0 |
-12.0 |
91,480 |
357,912 |
+3,079 |
May17 |
170324 |
4955.0 |
4955.5 |
4936.0 |
4948.5 |
-12.0 |
122 |
141 |
-38 |
Jun17 |
170324 |
4903.5 |
4907.0 |
4885.5 |
4898.5 |
-11.0 |
227 |
16,924 |
-14 |
Total Volume and Open Interest |
91,829 |
378,992 |
+3,027 |
Hang Seng Index(HKFE) |
Mar17 |
170324 |
24343 |
24449 |
24281 |
24381 |
+31 |
117,765 |
136,584 |
+962 |
Apr17 |
170324 |
24354 |
24458 |
24293 |
24392 |
+30 |
7,053 |
15,755 |
+4,325 |
Total Volume and Open Interest |
126,823 |
166,803 |
+6,189 |
DAX(EUREX) |
Jun17 |
170324 |
12065.5 |
12130.5 |
12036.5 |
12094.0 |
+22.0 |
88,891 |
173,072 |
+1,891 |
Sep17 |
170324 |
12058.5 |
12100.0 |
12028.5 |
12085.5 |
+22.0 |
315 |
4,979 |
-36 |
Dec17 |
170324 |
12078.5 |
12078.5 |
12078.5 |
12078.5 |
+20.5 |
0 |
1 |
+0 |
Total Volume and Open Interest |
89,206 |
178,052 |
+1,855 |
Mini-DAX(EUREX) |
Mar17 |
170317 |
12057.0 |
12120.0 |
12020.0 |
12084.5 |
+0.5 |
22,207 |
5,898 |
-3,195 |
Jun17 |
170324 |
12069.0 |
12127.0 |
12037.0 |
12094.0 |
+22.0 |
28,266 |
9,620 |
-444 |
Sep17 |
170324 |
12074.0 |
12096.0 |
12052.0 |
12085.5 |
+22.0 |
68 |
118 |
+4 |
Total Volume and Open Interest |
28,341 |
9,750 |
-441 |
DJ EuroSTOXX 50(EUREX) |
Mar17 |
170317 |
3436 |
3456 |
3428 |
3455 |
+16 |
1,785,575 |
1,304,661 |
-1,146,452 |
Jun17 |
170324 |
3373 |
3377 |
3358 |
3370 |
-6 |
1,152,384 |
3,944,187 |
-57,511 |
Sep17 |
170324 |
3365 |
3366 |
3351 |
3361 |
-6 |
346 |
43,433 |
+122 |
Total Volume and Open Interest |
1,152,733 |
4,024,438 |
-54,505 |
Swiss Market Index(EUREX) |
Mar17 |
170317 |
8672 |
8681 |
8648 |
8680 |
+30 |
82,683 |
119,570 |
-24,285 |
Jun17 |
170324 |
8484 |
8487 |
8436 |
8461 |
-11 |
35,272 |
197,739 |
-3,877 |
Sep17 |
170324 |
8437 |
8437 |
8437 |
8437 |
-11 |
156 |
3,914 |
+0 |
Total Volume and Open Interest |
35,428 |
201,683 |
-3,847 |
FT-SE 100(EURONEXT) |
Jun17 |
170324 |
7280.00 |
7281.50 |
7236.00 |
7259.50 |
-10.00 |
119,584 |
753,777 |
-2,202 |
Sep17 |
170324 |
7202.00 |
7202.00 |
7193.50 |
7195.00 |
-9.50 |
1 |
15 |
-1 |
Dec17 |
170324 |
7155.00 |
7155.00 |
7155.00 |
7155.00 |
-9.50 |
0 |
150 |
+0 |
Total Volume and Open Interest |
119,585 |
753,942 |
-2,203 |
SPI 200(SFE) |
Jun17 |
170324 |
5706.0 |
5760.0 |
5692.0 |
5747.0 |
+40.0 |
34,931 |
264,364 |
+2,003 |
Sep17 |
170324 |
5702.0 |
5702.0 |
5691.0 |
5691.0 |
+40.0 |
4 |
1,964 |
+1 |
Dec17 |
170324 |
5679.0 |
5679.0 |
5679.0 |
5679.0 |
+40.0 |
0 |
1,478 |
+0 |
Total Volume and Open Interest |
35,063 |
268,659 |
+2,123 |
FTSE MIB(ISE) |
Jun17 |
170324 |
19780.00 |
19790.00 |
19655.00 |
19752.00 |
+23.00 |
25,484 |
30,895 |
-217 |
Sep17 |
170324 |
19595.00 |
19695.00 |
19590.00 |
19665.00 |
+23.00 |
22 |
17 |
+5 |
Dec17 |
170324 |
19555.00 |
19555.00 |
19555.00 |
19555.00 |
+18.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
25,506 |
30,937 |
-212 |
KOSPI 200(KFE) |
Jun17 |
170324 |
283.00 |
284.35 |
282.05 |
282.85 |
-0.35 |
110,175 |
139,425 |
-2,131 |
Sep17 |
170324 |
283.40 |
284.80 |
282.65 |
283.35 |
-0.40 |
219 |
4,895 |
+11 |
Dec17 |
170324 |
284.30 |
284.30 |
283.95 |
283.95 |
-1.20 |
3 |
8,741 |
-3 |
Total Volume and Open Interest |
110,419 |
156,332 |
-2,128 |
GSCI(CME) |
Apr17 |
170324 |
378.30 |
378.60 |
377.15 |
378.25 |
+0.65 |
210 |
15,442 |
+164 |
May17 |
170324 |
380.65 |
380.65 |
380.65 |
380.65 |
+0.65 |
|
|
|
Jun17 |
170324 |
381.65 |
381.65 |
381.65 |
381.65 |
+0.65 |
|
|
|
Total Volume and Open Interest |
210 |
15,442 |
+164 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|