|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 29, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170329 |
970.50 |
976.00 |
967.25 |
969.00 |
-3.00 |
91,218 |
309,613 |
-3,296 |
Jul17 |
170329 |
980.50 |
986.50 |
978.00 |
979.50 |
-2.75 |
34,909 |
183,158 |
-297 |
Aug17 |
170329 |
983.50 |
987.50 |
980.00 |
981.50 |
-2.75 |
3,456 |
23,713 |
+58 |
Sep17 |
170329 |
975.25 |
979.75 |
972.25 |
973.50 |
-3.50 |
1,356 |
6,764 |
-90 |
Nov17 |
170329 |
971.00 |
976.00 |
966.75 |
968.00 |
-4.25 |
18,564 |
152,197 |
+1,346 |
Jan18 |
170329 |
976.25 |
981.25 |
972.75 |
973.50 |
-4.00 |
489 |
7,672 |
+113 |
Mar18 |
170329 |
979.00 |
982.25 |
975.00 |
976.00 |
-3.75 |
567 |
8,045 |
+94 |
May18 |
170329 |
985.00 |
985.00 |
978.00 |
979.00 |
-4.00 |
403 |
2,864 |
+109 |
Jul18 |
170329 |
989.00 |
989.00 |
983.75 |
984.00 |
-3.50 |
518 |
9,459 |
+194 |
Aug18 |
170329 |
978.75 |
984.50 |
978.75 |
978.75 |
-3.25 |
8 |
29 |
+6 |
Sep18 |
170329 |
965.75 |
977.75 |
965.75 |
965.75 |
-3.25 |
11 |
39 |
+7 |
Nov18 |
170329 |
959.00 |
961.75 |
956.25 |
956.25 |
-3.00 |
468 |
2,613 |
+187 |
Jan19 |
170329 |
959.00 |
959.00 |
959.00 |
959.00 |
-3.00 |
0 |
54 |
+0 |
Mar19 |
170329 |
959.00 |
959.00 |
959.00 |
959.00 |
-3.00 |
|
|
|
Total Volume and Open Interest |
151,969 |
706,259 |
-1,567 |
Soybean Meal(CBOT) |
May17 |
170329 |
315.10 |
317.40 |
314.70 |
315.80 |
+0.50 |
47,022 |
161,966 |
-4,687 |
Jul17 |
170329 |
319.00 |
320.90 |
318.20 |
319.20 |
+0.40 |
16,939 |
107,352 |
+1,521 |
Aug17 |
170329 |
318.70 |
321.10 |
318.60 |
319.50 |
+0.20 |
2,395 |
14,362 |
+66 |
Sep17 |
170329 |
318.50 |
320.80 |
318.40 |
319.10 |
unch |
1,411 |
12,067 |
+6 |
Oct17 |
170329 |
317.80 |
318.80 |
316.60 |
317.20 |
-0.30 |
1,052 |
11,683 |
+108 |
Dec17 |
170329 |
317.40 |
319.40 |
316.70 |
317.40 |
-0.30 |
7,722 |
51,535 |
-337 |
Jan18 |
170329 |
318.40 |
318.40 |
317.00 |
317.20 |
-0.50 |
586 |
3,418 |
+306 |
Mar18 |
170329 |
318.00 |
319.30 |
316.70 |
317.20 |
-0.70 |
482 |
3,916 |
+65 |
May18 |
170329 |
317.90 |
317.90 |
316.90 |
317.40 |
-0.40 |
93 |
1,900 |
+10 |
Jul18 |
170329 |
318.80 |
318.90 |
318.50 |
318.80 |
-0.20 |
154 |
1,997 |
-4 |
Total Volume and Open Interest |
77,906 |
371,514 |
-2,927 |
Soybean Oil(CBOT) |
May17 |
170329 |
32.44 |
32.65 |
32.17 |
32.21 |
-0.26 |
58,661 |
183,968 |
+1,358 |
Jul17 |
170329 |
32.71 |
32.92 |
32.44 |
32.48 |
-0.26 |
26,133 |
105,540 |
+1,644 |
Aug17 |
170329 |
32.80 |
32.96 |
32.51 |
32.55 |
-0.26 |
4,185 |
17,825 |
+270 |
Sep17 |
170329 |
32.86 |
33.01 |
32.59 |
32.60 |
-0.28 |
2,041 |
13,097 |
-38 |
Oct17 |
170329 |
32.86 |
33.05 |
32.60 |
32.64 |
-0.25 |
1,630 |
11,865 |
-133 |
Dec17 |
170329 |
33.06 |
33.19 |
32.76 |
32.80 |
-0.25 |
7,754 |
57,445 |
+600 |
Jan18 |
170329 |
33.26 |
33.34 |
32.93 |
32.96 |
-0.24 |
612 |
3,832 |
+118 |
Mar18 |
170329 |
33.48 |
33.49 |
33.10 |
33.13 |
-0.23 |
518 |
5,013 |
+183 |
May18 |
170329 |
33.61 |
33.62 |
33.20 |
33.24 |
-0.24 |
205 |
1,662 |
+86 |
Jul18 |
170329 |
33.78 |
33.78 |
33.38 |
33.38 |
-0.25 |
121 |
1,706 |
+39 |
Total Volume and Open Interest |
101,941 |
403,858 |
+4,144 |
Canola(WCE) |
May17 |
170329 |
495.6 |
496.1 |
493.0 |
493.8 |
-1.9 |
13,599 |
73,532 |
-6,448 |
Jul17 |
170329 |
499.7 |
500.2 |
497.7 |
498.6 |
-1.1 |
6,486 |
57,160 |
-144 |
Nov17 |
170329 |
485.4 |
486.2 |
483.6 |
484.9 |
-1.3 |
3,863 |
58,009 |
+139 |
Jan18 |
170329 |
489.4 |
490.7 |
489.3 |
490.3 |
-1.2 |
114 |
6,500 |
+63 |
Mar18 |
170329 |
494.6 |
495.1 |
494.6 |
494.6 |
-1.1 |
9 |
484 |
+7 |
Total Volume and Open Interest |
24,071 |
195,835 |
-6,383 |
Corn(CBOT) |
May17 |
170329 |
357.25 |
360.75 |
356.50 |
358.50 |
+0.75 |
146,440 |
586,671 |
-2,261 |
Jul17 |
170329 |
364.75 |
368.25 |
364.25 |
366.00 |
+0.50 |
59,156 |
367,874 |
+645 |
Sep17 |
170329 |
372.75 |
375.75 |
371.75 |
373.25 |
unch |
26,698 |
166,926 |
+1,570 |
Dec17 |
170329 |
381.00 |
384.25 |
380.25 |
382.00 |
+0.25 |
33,068 |
210,926 |
-1,280 |
Mar18 |
170329 |
390.50 |
393.25 |
389.75 |
391.50 |
+0.50 |
1,871 |
50,694 |
+432 |
May18 |
170329 |
396.00 |
398.25 |
395.00 |
397.00 |
+0.50 |
278 |
6,285 |
+75 |
Jul18 |
170329 |
399.50 |
402.50 |
398.25 |
400.25 |
+0.25 |
468 |
14,505 |
+39 |
Sep18 |
170329 |
394.00 |
394.25 |
394.00 |
394.00 |
+0.25 |
75 |
1,998 |
+23 |
Dec18 |
170329 |
395.00 |
397.25 |
393.50 |
395.25 |
unch |
722 |
16,797 |
+120 |
Mar19 |
170329 |
401.50 |
402.75 |
401.50 |
402.75 |
unch |
13 |
344 |
+4 |
Total Volume and Open Interest |
268,915 |
1,423,682 |
-572 |
Wheat(CBOT) |
May17 |
170329 |
424.00 |
427.50 |
422.50 |
425.50 |
+1.00 |
51,967 |
256,190 |
+2,729 |
Jul17 |
170329 |
436.75 |
440.75 |
436.00 |
438.50 |
+1.00 |
28,483 |
127,687 |
+2,032 |
Sep17 |
170329 |
451.00 |
455.50 |
451.00 |
453.75 |
+1.25 |
6,267 |
52,065 |
+597 |
Dec17 |
170329 |
472.50 |
475.25 |
470.75 |
473.75 |
+1.25 |
3,987 |
62,297 |
+1,059 |
Mar18 |
170329 |
489.50 |
490.00 |
485.75 |
488.50 |
+1.25 |
549 |
10,914 |
+229 |
May18 |
170329 |
499.50 |
499.50 |
497.25 |
497.75 |
+2.00 |
98 |
1,185 |
+16 |
Total Volume and Open Interest |
91,436 |
512,297 |
+6,688 |
Wheat(KCBT) |
May17 |
170329 |
424.25 |
427.25 |
421.25 |
423.50 |
-0.50 |
29,208 |
104,769 |
-234 |
Jul17 |
170329 |
437.00 |
440.00 |
434.50 |
436.50 |
-0.50 |
13,740 |
85,697 |
+1,064 |
Sep17 |
170329 |
452.00 |
455.00 |
449.25 |
451.50 |
-0.50 |
3,626 |
18,646 |
-531 |
Dec17 |
170329 |
475.00 |
477.25 |
472.00 |
474.25 |
+0.25 |
3,297 |
22,210 |
+287 |
Mar18 |
170329 |
489.75 |
491.00 |
488.50 |
490.25 |
+0.50 |
659 |
5,548 |
+12 |
May18 |
170329 |
499.50 |
499.50 |
497.00 |
498.50 |
-0.25 |
662 |
2,145 |
+258 |
Jul18 |
170329 |
503.00 |
503.00 |
502.00 |
502.25 |
+0.25 |
494 |
1,676 |
+137 |
Total Volume and Open Interest |
51,686 |
241,051 |
+993 |
Wheat(MGE) |
May17 |
170329 |
535.00 |
544.25 |
535.00 |
543.25 |
+8.25 |
3,963 |
28,002 |
-752 |
Jul17 |
170329 |
542.25 |
550.50 |
542.00 |
549.50 |
+7.50 |
1,470 |
18,453 |
+187 |
Sep17 |
170329 |
549.25 |
557.25 |
549.25 |
555.75 |
+6.75 |
687 |
9,561 |
-12 |
Dec17 |
170329 |
558.50 |
566.00 |
558.50 |
564.75 |
+6.50 |
362 |
7,466 |
+92 |
Mar18 |
170329 |
571.50 |
574.25 |
570.75 |
574.25 |
+5.75 |
283 |
4,156 |
+114 |
May18 |
170329 |
577.00 |
579.50 |
576.75 |
579.50 |
+5.75 |
89 |
1,803 |
+75 |
Total Volume and Open Interest |
6,854 |
69,814 |
-296 |
Oats(CBOT) |
May17 |
170329 |
234.00 |
234.50 |
229.00 |
231.25 |
-3.75 |
345 |
4,575 |
-52 |
Jul17 |
170329 |
223.50 |
225.00 |
220.50 |
222.50 |
-3.25 |
170 |
1,263 |
+84 |
Sep17 |
170329 |
221.00 |
223.50 |
221.00 |
221.50 |
-1.50 |
15 |
45 |
+1 |
Dec17 |
170329 |
222.50 |
222.75 |
220.50 |
221.25 |
-2.00 |
11 |
578 |
-4 |
Total Volume and Open Interest |
541 |
6,521 |
+29 |
Rough Rice(CBOT) |
May17 |
170329 |
9.76 |
9.89 |
9.75 |
9.86 |
+0.11 |
672 |
9,780 |
-82 |
Jul17 |
170329 |
10.02 |
10.12 |
10.01 |
10.12 |
+0.10 |
128 |
1,337 |
+89 |
Sep17 |
170329 |
10.26 |
10.33 |
10.26 |
10.33 |
+0.10 |
54 |
90 |
+36 |
Nov17 |
170329 |
10.49 |
10.49 |
10.49 |
10.49 |
+0.10 |
10 |
20 |
+0 |
Total Volume and Open Interest |
864 |
11,227 |
+43 |
Live Cattle(CME) |
Apr17 |
170329 |
120.950 |
121.750 |
120.785 |
121.350 |
+0.565 |
12,338 |
43,733 |
-4,154 |
Jun17 |
170329 |
111.850 |
112.635 |
111.580 |
111.850 |
+0.250 |
24,732 |
177,461 |
+2,690 |
Aug17 |
170329 |
107.180 |
108.150 |
106.980 |
107.550 |
+0.415 |
9,415 |
76,642 |
+1,208 |
Oct17 |
170329 |
106.830 |
107.680 |
106.680 |
107.230 |
+0.500 |
5,470 |
54,113 |
+957 |
Dec17 |
170329 |
107.680 |
108.400 |
107.580 |
108.000 |
+0.365 |
1,887 |
22,150 |
+258 |
Feb18 |
170329 |
107.500 |
108.250 |
107.500 |
107.800 |
+0.220 |
514 |
8,177 |
+164 |
Total Volume and Open Interest |
54,521 |
385,720 |
+1,173 |
Feeder Cattle(CME) |
Mar17 |
170329 |
132.800 |
133.400 |
132.600 |
133.300 |
+0.950 |
913 |
2,116 |
-201 |
Apr17 |
170329 |
133.250 |
135.485 |
132.950 |
134.400 |
+1.450 |
3,487 |
9,685 |
-550 |
May17 |
170329 |
132.000 |
133.985 |
131.600 |
133.235 |
+1.635 |
5,500 |
21,913 |
+315 |
Aug17 |
170329 |
133.650 |
135.735 |
133.630 |
134.850 |
+1.300 |
2,624 |
18,151 |
+275 |
Sep17 |
170329 |
133.325 |
135.100 |
132.985 |
134.300 |
+1.365 |
435 |
3,239 |
+107 |
Oct17 |
170329 |
131.685 |
133.700 |
131.685 |
132.850 |
+1.415 |
198 |
1,111 |
+37 |
Nov17 |
170329 |
129.700 |
131.785 |
129.700 |
130.985 |
+1.335 |
57 |
667 |
-13 |
Total Volume and Open Interest |
13,246 |
57,234 |
-25 |
Lean Hogs(CME) |
Apr17 |
170329 |
65.500 |
65.830 |
64.700 |
65.300 |
+0.200 |
7,217 |
23,848 |
-1,269 |
May17 |
170329 |
69.535 |
70.385 |
69.230 |
69.480 |
+0.080 |
254 |
1,960 |
+18 |
Jun17 |
170329 |
72.600 |
73.480 |
72.250 |
72.750 |
+0.300 |
17,415 |
81,089 |
+196 |
Jul17 |
170329 |
73.285 |
73.750 |
72.830 |
73.100 |
-0.050 |
4,718 |
21,614 |
-120 |
Aug17 |
170329 |
73.300 |
73.700 |
72.950 |
73.000 |
-0.300 |
3,289 |
28,600 |
+234 |
Oct17 |
170329 |
64.830 |
64.900 |
64.350 |
64.450 |
-0.450 |
2,352 |
28,700 |
+237 |
Dec17 |
170329 |
61.300 |
61.300 |
60.430 |
60.535 |
-0.665 |
1,304 |
16,902 |
+117 |
Feb18 |
170329 |
63.880 |
63.880 |
63.300 |
63.500 |
-0.785 |
119 |
3,292 |
-16 |
Total Volume and Open Interest |
36,834 |
208,544 |
-589 |
Class III Milk(CME) |
Mar17 |
170329 |
15.83 |
15.84 |
15.81 |
15.83 |
unch |
103 |
4,811 |
-18 |
Apr17 |
170329 |
15.20 |
15.35 |
15.07 |
15.19 |
+0.03 |
427 |
4,987 |
+55 |
May17 |
170329 |
15.60 |
15.73 |
15.46 |
15.63 |
+0.04 |
224 |
4,432 |
+1 |
Jun17 |
170329 |
15.96 |
16.04 |
15.83 |
16.01 |
+0.08 |
103 |
4,623 |
-1 |
Jul17 |
170329 |
16.50 |
16.55 |
16.45 |
16.55 |
+0.05 |
31 |
3,227 |
+17 |
Aug17 |
170329 |
16.81 |
16.84 |
16.75 |
16.78 |
-0.03 |
22 |
2,625 |
+11 |
Sep17 |
170329 |
16.89 |
16.95 |
16.82 |
16.93 |
+0.02 |
7 |
2,628 |
+3 |
Oct17 |
170329 |
16.77 |
16.79 |
16.74 |
16.74 |
-0.06 |
5 |
2,123 |
+2 |
Nov17 |
170329 |
16.63 |
16.66 |
16.59 |
16.59 |
unch |
9 |
1,893 |
+6 |
Dec17 |
170329 |
16.55 |
16.55 |
16.49 |
16.51 |
-0.01 |
2 |
1,932 |
+2 |
Jan18 |
170329 |
16.43 |
16.43 |
16.43 |
16.43 |
+0.01 |
0 |
569 |
+0 |
Feb18 |
170329 |
16.42 |
16.52 |
16.42 |
16.42 |
unch |
5 |
534 |
+5 |
Mar18 |
170329 |
16.36 |
16.38 |
16.33 |
16.33 |
-0.06 |
7 |
413 |
+7 |
Total Volume and Open Interest |
945 |
35,841 |
+90 |
Cocoa(ICE) |
May17 |
170329 |
2110 |
2119 |
2082 |
2086 |
-43 |
18,547 |
99,575 |
-507 |
Jul17 |
170329 |
2120 |
2123 |
2087 |
2091 |
-44 |
10,327 |
76,737 |
+442 |
Sep17 |
170329 |
2122 |
2129 |
2092 |
2097 |
-44 |
4,656 |
42,612 |
+341 |
Dec17 |
170329 |
2141 |
2147 |
2112 |
2115 |
-44 |
1,732 |
24,756 |
-16 |
Mar18 |
170329 |
2162 |
2171 |
2135 |
2138 |
-45 |
849 |
17,285 |
-77 |
May18 |
170329 |
2174 |
2186 |
2152 |
2155 |
-46 |
382 |
6,629 |
-87 |
Jul18 |
170329 |
2203 |
2203 |
2168 |
2172 |
-46 |
202 |
7,726 |
+0 |
Total Volume and Open Interest |
37,674 |
284,232 |
+288 |
Coffee "C"(ICE) |
May17 |
170329 |
138.80 |
140.30 |
137.55 |
139.30 |
+0.45 |
21,481 |
89,883 |
-4,668 |
Jul17 |
170329 |
141.25 |
142.65 |
139.95 |
141.70 |
+0.50 |
13,908 |
45,544 |
+2,036 |
Sep17 |
170329 |
143.85 |
144.95 |
142.45 |
144.05 |
+0.50 |
5,836 |
24,776 |
+895 |
Dec17 |
170329 |
146.85 |
148.30 |
145.75 |
147.35 |
+0.50 |
1,710 |
17,139 |
+197 |
Mar18 |
170329 |
150.50 |
151.50 |
149.00 |
150.60 |
+0.55 |
1,596 |
4,705 |
-55 |
May18 |
170329 |
151.65 |
153.30 |
151.05 |
152.70 |
+0.55 |
593 |
2,737 |
+154 |
Total Volume and Open Interest |
45,632 |
190,166 |
-1,244 |
Orange Juice(ICE) |
May17 |
170329 |
170.35 |
170.75 |
167.05 |
168.75 |
-1.75 |
1,691 |
8,469 |
-345 |
Jul17 |
170329 |
163.65 |
163.65 |
161.25 |
163.25 |
-1.45 |
207 |
1,873 |
-5 |
Sep17 |
170329 |
161.35 |
161.60 |
159.55 |
161.60 |
-0.65 |
53 |
826 |
+6 |
Nov17 |
170329 |
159.35 |
159.40 |
158.00 |
159.25 |
-0.10 |
14 |
249 |
-5 |
Jan18 |
170329 |
158.00 |
158.70 |
158.00 |
158.70 |
+0.50 |
0 |
13 |
+0 |
Mar18 |
170329 |
158.70 |
158.70 |
158.70 |
158.70 |
+0.50 |
|
|
|
Total Volume and Open Interest |
1,965 |
11,430 |
-349 |
Sugar #11(ICE) |
May17 |
170329 |
17.58 |
17.59 |
17.00 |
17.12 |
-0.44 |
54,934 |
310,851 |
-2,645 |
Jul17 |
170329 |
17.62 |
17.64 |
17.12 |
17.22 |
-0.38 |
31,437 |
184,655 |
+3,388 |
Oct17 |
170329 |
17.80 |
17.80 |
17.40 |
17.47 |
-0.30 |
8,683 |
123,880 |
+450 |
Mar18 |
170329 |
18.20 |
18.21 |
17.93 |
17.99 |
-0.18 |
6,476 |
97,148 |
+1,330 |
May18 |
170329 |
17.99 |
18.00 |
17.79 |
17.83 |
-0.13 |
2,496 |
31,794 |
-312 |
Jul18 |
170329 |
17.79 |
17.80 |
17.64 |
17.67 |
-0.10 |
874 |
16,062 |
+260 |
Oct18 |
170329 |
17.75 |
17.76 |
17.61 |
17.67 |
-0.06 |
472 |
17,937 |
+136 |
Mar19 |
170329 |
17.90 |
17.92 |
17.77 |
17.84 |
-0.04 |
215 |
10,297 |
+131 |
Total Volume and Open Interest |
105,617 |
802,601 |
+2,753 |
London Cocoa(LCE) |
May17 |
170329 |
1698 |
1707 |
1675 |
1686 |
-22 |
8,760 |
97,224 |
-1,640 |
Jul17 |
170329 |
1713 |
1719 |
1688 |
1698 |
-22 |
8,969 |
62,311 |
+1,851 |
Sep17 |
170329 |
1718 |
1727 |
1696 |
1706 |
-22 |
5,561 |
39,353 |
-841 |
Dec17 |
170329 |
1738 |
1744 |
1715 |
1723 |
-21 |
2,416 |
42,611 |
+114 |
Mar18 |
170329 |
1755 |
1760 |
1732 |
1739 |
-21 |
1,181 |
27,561 |
-25 |
May18 |
170329 |
1771 |
1773 |
1748 |
1752 |
-21 |
1,081 |
9,315 |
-359 |
Jul18 |
170329 |
1782 |
1785 |
1764 |
1764 |
-22 |
705 |
4,334 |
+13 |
Total Volume and Open Interest |
28,681 |
285,554 |
-884 |
London Sugar(LCE) |
May17 |
170329 |
495.50 |
496.00 |
483.50 |
485.30 |
-10.00 |
3,519 |
40,429 |
-391 |
Aug17 |
170329 |
491.20 |
491.40 |
480.50 |
482.50 |
-8.10 |
1,217 |
23,873 |
+206 |
Oct17 |
170329 |
481.00 |
481.10 |
470.90 |
472.90 |
-7.50 |
426 |
16,647 |
+24 |
Dec17 |
170329 |
475.40 |
475.60 |
466.30 |
467.90 |
-6.80 |
116 |
6,900 |
+62 |
Mar18 |
170329 |
475.90 |
476.10 |
467.60 |
469.10 |
-5.70 |
24 |
5,119 |
-4 |
Total Volume and Open Interest |
5,302 |
96,176 |
-103 |
Cotton(ICE) |
May17 |
170329 |
76.99 |
77.08 |
76.10 |
76.14 |
-0.74 |
14,721 |
148,919 |
-2,957 |
Jul17 |
170329 |
78.31 |
78.48 |
77.54 |
77.63 |
-0.65 |
7,473 |
54,168 |
+2,093 |
Oct17 |
170329 |
74.72 |
74.72 |
74.72 |
74.72 |
-0.81 |
11 |
40 |
+2 |
Dec17 |
170329 |
74.81 |
75.00 |
74.00 |
74.10 |
-0.79 |
1,862 |
69,688 |
-120 |
Mar18 |
170329 |
74.60 |
74.60 |
73.82 |
73.82 |
-0.76 |
190 |
6,610 |
+42 |
May18 |
170329 |
74.50 |
74.50 |
73.77 |
73.77 |
-0.69 |
82 |
720 |
+30 |
Total Volume and Open Interest |
24,353 |
281,927 |
-907 |
Lumber(CME) |
May17 |
170329 |
367.9 |
374.2 |
367.9 |
369.2 |
unch |
196 |
3,886 |
+28 |
Jul17 |
170329 |
376.3 |
382.0 |
376.2 |
378.4 |
+0.4 |
60 |
1,112 |
+18 |
Sep17 |
170329 |
379.0 |
383.3 |
379.0 |
380.0 |
+0.6 |
11 |
297 |
+5 |
Nov17 |
170329 |
375.0 |
380.0 |
375.0 |
380.0 |
+1.3 |
1 |
88 |
+0 |
Total Volume and Open Interest |
268 |
5,400 |
+51 |
Crude Oil(NYM) |
May17 |
170329 |
48.47 |
49.63 |
48.38 |
49.51 |
+1.14 |
466,176 |
615,742 |
-3,533 |
Jun17 |
170329 |
48.99 |
50.10 |
48.91 |
50.00 |
+1.10 |
104,492 |
331,268 |
-619 |
Jul17 |
170329 |
49.29 |
50.42 |
49.28 |
50.35 |
+1.08 |
40,963 |
142,011 |
+507 |
Aug17 |
170329 |
49.62 |
50.63 |
49.56 |
50.59 |
+1.06 |
17,492 |
89,440 |
+273 |
Sep17 |
170329 |
49.84 |
50.82 |
49.79 |
50.76 |
+1.03 |
23,337 |
159,500 |
+330 |
Oct17 |
170329 |
49.92 |
50.92 |
49.92 |
50.88 |
+0.99 |
10,814 |
70,589 |
+1,897 |
Nov17 |
170329 |
50.28 |
50.97 |
50.04 |
50.96 |
+0.95 |
12,125 |
53,709 |
+2,652 |
Dec17 |
170329 |
50.12 |
51.05 |
50.10 |
51.01 |
+0.90 |
44,687 |
251,781 |
-26 |
Jan18 |
170329 |
50.43 |
51.04 |
50.19 |
51.04 |
+0.87 |
7,386 |
55,172 |
+454 |
Feb18 |
170329 |
50.22 |
51.05 |
50.22 |
51.05 |
+0.84 |
5,009 |
28,808 |
-773 |
Mar18 |
170329 |
50.23 |
51.07 |
50.23 |
51.05 |
+0.82 |
5,951 |
41,549 |
-613 |
Apr18 |
170329 |
50.64 |
51.03 |
50.63 |
51.03 |
+0.79 |
3,250 |
16,282 |
+14 |
May18 |
170329 |
51.00 |
51.00 |
51.00 |
51.00 |
+0.76 |
2,180 |
11,095 |
+64 |
Jun18 |
170329 |
50.28 |
50.97 |
50.20 |
50.96 |
+0.73 |
8,834 |
78,832 |
-669 |
Jul18 |
170329 |
50.90 |
50.90 |
50.90 |
50.90 |
+0.70 |
652 |
12,811 |
-477 |
Aug18 |
170329 |
50.84 |
50.84 |
50.84 |
50.84 |
+0.68 |
602 |
8,548 |
+196 |
Total Volume and Open Interest |
772,117 |
2,223,656 |
-769 |
e-miNY Crude Oil(NYM) |
May17 |
170329 |
48.425 |
49.650 |
48.375 |
49.500 |
+1.125 |
9,725 |
2,550 |
+78 |
Jun17 |
170329 |
49.050 |
50.100 |
48.925 |
50.000 |
+1.100 |
213 |
450 |
+31 |
Jul17 |
170329 |
49.400 |
50.350 |
49.325 |
50.350 |
+1.075 |
20 |
210 |
+1 |
Aug17 |
170329 |
50.225 |
50.600 |
50.225 |
50.600 |
+1.075 |
11 |
37 |
+10 |
Sep17 |
170329 |
50.375 |
50.750 |
50.375 |
50.750 |
+1.025 |
4 |
147 |
+2 |
Oct17 |
170329 |
50.100 |
50.875 |
50.100 |
50.875 |
+0.975 |
3 |
20 |
-1 |
Nov17 |
170329 |
50.950 |
50.950 |
49.500 |
50.950 |
+0.950 |
43 |
65 |
+43 |
Dec17 |
170329 |
50.950 |
51.100 |
50.950 |
51.000 |
+0.900 |
46 |
135 |
+14 |
Jan18 |
170329 |
51.050 |
51.050 |
51.050 |
51.050 |
+0.875 |
4 |
127 |
+4 |
Feb18 |
170329 |
51.050 |
51.050 |
51.050 |
51.050 |
+0.850 |
4 |
45 |
+4 |
Total Volume and Open Interest |
10,083 |
3,921 |
+182 |
NY Harbor ULSD(NYM) |
Apr17 |
170329 |
152.16 |
154.43 |
151.92 |
154.25 |
+2.58 |
26,485 |
28,628 |
-9,349 |
May17 |
170329 |
152.19 |
154.82 |
152.09 |
154.60 |
+2.59 |
50,274 |
118,225 |
+4,351 |
Jun17 |
170329 |
152.60 |
155.47 |
152.60 |
155.28 |
+2.64 |
23,197 |
70,119 |
+3,269 |
Jul17 |
170329 |
153.73 |
156.25 |
153.73 |
156.09 |
+2.71 |
8,220 |
39,494 |
+940 |
Aug17 |
170329 |
155.05 |
157.16 |
154.98 |
157.01 |
+2.70 |
3,351 |
20,746 |
-86 |
Sep17 |
170329 |
156.47 |
158.25 |
156.15 |
158.17 |
+2.66 |
3,373 |
22,347 |
+704 |
Oct17 |
170329 |
157.22 |
159.34 |
157.22 |
159.27 |
+2.62 |
1,081 |
9,626 |
-101 |
Nov17 |
170329 |
158.53 |
160.34 |
158.53 |
160.20 |
+2.57 |
676 |
11,122 |
-24 |
Dec17 |
170329 |
159.04 |
161.22 |
158.95 |
160.95 |
+2.52 |
4,259 |
58,233 |
+60 |
Jan18 |
170329 |
160.33 |
161.75 |
160.33 |
161.72 |
+2.47 |
108 |
7,434 |
+57 |
Feb18 |
170329 |
160.69 |
162.05 |
160.69 |
162.03 |
+2.42 |
34 |
3,803 |
+3 |
Mar18 |
170329 |
161.40 |
161.80 |
161.40 |
161.80 |
+2.38 |
25 |
4,205 |
+1 |
Apr18 |
170329 |
159.50 |
161.00 |
159.25 |
160.96 |
+2.33 |
16 |
2,303 |
+3 |
May18 |
170329 |
161.00 |
161.00 |
160.00 |
160.28 |
+2.27 |
9 |
1,172 |
+3 |
Total Volume and Open Interest |
121,378 |
421,611 |
-149 |
RBOB Gasoline(NYM) |
Apr17 |
170329 |
163.10 |
167.49 |
162.83 |
167.20 |
+3.71 |
29,060 |
20,751 |
-7,293 |
May17 |
170329 |
163.35 |
167.53 |
163.01 |
167.34 |
+3.70 |
48,389 |
129,836 |
+1,312 |
Jun17 |
170329 |
163.92 |
167.14 |
163.22 |
166.96 |
+3.29 |
25,879 |
65,305 |
-1,606 |
Jul17 |
170329 |
162.65 |
166.12 |
162.65 |
165.92 |
+3.09 |
12,436 |
35,843 |
+31 |
Aug17 |
170329 |
162.09 |
164.48 |
161.80 |
164.22 |
+2.94 |
4,133 |
22,146 |
-507 |
Sep17 |
170329 |
159.79 |
162.23 |
159.57 |
161.86 |
+2.82 |
5,908 |
28,863 |
+370 |
Oct17 |
170329 |
146.66 |
148.93 |
146.66 |
148.79 |
+2.70 |
3,064 |
14,480 |
+441 |
Nov17 |
170329 |
144.10 |
146.06 |
144.10 |
145.93 |
+2.60 |
1,076 |
8,654 |
+181 |
Dec17 |
170329 |
141.50 |
144.04 |
141.50 |
143.76 |
+2.57 |
3,926 |
32,833 |
-499 |
Jan18 |
170329 |
143.15 |
143.36 |
143.15 |
143.17 |
+2.57 |
132 |
4,971 |
-6 |
Total Volume and Open Interest |
134,806 |
386,164 |
-7,481 |
e-miNY RBOB Gasoline(NYM) |
Apr17 |
170329 |
167.20 |
167.20 |
167.20 |
167.20 |
+3.71 |
|
|
|
May17 |
170329 |
167.30 |
167.34 |
167.30 |
167.30 |
+3.66 |
|
|
|
Jun17 |
170329 |
167.00 |
167.00 |
166.96 |
167.00 |
+3.33 |
|
|
|
Jul17 |
170329 |
165.90 |
165.92 |
165.90 |
165.90 |
+3.07 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Apr17 |
170329 |
3.089 |
3.183 |
3.082 |
3.175 |
+0.079 |
59,543 |
21,707 |
-6,071 |
May17 |
170329 |
3.169 |
3.253 |
3.161 |
3.231 |
+0.054 |
112,699 |
311,779 |
+5,134 |
Jun17 |
170329 |
3.243 |
3.320 |
3.234 |
3.299 |
+0.048 |
34,611 |
125,086 |
-176 |
Jul17 |
170329 |
3.306 |
3.381 |
3.297 |
3.361 |
+0.044 |
35,049 |
137,992 |
+3,220 |
Aug17 |
170329 |
3.325 |
3.402 |
3.325 |
3.381 |
+0.042 |
15,360 |
57,840 |
+1,291 |
Sep17 |
170329 |
3.315 |
3.386 |
3.313 |
3.366 |
+0.040 |
10,004 |
100,643 |
+1,137 |
Oct17 |
170329 |
3.328 |
3.396 |
3.327 |
3.376 |
+0.039 |
16,109 |
119,298 |
+132 |
Nov17 |
170329 |
3.375 |
3.440 |
3.375 |
3.421 |
+0.039 |
4,093 |
41,914 |
-198 |
Dec17 |
170329 |
3.497 |
3.551 |
3.497 |
3.535 |
+0.038 |
5,559 |
54,037 |
+493 |
Jan18 |
170329 |
3.565 |
3.625 |
3.560 |
3.609 |
+0.036 |
6,370 |
80,599 |
+497 |
Feb18 |
170329 |
3.526 |
3.581 |
3.519 |
3.566 |
+0.032 |
1,591 |
29,688 |
-78 |
Mar18 |
170329 |
3.435 |
3.485 |
3.434 |
3.472 |
+0.030 |
2,834 |
50,311 |
+9 |
Apr18 |
170329 |
2.908 |
2.938 |
2.907 |
2.930 |
+0.013 |
3,890 |
77,431 |
+439 |
May18 |
170329 |
2.870 |
2.873 |
2.855 |
2.867 |
+0.009 |
3,164 |
25,084 |
+328 |
Jun18 |
170329 |
2.890 |
2.890 |
2.875 |
2.884 |
+0.008 |
821 |
14,950 |
+403 |
Jul18 |
170329 |
2.901 |
2.910 |
2.901 |
2.904 |
+0.008 |
396 |
14,992 |
+44 |
Total Volume and Open Interest |
317,100 |
1,373,526 |
+6,816 |
Brent Crude Oil(ICE) |
May17 |
170329 |
51.43 |
52.48 |
51.36 |
52.42 |
+1.09 |
195,521 |
219,156 |
-18,729 |
Jun17 |
170329 |
51.49 |
52.61 |
51.45 |
52.54 |
+1.12 |
236,775 |
545,144 |
+10,645 |
Jul17 |
170329 |
51.75 |
52.82 |
51.69 |
52.78 |
+1.12 |
73,284 |
308,016 |
+1,828 |
Aug17 |
170329 |
51.94 |
53.00 |
51.90 |
52.95 |
+1.09 |
27,869 |
130,546 |
-960 |
Sep17 |
170329 |
52.08 |
53.10 |
52.04 |
53.06 |
+1.06 |
27,608 |
184,112 |
-507 |
Oct17 |
170329 |
52.18 |
53.16 |
52.17 |
53.12 |
+1.02 |
12,970 |
103,246 |
+3,609 |
Nov17 |
170329 |
52.23 |
53.17 |
52.22 |
53.14 |
+0.98 |
10,297 |
61,265 |
+1,617 |
Dec17 |
170329 |
52.26 |
53.18 |
52.25 |
53.15 |
+0.95 |
67,137 |
244,431 |
-1,744 |
Jan18 |
170329 |
52.53 |
53.17 |
52.32 |
53.15 |
+0.91 |
3,210 |
47,155 |
+548 |
Feb18 |
170329 |
53.45 |
53.45 |
53.13 |
53.13 |
+0.88 |
1,675 |
31,783 |
+123 |
Mar18 |
170329 |
53.10 |
53.10 |
53.10 |
53.10 |
+0.86 |
1,676 |
32,393 |
-207 |
Apr18 |
170329 |
53.06 |
53.06 |
53.06 |
53.06 |
+0.83 |
814 |
18,467 |
-174 |
May18 |
170329 |
53.01 |
53.01 |
53.01 |
53.01 |
+0.81 |
505 |
17,644 |
+92 |
Jun18 |
170329 |
52.20 |
52.96 |
52.17 |
52.94 |
+0.80 |
10,289 |
86,238 |
+758 |
Total Volume and Open Interest |
699,470 |
2,459,493 |
-232 |
Gas Oil(ICE) |
Apr17 |
170329 |
458.00 |
466.25 |
458.00 |
463.75 |
+4.00 |
47,567 |
148,759 |
-4,470 |
May17 |
170329 |
459.50 |
467.50 |
459.25 |
465.00 |
+3.75 |
45,934 |
110,649 |
+1,319 |
Jun17 |
170329 |
461.00 |
468.75 |
460.50 |
466.25 |
+3.50 |
43,433 |
136,847 |
-2,598 |
Jul17 |
170329 |
462.00 |
470.00 |
462.00 |
467.50 |
+3.50 |
18,246 |
70,880 |
+94 |
Aug17 |
170329 |
463.50 |
471.75 |
463.50 |
469.00 |
+3.25 |
8,755 |
46,161 |
+791 |
Sep17 |
170329 |
465.75 |
474.00 |
465.75 |
471.25 |
+3.25 |
7,234 |
43,334 |
+432 |
Oct17 |
170329 |
469.50 |
476.50 |
469.50 |
473.75 |
+3.25 |
2,875 |
40,103 |
+165 |
Nov17 |
170329 |
470.75 |
476.00 |
470.75 |
474.50 |
+3.00 |
1,385 |
18,051 |
+12 |
Dec17 |
170329 |
470.00 |
477.75 |
470.00 |
475.00 |
+2.75 |
16,216 |
87,780 |
+837 |
Jan18 |
170329 |
473.25 |
478.50 |
473.25 |
476.75 |
+2.75 |
1,142 |
16,249 |
+22 |
Total Volume and Open Interest |
200,162 |
893,370 |
-1,559 |
Ethanol(CBOT) |
Apr17 |
170329 |
1.563 |
1.577 |
1.539 |
1.566 |
+0.006 |
417 |
647 |
-344 |
May17 |
170329 |
1.591 |
1.601 |
1.563 |
1.588 |
+0.005 |
529 |
2,621 |
+399 |
Jun17 |
170329 |
1.579 |
1.584 |
1.561 |
1.579 |
unch |
26 |
654 |
-9 |
Jul17 |
170329 |
1.570 |
1.575 |
1.570 |
1.575 |
unch |
0 |
225 |
+0 |
Aug17 |
170329 |
1.557 |
1.570 |
1.557 |
1.570 |
unch |
0 |
554 |
+0 |
Sep17 |
170329 |
1.560 |
1.560 |
1.560 |
1.560 |
-0.006 |
0 |
66 |
+0 |
Oct17 |
170329 |
1.544 |
1.544 |
1.544 |
1.544 |
-0.006 |
0 |
182 |
+0 |
Nov17 |
170329 |
1.524 |
1.524 |
1.524 |
1.524 |
-0.006 |
0 |
84 |
+0 |
Total Volume and Open Interest |
972 |
5,055 |
+46 |
WTI Crude Oil(ICE) |
May17 |
170329 |
48.56 |
49.63 |
48.38 |
49.51 |
+1.14 |
46,626 |
73,041 |
-4,230 |
Jun17 |
170329 |
49.02 |
50.10 |
48.92 |
50.00 |
+1.10 |
47,623 |
111,972 |
+424 |
Jul17 |
170329 |
49.41 |
50.38 |
49.29 |
50.35 |
+1.08 |
18,653 |
51,856 |
-2,987 |
Aug17 |
170329 |
49.86 |
50.59 |
49.60 |
50.59 |
+1.06 |
5,697 |
20,646 |
-45 |
Sep17 |
170329 |
50.05 |
50.80 |
49.79 |
50.76 |
+1.03 |
4,100 |
39,163 |
-612 |
Oct17 |
170329 |
50.06 |
50.88 |
49.93 |
50.88 |
+0.99 |
2,148 |
17,088 |
+247 |
Nov17 |
170329 |
50.10 |
50.96 |
50.04 |
50.96 |
+0.95 |
1,291 |
5,167 |
+26 |
Dec17 |
170329 |
50.19 |
51.01 |
50.12 |
51.01 |
+0.90 |
15,982 |
112,270 |
-3,836 |
Jan18 |
170329 |
50.27 |
51.04 |
50.27 |
51.04 |
+0.87 |
616 |
4,763 |
-238 |
Feb18 |
170329 |
51.05 |
51.05 |
51.05 |
51.05 |
+0.84 |
196 |
4,271 |
-57 |
Mar18 |
170329 |
51.05 |
51.05 |
51.05 |
51.05 |
+0.82 |
158 |
9,228 |
-1 |
Apr18 |
170329 |
51.03 |
51.03 |
51.03 |
51.03 |
+0.79 |
12 |
2,056 |
-7 |
May18 |
170329 |
51.00 |
51.00 |
51.00 |
51.00 |
+0.76 |
34 |
1,037 |
+34 |
Jun18 |
170329 |
50.37 |
50.96 |
50.37 |
50.96 |
+0.73 |
313 |
30,999 |
+10 |
Jul18 |
170329 |
50.90 |
50.90 |
50.90 |
50.90 |
+0.70 |
4 |
363 |
-4 |
Aug18 |
170329 |
50.84 |
50.84 |
50.84 |
50.84 |
+0.68 |
4 |
1,588 |
+0 |
Total Volume and Open Interest |
148,641 |
609,650 |
-12,163 |
US Dollar Index(ICE) |
Jun17 |
170329 |
99.560 |
99.965 |
99.495 |
99.835 |
+0.285 |
31,745 |
75,502 |
+1,623 |
Sep17 |
170329 |
99.380 |
99.800 |
99.360 |
99.685 |
+0.295 |
167 |
909 |
-7 |
Dec17 |
170329 |
99.240 |
99.565 |
99.240 |
99.535 |
+0.295 |
129 |
526 |
+67 |
Total Volume and Open Interest |
32,065 |
76,984 |
+1,707 |
Australian Dollar(CME) |
Jun17 |
170329 |
76.25 |
76.64 |
76.20 |
76.59 |
+0.35 |
75,076 |
132,993 |
+535 |
Sep17 |
170329 |
76.24 |
76.51 |
76.10 |
76.48 |
+0.35 |
48 |
974 |
+31 |
Dec17 |
170329 |
76.31 |
76.39 |
76.31 |
76.39 |
+0.35 |
2 |
61 |
+2 |
Total Volume and Open Interest |
75,318 |
134,505 |
+482 |
British Pound(CME) |
Jun17 |
170329 |
124.84 |
125.02 |
124.02 |
124.61 |
-0.15 |
96,494 |
246,841 |
-318 |
Sep17 |
170329 |
124.89 |
125.31 |
124.34 |
124.91 |
-0.15 |
73 |
471 |
+5 |
Dec17 |
170329 |
125.10 |
125.63 |
124.75 |
125.25 |
-0.14 |
8 |
208 |
-5 |
Total Volume and Open Interest |
96,870 |
248,395 |
-348 |
Canadian Dollar(CME) |
Jun17 |
170329 |
74.80 |
75.15 |
74.71 |
75.11 |
+0.28 |
52,555 |
117,066 |
+1,780 |
Sep17 |
170329 |
74.90 |
75.25 |
74.82 |
75.21 |
+0.27 |
58 |
1,893 |
+33 |
Dec17 |
170329 |
75.06 |
75.33 |
74.98 |
75.33 |
+0.27 |
32 |
1,459 |
+11 |
Mar18 |
170329 |
75.47 |
75.47 |
75.13 |
75.47 |
+0.28 |
2 |
101 |
+1 |
Total Volume and Open Interest |
52,753 |
121,543 |
+1,847 |
Japanese Yen(CME) |
Jun17 |
170329 |
90.33 |
90.63 |
90.13 |
90.35 |
+0.02 |
139,634 |
193,645 |
-985 |
Sep17 |
170329 |
90.57 |
90.99 |
90.54 |
90.73 |
+0.02 |
82 |
970 |
+68 |
Dec17 |
170329 |
91.15 |
91.34 |
91.03 |
91.16 |
+0.03 |
5 |
120 |
+5 |
Total Volume and Open Interest |
140,099 |
195,607 |
-939 |
Swiss Franc(CME) |
Jun17 |
170329 |
101.31 |
101.37 |
100.73 |
100.84 |
-0.45 |
24,711 |
42,691 |
+1,804 |
Sep17 |
170329 |
101.44 |
101.96 |
101.37 |
101.44 |
-0.45 |
0 |
58 |
+0 |
Dec17 |
170329 |
102.08 |
102.57 |
102.08 |
102.08 |
-0.46 |
0 |
12 |
+0 |
Total Volume and Open Interest |
24,711 |
42,767 |
+1,804 |
EuroFX(CME) |
Jun17 |
170329 |
108.55 |
108.69 |
107.83 |
108.00 |
-0.51 |
191,949 |
405,290 |
+2,458 |
Sep17 |
170329 |
109.10 |
109.17 |
108.33 |
108.50 |
-0.51 |
651 |
1,666 |
+217 |
Dec17 |
170329 |
109.57 |
109.63 |
108.90 |
109.02 |
-0.52 |
12 |
393 |
+0 |
Total Volume and Open Interest |
193,928 |
408,852 |
+2,807 |
Mexican Peso(CME) |
Apr17 |
170329 |
531.25 |
531.25 |
531.25 |
531.25 |
+5.00 |
|
|
|
May17 |
170329 |
529.13 |
529.13 |
529.13 |
529.13 |
+5.13 |
|
|
|
Total Volume and Open Interest |
43,647 |
187,490 |
+1,865 |
Brazilian Real(CME) |
Apr17 |
170329 |
317.20 |
320.95 |
315.80 |
320.15 |
+1.65 |
2,343 |
21,846 |
-1,076 |
May17 |
170329 |
315.45 |
319.05 |
310.00 |
318.40 |
+1.75 |
1,170 |
1,163 |
+1,009 |
Jun17 |
170329 |
314.35 |
317.55 |
313.60 |
316.00 |
+1.65 |
32 |
5,476 |
-3 |
Jul17 |
170329 |
313.90 |
313.90 |
313.90 |
313.90 |
+1.55 |
|
|
|
Total Volume and Open Interest |
3,545 |
28,485 |
-70 |
30-Year T-Bonds(CBOT) |
Jun17 |
170329 |
150~170 |
151~130 |
150~120 |
151~070 |
+0~140 |
205,626 |
624,700 |
+3,688 |
Sep17 |
170329 |
149~080 |
150~000 |
149~080 |
150~000 |
+0~140 |
21 |
54 |
+3 |
Dec17 |
170329 |
150~000 |
150~000 |
150~000 |
150~000 |
+0~140 |
|
|
|
Total Volume and Open Interest |
205,647 |
624,754 |
+3,691 |
10-Year T-Notes(CBOT) |
Jun17 |
170329 |
124~090 |
124~210 |
124~065 |
124~185 |
+0~070 |
1,144,030 |
3,009,795 |
+7,863 |
Sep17 |
170329 |
123~300 |
124~030 |
123~300 |
124~020 |
+0~070 |
44 |
344 |
+4 |
Dec17 |
170329 |
124~020 |
124~020 |
124~020 |
124~020 |
+0~070 |
|
|
|
Total Volume and Open Interest |
1,144,074 |
3,010,139 |
+7,867 |
5-Year T-Notes(CBOT) |
Mar17 |
170329 |
117~252 |
118~014 |
117~252 |
118~014 |
+0~054 |
7,271 |
31,680 |
-6,349 |
Jun17 |
170329 |
117~156 |
117~236 |
117~146 |
117~220 |
+0~050 |
601,227 |
2,940,824 |
+8,751 |
Sep17 |
170329 |
117~034 |
117~034 |
117~034 |
117~034 |
+0~050 |
|
|
|
Total Volume and Open Interest |
608,498 |
2,972,504 |
+2,402 |
2 Year T-Notes(CBOT) |
Mar17 |
170329 |
108~142 |
108~160 |
108~142 |
108~142 |
+0~012 |
1,881 |
7,289 |
-544 |
Jun17 |
170329 |
108~044 |
108~070 |
108~042 |
108~064 |
+0~016 |
264,181 |
1,373,424 |
-30,747 |
Sep17 |
170329 |
108~052 |
108~052 |
108~052 |
108~052 |
+0~016 |
|
|
|
Total Volume and Open Interest |
266,062 |
1,380,713 |
-31,291 |
Eurodollars(CME) |
Jun17 |
170329 |
98.710 |
98.725 |
98.705 |
98.715 |
+0.010 |
175,956 |
1,537,181 |
-16,666 |
Sep17 |
170329 |
98.570 |
98.590 |
98.565 |
98.585 |
+0.015 |
126,102 |
1,248,066 |
+8,023 |
Dec17 |
170329 |
98.435 |
98.465 |
98.435 |
98.455 |
+0.020 |
217,290 |
1,431,937 |
+6,698 |
Mar18 |
170329 |
98.320 |
98.355 |
98.315 |
98.345 |
+0.020 |
140,571 |
1,034,962 |
+4,285 |
Jun18 |
170329 |
98.195 |
98.235 |
98.190 |
98.220 |
+0.015 |
174,859 |
991,094 |
-1,651 |
Sep18 |
170329 |
98.085 |
98.125 |
98.080 |
98.110 |
+0.015 |
171,235 |
795,366 |
-2,148 |
Dec18 |
170329 |
97.960 |
98.005 |
97.960 |
97.990 |
+0.015 |
271,369 |
1,254,584 |
+21,685 |
Mar19 |
170329 |
97.885 |
97.935 |
97.885 |
97.915 |
+0.010 |
155,542 |
644,873 |
+14,976 |
Jun19 |
170329 |
97.820 |
97.865 |
97.815 |
97.845 |
+0.010 |
141,829 |
635,812 |
+6,808 |
Sep19 |
170329 |
97.750 |
97.795 |
97.745 |
97.780 |
+0.015 |
96,265 |
558,435 |
-2,957 |
Dec19 |
170329 |
97.665 |
97.715 |
97.665 |
97.700 |
+0.015 |
163,976 |
560,723 |
-12,331 |
Mar20 |
170329 |
97.620 |
97.670 |
97.620 |
97.655 |
+0.015 |
74,662 |
307,535 |
+983 |
Jun20 |
170329 |
97.575 |
97.625 |
97.570 |
97.610 |
+0.015 |
41,717 |
195,393 |
-2,745 |
Sep20 |
170329 |
97.530 |
97.575 |
97.525 |
97.565 |
+0.015 |
35,610 |
200,289 |
+4,086 |
Dec20 |
170329 |
97.475 |
97.520 |
97.465 |
97.510 |
+0.020 |
47,859 |
222,968 |
+3,133 |
Mar21 |
170329 |
97.435 |
97.485 |
97.430 |
97.475 |
+0.020 |
27,050 |
99,739 |
-2,070 |
Jun21 |
170329 |
97.400 |
97.440 |
97.390 |
97.435 |
+0.020 |
23,009 |
110,351 |
+668 |
Sep21 |
170329 |
97.355 |
97.400 |
97.350 |
97.395 |
+0.020 |
25,138 |
59,185 |
-596 |
Total Volume and Open Interest |
2,195,375 |
12,380,371 |
+32,651 |
Ultra T-Bond(CBOT) |
Mar17 |
170322 |
161~18 |
162~12 |
161~17 |
161~22 |
+0~28 |
1,827 |
4,227 |
-1,135 |
Jun17 |
170329 |
160~12 |
161~18 |
160~07 |
161~10 |
+0~18 |
80,166 |
706,589 |
+187 |
Sep17 |
170329 |
160~07 |
160~07 |
160~07 |
160~07 |
+0~18 |
100 |
100 |
+100 |
Total Volume and Open Interest |
80,266 |
706,689 |
+287 |
Ultra 10-Yr T-Note(CBOT) |
Mar17 |
170322 |
135~065 |
135~140 |
135~025 |
135~060 |
+0~130 |
689 |
5,435 |
-117 |
Jun17 |
170329 |
133~180 |
134~020 |
133~150 |
133~305 |
+0~085 |
55,852 |
334,065 |
+550 |
Sep17 |
170329 |
133~065 |
133~065 |
133~065 |
133~065 |
+0~085 |
|
|
|
Total Volume and Open Interest |
55,852 |
334,065 |
+550 |
30 Day Federal Funds(CBOT) |
Mar17 |
170329 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
3,055 |
101,639 |
-1,759 |
Apr17 |
170329 |
99.110 |
99.110 |
99.105 |
99.110 |
unch |
4,743 |
457,704 |
-2,672 |
May17 |
170329 |
99.095 |
99.095 |
99.095 |
99.095 |
unch |
9,518 |
264,740 |
-313 |
Jun17 |
170329 |
99.030 |
99.035 |
99.030 |
99.035 |
unch |
4,809 |
68,820 |
+1,453 |
Jul17 |
170329 |
98.980 |
98.980 |
98.975 |
98.980 |
unch |
35,655 |
132,101 |
-1,318 |
Aug17 |
170329 |
98.950 |
98.955 |
98.950 |
98.955 |
unch |
20,167 |
103,271 |
+2,562 |
Total Volume and Open Interest |
147,597 |
1,658,840 |
+295 |
Japanese Govt Bonds(SGX) |
Jun17 |
170328 |
150.48 |
150.52 |
150.39 |
150.52 |
+0.03 |
1,788 |
15,343 |
+215 |
Sep17 |
170328 |
150.52 |
150.52 |
150.52 |
150.52 |
+0.03 |
|
|
|
Dec17 |
170328 |
150.52 |
150.52 |
150.52 |
150.52 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,788 |
15,343 |
+215 |
Euro-Buxl(EUREX) |
Jun17 |
170329 |
166.90 |
169.02 |
166.66 |
168.40 |
+0.70 |
48,576 |
187,733 |
+11,557 |
Sep17 |
170329 |
165.20 |
166.68 |
164.90 |
166.68 |
+0.80 |
338 |
972 |
+172 |
Dec17 |
170329 |
164.86 |
164.86 |
164.86 |
164.86 |
+0.70 |
|
|
|
Total Volume and Open Interest |
48,914 |
188,705 |
-2,867 |
Euro-Bund(EUREX) |
Jun17 |
170329 |
160.24 |
161.24 |
160.18 |
161.15 |
+0.55 |
710,691 |
1,850,241 |
+219,205 |
Sep17 |
170329 |
161.93 |
162.92 |
161.93 |
162.86 |
+0.63 |
2,572 |
18,145 |
+3,105 |
Dec17 |
170329 |
160.45 |
160.45 |
160.45 |
160.45 |
+0.55 |
1 |
0 |
+0 |
Total Volume and Open Interest |
713,264 |
1,868,386 |
-58,480 |
Euro-Bobl(EUREX) |
Jun17 |
170329 |
131.20 |
131.74 |
131.18 |
131.70 |
+0.36 |
508,535 |
1,333,396 |
+138,822 |
Sep17 |
170329 |
131.97 |
132.40 |
131.97 |
132.40 |
+0.41 |
1,199 |
8,529 |
+4,963 |
Dec17 |
170329 |
131.40 |
131.40 |
131.40 |
131.40 |
+0.36 |
|
|
|
Total Volume and Open Interest |
509,734 |
1,341,925 |
-75,548 |
Euro-Schatz(EUREX) |
Jun17 |
170329 |
112.09 |
112.23 |
112.08 |
112.21 |
+0.09 |
274,867 |
1,410,932 |
+142,139 |
Sep17 |
170329 |
112.02 |
112.02 |
112.02 |
112.02 |
+0.09 |
0 |
50 |
+0 |
Dec17 |
170329 |
113.01 |
113.01 |
113.01 |
113.01 |
+0.09 |
|
|
|
Total Volume and Open Interest |
274,867 |
1,410,982 |
+8,038 |
3-Mth Euribor(EUREX) |
Mar17 |
170313 |
100.330 |
100.330 |
100.330 |
100.330 |
+0.005 |
0 |
3,484 |
+0 |
Jun17 |
170329 |
100.315 |
100.315 |
100.315 |
100.315 |
-0.005 |
13 |
33,936 |
+5 |
Sep17 |
170329 |
100.285 |
100.285 |
100.285 |
100.285 |
+0.005 |
7 |
4,689 |
+7 |
Total Volume and Open Interest |
48 |
71,062 |
+488 |
Long Gilt(LIFFE) |
Mar17 |
170329 |
127~30 |
127~30 |
127~22 |
127~22 |
-0~08 |
1,428 |
45,081 |
-272 |
Jun17 |
170329 |
126~17 |
127~12 |
126~13 |
127~08 |
+0~12 |
144,953 |
672,423 |
+2,080 |
Total Volume and Open Interest |
146,381 |
717,506 |
+1,808 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170329 |
99.63 |
99.63 |
99.61 |
99.63 |
+0.00 |
19,521 |
522,791 |
-2,161 |
Sep17 |
170329 |
99.56 |
99.57 |
99.54 |
99.56 |
unch |
35,643 |
441,356 |
-1,954 |
Dec17 |
170329 |
99.50 |
99.52 |
99.48 |
99.50 |
unch |
61,076 |
357,130 |
+6,591 |
Mar18 |
170329 |
99.44 |
99.47 |
99.43 |
99.46 |
+0.01 |
72,932 |
291,116 |
+10,397 |
Jun18 |
170329 |
99.39 |
99.43 |
99.37 |
99.41 |
+0.01 |
73,322 |
327,662 |
+3,070 |
Sep18 |
170329 |
99.34 |
99.38 |
99.32 |
99.36 |
+0.02 |
47,186 |
224,246 |
-1,625 |
Total Volume and Open Interest |
633,202 |
3,093,346 |
+20,484 |
3-Mth Euribor(LIFFE) |
Jun17 |
170329 |
100.310 |
100.320 |
100.310 |
100.320 |
+0.005 |
105,560 |
510,829 |
-1,675 |
Sep17 |
170329 |
100.270 |
100.285 |
100.270 |
100.285 |
+0.010 |
72,190 |
421,709 |
-1,511 |
Dec17 |
170329 |
100.230 |
100.255 |
100.230 |
100.250 |
+0.010 |
124,516 |
353,132 |
-6,720 |
Total Volume and Open Interest |
956,177 |
4,033,976 |
-2,410 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170329 |
98.21 |
98.22 |
98.21 |
98.22 |
unch |
24,662 |
184,537 |
-153 |
Sep17 |
170329 |
98.20 |
98.21 |
98.19 |
98.21 |
unch |
22,029 |
186,670 |
-771 |
Dec17 |
170329 |
98.16 |
98.17 |
98.14 |
98.16 |
-0.01 |
31,156 |
248,183 |
+4,376 |
Mar18 |
170329 |
98.09 |
98.10 |
98.06 |
98.09 |
-0.01 |
29,677 |
138,056 |
+10,463 |
Jun18 |
170329 |
98.00 |
98.01 |
97.98 |
98.00 |
-0.01 |
20,626 |
109,114 |
+2,845 |
Sep18 |
170329 |
97.91 |
97.92 |
97.88 |
97.91 |
-0.02 |
10,282 |
78,133 |
+793 |
Dec18 |
170329 |
97.82 |
97.83 |
97.79 |
97.82 |
-0.02 |
7,635 |
48,496 |
-1,790 |
Mar19 |
170329 |
97.74 |
97.75 |
97.71 |
97.73 |
-0.02 |
2,989 |
27,616 |
-67 |
Jun19 |
170329 |
97.67 |
97.67 |
97.62 |
97.65 |
-0.02 |
849 |
7,873 |
+397 |
Sep19 |
170329 |
97.59 |
97.59 |
97.56 |
97.57 |
-0.03 |
1 |
968 |
-161 |
Total Volume and Open Interest |
150,554 |
1,035,171 |
+16,241 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170329 |
97.25 |
97.29 |
97.21 |
97.24 |
-0.03 |
113,744 |
962,014 |
-12,536 |
Sep17 |
170329 |
97.24 |
97.24 |
97.24 |
97.24 |
-0.03 |
|
|
|
Total Volume and Open Interest |
113,744 |
962,014 |
-12,536 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170329 |
98.05 |
98.06 |
98.01 |
98.04 |
-0.02 |
202,283 |
901,136 |
-15,102 |
Sep17 |
170329 |
98.04 |
98.04 |
98.04 |
98.04 |
-0.02 |
|
|
|
Total Volume and Open Interest |
202,283 |
901,136 |
-15,102 |
Gold(CMX) |
Apr17 |
170329 |
1250.8 |
1254.4 |
1246.9 |
1253.7 |
-1.9 |
237,274 |
123,905 |
-22,392 |
Jun17 |
170329 |
1253.0 |
1257.5 |
1250.0 |
1256.8 |
-2.0 |
70,825 |
238,996 |
+23,397 |
Aug17 |
170329 |
1257.0 |
1260.4 |
1254.1 |
1260.2 |
-1.9 |
3,050 |
38,519 |
+142 |
Oct17 |
170329 |
1260.1 |
1263.4 |
1257.0 |
1263.4 |
-2.0 |
853 |
5,684 |
+15 |
Dec17 |
170329 |
1264.3 |
1267.2 |
1260.1 |
1266.7 |
-1.9 |
12,092 |
41,765 |
+8,110 |
Feb18 |
170329 |
1264.8 |
1270.0 |
1264.5 |
1270.0 |
-1.9 |
411 |
6,707 |
-61 |
Apr18 |
170329 |
1273.4 |
1273.4 |
1270.0 |
1273.4 |
-2.0 |
1 |
600 |
+1 |
Jun18 |
170329 |
1277.0 |
1283.0 |
1277.0 |
1277.0 |
-2.0 |
2 |
4,697 |
+0 |
Aug18 |
170329 |
1278.9 |
1280.7 |
1278.8 |
1280.7 |
-2.0 |
0 |
302 |
+0 |
Oct18 |
170329 |
1284.6 |
1284.6 |
1281.2 |
1284.6 |
-2.0 |
0 |
18 |
+0 |
Dec18 |
170329 |
1286.8 |
1288.6 |
1286.8 |
1288.6 |
-2.0 |
15 |
5,782 |
+7 |
Total Volume and Open Interest |
325,400 |
472,405 |
+9,380 |
Silver(CMX) |
Mar17 |
170329 |
1822.8 |
1822.8 |
1814.0 |
1822.8 |
+0.3 |
10 |
47 |
-149 |
May17 |
170329 |
1820.5 |
1827.5 |
1805.5 |
1825.2 |
unch |
59,649 |
146,896 |
+2,265 |
Jul17 |
170329 |
1827.5 |
1834.0 |
1814.0 |
1832.7 |
unch |
5,030 |
26,799 |
+2,783 |
Sep17 |
170329 |
1827.0 |
1840.5 |
1827.0 |
1839.6 |
unch |
276 |
7,449 |
+20 |
Dec17 |
170329 |
1841.5 |
1850.5 |
1831.0 |
1849.5 |
-0.1 |
1,138 |
14,161 |
+508 |
Mar18 |
170329 |
1856.0 |
1859.6 |
1856.0 |
1859.6 |
-0.1 |
7 |
360 |
-4 |
May18 |
170329 |
1866.1 |
1866.1 |
1866.1 |
1866.1 |
-0.1 |
0 |
26 |
+0 |
Total Volume and Open Interest |
66,245 |
198,081 |
+5,422 |
Platinum(NYMEX) |
Apr17 |
170329 |
955.0 |
956.5 |
947.8 |
952.5 |
-4.9 |
22,128 |
12,339 |
-5,988 |
Jul17 |
170329 |
958.4 |
960.2 |
951.5 |
956.3 |
-4.4 |
12,785 |
49,315 |
+5,133 |
Oct17 |
170329 |
961.0 |
963.6 |
955.7 |
960.3 |
-4.5 |
196 |
2,926 |
+107 |
Jan18 |
170329 |
966.0 |
966.5 |
964.0 |
964.3 |
-4.5 |
2 |
338 |
+0 |
Total Volume and Open Interest |
35,124 |
65,005 |
-741 |
Palladium(NYMEX) |
Jun17 |
170329 |
790.80 |
796.00 |
785.00 |
790.20 |
-2.40 |
5,225 |
31,673 |
-112 |
Sep17 |
170329 |
793.95 |
794.15 |
787.40 |
790.65 |
-2.45 |
17 |
478 |
-6 |
Dec17 |
170329 |
791.70 |
791.70 |
791.70 |
791.70 |
-2.45 |
0 |
26 |
+0 |
Total Volume and Open Interest |
5,253 |
32,200 |
-127 |
Copper(CMX) |
Mar17 |
170329 |
266.75 |
267.35 |
265.45 |
267.00 |
+0.10 |
434 |
467 |
-202 |
May17 |
170329 |
266.80 |
268.70 |
265.70 |
267.75 |
+0.15 |
96,551 |
127,495 |
-669 |
Jul17 |
170329 |
268.35 |
270.10 |
267.15 |
269.25 |
+0.20 |
10,049 |
51,818 |
+4,569 |
Sep17 |
170329 |
269.75 |
271.50 |
268.80 |
270.65 |
+0.20 |
1,568 |
20,431 |
+333 |
Dec17 |
170329 |
271.05 |
272.90 |
270.10 |
272.05 |
+0.15 |
2,877 |
31,098 |
-24 |
Total Volume and Open Interest |
113,161 |
271,069 |
+4,565 |
E-mini DJIA Index(CBOT) |
Jun17 |
170329 |
20635 |
20663 |
20563 |
20601 |
-24 |
175,580 |
137,962 |
+2,300 |
Sep17 |
170329 |
20589 |
20598 |
20531 |
20544 |
-20 |
63 |
306 |
+9 |
Dec17 |
170329 |
20509 |
20509 |
20455 |
20509 |
-20 |
4 |
28 |
+4 |
Mar18 |
170329 |
20479 |
20479 |
20479 |
20479 |
-20 |
|
|
|
Total Volume and Open Interest |
175,647 |
138,296 |
+2,313 |
S & P 500(CME) |
Jun17 |
170329 |
2353.00 |
2357.00 |
2351.10 |
2357.00 |
+5.60 |
2,764 |
52,952 |
+1,498 |
Sep17 |
170329 |
2354.10 |
2355.20 |
2347.20 |
2354.10 |
+5.90 |
0 |
91 |
+5 |
Dec17 |
170329 |
2351.90 |
2353.00 |
2345.00 |
2351.90 |
+5.90 |
0 |
2 |
+0 |
Mar18 |
170329 |
2349.90 |
2351.00 |
2343.00 |
2349.90 |
+5.90 |
|
|
|
Total Volume and Open Interest |
2,764 |
53,045 |
+1,503 |
S & P 500 E-Mini(Globex) |
Jun17 |
170329 |
2353.00 |
2359.75 |
2348.75 |
2357.00 |
+5.50 |
1,614,233 |
2,887,081 |
+11,907 |
Sep17 |
170329 |
2349.00 |
2356.00 |
2346.00 |
2354.00 |
+5.75 |
2,219 |
3,652 |
+237 |
Dec17 |
170329 |
2347.00 |
2353.00 |
2345.00 |
2352.00 |
+6.00 |
21 |
1,224 |
+1 |
Mar18 |
170329 |
2350.00 |
2350.00 |
2350.00 |
2350.00 |
+6.00 |
0 |
18 |
+0 |
Total Volume and Open Interest |
1,616,473 |
2,891,975 |
+12,145 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170329 |
5409.00 |
5437.50 |
5404.80 |
5436.00 |
+31.00 |
276,499 |
240,669 |
+387 |
Sep17 |
170329 |
5420.30 |
5439.80 |
5409.80 |
5439.80 |
+32.30 |
527 |
338 |
+12 |
Dec17 |
170329 |
5434.50 |
5444.00 |
5434.50 |
5441.30 |
+32.30 |
0 |
20 |
+0 |
Total Volume and Open Interest |
277,030 |
241,037 |
+401 |
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 |
170329 |
1702.40 |
1710.20 |
1696.30 |
1709.40 |
+5.30 |
17,110 |
90,660 |
+184 |
Sep17 |
170329 |
1708.00 |
1708.00 |
1697.90 |
1708.00 |
+5.30 |
|
|
|
Total Volume and Open Interest |
17,110 |
90,660 |
+184 |
Volatility Index(CBOE) |
Mar17 |
170322 |
12.30 |
12.85 |
12.15 |
12.15 |
-0.03 |
126,473 |
128,062 |
-24,004 |
Apr17 |
170329 |
12.90 |
13.00 |
12.70 |
12.93 |
unch |
142,968 |
278,598 |
-13,441 |
May17 |
170329 |
13.55 |
13.63 |
13.35 |
13.53 |
-0.02 |
72,050 |
92,509 |
+1,279 |
Jun17 |
170329 |
14.40 |
14.40 |
14.15 |
14.23 |
-0.15 |
25,355 |
38,657 |
+1,998 |
Total Volume and Open Interest |
260,047 |
499,809 |
-8,542 |
S & P 600(CME) |
Mar17 |
170317 |
842.20 |
842.20 |
842.20 |
842.20 |
-1.90 |
|
|
|
Jun17 |
170329 |
833.50 |
833.50 |
833.50 |
833.50 |
+1.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170329 |
1365.50 |
1373.70 |
1361.00 |
1371.70 |
+7.70 |
170,197 |
543,172 |
-543 |
Sep17 |
170329 |
1365.00 |
1370.20 |
1365.00 |
1370.20 |
+7.70 |
24 |
230 |
+13 |
Dec17 |
170329 |
1368.70 |
1368.70 |
1368.70 |
1368.70 |
+7.70 |
0 |
80 |
+0 |
Total Volume and Open Interest |
170,221 |
543,482 |
-530 |
Nikkei 225(CME) |
Jun17 |
170329 |
19255 |
19315 |
19165 |
19220 |
-35 |
13,346 |
34,016 |
+631 |
Sep17 |
170329 |
19240 |
19240 |
19240 |
19240 |
-35 |
0 |
30 |
+0 |
Total Volume and Open Interest |
13,346 |
34,046 |
+631 |
Nikkei 225(SGX) |
Jun17 |
170329 |
19205 |
19215 |
19175 |
19205 |
+165 |
77,180 |
188,452 |
+3,127 |
Sep17 |
170329 |
19000 |
19170 |
18915 |
19170 |
+160 |
55 |
613 |
+13 |
Dec17 |
170329 |
19060 |
19060 |
19060 |
19060 |
+165 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
77,335 |
197,820 |
+3,140 |
Nikkei 225 Mini(JPX) |
Mar17 |
170309 |
19245 |
19410 |
19245 |
19310 |
+60 |
496,363 |
433,766 |
-10,601 |
Jun17 |
170328 |
18795 |
19075 |
18765 |
19040 |
+230 |
975,986 |
326,945 |
-10,167 |
Sep17 |
170328 |
18750 |
19030 |
18720 |
19000 |
+240 |
4,337 |
6,109 |
+533 |
Total Volume and Open Interest |
1,026,782 |
418,756 |
+20,556 |
Nikkei 225(JPX) |
Mar17 |
170309 |
19250 |
19410 |
19240 |
19310 |
+60 |
93,539 |
218,402 |
-117,245 |
Jun17 |
170328 |
18800 |
19080 |
18760 |
19040 |
+230 |
77,162 |
320,549 |
-3,715 |
Sep17 |
170328 |
18750 |
19030 |
18730 |
19000 |
+240 |
255 |
10,463 |
+639 |
Total Volume and Open Interest |
77,454 |
414,639 |
-3,110 |
Nikkei 225(CME) Yen |
Mar17 |
170309 |
19295 |
19435 |
19265 |
19415 |
+95 |
37,733 |
47,047 |
-5,302 |
Jun17 |
170329 |
19185 |
19245 |
19100 |
19165 |
-20 |
47,840 |
56,674 |
+1,086 |
Sep17 |
170329 |
19095 |
19120 |
19095 |
19120 |
-20 |
0 |
4 |
+0 |
Total Volume and Open Interest |
47,840 |
56,679 |
+1,086 |
Nikkei 225(CME) e-Mini Yen |
Mar17 |
170309 |
19290 |
19420 |
19290 |
19410 |
+90 |
2 |
92 |
-2 |
Jun17 |
170329 |
19170 |
19170 |
19170 |
19170 |
-10 |
0 |
13 |
+0 |
Sep17 |
170329 |
19120 |
19120 |
19120 |
19120 |
-20 |
|
|
|
Total Volume and Open Interest |
0 |
13 |
+0 |
CAC 40(EURONEXT) |
Apr17 |
170329 |
5056.5 |
5068.0 |
5037.5 |
5062.5 |
+23.0 |
80,211 |
360,460 |
+5,688 |
May17 |
170329 |
5000.0 |
5001.0 |
4977.0 |
4999.0 |
+23.0 |
13 |
248 |
+12 |
Jun17 |
170329 |
4949.0 |
4954.5 |
4930.0 |
4949.0 |
+23.0 |
231 |
17,111 |
+96 |
Total Volume and Open Interest |
80,455 |
381,834 |
+5,796 |
Hang Seng Index(HKFE) |
Mar17 |
170329 |
24352 |
24505 |
24336 |
24393 |
+38 |
162,138 |
105,840 |
-16,676 |
Apr17 |
170329 |
24369 |
24526 |
24357 |
24427 |
+54 |
63,214 |
59,599 |
+27,056 |
Total Volume and Open Interest |
226,016 |
180,698 |
+10,515 |
DAX(EUREX) |
Jun17 |
170329 |
12195.0 |
12265.5 |
12191.5 |
12232.5 |
+47.0 |
88,467 |
174,722 |
+24,254 |
Sep17 |
170329 |
12192.5 |
12256.0 |
12192.5 |
12224.0 |
+47.0 |
89 |
5,020 |
+54 |
Dec17 |
170329 |
12210.0 |
12225.0 |
12210.0 |
12217.0 |
+48.0 |
15 |
3,335 |
+14 |
Total Volume and Open Interest |
88,571 |
183,077 |
-826 |
Mini-DAX(EUREX) |
Mar17 |
170317 |
12057.0 |
12120.0 |
12020.0 |
12084.5 |
+0.5 |
22,207 |
5,898 |
-3,195 |
Jun17 |
170329 |
12200.0 |
12266.0 |
12193.0 |
12232.5 |
+47.0 |
26,576 |
9,575 |
+2,504 |
Sep17 |
170329 |
12222.0 |
12242.0 |
12211.0 |
12224.0 |
+47.0 |
37 |
135 |
+21 |
Total Volume and Open Interest |
26,620 |
9,728 |
+195 |
DJ EuroSTOXX 50(EUREX) |
Mar17 |
170317 |
3436 |
3456 |
3428 |
3455 |
+16 |
1,785,575 |
1,304,661 |
-1,146,452 |
Jun17 |
170329 |
3397 |
3411 |
3388 |
3399 |
+8 |
763,405 |
3,738,791 |
+3,871 |
Sep17 |
170329 |
3391 |
3401 |
3382 |
3390 |
+8 |
77 |
44,094 |
+694 |
Total Volume and Open Interest |
763,502 |
3,816,839 |
+4,569 |
Swiss Market Index(EUREX) |
Mar17 |
170317 |
8672 |
8681 |
8648 |
8680 |
+30 |
82,683 |
119,570 |
-24,285 |
Jun17 |
170329 |
8508 |
8537 |
8457 |
8518 |
+49 |
27,322 |
199,508 |
+8,260 |
Sep17 |
170329 |
8456 |
8495 |
8446 |
8494 |
+49 |
4 |
3,923 |
+9 |
Total Volume and Open Interest |
27,402 |
203,527 |
+789 |
FT-SE 100(EURONEXT) |
Jun17 |
170329 |
7280.50 |
7309.50 |
7237.50 |
7294.00 |
+24.00 |
100,313 |
749,656 |
+797 |
Sep17 |
170329 |
7224.50 |
7231.00 |
7211.00 |
7229.50 |
+24.00 |
0 |
29 |
+0 |
Dec17 |
170329 |
7190.00 |
7190.00 |
7190.00 |
7190.00 |
+24.50 |
0 |
150 |
+0 |
Total Volume and Open Interest |
100,313 |
749,835 |
+797 |
SPI 200(SFE) |
Jun17 |
170329 |
5811.0 |
5868.0 |
5792.0 |
5860.0 |
+47.0 |
33,637 |
268,593 |
-1,611 |
Sep17 |
170329 |
5804.0 |
5804.0 |
5804.0 |
5804.0 |
+48.0 |
1 |
1,963 |
+0 |
Dec17 |
170329 |
5792.0 |
5792.0 |
5792.0 |
5792.0 |
+48.0 |
0 |
1,478 |
+0 |
Total Volume and Open Interest |
33,639 |
272,911 |
-1,611 |
FTSE MIB(ISE) |
Jun17 |
170329 |
19960.00 |
19970.00 |
19750.00 |
19838.00 |
-53.00 |
23,806 |
31,853 |
-1,394 |
Sep17 |
170329 |
19875.00 |
19875.00 |
19700.00 |
19758.00 |
-58.00 |
16 |
72 |
+2 |
Dec17 |
170329 |
19648.00 |
19648.00 |
19648.00 |
19648.00 |
-58.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
23,822 |
31,950 |
-1,392 |
KOSPI 200(KFE) |
Jun17 |
170329 |
281.50 |
282.80 |
281.30 |
282.20 |
+0.65 |
128,894 |
271,583 |
+134,499 |
Sep17 |
170329 |
281.90 |
283.25 |
281.90 |
282.75 |
+0.65 |
266 |
9,881 |
+4,935 |
Dec17 |
170329 |
284.10 |
284.10 |
284.10 |
284.10 |
+0.60 |
4 |
17,513 |
+8,767 |
Total Volume and Open Interest |
129,164 |
302,448 |
+148,201 |
GSCI(CME) |
Apr17 |
170329 |
381.00 |
385.00 |
380.20 |
384.35 |
+4.40 |
120 |
15,486 |
-95 |
May17 |
170329 |
387.35 |
387.35 |
387.35 |
387.35 |
+5.00 |
|
|
|
Jun17 |
170329 |
388.35 |
388.35 |
388.35 |
388.35 |
+5.00 |
|
|
|
Total Volume and Open Interest |
120 |
15,486 |
-95 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|