|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 03, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170403 |
946.25 |
949.25 |
937.25 |
938.25 |
-7.75 |
182,739 |
316,642 |
+7,532 |
Jul17 |
170403 |
957.00 |
960.00 |
948.25 |
949.25 |
-7.75 |
90,812 |
192,073 |
+6,120 |
Aug17 |
170403 |
959.50 |
962.50 |
950.75 |
952.00 |
-7.50 |
10,134 |
26,086 |
+757 |
Sep17 |
170403 |
957.25 |
959.25 |
949.50 |
950.50 |
-6.00 |
2,866 |
7,006 |
+141 |
Nov17 |
170403 |
954.75 |
958.00 |
949.00 |
950.25 |
-3.75 |
52,590 |
153,841 |
+2,220 |
Jan18 |
170403 |
960.00 |
964.00 |
955.25 |
956.25 |
-3.50 |
1,093 |
7,938 |
+79 |
Mar18 |
170403 |
962.50 |
965.50 |
958.50 |
959.50 |
-3.00 |
882 |
8,448 |
+110 |
May18 |
170403 |
966.50 |
969.00 |
962.50 |
963.50 |
-3.00 |
629 |
3,591 |
+248 |
Jul18 |
170403 |
971.00 |
974.25 |
968.25 |
969.00 |
-2.25 |
848 |
9,932 |
+288 |
Aug18 |
170403 |
970.00 |
970.00 |
964.00 |
964.00 |
-2.00 |
23 |
48 |
+17 |
Sep18 |
170403 |
951.50 |
951.50 |
951.50 |
951.50 |
-2.00 |
0 |
39 |
+0 |
Nov18 |
170403 |
945.00 |
949.50 |
943.50 |
944.25 |
-2.00 |
758 |
3,014 |
+335 |
Jan19 |
170403 |
948.00 |
948.00 |
948.00 |
948.00 |
-2.00 |
12 |
59 |
+5 |
Mar19 |
170403 |
950.75 |
950.75 |
950.75 |
950.75 |
-1.00 |
|
|
|
Total Volume and Open Interest |
343,386 |
728,760 |
+17,852 |
Soybean Meal(CBOT) |
May17 |
170403 |
308.20 |
309.60 |
307.00 |
307.60 |
-0.80 |
85,782 |
155,515 |
+2,780 |
Jul17 |
170403 |
311.70 |
312.80 |
310.40 |
311.00 |
-0.80 |
44,576 |
113,094 |
+1,957 |
Aug17 |
170403 |
312.20 |
313.30 |
311.00 |
311.60 |
-0.70 |
8,052 |
15,975 |
+287 |
Sep17 |
170403 |
312.30 |
313.50 |
311.10 |
312.20 |
-0.20 |
3,075 |
13,522 |
+283 |
Oct17 |
170403 |
311.40 |
312.60 |
310.00 |
311.50 |
+0.10 |
2,562 |
11,790 |
-322 |
Dec17 |
170403 |
312.50 |
313.70 |
310.80 |
312.70 |
+0.30 |
10,791 |
53,280 |
+763 |
Jan18 |
170403 |
312.90 |
314.10 |
311.40 |
313.00 |
+0.50 |
335 |
3,558 |
+103 |
Mar18 |
170403 |
312.30 |
314.60 |
311.70 |
313.30 |
+0.60 |
401 |
4,351 |
+63 |
May18 |
170403 |
312.70 |
314.70 |
311.60 |
313.60 |
+0.80 |
260 |
2,448 |
+61 |
Jul18 |
170403 |
314.40 |
315.90 |
313.10 |
314.90 |
+1.00 |
331 |
2,311 |
+100 |
Total Volume and Open Interest |
156,335 |
377,500 |
+6,151 |
Soybean Oil(CBOT) |
May17 |
170403 |
31.78 |
32.10 |
31.35 |
31.42 |
-0.36 |
80,316 |
177,034 |
-2,450 |
Jul17 |
170403 |
32.07 |
32.38 |
31.63 |
31.71 |
-0.36 |
46,708 |
114,893 |
+7,777 |
Aug17 |
170403 |
32.24 |
32.48 |
31.74 |
31.81 |
-0.36 |
6,530 |
20,612 |
+1,441 |
Sep17 |
170403 |
32.32 |
32.53 |
31.84 |
31.90 |
-0.35 |
2,721 |
14,528 |
+274 |
Oct17 |
170403 |
32.32 |
32.59 |
31.89 |
31.95 |
-0.33 |
1,366 |
12,618 |
+98 |
Dec17 |
170403 |
32.50 |
32.73 |
32.04 |
32.11 |
-0.32 |
12,052 |
61,485 |
+1,208 |
Jan18 |
170403 |
32.71 |
32.88 |
32.22 |
32.27 |
-0.33 |
476 |
3,913 |
+38 |
Mar18 |
170403 |
32.91 |
33.07 |
32.40 |
32.45 |
-0.35 |
337 |
5,442 |
+82 |
May18 |
170403 |
33.02 |
33.19 |
32.56 |
32.59 |
-0.37 |
260 |
1,959 |
+3 |
Jul18 |
170403 |
33.27 |
33.34 |
32.70 |
32.73 |
-0.39 |
207 |
1,709 |
+34 |
Total Volume and Open Interest |
150,989 |
416,110 |
+8,504 |
Canola(WCE) |
May17 |
170403 |
483.2 |
485.7 |
473.7 |
484.5 |
+0.1 |
10,298 |
69,614 |
-1,469 |
Jul17 |
170403 |
486.6 |
490.0 |
477.8 |
488.9 |
+0.4 |
4,811 |
61,838 |
+227 |
Nov17 |
170403 |
471.8 |
479.4 |
471.8 |
476.7 |
+0.3 |
4,246 |
57,502 |
+1,026 |
Jan18 |
170403 |
480.6 |
483.1 |
480.1 |
480.1 |
-0.1 |
1,537 |
8,065 |
+939 |
Mar18 |
170403 |
486.9 |
486.9 |
483.5 |
483.5 |
-0.1 |
74 |
537 |
+30 |
Total Volume and Open Interest |
20,966 |
197,706 |
+753 |
Corn(CBOT) |
May17 |
170403 |
365.75 |
371.75 |
365.50 |
367.75 |
+3.50 |
302,099 |
588,736 |
+6,999 |
Jul17 |
170403 |
373.25 |
379.25 |
373.25 |
375.25 |
+3.50 |
146,359 |
394,954 |
+12,387 |
Sep17 |
170403 |
380.50 |
386.50 |
380.50 |
382.75 |
+3.50 |
44,923 |
171,973 |
+1,719 |
Dec17 |
170403 |
389.75 |
395.00 |
389.50 |
392.00 |
+3.75 |
71,839 |
212,061 |
+2,224 |
Mar18 |
170403 |
397.25 |
403.25 |
397.25 |
401.25 |
+4.00 |
5,482 |
55,467 |
-386 |
May18 |
170403 |
403.75 |
408.75 |
403.75 |
406.50 |
+3.75 |
666 |
7,125 |
+129 |
Jul18 |
170403 |
407.00 |
412.00 |
407.00 |
409.75 |
+3.50 |
2,133 |
15,133 |
+294 |
Sep18 |
170403 |
405.50 |
405.50 |
402.75 |
402.75 |
+1.75 |
4 |
2,000 |
-1 |
Dec18 |
170403 |
403.00 |
406.75 |
403.00 |
404.00 |
+1.75 |
1,827 |
16,515 |
+479 |
Mar19 |
170403 |
411.00 |
413.00 |
410.75 |
410.75 |
+1.25 |
7 |
346 |
+0 |
Total Volume and Open Interest |
575,354 |
1,464,974 |
+23,833 |
Wheat(CBOT) |
May17 |
170403 |
430.25 |
434.00 |
427.00 |
427.75 |
+1.25 |
97,629 |
247,338 |
-1,841 |
Jul17 |
170403 |
442.25 |
446.00 |
439.50 |
440.25 |
+1.25 |
47,917 |
134,760 |
+5,918 |
Sep17 |
170403 |
454.50 |
460.25 |
453.75 |
454.50 |
+1.00 |
11,319 |
52,297 |
+152 |
Dec17 |
170403 |
476.75 |
480.25 |
473.75 |
474.50 |
+0.75 |
10,328 |
65,912 |
+1,722 |
Mar18 |
170403 |
493.25 |
494.50 |
488.50 |
489.25 |
+0.75 |
1,196 |
11,396 |
+120 |
May18 |
170403 |
502.50 |
503.75 |
497.75 |
498.50 |
+0.75 |
255 |
1,320 |
+135 |
Total Volume and Open Interest |
168,855 |
515,096 |
+6,219 |
Wheat(KCBT) |
May17 |
170403 |
423.25 |
426.00 |
418.00 |
419.00 |
-1.50 |
26,336 |
108,417 |
+144 |
Jul17 |
170403 |
434.75 |
439.25 |
431.00 |
432.25 |
-1.50 |
17,995 |
96,428 |
+2,819 |
Sep17 |
170403 |
454.00 |
454.75 |
447.00 |
448.25 |
-1.25 |
4,514 |
19,506 |
+889 |
Dec17 |
170403 |
477.00 |
478.50 |
470.75 |
471.75 |
-1.50 |
4,680 |
23,511 |
+1,064 |
Mar18 |
170403 |
492.25 |
494.00 |
488.00 |
488.25 |
-1.00 |
1,111 |
6,596 |
+318 |
May18 |
170403 |
500.25 |
501.50 |
495.50 |
495.50 |
-1.50 |
257 |
2,209 |
+15 |
Jul18 |
170403 |
502.25 |
502.25 |
498.50 |
498.50 |
-2.00 |
257 |
1,792 |
+90 |
Total Volume and Open Interest |
55,150 |
258,819 |
+5,339 |
Wheat(MGE) |
May17 |
170403 |
534.25 |
536.50 |
530.25 |
531.00 |
-3.25 |
7,953 |
24,728 |
-1,240 |
Jul17 |
170403 |
542.25 |
544.00 |
538.00 |
538.50 |
-3.75 |
5,966 |
19,755 |
+682 |
Sep17 |
170403 |
549.50 |
551.75 |
546.00 |
546.50 |
-2.50 |
1,485 |
9,742 |
+133 |
Dec17 |
170403 |
557.00 |
561.25 |
555.25 |
556.25 |
-1.50 |
1,715 |
7,339 |
+178 |
Mar18 |
170403 |
567.75 |
569.25 |
565.50 |
566.00 |
-0.75 |
412 |
4,316 |
+99 |
May18 |
170403 |
573.00 |
573.50 |
571.00 |
571.25 |
-1.00 |
110 |
1,842 |
+36 |
Total Volume and Open Interest |
17,660 |
68,104 |
-108 |
Oats(CBOT) |
May17 |
170403 |
224.25 |
225.50 |
221.50 |
225.50 |
+1.25 |
849 |
3,744 |
-262 |
Jul17 |
170403 |
220.75 |
222.50 |
218.00 |
222.50 |
+1.75 |
366 |
1,704 |
+156 |
Sep17 |
170403 |
218.00 |
220.00 |
218.00 |
220.00 |
+0.75 |
31 |
85 |
-8 |
Dec17 |
170403 |
219.25 |
220.75 |
218.00 |
220.75 |
+1.25 |
16 |
586 |
-2 |
Total Volume and Open Interest |
1,268 |
6,179 |
-116 |
Rough Rice(CBOT) |
May17 |
170403 |
9.89 |
10.22 |
9.88 |
10.07 |
+0.17 |
813 |
9,182 |
-185 |
Jul17 |
170403 |
10.19 |
10.48 |
10.15 |
10.33 |
+0.18 |
261 |
1,803 |
+173 |
Sep17 |
170403 |
10.44 |
10.56 |
10.44 |
10.52 |
+0.16 |
41 |
102 |
+22 |
Nov17 |
170403 |
10.45 |
10.69 |
10.45 |
10.69 |
+0.16 |
4 |
21 |
+1 |
Total Volume and Open Interest |
1,119 |
11,108 |
+11 |
Live Cattle(CME) |
Apr17 |
170403 |
119.950 |
120.330 |
118.900 |
119.430 |
-0.520 |
8,215 |
36,086 |
-1,016 |
Jun17 |
170403 |
110.885 |
111.535 |
110.230 |
110.700 |
-0.185 |
23,938 |
184,616 |
+1,844 |
Aug17 |
170403 |
106.700 |
107.450 |
106.285 |
106.800 |
+0.050 |
9,286 |
77,540 |
+216 |
Oct17 |
170403 |
106.550 |
107.150 |
106.050 |
106.635 |
unch |
5,179 |
57,716 |
+834 |
Dec17 |
170403 |
107.230 |
107.885 |
106.785 |
107.480 |
+0.130 |
1,563 |
23,333 |
+332 |
Feb18 |
170403 |
107.385 |
108.000 |
106.900 |
107.700 |
+0.270 |
610 |
8,624 |
+171 |
Total Volume and Open Interest |
49,248 |
391,961 |
+2,504 |
Feeder Cattle(CME) |
Apr17 |
170403 |
133.880 |
134.450 |
132.575 |
133.075 |
-0.875 |
2,358 |
7,737 |
-225 |
May17 |
170403 |
132.600 |
133.350 |
131.350 |
131.800 |
-0.900 |
6,224 |
24,151 |
+362 |
Aug17 |
170403 |
133.575 |
134.435 |
132.500 |
133.350 |
-0.400 |
3,346 |
19,635 |
+527 |
Sep17 |
170403 |
132.900 |
133.785 |
131.880 |
133.000 |
-0.100 |
834 |
3,858 |
+173 |
Oct17 |
170403 |
131.800 |
132.485 |
130.800 |
132.100 |
+0.300 |
305 |
1,419 |
+69 |
Nov17 |
170403 |
130.000 |
130.650 |
129.000 |
130.485 |
+0.500 |
143 |
698 |
+5 |
Jan18 |
170403 |
124.680 |
125.980 |
124.600 |
125.885 |
+0.500 |
44 |
400 |
+18 |
Total Volume and Open Interest |
13,254 |
57,898 |
+929 |
Lean Hogs(CME) |
Apr17 |
170403 |
65.550 |
65.975 |
64.725 |
64.800 |
-0.880 |
4,243 |
18,008 |
-694 |
May17 |
170403 |
70.000 |
70.500 |
69.100 |
69.400 |
-0.450 |
307 |
1,906 |
-26 |
Jun17 |
170403 |
73.950 |
74.600 |
72.535 |
72.650 |
-1.200 |
12,399 |
79,749 |
+772 |
Jul17 |
170403 |
74.035 |
74.500 |
72.600 |
72.725 |
-1.310 |
3,692 |
22,533 |
+326 |
Aug17 |
170403 |
73.830 |
74.200 |
72.635 |
72.750 |
-1.000 |
3,321 |
28,742 |
+654 |
Oct17 |
170403 |
64.785 |
64.830 |
63.830 |
63.930 |
-0.855 |
1,636 |
29,076 |
+148 |
Dec17 |
170403 |
60.300 |
60.650 |
59.930 |
60.035 |
-0.665 |
670 |
17,224 |
-27 |
Feb18 |
170403 |
63.450 |
63.830 |
63.330 |
63.400 |
-0.450 |
301 |
3,499 |
+43 |
Total Volume and Open Interest |
26,585 |
203,405 |
+1,201 |
Class III Milk(CME) |
Mar17 |
170403 |
15.83 |
15.83 |
15.81 |
15.81 |
-0.02 |
72 |
4,747 |
-31 |
Apr17 |
170403 |
15.29 |
15.57 |
15.27 |
15.56 |
+0.25 |
324 |
5,128 |
+20 |
May17 |
170403 |
15.65 |
15.89 |
15.64 |
15.86 |
+0.11 |
270 |
4,508 |
+15 |
Jun17 |
170403 |
16.00 |
16.17 |
15.88 |
16.12 |
+0.11 |
199 |
4,718 |
+39 |
Jul17 |
170403 |
16.50 |
16.72 |
16.47 |
16.67 |
+0.08 |
50 |
3,277 |
+6 |
Aug17 |
170403 |
16.81 |
17.02 |
16.81 |
16.95 |
+0.10 |
58 |
2,711 |
+19 |
Sep17 |
170403 |
16.95 |
17.06 |
16.91 |
17.06 |
+0.10 |
57 |
2,680 |
+8 |
Oct17 |
170403 |
16.90 |
16.93 |
16.90 |
16.93 |
+0.07 |
13 |
2,148 |
+7 |
Nov17 |
170403 |
16.82 |
16.82 |
16.82 |
16.82 |
+0.04 |
13 |
1,937 |
+3 |
Dec17 |
170403 |
16.67 |
16.67 |
16.67 |
16.67 |
unch |
22 |
1,959 |
+9 |
Jan18 |
170403 |
16.56 |
16.56 |
16.55 |
16.56 |
unch |
23 |
592 |
+18 |
Feb18 |
170403 |
16.50 |
16.50 |
16.50 |
16.50 |
-0.01 |
13 |
550 |
+7 |
Mar18 |
170403 |
16.39 |
16.39 |
16.39 |
16.39 |
unch |
12 |
436 |
+10 |
Total Volume and Open Interest |
1,185 |
36,530 |
+168 |
Cocoa(ICE) |
May17 |
170403 |
2092 |
2111 |
2060 |
2107 |
+12 |
17,662 |
89,749 |
-3,426 |
Jul17 |
170403 |
2094 |
2114 |
2065 |
2111 |
+13 |
11,507 |
83,219 |
+2,944 |
Sep17 |
170403 |
2100 |
2118 |
2069 |
2116 |
+16 |
3,650 |
43,693 |
+1,024 |
Dec17 |
170403 |
2115 |
2135 |
2088 |
2133 |
+17 |
2,877 |
24,321 |
-135 |
Mar18 |
170403 |
2121 |
2156 |
2111 |
2154 |
+17 |
799 |
17,502 |
-60 |
May18 |
170403 |
2129 |
2170 |
2128 |
2170 |
+16 |
90 |
6,600 |
+19 |
Jul18 |
170403 |
2148 |
2187 |
2145 |
2187 |
+16 |
259 |
7,756 |
+69 |
Total Volume and Open Interest |
36,930 |
282,146 |
+475 |
Coffee "C"(ICE) |
May17 |
170403 |
138.80 |
142.80 |
137.50 |
137.85 |
-1.45 |
14,052 |
84,741 |
-1,311 |
Jul17 |
170403 |
141.25 |
145.15 |
139.95 |
140.25 |
-1.40 |
8,979 |
50,041 |
+2,639 |
Sep17 |
170403 |
143.55 |
147.35 |
142.40 |
142.60 |
-1.40 |
3,531 |
27,456 |
+330 |
Dec17 |
170403 |
146.95 |
150.75 |
145.65 |
145.95 |
-1.40 |
1,356 |
18,555 |
+49 |
Mar18 |
170403 |
150.00 |
153.90 |
148.95 |
149.10 |
-1.40 |
900 |
5,081 |
+56 |
May18 |
170403 |
155.50 |
155.50 |
151.20 |
151.20 |
-1.40 |
164 |
3,566 |
+61 |
Total Volume and Open Interest |
29,303 |
195,947 |
+2,023 |
Orange Juice(ICE) |
May17 |
170403 |
154.95 |
159.50 |
152.55 |
154.00 |
-3.00 |
2,925 |
6,771 |
-414 |
Jul17 |
170403 |
153.05 |
154.95 |
148.40 |
149.90 |
-3.15 |
1,158 |
2,678 |
+438 |
Sep17 |
170403 |
151.50 |
152.10 |
148.20 |
149.05 |
-2.95 |
526 |
1,015 |
+136 |
Nov17 |
170403 |
151.30 |
151.45 |
148.20 |
148.75 |
-2.95 |
182 |
350 |
+22 |
Jan18 |
170403 |
151.75 |
151.75 |
150.00 |
150.00 |
-3.00 |
68 |
60 |
+31 |
Mar18 |
170403 |
154.00 |
154.00 |
152.15 |
152.15 |
-3.70 |
11 |
10 |
+10 |
Total Volume and Open Interest |
4,880 |
10,894 |
+233 |
Sugar #11(ICE) |
May17 |
170403 |
16.93 |
17.18 |
16.47 |
16.54 |
-0.22 |
51,194 |
298,644 |
-6,776 |
Jul17 |
170403 |
17.04 |
17.26 |
16.61 |
16.68 |
-0.20 |
28,603 |
196,639 |
+3,161 |
Oct17 |
170403 |
17.22 |
17.44 |
16.90 |
16.98 |
-0.13 |
13,732 |
126,482 |
+1,001 |
Mar18 |
170403 |
17.69 |
17.92 |
17.47 |
17.54 |
-0.09 |
5,422 |
99,646 |
+192 |
May18 |
170403 |
17.58 |
17.76 |
17.33 |
17.41 |
-0.09 |
1,477 |
30,577 |
-157 |
Jul18 |
170403 |
17.45 |
17.62 |
17.18 |
17.27 |
-0.10 |
956 |
16,628 |
-99 |
Oct18 |
170403 |
17.45 |
17.61 |
17.24 |
17.28 |
-0.10 |
630 |
17,948 |
-25 |
Mar19 |
170403 |
17.63 |
17.80 |
17.49 |
17.49 |
-0.10 |
192 |
10,589 |
+9 |
Total Volume and Open Interest |
102,892 |
807,544 |
-2,476 |
London Cocoa(LCE) |
May17 |
170403 |
1676 |
1692 |
1650 |
1689 |
+10 |
10,983 |
94,400 |
-2,228 |
Jul17 |
170403 |
1685 |
1702 |
1660 |
1698 |
+9 |
7,770 |
62,093 |
-1,184 |
Sep17 |
170403 |
1693 |
1711 |
1672 |
1707 |
+11 |
2,426 |
39,708 |
+55 |
Dec17 |
170403 |
1710 |
1727 |
1690 |
1723 |
+12 |
6,246 |
43,477 |
+110 |
Mar18 |
170403 |
1726 |
1744 |
1709 |
1739 |
+12 |
1,593 |
29,062 |
+362 |
May18 |
170403 |
1742 |
1757 |
1727 |
1754 |
+13 |
760 |
8,755 |
-115 |
Jul18 |
170403 |
1747 |
1771 |
1741 |
1768 |
+15 |
473 |
4,816 |
+151 |
Total Volume and Open Interest |
30,265 |
285,672 |
-2,846 |
London Sugar(LCE) |
May17 |
170403 |
480.00 |
483.90 |
471.40 |
473.40 |
-3.80 |
6,441 |
37,031 |
-1,614 |
Aug17 |
170403 |
477.00 |
480.70 |
469.00 |
470.70 |
-4.30 |
3,876 |
26,777 |
+1,312 |
Oct17 |
170403 |
465.70 |
469.90 |
460.00 |
461.50 |
-2.90 |
604 |
17,599 |
+196 |
Dec17 |
170403 |
463.40 |
465.60 |
458.90 |
458.90 |
-2.90 |
256 |
7,231 |
+6 |
Mar18 |
170403 |
466.10 |
466.50 |
460.40 |
460.40 |
-2.80 |
287 |
5,096 |
+62 |
Total Volume and Open Interest |
11,512 |
97,072 |
-52 |
Cotton(ICE) |
May17 |
170403 |
77.31 |
78.07 |
75.44 |
75.47 |
-1.86 |
23,070 |
133,921 |
-2,235 |
Jul17 |
170403 |
78.56 |
79.25 |
77.10 |
77.12 |
-1.47 |
10,872 |
60,008 |
+1,817 |
Oct17 |
170403 |
75.05 |
75.05 |
73.78 |
73.78 |
-0.83 |
0 |
39 |
+0 |
Dec17 |
170403 |
74.05 |
74.50 |
73.40 |
73.48 |
-0.61 |
6,577 |
76,012 |
+2,624 |
Mar18 |
170403 |
73.89 |
74.18 |
73.15 |
73.24 |
-0.51 |
555 |
7,004 |
+226 |
May18 |
170403 |
73.77 |
73.98 |
73.24 |
73.24 |
-0.43 |
72 |
1,023 |
+52 |
Total Volume and Open Interest |
41,249 |
279,902 |
+2,531 |
Lumber(CME) |
May17 |
170403 |
376.9 |
377.7 |
372.6 |
374.0 |
-7.4 |
816 |
3,735 |
-38 |
Jul17 |
170403 |
385.6 |
385.6 |
381.6 |
383.2 |
-7.0 |
466 |
1,558 |
+166 |
Sep17 |
170403 |
386.5 |
387.4 |
385.1 |
386.3 |
-6.6 |
91 |
340 |
+30 |
Nov17 |
170403 |
384.9 |
384.9 |
384.9 |
384.9 |
-4.0 |
21 |
111 |
+7 |
Total Volume and Open Interest |
1,399 |
5,768 |
+170 |
Crude Oil(NYM) |
May17 |
170403 |
50.69 |
50.83 |
50.12 |
50.24 |
-0.36 |
527,607 |
582,782 |
-3,692 |
Jun17 |
170403 |
51.15 |
51.29 |
50.61 |
50.71 |
-0.36 |
161,672 |
328,618 |
+2,877 |
Jul17 |
170403 |
51.50 |
51.63 |
50.99 |
51.08 |
-0.34 |
54,314 |
140,355 |
-2,061 |
Aug17 |
170403 |
51.72 |
51.86 |
51.25 |
51.35 |
-0.31 |
31,427 |
91,526 |
+462 |
Sep17 |
170403 |
51.88 |
52.04 |
51.47 |
51.56 |
-0.28 |
35,731 |
173,456 |
+849 |
Oct17 |
170403 |
51.98 |
52.14 |
51.62 |
51.72 |
-0.23 |
12,607 |
67,896 |
-92 |
Nov17 |
170403 |
51.97 |
52.19 |
51.76 |
51.85 |
-0.18 |
7,923 |
49,100 |
-2,091 |
Dec17 |
170403 |
52.10 |
52.29 |
51.78 |
51.94 |
-0.14 |
48,038 |
257,287 |
+5 |
Jan18 |
170403 |
52.11 |
52.17 |
51.86 |
51.99 |
-0.11 |
3,635 |
60,838 |
+1,701 |
Feb18 |
170403 |
52.18 |
52.29 |
51.91 |
52.02 |
-0.08 |
2,266 |
27,761 |
-80 |
Mar18 |
170403 |
52.14 |
52.31 |
51.86 |
52.03 |
-0.06 |
3,983 |
45,630 |
+641 |
Apr18 |
170403 |
52.06 |
52.25 |
51.87 |
52.03 |
-0.03 |
780 |
16,732 |
-1 |
May18 |
170403 |
52.09 |
52.12 |
52.01 |
52.01 |
unch |
560 |
11,283 |
+158 |
Jun18 |
170403 |
51.97 |
52.16 |
51.79 |
51.98 |
+0.02 |
8,826 |
84,717 |
+1,443 |
Jul18 |
170403 |
51.93 |
51.93 |
51.93 |
51.93 |
+0.03 |
1,107 |
12,215 |
-45 |
Aug18 |
170403 |
51.88 |
51.88 |
51.88 |
51.88 |
+0.04 |
94 |
8,820 |
-43 |
Total Volume and Open Interest |
920,706 |
2,228,489 |
+3,777 |
e-miNY Crude Oil(NYM) |
May17 |
170403 |
50.725 |
50.825 |
50.125 |
50.250 |
-0.350 |
9,868 |
2,530 |
-56 |
Jun17 |
170403 |
51.125 |
51.300 |
50.625 |
50.700 |
-0.375 |
273 |
613 |
+15 |
Jul17 |
170403 |
51.425 |
51.575 |
51.050 |
51.075 |
-0.350 |
57 |
229 |
+3 |
Aug17 |
170403 |
51.350 |
51.800 |
51.325 |
51.350 |
-0.300 |
20 |
36 |
-2 |
Sep17 |
170403 |
51.475 |
51.975 |
51.475 |
51.550 |
-0.300 |
18 |
127 |
+0 |
Oct17 |
170403 |
51.775 |
52.075 |
51.675 |
51.725 |
-0.225 |
23 |
16 |
-6 |
Nov17 |
170403 |
51.850 |
52.150 |
51.800 |
51.850 |
-0.175 |
22 |
71 |
+6 |
Dec17 |
170403 |
52.100 |
52.225 |
51.850 |
51.950 |
-0.125 |
49 |
128 |
+10 |
Jan18 |
170403 |
52.000 |
52.000 |
52.000 |
52.000 |
-0.100 |
14 |
115 |
-14 |
Feb18 |
170403 |
52.025 |
52.025 |
52.025 |
52.025 |
-0.075 |
0 |
51 |
+0 |
Total Volume and Open Interest |
10,344 |
4,051 |
-44 |
NY Harbor ULSD(NYM) |
May17 |
170403 |
157.29 |
158.72 |
156.05 |
156.34 |
-1.12 |
51,598 |
127,326 |
-5,288 |
Jun17 |
170403 |
157.47 |
159.26 |
156.76 |
157.05 |
-1.04 |
25,677 |
77,540 |
+1,379 |
Jul17 |
170403 |
158.68 |
159.92 |
157.59 |
157.87 |
-0.99 |
11,433 |
44,438 |
+903 |
Aug17 |
170403 |
160.16 |
160.71 |
158.44 |
158.73 |
-0.97 |
3,988 |
21,392 |
+68 |
Sep17 |
170403 |
160.73 |
161.65 |
159.52 |
159.82 |
-0.97 |
3,028 |
25,072 |
+201 |
Oct17 |
170403 |
161.64 |
162.61 |
160.62 |
160.92 |
-0.92 |
1,513 |
9,315 |
-173 |
Nov17 |
170403 |
162.65 |
163.39 |
161.68 |
161.92 |
-0.85 |
1,187 |
11,108 |
-20 |
Dec17 |
170403 |
163.38 |
164.48 |
162.48 |
162.75 |
-0.79 |
5,052 |
58,741 |
+242 |
Jan18 |
170403 |
163.58 |
164.82 |
163.58 |
163.58 |
-0.75 |
71 |
7,503 |
-8 |
Feb18 |
170403 |
164.27 |
165.24 |
163.90 |
163.95 |
-0.70 |
38 |
3,647 |
+1 |
Mar18 |
170403 |
165.08 |
165.37 |
163.70 |
163.74 |
-0.66 |
50 |
4,321 |
+1 |
Apr18 |
170403 |
163.00 |
163.84 |
162.87 |
162.87 |
-0.63 |
29 |
2,284 |
+2 |
May18 |
170403 |
162.16 |
162.16 |
162.16 |
162.16 |
-0.62 |
20 |
1,194 |
+2 |
Jun18 |
170403 |
162.20 |
163.09 |
161.87 |
161.87 |
-0.61 |
337 |
11,791 |
+23 |
Total Volume and Open Interest |
104,191 |
419,011 |
-6,945 |
RBOB Gasoline(NYM) |
May17 |
170403 |
170.07 |
171.50 |
168.93 |
169.37 |
-0.93 |
65,082 |
135,101 |
+3,835 |
Jun17 |
170403 |
168.89 |
170.77 |
168.50 |
168.95 |
-0.71 |
42,895 |
65,144 |
+604 |
Jul17 |
170403 |
168.30 |
169.57 |
167.52 |
167.94 |
-0.58 |
19,621 |
40,074 |
+970 |
Aug17 |
170403 |
166.70 |
167.87 |
165.90 |
166.33 |
-0.51 |
6,680 |
23,519 |
+49 |
Sep17 |
170403 |
164.11 |
165.58 |
163.67 |
164.11 |
-0.48 |
6,221 |
30,857 |
+154 |
Oct17 |
170403 |
151.35 |
152.48 |
150.93 |
151.19 |
-0.45 |
2,730 |
18,447 |
+489 |
Nov17 |
170403 |
148.69 |
149.65 |
148.02 |
148.35 |
-0.38 |
1,515 |
12,252 |
+97 |
Dec17 |
170403 |
146.42 |
147.50 |
145.85 |
146.28 |
-0.29 |
3,112 |
34,472 |
-587 |
Jan18 |
170403 |
145.92 |
146.56 |
145.61 |
145.80 |
-0.25 |
104 |
4,766 |
-1 |
Feb18 |
170403 |
146.59 |
147.28 |
146.56 |
146.59 |
-0.21 |
41 |
2,120 |
+11 |
Total Volume and Open Interest |
148,632 |
388,106 |
+2,716 |
e-miNY RBOB Gasoline(NYM) |
May17 |
170403 |
169.40 |
169.40 |
169.37 |
169.37 |
-0.93 |
|
|
|
Jun17 |
170403 |
168.95 |
168.95 |
168.95 |
168.95 |
-0.71 |
|
|
|
Jul17 |
170403 |
167.94 |
167.94 |
167.94 |
167.94 |
-0.58 |
|
|
|
Aug17 |
170403 |
166.33 |
166.33 |
166.33 |
166.33 |
-0.51 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
May17 |
170403 |
3.217 |
3.239 |
3.125 |
3.128 |
-0.062 |
114,819 |
306,520 |
-1,858 |
Jun17 |
170403 |
3.277 |
3.300 |
3.202 |
3.204 |
-0.050 |
49,087 |
126,358 |
-403 |
Jul17 |
170403 |
3.344 |
3.360 |
3.270 |
3.273 |
-0.043 |
31,943 |
145,853 |
+4,093 |
Aug17 |
170403 |
3.363 |
3.377 |
3.295 |
3.298 |
-0.035 |
11,940 |
57,743 |
-206 |
Sep17 |
170403 |
3.345 |
3.360 |
3.281 |
3.287 |
-0.031 |
13,293 |
105,907 |
+1,731 |
Oct17 |
170403 |
3.352 |
3.370 |
3.292 |
3.302 |
-0.026 |
24,183 |
123,860 |
+1,215 |
Nov17 |
170403 |
3.400 |
3.410 |
3.341 |
3.354 |
-0.018 |
8,736 |
43,151 |
-237 |
Dec17 |
170403 |
3.514 |
3.523 |
3.463 |
3.478 |
-0.010 |
9,101 |
54,531 |
+404 |
Jan18 |
170403 |
3.577 |
3.591 |
3.531 |
3.547 |
-0.010 |
13,654 |
85,040 |
+1,198 |
Feb18 |
170403 |
3.519 |
3.539 |
3.489 |
3.505 |
-0.009 |
3,691 |
31,781 |
+338 |
Mar18 |
170403 |
3.446 |
3.457 |
3.404 |
3.414 |
-0.008 |
8,224 |
53,002 |
+1,002 |
Apr18 |
170403 |
2.900 |
2.904 |
2.863 |
2.885 |
+0.007 |
9,464 |
79,038 |
+497 |
May18 |
170403 |
2.835 |
2.841 |
2.808 |
2.826 |
+0.007 |
3,689 |
25,018 |
-690 |
Jun18 |
170403 |
2.838 |
2.856 |
2.833 |
2.845 |
+0.008 |
830 |
14,833 |
+310 |
Jul18 |
170403 |
2.858 |
2.877 |
2.858 |
2.865 |
+0.008 |
1,113 |
17,009 |
+96 |
Aug18 |
170403 |
2.867 |
2.867 |
2.867 |
2.867 |
+0.007 |
317 |
12,112 |
-11 |
Total Volume and Open Interest |
308,179 |
1,381,749 |
+7,383 |
Brent Crude Oil(ICE) |
Jun17 |
170403 |
53.62 |
53.74 |
53.03 |
53.12 |
-0.41 |
388,846 |
583,781 |
+3,788 |
Jul17 |
170403 |
53.88 |
54.02 |
53.33 |
53.41 |
-0.38 |
123,806 |
322,906 |
-11,405 |
Aug17 |
170403 |
54.06 |
54.21 |
53.55 |
53.64 |
-0.34 |
45,138 |
145,629 |
-377 |
Sep17 |
170403 |
54.17 |
54.33 |
53.69 |
53.78 |
-0.31 |
35,661 |
194,752 |
+5,405 |
Oct17 |
170403 |
54.24 |
54.40 |
53.78 |
53.88 |
-0.28 |
18,669 |
110,936 |
+3,770 |
Nov17 |
170403 |
54.16 |
54.42 |
53.84 |
53.92 |
-0.25 |
9,390 |
64,213 |
+963 |
Dec17 |
170403 |
54.17 |
54.44 |
53.85 |
53.96 |
-0.22 |
55,209 |
245,089 |
-2,959 |
Jan18 |
170403 |
54.16 |
54.41 |
53.91 |
53.98 |
-0.20 |
1,806 |
47,243 |
-60 |
Feb18 |
170403 |
54.07 |
54.35 |
53.90 |
53.97 |
-0.18 |
1,040 |
32,089 |
-76 |
Mar18 |
170403 |
54.45 |
54.45 |
53.95 |
53.95 |
-0.17 |
1,890 |
34,221 |
-211 |
Apr18 |
170403 |
53.93 |
53.93 |
53.93 |
53.93 |
-0.14 |
617 |
18,997 |
+247 |
May18 |
170403 |
54.07 |
54.07 |
53.90 |
53.90 |
-0.11 |
604 |
18,543 |
+306 |
Jun18 |
170403 |
54.03 |
54.17 |
53.72 |
53.84 |
-0.09 |
11,296 |
87,347 |
+1,645 |
Jul18 |
170403 |
53.80 |
53.80 |
53.80 |
53.80 |
-0.07 |
621 |
13,145 |
+95 |
Total Volume and Open Interest |
719,300 |
2,348,404 |
-96,577 |
Gas Oil(ICE) |
Apr17 |
170403 |
473.00 |
476.00 |
469.25 |
470.50 |
+1.00 |
39,924 |
132,475 |
-3,402 |
May17 |
170403 |
475.75 |
477.25 |
470.50 |
471.75 |
+0.75 |
54,817 |
129,675 |
+2,065 |
Jun17 |
170403 |
477.50 |
478.50 |
472.00 |
473.25 |
+1.00 |
30,467 |
133,229 |
-365 |
Jul17 |
170403 |
478.50 |
480.00 |
473.50 |
474.75 |
+0.75 |
8,338 |
79,892 |
+332 |
Aug17 |
170403 |
479.25 |
481.75 |
475.75 |
476.75 |
+1.00 |
3,366 |
52,682 |
-121 |
Sep17 |
170403 |
481.00 |
484.00 |
477.75 |
479.00 |
+0.75 |
2,680 |
47,185 |
+329 |
Oct17 |
170403 |
483.50 |
486.50 |
480.25 |
481.50 |
+0.75 |
1,492 |
41,039 |
-505 |
Nov17 |
170403 |
484.25 |
487.25 |
481.25 |
482.25 |
+0.75 |
1,027 |
18,547 |
+123 |
Dec17 |
170403 |
484.25 |
487.50 |
481.75 |
482.50 |
+0.50 |
7,039 |
89,854 |
-242 |
Jan18 |
170403 |
486.50 |
488.50 |
484.25 |
484.25 |
+0.75 |
355 |
16,889 |
+129 |
Total Volume and Open Interest |
154,534 |
924,987 |
-1,042 |
Ethanol(CBOT) |
Apr17 |
170403 |
1.653 |
1.653 |
1.630 |
1.635 |
+0.021 |
202 |
83 |
-133 |
May17 |
170403 |
1.644 |
1.666 |
1.632 |
1.640 |
+0.021 |
636 |
3,285 |
+249 |
Jun17 |
170403 |
1.635 |
1.650 |
1.615 |
1.625 |
+0.021 |
260 |
663 |
-51 |
Jul17 |
170403 |
1.609 |
1.618 |
1.607 |
1.618 |
+0.019 |
40 |
263 |
+23 |
Aug17 |
170403 |
1.611 |
1.611 |
1.611 |
1.611 |
+0.018 |
0 |
441 |
+0 |
Sep17 |
170403 |
1.601 |
1.601 |
1.601 |
1.601 |
+0.018 |
0 |
77 |
+0 |
Oct17 |
170403 |
1.585 |
1.585 |
1.585 |
1.585 |
+0.018 |
0 |
182 |
+0 |
Nov17 |
170403 |
1.555 |
1.563 |
1.555 |
1.563 |
+0.018 |
0 |
84 |
+0 |
Total Volume and Open Interest |
1,138 |
5,100 |
+88 |
WTI Crude Oil(ICE) |
May17 |
170403 |
50.69 |
50.83 |
50.12 |
50.24 |
-0.36 |
37,169 |
63,884 |
-2,373 |
Jun17 |
170403 |
51.11 |
51.29 |
50.63 |
50.71 |
-0.36 |
76,754 |
117,085 |
-1,084 |
Jul17 |
170403 |
51.47 |
51.63 |
50.99 |
51.08 |
-0.34 |
30,212 |
55,224 |
+886 |
Aug17 |
170403 |
51.54 |
51.84 |
51.27 |
51.35 |
-0.31 |
9,554 |
20,997 |
+879 |
Sep17 |
170403 |
51.78 |
52.05 |
51.48 |
51.56 |
-0.28 |
12,203 |
39,585 |
-608 |
Oct17 |
170403 |
51.89 |
52.12 |
51.62 |
51.72 |
-0.23 |
4,155 |
16,664 |
-242 |
Nov17 |
170403 |
51.89 |
52.02 |
51.73 |
51.85 |
-0.18 |
1,774 |
5,302 |
+13 |
Dec17 |
170403 |
52.03 |
52.26 |
51.81 |
51.94 |
-0.14 |
14,528 |
116,413 |
+2,812 |
Jan18 |
170403 |
51.96 |
52.02 |
51.96 |
51.99 |
-0.11 |
199 |
4,796 |
+39 |
Feb18 |
170403 |
52.02 |
52.02 |
52.02 |
52.02 |
-0.08 |
163 |
4,371 |
+27 |
Mar18 |
170403 |
52.05 |
52.05 |
52.03 |
52.03 |
-0.06 |
196 |
9,310 |
+64 |
Apr18 |
170403 |
52.03 |
52.03 |
52.03 |
52.03 |
-0.03 |
89 |
2,084 |
-7 |
May18 |
170403 |
51.98 |
52.01 |
51.98 |
52.01 |
unch |
37 |
1,082 |
+12 |
Jun18 |
170403 |
52.10 |
52.10 |
51.90 |
51.98 |
+0.02 |
2,005 |
33,088 |
+721 |
Jul18 |
170403 |
51.93 |
51.93 |
51.93 |
51.93 |
+0.03 |
0 |
363 |
+0 |
Aug18 |
170403 |
51.88 |
51.88 |
51.88 |
51.88 |
+0.04 |
0 |
1,588 |
+0 |
Total Volume and Open Interest |
193,401 |
621,652 |
+2,448 |
US Dollar Index(ICE) |
Jun17 |
170403 |
100.405 |
100.560 |
100.235 |
100.412 |
+0.195 |
25,572 |
68,655 |
-1,797 |
Sep17 |
170403 |
100.165 |
100.365 |
100.090 |
100.253 |
+0.195 |
283 |
943 |
+52 |
Dec17 |
170403 |
99.965 |
100.088 |
99.875 |
100.088 |
+0.195 |
9 |
399 |
-4 |
Total Volume and Open Interest |
25,865 |
70,046 |
-1,748 |
Australian Dollar(CME) |
Jun17 |
170403 |
76.24 |
76.30 |
75.80 |
75.89 |
-0.47 |
73,682 |
135,642 |
+560 |
Sep17 |
170403 |
76.12 |
76.16 |
75.71 |
75.78 |
-0.47 |
69 |
1,049 |
+35 |
Dec17 |
170403 |
75.70 |
75.70 |
75.64 |
75.70 |
-0.44 |
0 |
60 |
+0 |
Total Volume and Open Interest |
73,892 |
137,442 |
+669 |
British Pound(CME) |
Jun17 |
170403 |
125.60 |
125.79 |
124.88 |
124.97 |
-0.59 |
127,035 |
242,568 |
+1,413 |
Sep17 |
170403 |
126.04 |
126.07 |
125.20 |
125.28 |
-0.59 |
86 |
505 |
-1 |
Dec17 |
170403 |
125.72 |
126.35 |
125.59 |
125.64 |
-0.59 |
1 |
213 |
+1 |
Total Volume and Open Interest |
127,390 |
244,116 |
+1,334 |
Canadian Dollar(CME) |
Jun17 |
170403 |
75.21 |
75.22 |
74.70 |
74.78 |
-0.55 |
64,715 |
117,863 |
+424 |
Sep17 |
170403 |
75.17 |
75.17 |
74.82 |
74.89 |
-0.55 |
112 |
1,942 |
+10 |
Dec17 |
170403 |
75.11 |
75.11 |
74.94 |
75.01 |
-0.55 |
10 |
1,464 |
+3 |
Mar18 |
170403 |
75.13 |
75.13 |
75.10 |
75.13 |
-0.55 |
0 |
101 |
+0 |
Total Volume and Open Interest |
65,006 |
122,348 |
+359 |
Japanese Yen(CME) |
Jun17 |
170403 |
90.02 |
90.47 |
89.88 |
90.38 |
+0.26 |
146,264 |
192,546 |
-2,825 |
Sep17 |
170403 |
90.41 |
90.83 |
90.26 |
90.76 |
+0.27 |
79 |
1,022 |
+35 |
Dec17 |
170403 |
91.21 |
91.22 |
90.78 |
91.21 |
+0.26 |
6 |
176 |
+6 |
Total Volume and Open Interest |
146,742 |
194,857 |
-2,729 |
Swiss Franc(CME) |
Jun17 |
170403 |
100.17 |
100.36 |
100.07 |
100.27 |
-0.13 |
21,770 |
38,213 |
-2,252 |
Sep17 |
170403 |
100.88 |
100.88 |
100.70 |
100.88 |
-0.13 |
1 |
53 |
+0 |
Dec17 |
170403 |
101.61 |
101.61 |
101.41 |
101.54 |
-0.13 |
0 |
12 |
+0 |
Total Volume and Open Interest |
21,771 |
38,284 |
-2,252 |
EuroFX(CME) |
Jun17 |
170403 |
106.99 |
107.19 |
106.80 |
107.04 |
-0.18 |
182,770 |
396,580 |
-4,046 |
Sep17 |
170403 |
107.59 |
107.68 |
107.32 |
107.55 |
-0.17 |
379 |
2,233 |
+22 |
Dec17 |
170403 |
108.10 |
108.15 |
107.90 |
108.09 |
-0.18 |
2 |
395 |
-2 |
Total Volume and Open Interest |
183,997 |
400,549 |
-3,935 |
Mexican Peso(CME) |
Apr17 |
170403 |
533.00 |
533.00 |
533.00 |
533.00 |
+0.50 |
|
|
|
May17 |
170403 |
530.75 |
530.75 |
530.75 |
530.75 |
+0.50 |
|
|
|
Total Volume and Open Interest |
39,657 |
198,283 |
+1,266 |
Brazilian Real(CME) |
May17 |
170403 |
318.10 |
320.00 |
316.85 |
319.30 |
+1.50 |
3,331 |
21,593 |
+215 |
Jun17 |
170403 |
315.30 |
317.65 |
315.20 |
316.90 |
+1.40 |
234 |
5,823 |
-29 |
Jul17 |
170403 |
315.05 |
315.05 |
315.05 |
315.05 |
+1.55 |
|
|
|
Aug17 |
170403 |
313.00 |
313.00 |
313.00 |
313.00 |
+1.55 |
|
|
|
Total Volume and Open Interest |
3,565 |
27,416 |
-5,027 |
30-Year T-Bonds(CBOT) |
Jun17 |
170403 |
150~310 |
152~120 |
150~210 |
151~240 |
+0~290 |
263,198 |
630,598 |
-1,239 |
Sep17 |
170403 |
149~230 |
151~030 |
149~130 |
150~170 |
+0~290 |
1 |
58 |
+1 |
Dec17 |
170403 |
150~170 |
150~170 |
150~170 |
150~170 |
+0~290 |
|
|
|
Total Volume and Open Interest |
263,199 |
630,656 |
-1,238 |
10-Year T-Notes(CBOT) |
Jun17 |
170403 |
124~190 |
125~075 |
124~160 |
125~010 |
+0~150 |
1,525,342 |
3,036,810 |
+30,005 |
Sep17 |
170403 |
124~015 |
124~255 |
124~010 |
124~190 |
+0~175 |
11 |
361 |
+2 |
Dec17 |
170403 |
124~190 |
124~190 |
124~190 |
124~190 |
+0~175 |
|
|
|
Total Volume and Open Interest |
1,525,353 |
3,037,171 |
+30,007 |
5-Year T-Notes(CBOT) |
Jun17 |
170403 |
117~240 |
118~032 |
117~214 |
117~312 |
+0~080 |
854,238 |
2,970,506 |
-13,900 |
Sep17 |
170403 |
117~072 |
117~134 |
117~072 |
117~126 |
+0~080 |
0 |
52 |
+0 |
Dec17 |
170403 |
117~126 |
117~126 |
117~126 |
117~126 |
+0~080 |
|
|
|
Total Volume and Open Interest |
854,238 |
2,970,558 |
|
2 Year T-Notes(CBOT) |
Jun17 |
170403 |
108~076 |
108~096 |
108~062 |
108~086 |
+0~014 |
348,260 |
1,376,550 |
+14,229 |
Sep17 |
170403 |
108~036 |
108~036 |
108~016 |
108~036 |
-0~022 |
|
|
|
Dec17 |
170403 |
108~036 |
108~036 |
108~036 |
108~036 |
-0~022 |
|
|
|
Total Volume and Open Interest |
348,260 |
1,376,550 |
|
Eurodollars(CME) |
Jun17 |
170403 |
98.715 |
98.725 |
98.700 |
98.715 |
+0.005 |
266,783 |
1,488,500 |
-36,062 |
Sep17 |
170403 |
98.570 |
98.585 |
98.560 |
98.575 |
+0.005 |
413,570 |
1,317,883 |
+65,180 |
Dec17 |
170403 |
98.455 |
98.490 |
98.445 |
98.475 |
+0.025 |
397,783 |
1,469,626 |
+77,958 |
Mar18 |
170403 |
98.350 |
98.400 |
98.335 |
98.380 |
+0.035 |
355,446 |
1,111,719 |
+66,408 |
Jun18 |
170403 |
98.220 |
98.290 |
98.215 |
98.270 |
+0.050 |
223,320 |
1,001,033 |
+901 |
Sep18 |
170403 |
98.105 |
98.190 |
98.100 |
98.165 |
+0.055 |
237,175 |
824,459 |
+10,642 |
Dec18 |
170403 |
97.990 |
98.080 |
97.980 |
98.050 |
+0.060 |
266,527 |
1,336,876 |
+11,717 |
Mar19 |
170403 |
97.915 |
98.010 |
97.905 |
97.980 |
+0.065 |
131,941 |
666,235 |
+7,781 |
Jun19 |
170403 |
97.845 |
97.945 |
97.830 |
97.910 |
+0.070 |
128,197 |
646,194 |
-5,875 |
Sep19 |
170403 |
97.775 |
97.875 |
97.760 |
97.845 |
+0.075 |
98,733 |
566,908 |
-2,227 |
Dec19 |
170403 |
97.680 |
97.790 |
97.675 |
97.760 |
+0.075 |
127,320 |
599,230 |
+14,662 |
Mar20 |
170403 |
97.635 |
97.745 |
97.625 |
97.715 |
+0.075 |
98,997 |
323,906 |
+13,189 |
Jun20 |
170403 |
97.590 |
97.695 |
97.575 |
97.665 |
+0.075 |
73,914 |
192,058 |
+5,642 |
Sep20 |
170403 |
97.540 |
97.650 |
97.530 |
97.620 |
+0.075 |
44,026 |
204,461 |
+389 |
Dec20 |
170403 |
97.485 |
97.595 |
97.475 |
97.560 |
+0.075 |
93,953 |
269,698 |
+33,682 |
Mar21 |
170403 |
97.450 |
97.555 |
97.440 |
97.525 |
+0.075 |
33,620 |
98,836 |
-931 |
Jun21 |
170403 |
97.410 |
97.515 |
97.400 |
97.485 |
+0.075 |
26,325 |
108,503 |
+764 |
Sep21 |
170403 |
97.360 |
97.470 |
97.355 |
97.440 |
+0.075 |
21,777 |
60,428 |
+614 |
Total Volume and Open Interest |
3,120,647 |
12,794,976 |
+264,923 |
Ultra T-Bond(CBOT) |
Jun17 |
170403 |
160~28 |
162~19 |
160~07 |
161~21 |
+1~01 |
121,574 |
704,185 |
+5,186 |
Sep17 |
170403 |
160~18 |
161~11 |
159~09 |
160~18 |
+1~01 |
0 |
250 |
+0 |
Dec17 |
170403 |
160~18 |
160~18 |
160~18 |
160~18 |
+1~01 |
|
|
|
Total Volume and Open Interest |
121,574 |
704,435 |
+5,186 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170403 |
133~295 |
134~255 |
133~250 |
134~150 |
+0~185 |
60,686 |
338,184 |
+5,429 |
Sep17 |
170403 |
133~230 |
133~230 |
133~230 |
133~230 |
+0~185 |
|
|
|
Dec17 |
170403 |
133~230 |
133~230 |
133~230 |
133~230 |
+0~185 |
|
|
|
Total Volume and Open Interest |
60,686 |
338,184 |
+5,429 |
30 Day Federal Funds(CBOT) |
Apr17 |
170403 |
99.107 |
99.110 |
99.105 |
99.107 |
-0.003 |
17,688 |
445,259 |
-9,690 |
May17 |
170403 |
99.090 |
99.100 |
99.090 |
99.095 |
unch |
13,888 |
263,121 |
-1,417 |
Jun17 |
170403 |
99.025 |
99.030 |
99.020 |
99.025 |
unch |
6,383 |
69,551 |
+561 |
Jul17 |
170403 |
98.960 |
98.970 |
98.955 |
98.960 |
unch |
23,215 |
138,391 |
-873 |
Aug17 |
170403 |
98.930 |
98.945 |
98.925 |
98.935 |
+0.005 |
13,075 |
102,676 |
-2,738 |
Sep17 |
170403 |
98.890 |
98.910 |
98.890 |
98.895 |
unch |
4,062 |
25,289 |
+536 |
Total Volume and Open Interest |
157,170 |
1,574,017 |
-106,538 |
Japanese Govt Bonds(SGX) |
Jun17 |
170403 |
150.26 |
150.35 |
150.19 |
150.24 |
+0.01 |
1,032 |
15,633 |
-179 |
Sep17 |
170403 |
150.24 |
150.24 |
150.24 |
150.24 |
+0.01 |
|
|
|
Dec17 |
170403 |
150.24 |
150.24 |
150.24 |
150.24 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,032 |
15,633 |
-179 |
Euro-Buxl(EUREX) |
Jun17 |
170403 |
168.60 |
170.10 |
168.38 |
169.78 |
+1.22 |
36,371 |
176,379 |
-11,451 |
Sep17 |
170403 |
167.30 |
168.34 |
167.22 |
168.08 |
+1.26 |
9 |
1,782 |
-6 |
Dec17 |
170403 |
166.24 |
166.24 |
166.24 |
166.24 |
+1.22 |
|
|
|
Total Volume and Open Interest |
36,380 |
191,882 |
+2,264 |
Euro-Bund(EUREX) |
Jun17 |
170403 |
161.40 |
162.18 |
161.34 |
162.09 |
+0.67 |
618,281 |
1,862,203 |
-12,896 |
Sep17 |
170403 |
163.19 |
163.98 |
163.10 |
163.91 |
+0.74 |
4,282 |
27,320 |
+362 |
Dec17 |
170403 |
160.62 |
161.09 |
160.62 |
161.09 |
+0.67 |
0 |
1 |
+1 |
Total Volume and Open Interest |
622,563 |
1,889,524 |
-12,533 |
Euro-Bobl(EUREX) |
Jun17 |
170403 |
131.81 |
132.20 |
131.79 |
132.14 |
+0.34 |
394,590 |
1,352,564 |
+29,398 |
Sep17 |
170403 |
132.53 |
132.94 |
132.53 |
132.89 |
+0.37 |
4,359 |
11,473 |
-2,383 |
Dec17 |
170403 |
131.84 |
131.84 |
131.84 |
131.84 |
+0.34 |
|
|
|
Total Volume and Open Interest |
398,949 |
1,364,037 |
+27,015 |
Euro-Schatz(EUREX) |
Jun17 |
170403 |
112.25 |
112.39 |
112.24 |
112.38 |
+0.13 |
282,794 |
1,414,299 |
+53,828 |
Sep17 |
170403 |
112.18 |
112.18 |
112.18 |
112.18 |
+0.13 |
0 |
50 |
+0 |
Dec17 |
170403 |
113.18 |
113.18 |
113.18 |
113.18 |
+0.13 |
|
|
|
Total Volume and Open Interest |
282,794 |
1,414,349 |
+53,828 |
3-Mth Euribor(EUREX) |
Jun17 |
170403 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
33,930 |
+0 |
Sep17 |
170403 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.010 |
1 |
4,690 |
+0 |
Dec17 |
170403 |
100.275 |
100.275 |
100.275 |
100.275 |
+0.010 |
1 |
6,117 |
+50 |
Total Volume and Open Interest |
409 |
71,197 |
-14 |
Long Gilt(LIFFE) |
Jun17 |
170403 |
127~17 |
128~11 |
127~11 |
128~09 |
+0~22 |
192,034 |
688,278 |
-2,680 |
Sep17 |
170403 |
127~13 |
127~13 |
127~13 |
127~13 |
+0~22 |
0 |
2 |
+0 |
Total Volume and Open Interest |
192,034 |
688,280 |
-2,680 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170403 |
99.64 |
99.64 |
99.63 |
99.64 |
unch |
18,631 |
507,600 |
-5,212 |
Sep17 |
170403 |
99.58 |
99.60 |
99.57 |
99.59 |
+0.01 |
21,430 |
448,395 |
+3,057 |
Dec17 |
170403 |
99.53 |
99.56 |
99.52 |
99.55 |
+0.02 |
26,469 |
368,856 |
-901 |
Mar18 |
170403 |
99.49 |
99.53 |
99.48 |
99.52 |
+0.03 |
24,418 |
273,680 |
-612 |
Jun18 |
170403 |
99.44 |
99.50 |
99.43 |
99.48 |
+0.03 |
41,425 |
325,136 |
+1,729 |
Sep18 |
170403 |
99.40 |
99.45 |
99.38 |
99.44 |
+0.04 |
40,264 |
215,060 |
+4,542 |
Total Volume and Open Interest |
338,072 |
3,093,192 |
+11,569 |
3-Mth Euribor(LIFFE) |
Jun17 |
170403 |
100.320 |
100.320 |
100.315 |
100.320 |
unch |
45,909 |
496,336 |
+3,325 |
Sep17 |
170403 |
100.290 |
100.300 |
100.290 |
100.300 |
+0.005 |
57,709 |
442,751 |
-258 |
Dec17 |
170403 |
100.260 |
100.280 |
100.260 |
100.275 |
+0.010 |
80,157 |
355,513 |
+6,370 |
Total Volume and Open Interest |
800,639 |
4,028,923 |
+9,184 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170403 |
98.22 |
98.22 |
98.21 |
98.22 |
unch |
5,584 |
163,535 |
-1,802 |
Sep17 |
170403 |
98.21 |
98.22 |
98.20 |
98.22 |
+0.01 |
11,699 |
180,640 |
-1,172 |
Dec17 |
170403 |
98.16 |
98.19 |
98.15 |
98.18 |
+0.01 |
10,005 |
237,850 |
-657 |
Mar18 |
170403 |
98.08 |
98.12 |
98.08 |
98.12 |
+0.03 |
11,477 |
130,720 |
-3,122 |
Jun18 |
170403 |
98.00 |
98.04 |
98.00 |
98.04 |
+0.03 |
7,188 |
114,542 |
-1,470 |
Sep18 |
170403 |
97.91 |
97.95 |
97.91 |
97.95 |
+0.03 |
2,955 |
78,467 |
+657 |
Dec18 |
170403 |
97.82 |
97.86 |
97.82 |
97.86 |
+0.03 |
3,880 |
45,730 |
-347 |
Mar19 |
170403 |
97.73 |
97.78 |
97.73 |
97.78 |
+0.04 |
1,641 |
31,023 |
+70 |
Jun19 |
170403 |
97.66 |
97.69 |
97.66 |
97.69 |
+0.03 |
128 |
7,898 |
+63 |
Sep19 |
170403 |
97.62 |
97.62 |
97.62 |
97.62 |
+0.04 |
50 |
1,062 |
+0 |
Total Volume and Open Interest |
54,634 |
996,595 |
-7,763 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170403 |
97.27 |
97.31 |
97.25 |
97.29 |
+0.02 |
130,173 |
982,568 |
+5,960 |
Sep17 |
170403 |
97.29 |
97.29 |
97.29 |
97.29 |
+0.02 |
|
|
|
Total Volume and Open Interest |
130,173 |
982,568 |
+5,960 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170403 |
98.04 |
98.08 |
98.03 |
98.07 |
+0.02 |
133,380 |
879,378 |
-5,911 |
Sep17 |
170403 |
98.07 |
98.07 |
98.07 |
98.07 |
+0.02 |
|
|
|
Total Volume and Open Interest |
133,380 |
879,378 |
-5,911 |
Gold(CMX) |
Apr17 |
170403 |
1247.5 |
1252.4 |
1243.6 |
1250.8 |
+3.5 |
8,223 |
2,791 |
-2,659 |
Jun17 |
170403 |
1251.9 |
1255.9 |
1246.4 |
1254.0 |
+2.8 |
165,212 |
298,781 |
+4,883 |
Aug17 |
170403 |
1254.3 |
1259.3 |
1249.9 |
1257.4 |
+2.9 |
3,145 |
40,316 |
-20 |
Oct17 |
170403 |
1257.5 |
1262.1 |
1253.8 |
1260.6 |
+2.9 |
347 |
6,004 |
+14 |
Dec17 |
170403 |
1262.2 |
1265.5 |
1256.9 |
1263.9 |
+2.9 |
1,719 |
43,637 |
+107 |
Feb18 |
170403 |
1262.8 |
1268.8 |
1261.8 |
1267.1 |
+2.8 |
61 |
7,112 |
+20 |
Apr18 |
170403 |
1270.6 |
1270.6 |
1270.6 |
1270.6 |
+2.9 |
0 |
1,208 |
+0 |
Jun18 |
170403 |
1270.8 |
1274.2 |
1269.0 |
1274.2 |
+2.9 |
2 |
4,749 |
+0 |
Aug18 |
170403 |
1277.9 |
1277.9 |
1277.9 |
1277.9 |
+2.9 |
0 |
204 |
+0 |
Oct18 |
170403 |
1281.8 |
1281.8 |
1281.8 |
1281.8 |
+2.9 |
0 |
20 |
+0 |
Dec18 |
170403 |
1281.0 |
1285.8 |
1281.0 |
1285.8 |
+2.9 |
0 |
5,802 |
+0 |
Feb19 |
170403 |
1289.8 |
1289.8 |
1289.8 |
1289.8 |
+2.9 |
|
|
|
Total Volume and Open Interest |
180,838 |
417,554 |
+2,661 |
Silver(CMX) |
May17 |
170403 |
1826.5 |
1829.0 |
1809.0 |
1821.2 |
-4.4 |
53,639 |
156,810 |
+2,042 |
Jul17 |
170403 |
1835.0 |
1836.0 |
1817.0 |
1828.8 |
-4.4 |
7,283 |
33,852 |
+2,091 |
Sep17 |
170403 |
1839.5 |
1841.0 |
1829.0 |
1835.6 |
-4.4 |
686 |
8,150 |
+212 |
Dec17 |
170403 |
1852.0 |
1852.0 |
1834.0 |
1845.6 |
-4.3 |
1,350 |
15,294 |
+759 |
Mar18 |
170403 |
1857.0 |
1857.0 |
1855.5 |
1855.5 |
-4.3 |
54 |
369 |
+7 |
May18 |
170403 |
1858.0 |
1864.0 |
1858.0 |
1862.2 |
-4.3 |
0 |
28 |
+0 |
Jul18 |
170403 |
1869.0 |
1869.0 |
1869.0 |
1869.0 |
-4.3 |
0 |
67 |
+0 |
Total Volume and Open Interest |
63,031 |
216,372 |
+4,850 |
Platinum(NYMEX) |
Apr17 |
170403 |
953.1 |
955.9 |
950.3 |
954.7 |
+6.5 |
284 |
437 |
-338 |
Jul17 |
170403 |
952.0 |
960.7 |
949.2 |
958.2 |
+5.8 |
12,575 |
59,452 |
+1,226 |
Oct17 |
170403 |
962.2 |
962.4 |
954.8 |
961.7 |
+5.5 |
110 |
3,245 |
+24 |
Jan18 |
170403 |
965.6 |
965.6 |
965.6 |
965.6 |
+5.5 |
1 |
349 |
-1 |
Total Volume and Open Interest |
12,995 |
63,666 |
+918 |
Palladium(NYMEX) |
Jun17 |
170403 |
797.75 |
805.70 |
795.00 |
802.55 |
+4.40 |
2,837 |
32,456 |
+113 |
Sep17 |
170403 |
798.20 |
805.00 |
796.70 |
802.85 |
+4.35 |
79 |
555 |
+66 |
Dec17 |
170403 |
803.60 |
803.60 |
803.60 |
803.60 |
+4.35 |
0 |
26 |
+0 |
Total Volume and Open Interest |
2,916 |
33,045 |
+179 |
Copper(CMX) |
May17 |
170403 |
265.35 |
266.05 |
260.20 |
260.35 |
-4.90 |
78,413 |
120,284 |
-3,937 |
Jul17 |
170403 |
267.00 |
267.65 |
261.90 |
262.00 |
-4.80 |
14,423 |
61,178 |
+3,012 |
Sep17 |
170403 |
267.90 |
269.05 |
263.40 |
263.50 |
-4.75 |
2,155 |
22,406 |
+894 |
Dec17 |
170403 |
269.25 |
270.00 |
265.00 |
265.10 |
-4.65 |
1,953 |
31,058 |
-131 |
Mar18 |
170403 |
270.95 |
270.95 |
266.45 |
266.45 |
-4.55 |
503 |
10,175 |
-99 |
Total Volume and Open Interest |
99,209 |
274,742 |
-891 |
E-mini DJIA Index(CBOT) |
Jun17 |
170403 |
20599 |
20648 |
20451 |
20590 |
-14 |
105,486 |
128,016 |
+1,003 |
Sep17 |
170403 |
20549 |
20596 |
20398 |
20536 |
-13 |
33 |
292 |
-13 |
Dec17 |
170403 |
20499 |
20519 |
20390 |
20499 |
-15 |
0 |
29 |
+0 |
Mar18 |
170403 |
20469 |
20469 |
20406 |
20469 |
-15 |
|
|
|
Total Volume and Open Interest |
105,519 |
128,337 |
+990 |
S & P 500(CME) |
Jun17 |
170403 |
2358.80 |
2363.20 |
2340.00 |
2356.10 |
-3.10 |
2,597 |
55,260 |
-1,189 |
Sep17 |
170403 |
2353.10 |
2357.60 |
2340.30 |
2353.10 |
-3.20 |
3 |
87 |
-2 |
Dec17 |
170403 |
2351.00 |
2355.50 |
2338.20 |
2351.00 |
-3.20 |
0 |
1 |
+0 |
Mar18 |
170403 |
2349.00 |
2353.50 |
2336.20 |
2349.00 |
-3.20 |
|
|
|
Total Volume and Open Interest |
2,600 |
55,348 |
-1,191 |
S & P 500 E-Mini(CME) |
Jun17 |
170403 |
2357.50 |
2363.25 |
2340.00 |
2356.00 |
-3.25 |
1,568,884 |
2,827,140 |
-13,858 |
Sep17 |
170403 |
2356.75 |
2360.25 |
2337.50 |
2353.00 |
-3.25 |
837 |
4,369 |
+12 |
Dec17 |
170403 |
2354.50 |
2358.25 |
2335.75 |
2351.00 |
-3.25 |
41 |
1,418 |
+0 |
Mar18 |
170403 |
2349.00 |
2354.75 |
2339.25 |
2349.00 |
-3.25 |
2 |
20 |
+2 |
Total Volume and Open Interest |
1,569,764 |
2,832,947 |
-13,844 |
NASDAQ 100 E-Mini(CME) |
Jun17 |
170403 |
5436.75 |
5455.00 |
5403.25 |
5434.50 |
-4.00 |
166,661 |
238,079 |
+31 |
Sep17 |
170403 |
5448.00 |
5457.50 |
5407.75 |
5438.50 |
-3.75 |
379 |
481 |
+111 |
Dec17 |
170403 |
5440.00 |
5449.25 |
5417.50 |
5440.00 |
-3.75 |
3 |
30 |
+2 |
Total Volume and Open Interest |
167,046 |
238,598 |
+146 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170403 |
1719.10 |
1723.80 |
1700.30 |
1708.70 |
-9.50 |
17,238 |
90,162 |
-833 |
Sep17 |
170403 |
1708.30 |
1720.50 |
1701.70 |
1707.30 |
-9.50 |
|
|
|
Dec17 |
170403 |
1704.00 |
1704.00 |
1704.00 |
1704.00 |
-9.50 |
|
|
|
Total Volume and Open Interest |
17,238 |
90,162 |
-833 |
Volatility Index(CBOE) |
Apr17 |
170403 |
13.20 |
14.00 |
13.05 |
13.48 |
+0.20 |
82,994 |
254,080 |
-13,166 |
May17 |
170403 |
13.54 |
13.90 |
13.44 |
13.58 |
unch |
54,608 |
120,991 |
+9,614 |
Jun17 |
170403 |
14.20 |
14.45 |
14.14 |
14.28 |
+0.03 |
15,802 |
47,152 |
+2,176 |
Jul17 |
170403 |
15.00 |
15.22 |
14.93 |
15.08 |
+0.05 |
6,194 |
36,406 |
-217 |
Total Volume and Open Interest |
168,089 |
517,572 |
-698 |
S & P 600(CME) |
Jun17 |
170403 |
828.60 |
828.60 |
828.60 |
828.60 |
-15.40 |
|
|
|
Sep17 |
170403 |
827.30 |
827.30 |
827.30 |
827.30 |
-15.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun17 |
170403 |
1382.60 |
1389.80 |
1364.30 |
1369.10 |
-15.30 |
139,600 |
389,410 |
+246,351 |
Sep17 |
170403 |
1372.50 |
1372.50 |
1367.60 |
1367.60 |
-15.30 |
151,006 |
350,801 |
+100,494 |
Dec17 |
170403 |
1366.10 |
1366.10 |
1366.10 |
1366.10 |
-15.30 |
167,782 |
319,507 |
-16,786 |
Total Volume and Open Interest |
145,777 |
557,169 |
+3,964 |
Nikkei 225(CME) |
Jun17 |
170403 |
19005 |
19125 |
18960 |
19045 |
+30 |
15,301 |
36,519 |
+1,458 |
Sep17 |
170403 |
19010 |
19120 |
19010 |
19065 |
+30 |
0 |
30 |
+0 |
Total Volume and Open Interest |
15,301 |
36,549 |
+1,458 |
Nikkei 225(SGX) |
Jun17 |
170403 |
18945 |
19070 |
18915 |
19065 |
+165 |
83,855 |
182,876 |
-386 |
Sep17 |
170403 |
18925 |
19030 |
18890 |
19030 |
+160 |
197 |
696 |
+46 |
Dec17 |
170403 |
18920 |
18920 |
18920 |
18920 |
+165 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
84,055 |
192,347 |
-340 |
Nikkei 225 Mini(JPX) |
Jun17 |
170403 |
18950 |
19070 |
18910 |
19050 |
-20 |
775,441 |
368,224 |
+11,259 |
Sep17 |
170403 |
18920 |
19025 |
18875 |
19010 |
-10 |
6,485 |
6,476 |
+53 |
Dec17 |
170403 |
18780 |
18885 |
18755 |
18880 |
+140 |
282 |
2,441 |
-32 |
Total Volume and Open Interest |
728,686 |
496,022 |
+9,115 |
Nikkei 225(JPX) |
Jun17 |
170403 |
18950 |
19070 |
18910 |
19050 |
-20 |
64,400 |
327,088 |
+3,142 |
Sep17 |
170403 |
18920 |
19030 |
18880 |
19010 |
-10 |
357 |
13,037 |
+55 |
Dec17 |
170403 |
18810 |
18900 |
18790 |
18880 |
-20 |
17 |
37,702 |
+2 |
Total Volume and Open Interest |
64,777 |
424,427 |
+3,447 |
Nikkei 225(CME) Yen |
Jun17 |
170403 |
18960 |
19065 |
18905 |
18985 |
+25 |
36,273 |
59,861 |
+2,377 |
Sep17 |
170403 |
18945 |
19010 |
18885 |
18945 |
+25 |
1 |
3 |
-1 |
Dec17 |
170403 |
18835 |
18835 |
18835 |
18835 |
+25 |
|
|
|
Total Volume and Open Interest |
36,274 |
59,865 |
+2,376 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170403 |
18980 |
19030 |
18920 |
18980 |
+20 |
0 |
13 |
+0 |
Sep17 |
170403 |
18940 |
18940 |
18940 |
18940 |
+20 |
|
|
|
Dec17 |
170403 |
18830 |
18830 |
18830 |
18830 |
+20 |
|
|
|
Total Volume and Open Interest |
0 |
13 |
+0 |
CAC 40(EURONEXT) |
Apr17 |
170403 |
5116.5 |
5131.5 |
5059.0 |
5080.0 |
-35.5 |
79,282 |
372,636 |
+11,846 |
May17 |
170403 |
5053.0 |
5056.5 |
5000.0 |
5016.5 |
-35.5 |
16 |
1,112 |
+1 |
Jun17 |
170403 |
5013.0 |
5013.0 |
4955.0 |
4967.0 |
-35.5 |
1,310 |
25,164 |
+399 |
Sep17 |
170403 |
4954.5 |
4954.5 |
4954.5 |
4954.5 |
-35.5 |
0 |
4,010 |
+0 |
Dec17 |
170403 |
4936.5 |
4936.5 |
4936.5 |
4936.5 |
-35.5 |
0 |
1 |
+0 |
Mar18 |
170403 |
4925.5 |
4925.5 |
4925.5 |
4925.5 |
-37.5 |
|
|
|
Total Volume and Open Interest |
80,608 |
402,927 |
+12,246 |
Hang Seng Index(HKFE) |
Apr17 |
170403 |
24131 |
24271 |
24127 |
24243 |
+112 |
104,436 |
135,823 |
-783 |
May17 |
170403 |
24038 |
24160 |
24038 |
24138 |
+115 |
1,711 |
1,284 |
|
Jun17 |
170403 |
23849 |
23955 |
23849 |
23937 |
+131 |
2,817 |
16,513 |
+817 |
Total Volume and Open Interest |
109,134 |
158,358 |
-16,258 |
DAX(EUREX) |
Jun17 |
170403 |
12363.0 |
12411.5 |
12234.0 |
12297.0 |
-32.5 |
68,443 |
183,515 |
+8,748 |
Sep17 |
170403 |
12352.5 |
12397.5 |
12238.5 |
12289.0 |
-33.5 |
324 |
5,331 |
-2 |
Dec17 |
170403 |
12370.5 |
12380.0 |
12263.5 |
12282.0 |
-31.5 |
10 |
3,354 |
+3 |
Total Volume and Open Interest |
68,777 |
192,200 |
+8,749 |
Mini-DAX(EUREX) |
Jun17 |
170403 |
12360.0 |
12413.0 |
12234.0 |
12297.0 |
-32.5 |
17,062 |
8,237 |
-1,685 |
Sep17 |
170403 |
12391.0 |
12391.0 |
12241.0 |
12289.0 |
-33.5 |
36 |
149 |
-4 |
Dec17 |
170403 |
12362.0 |
12375.0 |
12282.0 |
12282.0 |
-31.5 |
10 |
19 |
-8 |
Total Volume and Open Interest |
17,108 |
10,339 |
+237 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170403 |
3432 |
3441 |
3388 |
3406 |
-20 |
624,112 |
3,874,908 |
+49,526 |
Sep17 |
170403 |
3451 |
3451 |
3380 |
3397 |
-20 |
116 |
45,198 |
-12 |
Dec17 |
170403 |
3414 |
3414 |
3385 |
3385 |
-19 |
519 |
34,466 |
+3 |
Total Volume and Open Interest |
624,747 |
3,954,572 |
+49,517 |
Swiss Market Index(EUREX) |
Jun17 |
170403 |
8536 |
8571 |
8484 |
8511 |
-28 |
30,384 |
206,273 |
+683 |
Sep17 |
170403 |
8532 |
8537 |
8484 |
8489 |
-28 |
26 |
4,082 |
+3 |
Dec17 |
170403 |
8459 |
8459 |
8459 |
8459 |
-30 |
0 |
96 |
+0 |
Total Volume and Open Interest |
30,410 |
210,451 |
+686 |
FT-SE 100(EURONEXT) |
Jun17 |
170403 |
7269.00 |
7282.00 |
7191.00 |
7223.00 |
-52.50 |
111,360 |
747,849 |
-27 |
Sep17 |
170403 |
7195.00 |
7195.00 |
7158.50 |
7158.50 |
-52.50 |
3 |
32 |
-1 |
Dec17 |
170403 |
7118.50 |
7118.50 |
7118.50 |
7118.50 |
-53.00 |
0 |
150 |
+0 |
Total Volume and Open Interest |
111,363 |
748,031 |
-28 |
SPI 200(SFE) |
Jun17 |
170403 |
5846.0 |
5866.0 |
5821.0 |
5859.0 |
+11.0 |
28,185 |
276,662 |
+1,115 |
Sep17 |
170403 |
5793.0 |
5804.0 |
5779.0 |
5804.0 |
+11.0 |
0 |
1,964 |
+0 |
Dec17 |
170403 |
5792.0 |
5792.0 |
5792.0 |
5792.0 |
+11.0 |
0 |
1,478 |
+0 |
Total Volume and Open Interest |
28,209 |
281,082 |
+1,131 |
FTSE MIB(ISE) |
Jun17 |
170403 |
20110.00 |
20125.00 |
19800.00 |
19837.00 |
-214.00 |
20,017 |
34,376 |
+2,179 |
Sep17 |
170403 |
19965.00 |
20050.00 |
19765.00 |
19765.00 |
-209.00 |
7 |
72 |
-2 |
Dec17 |
170403 |
19660.00 |
19660.00 |
19660.00 |
19660.00 |
-207.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
20,024 |
34,473 |
+2,177 |
KOSPI 200(KFE) |
Jun17 |
170403 |
281.65 |
283.20 |
281.55 |
282.00 |
+0.30 |
130,252 |
269,932 |
+606 |
Sep17 |
170403 |
282.25 |
283.60 |
282.10 |
282.55 |
+0.30 |
139 |
9,974 |
+1 |
Dec17 |
170403 |
283.90 |
283.90 |
283.90 |
283.90 |
+1.95 |
3 |
16,967 |
-1 |
Total Volume and Open Interest |
130,394 |
303,934 |
+606 |
GSCI(CME) |
Apr17 |
170403 |
389.25 |
390.00 |
385.40 |
385.80 |
-2.75 |
493 |
15,106 |
-283 |
May17 |
170403 |
391.80 |
392.25 |
388.75 |
388.80 |
-2.75 |
155 |
350 |
+150 |
Jun17 |
170403 |
389.80 |
389.80 |
389.80 |
389.80 |
-2.75 |
|
|
|
Total Volume and Open Interest |
648 |
15,456 |
-133 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|