|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 14, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170413 |
947.25 |
959.50 |
946.75 |
955.50 |
+7.75 |
119,407 |
246,944 |
-20,922 |
Jul17 |
170413 |
958.00 |
970.50 |
958.00 |
966.25 |
+7.50 |
83,825 |
280,046 |
+15,041 |
Aug17 |
170413 |
960.50 |
971.75 |
960.25 |
968.00 |
+7.25 |
5,307 |
30,280 |
+401 |
Sep17 |
170413 |
959.25 |
968.00 |
959.25 |
964.50 |
+7.00 |
1,657 |
8,154 |
+206 |
Nov17 |
170413 |
955.50 |
965.50 |
955.00 |
961.75 |
+6.25 |
20,137 |
165,135 |
+3,696 |
Jan18 |
170413 |
963.00 |
971.25 |
963.00 |
968.00 |
+6.75 |
780 |
9,201 |
+219 |
Mar18 |
170413 |
969.25 |
974.75 |
967.50 |
971.50 |
+6.50 |
968 |
9,009 |
+61 |
May18 |
170413 |
973.75 |
978.75 |
972.00 |
976.25 |
+6.50 |
735 |
4,536 |
+249 |
Jul18 |
170413 |
982.75 |
984.50 |
979.00 |
982.50 |
+6.50 |
301 |
11,105 |
+83 |
Aug18 |
170413 |
978.50 |
978.50 |
978.50 |
978.50 |
+6.50 |
0 |
50 |
+0 |
Sep18 |
170413 |
966.50 |
966.50 |
966.50 |
966.50 |
+6.50 |
0 |
39 |
+0 |
Nov18 |
170413 |
950.00 |
955.75 |
949.25 |
953.25 |
+4.25 |
167 |
3,257 |
+36 |
Jan19 |
170413 |
957.00 |
957.00 |
957.00 |
957.00 |
+4.50 |
0 |
59 |
+0 |
Mar19 |
170413 |
957.25 |
957.25 |
957.25 |
957.25 |
+3.75 |
0 |
7 |
+0 |
Total Volume and Open Interest |
233,284 |
767,887 |
-930 |
Soybean Meal(CBOT) |
May17 |
170413 |
312.40 |
318.50 |
312.20 |
317.50 |
+4.80 |
59,945 |
102,014 |
-11,242 |
Jul17 |
170413 |
317.00 |
322.50 |
316.50 |
321.80 |
+4.80 |
43,063 |
164,923 |
+9,972 |
Aug17 |
170413 |
317.80 |
323.00 |
317.40 |
322.40 |
+4.60 |
3,412 |
19,374 |
+342 |
Sep17 |
170413 |
317.70 |
322.50 |
317.40 |
321.80 |
+4.10 |
1,979 |
15,078 |
+292 |
Oct17 |
170413 |
318.60 |
320.20 |
318.10 |
319.60 |
+4.30 |
1,261 |
12,014 |
-58 |
Dec17 |
170413 |
315.50 |
320.60 |
315.50 |
320.30 |
+4.20 |
8,213 |
59,997 |
+1,597 |
Jan18 |
170413 |
316.80 |
320.80 |
316.40 |
320.50 |
+3.90 |
428 |
4,269 |
+89 |
Mar18 |
170413 |
319.30 |
320.80 |
318.70 |
320.50 |
+3.70 |
476 |
4,777 |
-6 |
May18 |
170413 |
318.20 |
321.00 |
317.90 |
320.80 |
+3.70 |
565 |
2,815 |
+234 |
Jul18 |
170413 |
321.50 |
322.40 |
320.80 |
322.30 |
+3.70 |
213 |
3,065 |
-17 |
Total Volume and Open Interest |
119,690 |
390,391 |
+1,232 |
Soybean Oil(CBOT) |
May17 |
170413 |
31.26 |
31.48 |
31.16 |
31.19 |
-0.05 |
82,217 |
118,953 |
-11,960 |
Jul17 |
170413 |
31.46 |
31.67 |
31.34 |
31.38 |
-0.08 |
74,489 |
167,533 |
+12,020 |
Aug17 |
170413 |
31.57 |
31.77 |
31.46 |
31.48 |
-0.09 |
8,682 |
24,131 |
+1,351 |
Sep17 |
170413 |
31.68 |
31.87 |
31.55 |
31.59 |
-0.09 |
4,885 |
19,739 |
+652 |
Oct17 |
170413 |
31.76 |
31.95 |
31.65 |
31.67 |
-0.09 |
1,955 |
12,471 |
+183 |
Dec17 |
170413 |
31.98 |
32.18 |
31.86 |
31.90 |
-0.08 |
10,236 |
69,381 |
+2,048 |
Jan18 |
170413 |
32.23 |
32.34 |
32.05 |
32.08 |
-0.10 |
797 |
5,290 |
+257 |
Mar18 |
170413 |
32.44 |
32.53 |
32.24 |
32.27 |
-0.08 |
636 |
5,235 |
-18 |
May18 |
170413 |
32.58 |
32.68 |
32.40 |
32.42 |
-0.07 |
749 |
2,544 |
+224 |
Jul18 |
170413 |
32.76 |
32.85 |
32.58 |
32.59 |
-0.08 |
594 |
2,570 |
+106 |
Total Volume and Open Interest |
185,983 |
430,704 |
+5,057 |
Canola(WCE) |
May17 |
170413 |
495.0 |
501.5 |
493.8 |
500.0 |
+5.0 |
13,189 |
50,919 |
-6,457 |
Jul17 |
170413 |
494.0 |
499.9 |
492.6 |
499.0 |
+5.0 |
12,339 |
73,632 |
+2,407 |
Nov17 |
170413 |
478.4 |
482.4 |
477.5 |
480.5 |
+1.1 |
4,484 |
61,767 |
+262 |
Jan18 |
170413 |
482.3 |
485.3 |
481.2 |
483.5 |
+1.1 |
1,337 |
8,927 |
+166 |
Mar18 |
170413 |
486.2 |
488.6 |
486.2 |
486.8 |
+1.1 |
54 |
651 |
+34 |
Total Volume and Open Interest |
31,403 |
196,046 |
-3,588 |
Corn(CBOT) |
May17 |
170413 |
368.75 |
373.00 |
368.50 |
371.00 |
+2.00 |
237,717 |
372,785 |
-46,638 |
Jul17 |
170413 |
376.00 |
379.50 |
375.50 |
378.00 |
+2.00 |
188,236 |
556,910 |
+36,544 |
Sep17 |
170413 |
382.50 |
386.00 |
382.25 |
384.50 |
+1.75 |
53,633 |
174,205 |
-193 |
Dec17 |
170413 |
391.75 |
395.75 |
391.75 |
394.50 |
+2.00 |
43,992 |
242,658 |
+3,436 |
Mar18 |
170413 |
400.25 |
404.50 |
400.25 |
403.50 |
+2.50 |
2,961 |
56,341 |
+269 |
May18 |
170413 |
405.75 |
410.00 |
405.75 |
409.25 |
+2.50 |
1,058 |
7,905 |
+86 |
Jul18 |
170413 |
410.50 |
414.50 |
410.50 |
413.75 |
+2.25 |
2,449 |
18,887 |
+242 |
Sep18 |
170413 |
407.50 |
407.50 |
407.25 |
407.25 |
+1.50 |
75 |
2,227 |
+46 |
Dec18 |
170413 |
406.00 |
409.00 |
406.00 |
407.75 |
+0.75 |
1,597 |
17,954 |
-379 |
Mar19 |
170413 |
415.00 |
415.25 |
414.50 |
414.50 |
+0.50 |
1 |
370 |
+0 |
Total Volume and Open Interest |
531,737 |
1,450,941 |
-6,591 |
Wheat(CBOT) |
May17 |
170413 |
432.50 |
436.00 |
428.75 |
429.75 |
-3.50 |
111,957 |
148,759 |
-23,356 |
Jul17 |
170413 |
445.75 |
448.75 |
442.25 |
442.75 |
-3.50 |
96,342 |
224,699 |
+21,545 |
Sep17 |
170413 |
459.00 |
462.25 |
455.25 |
455.75 |
-4.00 |
14,095 |
54,988 |
+1,089 |
Dec17 |
170413 |
480.50 |
483.00 |
476.25 |
476.75 |
-3.50 |
9,391 |
63,215 |
+1,056 |
Mar18 |
170413 |
499.00 |
499.50 |
493.25 |
493.75 |
-2.75 |
1,032 |
11,314 |
+259 |
May18 |
170413 |
509.25 |
510.00 |
504.75 |
505.50 |
-1.75 |
257 |
1,818 |
+81 |
Total Volume and Open Interest |
233,325 |
507,977 |
+689 |
Wheat(KCBT) |
May17 |
170413 |
429.75 |
432.75 |
425.25 |
427.25 |
-2.75 |
22,156 |
74,151 |
-6,224 |
Jul17 |
170413 |
442.25 |
445.25 |
437.75 |
439.25 |
-3.25 |
18,560 |
123,595 |
+3,907 |
Sep17 |
170413 |
458.25 |
461.00 |
454.00 |
455.50 |
-3.00 |
2,590 |
23,505 |
+422 |
Dec17 |
170413 |
482.25 |
485.00 |
478.50 |
480.50 |
-2.00 |
3,718 |
29,445 |
+1,140 |
Mar18 |
170413 |
500.00 |
501.50 |
495.50 |
497.50 |
-1.75 |
841 |
14,411 |
+214 |
May18 |
170413 |
509.75 |
511.50 |
505.50 |
507.25 |
-2.00 |
107 |
2,442 |
+34 |
Jul18 |
170413 |
513.50 |
518.00 |
513.25 |
513.25 |
-3.00 |
30 |
3,115 |
+4 |
Total Volume and Open Interest |
48,009 |
271,029 |
-503 |
Wheat(MGE) |
May17 |
170413 |
528.00 |
533.00 |
528.00 |
530.25 |
+1.50 |
2,677 |
17,658 |
-915 |
Jul17 |
170413 |
536.75 |
541.75 |
536.75 |
538.75 |
+1.50 |
2,343 |
26,519 |
+773 |
Sep17 |
170413 |
545.00 |
550.00 |
545.00 |
546.75 |
+1.25 |
597 |
10,242 |
-92 |
Dec17 |
170413 |
557.00 |
559.50 |
555.50 |
557.25 |
+0.75 |
350 |
7,790 |
+31 |
Mar18 |
170413 |
570.75 |
570.75 |
567.50 |
568.00 |
+0.50 |
80 |
4,667 |
+21 |
May18 |
170413 |
576.75 |
576.75 |
574.00 |
574.25 |
+0.25 |
37 |
2,315 |
+18 |
Total Volume and Open Interest |
6,084 |
69,845 |
-164 |
Oats(CBOT) |
May17 |
170413 |
224.75 |
225.50 |
222.50 |
225.50 |
+1.00 |
444 |
3,476 |
-71 |
Jul17 |
170413 |
223.75 |
224.25 |
222.00 |
224.25 |
+0.50 |
294 |
2,502 |
+134 |
Sep17 |
170413 |
219.25 |
221.75 |
219.25 |
221.75 |
+1.50 |
2 |
90 |
+0 |
Dec17 |
170413 |
221.00 |
224.00 |
220.75 |
223.50 |
+2.75 |
28 |
730 |
+26 |
Total Volume and Open Interest |
768 |
6,858 |
+89 |
Rough Rice(CBOT) |
May17 |
170413 |
10.16 |
10.26 |
10.03 |
10.17 |
-0.01 |
1,125 |
6,889 |
-389 |
Jul17 |
170413 |
10.42 |
10.50 |
10.30 |
10.43 |
-0.01 |
745 |
2,995 |
+151 |
Sep17 |
170413 |
10.54 |
10.70 |
10.53 |
10.65 |
-0.01 |
19 |
193 |
+17 |
Nov17 |
170413 |
10.78 |
10.78 |
10.78 |
10.78 |
-0.04 |
0 |
23 |
+0 |
Total Volume and Open Interest |
1,889 |
10,101 |
-221 |
Live Cattle(CME) |
Apr17 |
170413 |
124.200 |
125.750 |
123.750 |
125.385 |
+1.185 |
4,837 |
16,863 |
-1,307 |
Jun17 |
170413 |
114.350 |
115.535 |
113.830 |
114.700 |
+0.350 |
32,444 |
186,196 |
+468 |
Aug17 |
170413 |
110.285 |
111.300 |
109.750 |
110.800 |
+0.415 |
15,985 |
82,519 |
+633 |
Oct17 |
170413 |
109.650 |
110.635 |
109.135 |
110.330 |
+0.480 |
9,669 |
67,943 |
+1,876 |
Dec17 |
170413 |
110.580 |
111.400 |
110.100 |
111.230 |
+0.480 |
4,629 |
27,784 |
+832 |
Feb18 |
170413 |
110.650 |
111.330 |
110.150 |
111.150 |
+0.350 |
1,162 |
10,426 |
+241 |
Total Volume and Open Interest |
70,017 |
397,783 |
+3,459 |
Feeder Cattle(CME) |
Apr17 |
170413 |
137.800 |
137.800 |
137.800 |
137.800 |
+0.300 |
1,946 |
4,348 |
-372 |
May17 |
170413 |
138.400 |
138.400 |
138.400 |
138.400 |
+0.575 |
10,142 |
20,349 |
-1,620 |
Aug17 |
170413 |
140.285 |
140.285 |
140.285 |
140.285 |
+0.335 |
8,361 |
23,306 |
+733 |
Sep17 |
170413 |
140.550 |
140.550 |
140.550 |
140.550 |
+0.200 |
3,319 |
6,572 |
+649 |
Oct17 |
170413 |
139.630 |
139.630 |
139.630 |
139.630 |
+0.195 |
1,060 |
2,669 |
+174 |
Nov17 |
170413 |
138.035 |
138.035 |
138.035 |
138.035 |
+0.285 |
568 |
973 |
+76 |
Jan18 |
170413 |
133.950 |
133.950 |
133.950 |
133.950 |
+0.415 |
210 |
764 |
+58 |
Total Volume and Open Interest |
25,607 |
58,995 |
-301 |
Lean Hogs(CME) |
Apr17 |
170413 |
62.250 |
62.535 |
62.150 |
62.450 |
+0.215 |
3,280 |
10,738 |
-535 |
May17 |
170413 |
67.680 |
68.300 |
67.500 |
68.300 |
+0.265 |
335 |
1,731 |
+31 |
Jun17 |
170413 |
71.975 |
72.680 |
71.535 |
72.500 |
+0.215 |
16,379 |
86,170 |
+855 |
Jul17 |
170413 |
73.250 |
73.750 |
72.750 |
73.635 |
+0.085 |
7,378 |
23,105 |
+223 |
Aug17 |
170413 |
73.600 |
74.330 |
73.200 |
74.180 |
+0.145 |
6,331 |
26,982 |
-627 |
Oct17 |
170413 |
64.550 |
65.300 |
64.385 |
65.180 |
+0.230 |
3,521 |
31,952 |
+469 |
Dec17 |
170413 |
60.800 |
61.535 |
60.550 |
61.450 |
+0.250 |
710 |
17,909 |
+151 |
Feb18 |
170413 |
64.285 |
64.930 |
64.135 |
64.900 |
+0.220 |
109 |
3,721 |
+8 |
Total Volume and Open Interest |
38,116 |
205,326 |
+567 |
Class III Milk(CME) |
Apr17 |
170413 |
15.23 |
15.26 |
15.23 |
15.23 |
+0.04 |
173 |
5,283 |
+21 |
May17 |
170413 |
15.45 |
15.55 |
15.17 |
15.20 |
-0.29 |
365 |
4,671 |
-57 |
Jun17 |
170413 |
15.53 |
15.60 |
15.31 |
15.38 |
-0.17 |
395 |
4,970 |
+91 |
Jul17 |
170413 |
16.02 |
16.07 |
15.84 |
15.86 |
-0.16 |
78 |
3,512 |
+21 |
Aug17 |
170413 |
16.28 |
16.36 |
16.27 |
16.28 |
-0.06 |
33 |
2,911 |
+10 |
Sep17 |
170413 |
16.46 |
16.50 |
16.46 |
16.48 |
-0.06 |
49 |
2,899 |
+23 |
Oct17 |
170413 |
16.48 |
16.50 |
16.47 |
16.50 |
unch |
49 |
2,268 |
+4 |
Nov17 |
170413 |
16.45 |
16.45 |
16.40 |
16.40 |
-0.02 |
21 |
2,054 |
+21 |
Dec17 |
170413 |
16.40 |
16.41 |
16.37 |
16.37 |
unch |
3 |
2,050 |
+1 |
Jan18 |
170413 |
16.30 |
16.31 |
16.26 |
16.26 |
+0.05 |
3 |
617 |
+3 |
Feb18 |
170413 |
16.34 |
16.34 |
16.27 |
16.27 |
+0.07 |
3 |
593 |
+3 |
Mar18 |
170413 |
16.27 |
16.27 |
16.25 |
16.26 |
-0.01 |
4 |
544 |
+3 |
Apr18 |
170413 |
16.15 |
16.15 |
16.15 |
16.15 |
-0.05 |
12 |
349 |
+9 |
Total Volume and Open Interest |
1,224 |
33,702 |
+189 |
Cocoa(ICE) |
May17 |
170413 |
1927 |
1940 |
1874 |
1879 |
-62 |
18,056 |
8,961 |
-11,808 |
Jul17 |
170413 |
1955 |
1970 |
1911 |
1915 |
-52 |
33,252 |
136,734 |
+5,376 |
Sep17 |
170413 |
1968 |
1978 |
1926 |
1929 |
-51 |
6,480 |
55,252 |
+1,024 |
Dec17 |
170413 |
1994 |
2001 |
1952 |
1955 |
-48 |
2,634 |
26,952 |
+374 |
Mar18 |
170413 |
2019 |
2026 |
1979 |
1982 |
-47 |
1,105 |
20,110 |
+434 |
May18 |
170413 |
2039 |
2040 |
1999 |
2001 |
-47 |
333 |
7,337 |
+117 |
Jul18 |
170413 |
2055 |
2055 |
2015 |
2019 |
-45 |
14 |
7,842 |
+1 |
Total Volume and Open Interest |
62,116 |
273,261 |
-4,256 |
Coffee "C"(ICE) |
May17 |
170413 |
138.50 |
140.10 |
138.50 |
138.90 |
+0.60 |
30,104 |
35,002 |
-8,123 |
Jul17 |
170413 |
140.80 |
142.40 |
140.75 |
141.25 |
+0.65 |
27,408 |
94,143 |
+8,823 |
Sep17 |
170413 |
143.50 |
144.65 |
143.05 |
143.55 |
+0.70 |
6,848 |
34,789 |
+325 |
Dec17 |
170413 |
146.80 |
148.05 |
146.45 |
147.00 |
+0.70 |
5,597 |
22,439 |
+531 |
Mar18 |
170413 |
150.05 |
151.40 |
149.85 |
150.35 |
+0.65 |
1,940 |
8,549 |
+1,051 |
May18 |
170413 |
153.00 |
153.50 |
152.30 |
152.50 |
+0.70 |
410 |
4,638 |
+84 |
Total Volume and Open Interest |
72,784 |
207,201 |
+2,852 |
Orange Juice(ICE) |
May17 |
170413 |
162.25 |
163.90 |
159.15 |
160.75 |
-0.40 |
430 |
4,814 |
-87 |
Jul17 |
170413 |
153.95 |
155.95 |
153.20 |
155.75 |
+1.30 |
274 |
4,460 |
+113 |
Sep17 |
170413 |
153.00 |
153.80 |
152.50 |
153.50 |
+0.10 |
57 |
1,145 |
+7 |
Nov17 |
170413 |
152.50 |
153.20 |
152.10 |
153.20 |
-0.05 |
46 |
489 |
+23 |
Jan18 |
170413 |
154.00 |
154.55 |
154.00 |
154.55 |
-0.20 |
21 |
117 |
+21 |
Mar18 |
170413 |
155.50 |
155.50 |
155.50 |
155.50 |
-0.20 |
0 |
42 |
+0 |
Total Volume and Open Interest |
828 |
11,087 |
+77 |
Sugar #11(ICE) |
May17 |
170413 |
16.75 |
17.16 |
16.56 |
16.60 |
-0.10 |
66,540 |
183,409 |
-15,189 |
Jul17 |
170413 |
16.74 |
17.13 |
16.55 |
16.57 |
-0.17 |
61,236 |
287,601 |
+17,646 |
Oct17 |
170413 |
16.95 |
17.17 |
16.64 |
16.65 |
-0.22 |
24,768 |
139,234 |
+1,700 |
Mar18 |
170413 |
17.47 |
17.62 |
17.13 |
17.15 |
-0.23 |
5,963 |
106,627 |
+994 |
May18 |
170413 |
17.44 |
17.53 |
17.12 |
17.13 |
-0.21 |
2,102 |
32,755 |
+646 |
Jul18 |
170413 |
17.40 |
17.48 |
17.11 |
17.11 |
-0.19 |
1,207 |
17,865 |
+373 |
Oct18 |
170413 |
17.50 |
17.54 |
17.22 |
17.22 |
-0.16 |
923 |
18,941 |
+316 |
Mar19 |
170413 |
17.75 |
17.75 |
17.47 |
17.47 |
-0.16 |
456 |
11,427 |
+240 |
Total Volume and Open Interest |
163,425 |
808,335 |
+6,799 |
London Cocoa(LCE) |
May17 |
170413 |
1555 |
1561 |
1515 |
1522 |
-46 |
7,129 |
62,203 |
-2,510 |
Jul17 |
170413 |
1569 |
1581 |
1537 |
1544 |
-41 |
13,555 |
88,923 |
+1,724 |
Sep17 |
170413 |
1586 |
1595 |
1555 |
1561 |
-39 |
4,518 |
41,242 |
+1,082 |
Dec17 |
170413 |
1611 |
1619 |
1581 |
1587 |
-37 |
4,605 |
45,339 |
+297 |
Mar18 |
170413 |
1635 |
1639 |
1606 |
1612 |
-34 |
3,070 |
33,939 |
+1,089 |
May18 |
170413 |
1650 |
1655 |
1626 |
1628 |
-33 |
568 |
9,083 |
+71 |
Jul18 |
170413 |
1664 |
1665 |
1640 |
1641 |
-34 |
355 |
6,268 |
+178 |
Total Volume and Open Interest |
33,892 |
290,384 |
+1,960 |
London Sugar(LCE) |
May17 |
170413 |
483.50 |
489.00 |
478.30 |
478.30 |
-1.40 |
10,157 |
4,204 |
-4,945 |
Aug17 |
170413 |
475.00 |
482.10 |
469.30 |
470.30 |
-2.30 |
8,877 |
40,409 |
+2,497 |
Oct17 |
170413 |
461.10 |
466.80 |
454.70 |
455.50 |
-3.20 |
1,033 |
19,192 |
+218 |
Dec17 |
170413 |
457.10 |
462.00 |
451.20 |
451.40 |
-3.00 |
229 |
7,767 |
+100 |
Mar18 |
170413 |
458.00 |
462.50 |
451.90 |
452.30 |
-3.60 |
62 |
5,433 |
+30 |
Total Volume and Open Interest |
20,392 |
81,318 |
-2,082 |
Cotton(ICE) |
May17 |
170413 |
74.80 |
75.74 |
74.66 |
75.62 |
+0.89 |
23,162 |
44,583 |
-15,675 |
Jul17 |
170413 |
76.23 |
76.75 |
76.10 |
76.54 |
+0.31 |
22,308 |
104,808 |
+9,237 |
Oct17 |
170413 |
73.91 |
73.91 |
73.91 |
73.91 |
-0.01 |
0 |
41 |
+0 |
Dec17 |
170413 |
73.14 |
73.68 |
73.05 |
73.42 |
+0.22 |
3,554 |
85,035 |
+1,238 |
Mar18 |
170413 |
73.75 |
73.75 |
73.58 |
73.58 |
+0.19 |
78 |
7,913 |
+54 |
May18 |
170413 |
73.85 |
73.85 |
73.85 |
73.85 |
+0.21 |
4 |
1,083 |
+0 |
Total Volume and Open Interest |
49,119 |
245,852 |
-5,136 |
Lumber(CME) |
May17 |
170413 |
393.2 |
399.6 |
383.5 |
385.0 |
-8.5 |
492 |
3,520 |
-73 |
Jul17 |
170413 |
397.1 |
402.8 |
387.0 |
390.6 |
-5.4 |
324 |
1,901 |
+48 |
Sep17 |
170413 |
396.8 |
396.8 |
387.9 |
389.9 |
-5.5 |
81 |
581 |
+13 |
Nov17 |
170413 |
390.2 |
390.2 |
383.2 |
383.2 |
-7.7 |
28 |
233 |
+6 |
Total Volume and Open Interest |
928 |
6,314 |
-4 |
Crude Oil(NYM) |
May17 |
170413 |
52.85 |
53.39 |
52.82 |
53.18 |
+0.07 |
629,805 |
211,355 |
-76,535 |
Jun17 |
170413 |
53.35 |
53.80 |
53.24 |
53.60 |
+0.08 |
314,443 |
517,502 |
+48,685 |
Jul17 |
170413 |
53.68 |
54.12 |
53.61 |
53.93 |
+0.08 |
102,200 |
198,624 |
+12,010 |
Aug17 |
170413 |
53.90 |
54.35 |
53.85 |
54.18 |
+0.09 |
46,855 |
96,612 |
-289 |
Sep17 |
170413 |
54.14 |
54.55 |
54.08 |
54.39 |
+0.09 |
51,316 |
186,196 |
+4,054 |
Oct17 |
170413 |
54.22 |
54.69 |
54.22 |
54.55 |
+0.10 |
18,062 |
73,545 |
+1,066 |
Nov17 |
170413 |
54.40 |
54.80 |
54.36 |
54.67 |
+0.11 |
13,381 |
55,625 |
+1,110 |
Dec17 |
170413 |
54.50 |
54.92 |
54.43 |
54.75 |
+0.10 |
82,170 |
275,153 |
+908 |
Jan18 |
170413 |
54.63 |
54.95 |
54.58 |
54.80 |
+0.09 |
16,513 |
67,514 |
+5,193 |
Feb18 |
170413 |
54.63 |
54.93 |
54.51 |
54.80 |
+0.09 |
3,576 |
30,498 |
+123 |
Mar18 |
170413 |
54.67 |
54.96 |
54.47 |
54.77 |
+0.09 |
6,666 |
50,449 |
+732 |
Apr18 |
170413 |
54.47 |
54.86 |
54.47 |
54.72 |
+0.09 |
1,466 |
18,581 |
+89 |
May18 |
170413 |
54.74 |
54.76 |
54.66 |
54.66 |
+0.10 |
650 |
14,892 |
+5 |
Jun18 |
170413 |
54.33 |
54.83 |
54.26 |
54.58 |
+0.10 |
11,838 |
87,913 |
+798 |
Jul18 |
170413 |
54.49 |
54.49 |
54.49 |
54.49 |
+0.10 |
565 |
13,168 |
+48 |
Aug18 |
170413 |
54.40 |
54.40 |
54.40 |
54.40 |
+0.09 |
573 |
8,622 |
-193 |
Total Volume and Open Interest |
1,331,856 |
2,192,601 |
-966 |
e-miNY Crude Oil(NYM) |
May17 |
170413 |
52.825 |
53.375 |
52.825 |
53.175 |
+0.075 |
8,593 |
2,329 |
-282 |
Jun17 |
170413 |
53.300 |
53.800 |
53.250 |
53.600 |
+0.075 |
494 |
836 |
-9 |
Jul17 |
170413 |
53.675 |
54.000 |
53.625 |
53.925 |
+0.075 |
51 |
248 |
+5 |
Aug17 |
170413 |
54.050 |
54.175 |
54.050 |
54.175 |
+0.075 |
18 |
43 |
+7 |
Sep17 |
170413 |
54.400 |
54.400 |
54.400 |
54.400 |
+0.100 |
42 |
149 |
+36 |
Oct17 |
170413 |
54.550 |
54.550 |
54.550 |
54.550 |
+0.100 |
38 |
37 |
+31 |
Nov17 |
170413 |
54.675 |
54.675 |
54.675 |
54.675 |
+0.125 |
0 |
112 |
+0 |
Dec17 |
170413 |
54.750 |
54.750 |
54.750 |
54.750 |
+0.100 |
14 |
205 |
+5 |
Jan18 |
170413 |
54.800 |
54.800 |
54.800 |
54.800 |
+0.100 |
0 |
83 |
+0 |
Feb18 |
170413 |
54.800 |
54.800 |
54.800 |
54.800 |
+0.100 |
0 |
49 |
+0 |
Total Volume and Open Interest |
9,268 |
4,236 |
-196 |
NY Harbor ULSD(NYM) |
May17 |
170413 |
164.90 |
165.83 |
164.19 |
164.95 |
-0.25 |
56,311 |
76,597 |
-7,287 |
Jun17 |
170413 |
165.55 |
166.58 |
165.07 |
165.75 |
-0.22 |
46,883 |
101,369 |
+1,376 |
Jul17 |
170413 |
166.52 |
167.43 |
165.97 |
166.62 |
-0.18 |
27,701 |
66,550 |
+3,299 |
Aug17 |
170413 |
167.23 |
168.29 |
167.01 |
167.56 |
-0.13 |
12,198 |
24,886 |
+270 |
Sep17 |
170413 |
168.33 |
169.40 |
168.05 |
168.68 |
-0.09 |
10,633 |
29,713 |
-22 |
Oct17 |
170413 |
169.77 |
170.38 |
169.10 |
169.74 |
-0.07 |
2,332 |
10,243 |
-162 |
Nov17 |
170413 |
170.72 |
171.34 |
170.11 |
170.73 |
-0.06 |
2,173 |
9,137 |
-239 |
Dec17 |
170413 |
171.74 |
172.36 |
171.00 |
171.63 |
-0.04 |
10,107 |
56,744 |
-1,251 |
Jan18 |
170413 |
172.60 |
173.16 |
172.09 |
172.53 |
-0.01 |
1,578 |
9,646 |
+428 |
Feb18 |
170413 |
173.58 |
173.58 |
172.61 |
172.93 |
+0.01 |
640 |
3,530 |
-72 |
Mar18 |
170413 |
172.34 |
173.01 |
172.34 |
172.69 |
+0.03 |
651 |
4,480 |
+123 |
Apr18 |
170413 |
172.23 |
172.23 |
171.74 |
171.74 |
+0.02 |
170 |
2,559 |
+103 |
May18 |
170413 |
171.01 |
171.01 |
171.01 |
171.01 |
+0.04 |
51 |
1,399 |
+6 |
Jun18 |
170413 |
171.26 |
171.26 |
169.98 |
170.56 |
+0.06 |
733 |
12,801 |
+371 |
Total Volume and Open Interest |
172,651 |
423,829 |
-3,092 |
RBOB Gasoline(NYM) |
May17 |
170413 |
173.97 |
174.49 |
172.18 |
173.49 |
-0.68 |
74,736 |
87,359 |
-9,442 |
Jun17 |
170413 |
173.88 |
174.74 |
172.62 |
173.89 |
-0.57 |
72,783 |
105,737 |
+10,213 |
Jul17 |
170413 |
173.85 |
174.60 |
172.69 |
173.87 |
-0.46 |
37,509 |
54,870 |
+5,401 |
Aug17 |
170413 |
172.91 |
173.61 |
171.88 |
173.00 |
-0.35 |
16,256 |
25,121 |
+545 |
Sep17 |
170413 |
170.98 |
171.58 |
170.11 |
171.21 |
-0.20 |
15,224 |
34,049 |
+340 |
Oct17 |
170413 |
158.78 |
159.09 |
157.81 |
159.02 |
+0.10 |
6,275 |
20,846 |
+272 |
Nov17 |
170413 |
155.77 |
156.22 |
155.18 |
156.17 |
+0.20 |
1,823 |
13,107 |
+172 |
Dec17 |
170413 |
153.84 |
154.30 |
152.85 |
154.17 |
+0.29 |
5,234 |
35,713 |
+527 |
Jan18 |
170413 |
153.49 |
153.91 |
152.86 |
153.73 |
+0.35 |
300 |
4,617 |
-5 |
Feb18 |
170413 |
154.30 |
154.58 |
153.57 |
154.58 |
+0.40 |
325 |
2,348 |
+202 |
Total Volume and Open Interest |
231,183 |
405,932 |
+8,311 |
e-miNY RBOB Gasoline(NYM) |
May17 |
170413 |
173.49 |
173.49 |
173.49 |
173.49 |
-0.68 |
0 |
1 |
+0 |
Jun17 |
170413 |
173.89 |
173.89 |
173.89 |
173.89 |
-0.57 |
|
|
|
Jul17 |
170413 |
173.87 |
173.87 |
173.87 |
173.87 |
-0.46 |
|
|
|
Aug17 |
170413 |
173.00 |
173.00 |
173.00 |
173.00 |
-0.35 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May17 |
170413 |
3.182 |
3.243 |
3.149 |
3.227 |
+0.040 |
174,009 |
178,467 |
-29,677 |
Jun17 |
170413 |
3.258 |
3.321 |
3.228 |
3.307 |
+0.045 |
98,278 |
180,376 |
+23,147 |
Jul17 |
170413 |
3.329 |
3.387 |
3.300 |
3.376 |
+0.044 |
66,216 |
169,014 |
+9,583 |
Aug17 |
170413 |
3.350 |
3.414 |
3.332 |
3.406 |
+0.044 |
27,046 |
69,158 |
+2,059 |
Sep17 |
170413 |
3.333 |
3.407 |
3.329 |
3.399 |
+0.044 |
29,434 |
125,937 |
+5,624 |
Oct17 |
170413 |
3.360 |
3.421 |
3.340 |
3.414 |
+0.044 |
23,778 |
129,678 |
+1,445 |
Nov17 |
170413 |
3.423 |
3.465 |
3.394 |
3.465 |
+0.042 |
9,152 |
45,325 |
+188 |
Dec17 |
170413 |
3.525 |
3.598 |
3.525 |
3.595 |
+0.041 |
8,893 |
62,741 |
+377 |
Jan18 |
170413 |
3.610 |
3.670 |
3.600 |
3.664 |
+0.037 |
10,258 |
93,829 |
+827 |
Feb18 |
170413 |
3.577 |
3.625 |
3.561 |
3.622 |
+0.034 |
3,149 |
36,696 |
+258 |
Mar18 |
170413 |
3.479 |
3.524 |
3.467 |
3.519 |
+0.027 |
7,576 |
57,885 |
-647 |
Apr18 |
170413 |
2.920 |
2.955 |
2.911 |
2.952 |
+0.025 |
7,695 |
88,524 |
+674 |
May18 |
170413 |
2.843 |
2.881 |
2.843 |
2.881 |
+0.024 |
2,667 |
27,893 |
+556 |
Jun18 |
170413 |
2.871 |
2.901 |
2.861 |
2.899 |
+0.024 |
1,383 |
16,993 |
+44 |
Jul18 |
170413 |
2.898 |
2.922 |
2.884 |
2.922 |
+0.025 |
1,240 |
19,023 |
-14 |
Aug18 |
170413 |
2.906 |
2.928 |
2.897 |
2.928 |
+0.025 |
1,862 |
16,356 |
+429 |
Total Volume and Open Interest |
476,443 |
1,426,311 |
+15,137 |
Brent Crude Oil(ICE) |
Jun17 |
170413 |
55.66 |
56.06 |
55.56 |
55.89 |
+0.03 |
373,526 |
472,571 |
-34,345 |
Jul17 |
170413 |
56.08 |
56.52 |
56.05 |
56.37 |
+0.07 |
233,853 |
406,170 |
+22,370 |
Aug17 |
170413 |
56.39 |
56.81 |
56.35 |
56.69 |
+0.09 |
98,859 |
176,837 |
+11,525 |
Sep17 |
170413 |
56.57 |
56.99 |
56.54 |
56.88 |
+0.10 |
84,509 |
202,114 |
-922 |
Oct17 |
170413 |
56.68 |
57.10 |
56.65 |
57.00 |
+0.11 |
43,850 |
127,275 |
+7,629 |
Nov17 |
170413 |
56.80 |
57.15 |
56.70 |
57.06 |
+0.13 |
20,672 |
72,375 |
+1,328 |
Dec17 |
170413 |
56.76 |
57.18 |
56.71 |
57.07 |
+0.13 |
99,695 |
267,345 |
+705 |
Jan18 |
170413 |
56.96 |
57.17 |
56.71 |
57.07 |
+0.13 |
6,275 |
47,502 |
+1,029 |
Feb18 |
170413 |
56.97 |
57.15 |
56.73 |
57.04 |
+0.12 |
4,610 |
34,169 |
+300 |
Mar18 |
170413 |
57.08 |
57.46 |
56.98 |
56.99 |
+0.13 |
3,879 |
41,595 |
+1,216 |
Apr18 |
170413 |
56.92 |
56.92 |
56.92 |
56.92 |
+0.11 |
1,186 |
19,581 |
+139 |
May18 |
170413 |
56.84 |
56.84 |
56.84 |
56.84 |
+0.11 |
1,083 |
20,545 |
-249 |
Jun18 |
170413 |
56.55 |
56.93 |
56.40 |
56.74 |
+0.11 |
14,474 |
90,181 |
+311 |
Jul18 |
170413 |
56.66 |
56.66 |
56.66 |
56.66 |
+0.11 |
345 |
13,793 |
-26 |
Total Volume and Open Interest |
1,016,961 |
2,449,537 |
+13,329 |
Gas Oil(ICE) |
May17 |
170413 |
497.50 |
500.25 |
494.75 |
498.00 |
-0.50 |
99,107 |
197,666 |
+2,465 |
Jun17 |
170413 |
499.50 |
501.50 |
496.25 |
499.25 |
-0.50 |
71,545 |
164,464 |
+12,696 |
Jul17 |
170413 |
500.75 |
502.75 |
497.75 |
500.75 |
-0.25 |
25,743 |
110,044 |
+6,740 |
Aug17 |
170413 |
502.50 |
504.50 |
499.50 |
502.50 |
-0.25 |
12,545 |
48,766 |
-507 |
Sep17 |
170413 |
504.50 |
506.25 |
501.50 |
504.50 |
-0.25 |
7,766 |
49,344 |
+504 |
Oct17 |
170413 |
505.75 |
508.75 |
504.25 |
506.75 |
-0.25 |
7,789 |
40,951 |
-777 |
Nov17 |
170413 |
506.50 |
509.25 |
505.25 |
507.50 |
-0.25 |
2,864 |
18,370 |
+258 |
Dec17 |
170413 |
508.00 |
509.75 |
505.50 |
507.75 |
-0.25 |
15,254 |
86,897 |
+169 |
Jan18 |
170413 |
508.50 |
511.00 |
507.75 |
509.25 |
-0.25 |
2,024 |
17,017 |
-324 |
Feb18 |
170413 |
510.75 |
512.25 |
509.25 |
510.25 |
-0.25 |
1,338 |
9,259 |
+12 |
Total Volume and Open Interest |
255,382 |
922,646 |
+15,001 |
Ethanol(CBOT) |
May17 |
170413 |
1.686 |
1.692 |
1.663 |
1.671 |
-0.001 |
589 |
2,390 |
-173 |
Jun17 |
170413 |
1.652 |
1.660 |
1.632 |
1.638 |
-0.003 |
436 |
1,080 |
+140 |
Jul17 |
170413 |
1.618 |
1.624 |
1.609 |
1.609 |
-0.003 |
155 |
173 |
-73 |
Aug17 |
170413 |
1.600 |
1.600 |
1.592 |
1.592 |
-0.003 |
201 |
464 |
+8 |
Sep17 |
170413 |
1.572 |
1.572 |
1.572 |
1.572 |
-0.015 |
0 |
81 |
+0 |
Oct17 |
170413 |
1.550 |
1.550 |
1.550 |
1.550 |
-0.017 |
0 |
182 |
+0 |
Nov17 |
170413 |
1.527 |
1.527 |
1.527 |
1.527 |
-0.017 |
0 |
94 |
+0 |
Dec17 |
170413 |
1.505 |
1.505 |
1.505 |
1.505 |
-0.015 |
300 |
320 |
+300 |
Total Volume and Open Interest |
1,681 |
4,786 |
+202 |
WTI Crude Oil(ICE) |
May17 |
170413 |
52.90 |
53.38 |
52.86 |
53.18 |
+0.07 |
50,310 |
39,737 |
-3,914 |
Jun17 |
170413 |
53.32 |
53.79 |
53.27 |
53.60 |
+0.08 |
92,039 |
117,219 |
+153 |
Jul17 |
170413 |
53.66 |
54.12 |
53.60 |
53.93 |
+0.08 |
50,149 |
61,233 |
+570 |
Aug17 |
170413 |
53.97 |
54.33 |
53.91 |
54.18 |
+0.09 |
25,739 |
28,057 |
+1,495 |
Sep17 |
170413 |
54.12 |
54.55 |
54.12 |
54.39 |
+0.09 |
14,836 |
42,184 |
-372 |
Oct17 |
170413 |
54.26 |
54.68 |
54.26 |
54.55 |
+0.10 |
7,719 |
22,139 |
+642 |
Nov17 |
170413 |
54.43 |
54.77 |
54.41 |
54.67 |
+0.11 |
2,816 |
5,722 |
-113 |
Dec17 |
170413 |
54.52 |
54.86 |
54.45 |
54.75 |
+0.10 |
22,614 |
113,236 |
-3,283 |
Jan18 |
170413 |
54.91 |
54.92 |
54.50 |
54.80 |
+0.09 |
1,583 |
6,687 |
-114 |
Feb18 |
170413 |
54.84 |
54.84 |
54.80 |
54.80 |
+0.09 |
359 |
4,352 |
+60 |
Mar18 |
170413 |
54.77 |
54.77 |
54.77 |
54.77 |
+0.09 |
279 |
9,511 |
-22 |
Apr18 |
170413 |
54.72 |
54.72 |
54.72 |
54.72 |
+0.09 |
140 |
2,344 |
-40 |
May18 |
170413 |
54.66 |
54.66 |
54.66 |
54.66 |
+0.10 |
54 |
1,049 |
+24 |
Jun18 |
170413 |
54.56 |
54.58 |
54.56 |
54.58 |
+0.10 |
2,314 |
36,130 |
-166 |
Jul18 |
170413 |
54.49 |
54.49 |
54.49 |
54.49 |
+0.10 |
3 |
343 |
-3 |
Aug18 |
170413 |
54.40 |
54.40 |
54.40 |
54.40 |
+0.09 |
20 |
1,538 |
-20 |
Total Volume and Open Interest |
276,814 |
628,811 |
-4,257 |
US Dollar Index(ICE) |
Jun17 |
170413 |
100.030 |
100.500 |
99.930 |
100.463 |
-0.247 |
22,388 |
66,286 |
-3,571 |
Sep17 |
170413 |
99.875 |
100.320 |
99.775 |
100.298 |
-0.243 |
116 |
1,090 |
+7 |
Dec17 |
170413 |
99.775 |
100.165 |
99.700 |
100.122 |
-0.243 |
8 |
504 |
-1 |
Total Volume and Open Interest |
22,512 |
67,930 |
-3,565 |
Australian Dollar(CME) |
Jun17 |
170413 |
75.22 |
75.86 |
75.18 |
75.74 |
+1.07 |
93,464 |
119,963 |
-1,473 |
Sep17 |
170413 |
75.20 |
75.74 |
75.16 |
75.64 |
+1.06 |
113 |
1,046 |
-41 |
Dec17 |
170413 |
75.55 |
75.70 |
75.38 |
75.56 |
+1.07 |
39 |
108 |
+32 |
Total Volume and Open Interest |
94,153 |
121,813 |
-1,331 |
British Pound(CME) |
Jun17 |
170413 |
125.67 |
125.94 |
125.20 |
125.37 |
+0.25 |
80,411 |
241,788 |
-903 |
Sep17 |
170413 |
125.99 |
126.25 |
125.55 |
125.70 |
+0.25 |
73 |
565 |
+25 |
Dec17 |
170413 |
126.30 |
126.67 |
125.93 |
126.07 |
+0.25 |
5 |
216 |
+2 |
Total Volume and Open Interest |
81,056 |
243,291 |
-897 |
Canadian Dollar(CME) |
Jun17 |
170413 |
75.53 |
75.69 |
75.02 |
75.32 |
+0.19 |
105,724 |
124,133 |
+2,533 |
Sep17 |
170413 |
75.73 |
75.77 |
75.14 |
75.43 |
+0.19 |
410 |
1,986 |
-141 |
Dec17 |
170413 |
75.79 |
75.86 |
75.28 |
75.55 |
+0.19 |
99 |
1,683 |
+37 |
Mar18 |
170413 |
75.88 |
75.96 |
75.42 |
75.66 |
+0.19 |
0 |
107 |
+0 |
Total Volume and Open Interest |
106,649 |
128,796 |
+2,384 |
Japanese Yen(CME) |
Jun17 |
170413 |
91.99 |
92.21 |
91.65 |
91.90 |
+0.53 |
192,194 |
194,826 |
-322 |
Sep17 |
170413 |
92.35 |
92.55 |
92.03 |
92.28 |
+0.54 |
366 |
1,629 |
+53 |
Dec17 |
170413 |
92.83 |
92.94 |
92.48 |
92.75 |
+0.54 |
7 |
206 |
+7 |
Total Volume and Open Interest |
193,244 |
198,022 |
-359 |
Swiss Franc(CME) |
Jun17 |
170413 |
100.07 |
100.29 |
99.70 |
99.86 |
+0.34 |
20,875 |
46,823 |
+219 |
Sep17 |
170413 |
100.83 |
100.88 |
100.34 |
100.48 |
+0.35 |
15 |
156 |
+7 |
Dec17 |
170413 |
101.14 |
101.47 |
101.14 |
101.14 |
+0.36 |
0 |
9 |
+0 |
Total Volume and Open Interest |
20,890 |
46,994 |
+226 |
EuroFX(CME) |
Jun17 |
170413 |
106.98 |
107.10 |
106.41 |
106.54 |
+0.27 |
161,555 |
417,753 |
+1,650 |
Sep17 |
170413 |
107.43 |
107.60 |
106.93 |
107.06 |
+0.28 |
405 |
2,470 |
+19 |
Dec17 |
170413 |
107.58 |
108.10 |
107.55 |
107.61 |
+0.28 |
249 |
565 |
+146 |
Total Volume and Open Interest |
163,202 |
421,895 |
+1,563 |
Mexican Peso(CME) |
Apr17 |
170413 |
538.88 |
538.88 |
538.88 |
538.88 |
+5.63 |
|
|
|
May17 |
170413 |
536.75 |
536.75 |
536.75 |
536.75 |
+5.50 |
|
|
|
Total Volume and Open Interest |
44,833 |
205,493 |
-170 |
Brazilian Real(CME) |
May17 |
170413 |
318.70 |
319.75 |
316.55 |
317.05 |
+1.60 |
755 |
21,679 |
+20 |
Jun17 |
170413 |
315.25 |
317.35 |
314.35 |
314.70 |
+1.55 |
42 |
4,939 |
-9 |
Jul17 |
170413 |
312.80 |
312.80 |
312.80 |
312.80 |
+1.60 |
|
|
|
Aug17 |
170413 |
310.75 |
310.75 |
310.75 |
310.75 |
+1.05 |
|
|
|
Total Volume and Open Interest |
797 |
26,618 |
+11 |
30-Year T-Bonds(CBOT) |
Jun17 |
170413 |
153~290 |
154~100 |
153~110 |
154~000 |
+1~000 |
266,250 |
642,477 |
-418 |
Sep17 |
170413 |
152~250 |
153~010 |
152~050 |
152~240 |
+1~000 |
123 |
169 |
+23 |
Dec17 |
170413 |
152~240 |
152~240 |
152~240 |
152~240 |
+1~000 |
|
|
|
Total Volume and Open Interest |
266,373 |
642,646 |
-395 |
10-Year T-Notes(CBOT) |
Jun17 |
170413 |
125~310 |
126~080 |
125~240 |
126~025 |
+0~195 |
1,370,086 |
3,092,992 |
-2,551 |
Sep17 |
170413 |
125~170 |
125~290 |
125~140 |
125~240 |
+0~200 |
1,561 |
2,617 |
+485 |
Dec17 |
170413 |
125~060 |
126~050 |
125~060 |
125~240 |
+0~200 |
|
|
|
Total Volume and Open Interest |
1,371,647 |
3,095,609 |
-2,066 |
5-Year T-Notes(CBOT) |
Jun17 |
170413 |
118~176 |
118~224 |
118~134 |
118~200 |
+0~112 |
685,257 |
3,042,770 |
+19,234 |
Sep17 |
170413 |
118~026 |
118~042 |
117~276 |
118~020 |
+0~120 |
1,037 |
1,590 |
+971 |
Dec17 |
170413 |
117~266 |
118~090 |
117~266 |
118~020 |
+0~120 |
|
|
|
Total Volume and Open Interest |
686,294 |
3,044,360 |
+20,205 |
2 Year T-Notes(CBOT) |
Jun17 |
170413 |
108~120 |
108~124 |
108~100 |
108~116 |
+0~020 |
218,157 |
1,389,473 |
+13,369 |
Sep17 |
170413 |
108~050 |
108~052 |
108~050 |
108~050 |
+0~026 |
404 |
1,344 |
+28 |
Dec17 |
170413 |
108~050 |
108~050 |
108~050 |
108~050 |
+0~026 |
|
|
|
Total Volume and Open Interest |
218,561 |
1,390,817 |
+13,397 |
Eurodollars(CME) |
Jun17 |
170413 |
98.735 |
98.735 |
98.715 |
98.715 |
+0.005 |
217,208 |
1,437,009 |
-5,824 |
Sep17 |
170413 |
98.620 |
98.620 |
98.595 |
98.600 |
+0.015 |
255,402 |
1,398,099 |
-5,760 |
Dec17 |
170413 |
98.550 |
98.550 |
98.520 |
98.535 |
+0.020 |
299,821 |
1,635,822 |
-5,056 |
Mar18 |
170413 |
98.475 |
98.480 |
98.445 |
98.465 |
+0.030 |
198,181 |
1,098,512 |
+565 |
Jun18 |
170413 |
98.385 |
98.395 |
98.355 |
98.375 |
+0.040 |
229,289 |
1,051,326 |
+1,756 |
Sep18 |
170413 |
98.295 |
98.310 |
98.260 |
98.290 |
+0.050 |
182,794 |
832,740 |
+17,295 |
Dec18 |
170413 |
98.190 |
98.210 |
98.160 |
98.195 |
+0.060 |
213,804 |
1,515,599 |
+6,248 |
Mar19 |
170413 |
98.130 |
98.150 |
98.100 |
98.135 |
+0.065 |
152,674 |
718,168 |
-4,303 |
Jun19 |
170413 |
98.070 |
98.095 |
98.040 |
98.075 |
+0.065 |
133,065 |
684,047 |
+12,680 |
Sep19 |
170413 |
98.015 |
98.040 |
97.980 |
98.020 |
+0.070 |
133,416 |
607,387 |
+23,582 |
Dec19 |
170413 |
97.935 |
97.960 |
97.900 |
97.940 |
+0.070 |
132,366 |
609,901 |
+9,398 |
Mar20 |
170413 |
97.890 |
97.920 |
97.860 |
97.900 |
+0.075 |
77,891 |
369,069 |
+7,000 |
Jun20 |
170413 |
97.840 |
97.870 |
97.810 |
97.850 |
+0.075 |
60,919 |
207,450 |
+7,869 |
Sep20 |
170413 |
97.795 |
97.825 |
97.765 |
97.805 |
+0.075 |
66,753 |
188,973 |
+2,635 |
Dec20 |
170413 |
97.735 |
97.765 |
97.700 |
97.745 |
+0.075 |
49,228 |
279,210 |
-3,496 |
Mar21 |
170413 |
97.695 |
97.730 |
97.665 |
97.710 |
+0.075 |
41,809 |
106,922 |
+2,408 |
Jun21 |
170413 |
97.650 |
97.685 |
97.625 |
97.665 |
+0.075 |
34,266 |
115,740 |
+4,557 |
Sep21 |
170413 |
97.605 |
97.640 |
97.580 |
97.620 |
+0.075 |
32,052 |
61,718 |
-839 |
Total Volume and Open Interest |
2,624,253 |
13,437,166 |
+74,854 |
Ultra T-Bond(CBOT) |
Jun17 |
170413 |
164~21 |
165~05 |
163~25 |
164~21 |
+1~09 |
101,110 |
722,626 |
-341 |
Sep17 |
170413 |
163~18 |
163~29 |
163~18 |
163~18 |
+1~09 |
37 |
826 |
+26 |
Dec17 |
170413 |
163~18 |
163~18 |
163~18 |
163~18 |
+1~09 |
|
|
|
Total Volume and Open Interest |
101,147 |
723,452 |
-315 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170413 |
135~270 |
136~040 |
135~155 |
135~310 |
+0~265 |
83,024 |
358,725 |
-811 |
Sep17 |
170413 |
135~070 |
135~070 |
135~070 |
135~070 |
+0~265 |
|
|
|
Dec17 |
170413 |
135~070 |
135~070 |
135~070 |
135~070 |
+0~265 |
|
|
|
Total Volume and Open Interest |
83,024 |
358,725 |
-811 |
30 Day Federal Funds(CBOT) |
Apr17 |
170413 |
99.107 |
99.107 |
99.105 |
99.107 |
unch |
7,167 |
431,551 |
-2,702 |
May17 |
170413 |
99.095 |
99.100 |
99.095 |
99.095 |
unch |
7,654 |
254,583 |
-2,454 |
Jun17 |
170413 |
99.025 |
99.030 |
99.025 |
99.025 |
+0.005 |
7,095 |
75,198 |
+900 |
Jul17 |
170413 |
98.970 |
98.975 |
98.960 |
98.965 |
+0.010 |
37,124 |
147,635 |
+4,942 |
Aug17 |
170413 |
98.950 |
98.955 |
98.945 |
98.945 |
+0.005 |
10,074 |
108,189 |
-921 |
Sep17 |
170413 |
98.920 |
98.920 |
98.910 |
98.915 |
+0.010 |
11,496 |
29,552 |
-349 |
Total Volume and Open Interest |
191,338 |
1,666,625 |
+13,544 |
Japanese Govt Bonds(SGX) |
Jun17 |
170414 |
150.95 |
151.17 |
150.87 |
151.17 |
+0.24 |
3,154 |
17,616 |
+993 |
Sep17 |
170414 |
151.17 |
151.17 |
151.17 |
151.17 |
+0.24 |
|
|
|
Dec17 |
170414 |
151.17 |
151.17 |
151.17 |
151.17 |
+0.24 |
|
|
|
Total Volume and Open Interest |
3,154 |
17,616 |
+993 |
Euro-Buxl(EUREX) |
Jun17 |
170413 |
174.84 |
175.78 |
174.48 |
174.90 |
+0.92 |
37,874 |
185,309 |
+14,344 |
Sep17 |
170413 |
173.14 |
173.70 |
172.80 |
173.14 |
+0.92 |
256 |
2,505 |
+107 |
Dec17 |
170413 |
171.36 |
171.36 |
171.36 |
171.36 |
+0.92 |
|
|
|
Total Volume and Open Interest |
38,130 |
187,814 |
+2,863 |
Euro-Bund(EUREX) |
Jun17 |
170413 |
163.58 |
163.82 |
163.41 |
163.54 |
+0.29 |
535,916 |
1,924,605 |
-28,943 |
Sep17 |
170413 |
165.50 |
165.75 |
165.34 |
165.49 |
+0.34 |
5,234 |
74,537 |
+658 |
Dec17 |
170413 |
162.54 |
162.54 |
162.54 |
162.54 |
+0.29 |
0 |
1 |
+0 |
Total Volume and Open Interest |
541,150 |
1,999,143 |
-28,285 |
Euro-Bobl(EUREX) |
Jun17 |
170413 |
132.66 |
132.77 |
132.64 |
132.69 |
+0.10 |
339,779 |
1,285,468 |
-45,100 |
Sep17 |
170413 |
133.46 |
133.54 |
133.45 |
133.49 |
+0.12 |
4,512 |
16,754 |
-2,124 |
Dec17 |
170413 |
132.39 |
132.39 |
132.39 |
132.39 |
+0.10 |
|
|
|
Total Volume and Open Interest |
344,291 |
1,302,222 |
-47,224 |
Euro-Schatz(EUREX) |
Jun17 |
170413 |
112.50 |
112.53 |
112.49 |
112.51 |
+0.04 |
147,939 |
1,292,526 |
+5,501 |
Sep17 |
170413 |
112.32 |
112.32 |
112.32 |
112.32 |
+0.04 |
3 |
50 |
-3 |
Dec17 |
170413 |
113.32 |
113.32 |
113.32 |
113.32 |
+0.04 |
|
|
|
Total Volume and Open Interest |
147,942 |
1,292,576 |
+5,498 |
3-Mth Euribor(EUREX) |
Jun17 |
170413 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.005 |
0 |
34,203 |
+65 |
Sep17 |
170413 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
1 |
4,993 |
+52 |
Dec17 |
170413 |
100.280 |
100.280 |
100.280 |
100.280 |
+0.005 |
1 |
6,413 |
+0 |
Total Volume and Open Interest |
9 |
72,103 |
+207 |
Long Gilt(LIFFE) |
Jun17 |
170413 |
128~22 |
128~30 |
128~18 |
128~21 |
+0~04 |
161,877 |
696,459 |
+5,899 |
Sep17 |
170413 |
127~21 |
127~21 |
127~21 |
127~21 |
+0~04 |
0 |
2 |
+0 |
Total Volume and Open Interest |
161,877 |
696,461 |
+5,899 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170413 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.00 |
72,247 |
486,875 |
+2,313 |
Sep17 |
170413 |
99.62 |
99.63 |
99.61 |
99.62 |
unch |
79,338 |
484,642 |
+7,390 |
Dec17 |
170413 |
99.60 |
99.61 |
99.59 |
99.59 |
unch |
94,230 |
418,485 |
+2,035 |
Mar18 |
170413 |
99.58 |
99.59 |
99.56 |
99.57 |
unch |
98,999 |
331,408 |
+13,775 |
Jun18 |
170413 |
99.56 |
99.57 |
99.54 |
99.55 |
unch |
88,742 |
343,942 |
+250 |
Sep18 |
170413 |
99.52 |
99.54 |
99.51 |
99.52 |
unch |
110,149 |
228,807 |
+8,499 |
Total Volume and Open Interest |
1,000,531 |
3,270,998 |
+7,486 |
3-Mth Euribor(LIFFE) |
Jun17 |
170413 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
47,537 |
481,611 |
-9,902 |
Sep17 |
170413 |
100.300 |
100.300 |
100.295 |
100.295 |
unch |
43,309 |
444,107 |
+1,546 |
Dec17 |
170413 |
100.280 |
100.285 |
100.275 |
100.280 |
+0.005 |
40,641 |
335,453 |
-4,579 |
Total Volume and Open Interest |
735,188 |
3,920,729 |
-20,958 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170413 |
98.27 |
98.29 |
98.26 |
98.27 |
unch |
19,783 |
159,421 |
-861 |
Sep17 |
170413 |
98.27 |
98.31 |
98.26 |
98.28 |
unch |
22,836 |
192,618 |
+1,218 |
Dec17 |
170413 |
98.25 |
98.28 |
98.24 |
98.26 |
+0.01 |
25,471 |
217,973 |
-5,797 |
Mar18 |
170413 |
98.20 |
98.25 |
98.19 |
98.21 |
unch |
16,729 |
138,819 |
+1,563 |
Jun18 |
170413 |
98.13 |
98.18 |
98.13 |
98.15 |
+0.01 |
14,253 |
115,613 |
-934 |
Sep18 |
170413 |
98.06 |
98.11 |
98.06 |
98.08 |
+0.01 |
9,217 |
81,635 |
-1,124 |
Dec18 |
170413 |
97.99 |
98.04 |
97.99 |
98.02 |
+0.02 |
6,651 |
48,916 |
-1,303 |
Mar19 |
170413 |
97.92 |
97.97 |
97.92 |
97.94 |
+0.01 |
4,886 |
30,194 |
-14 |
Jun19 |
170413 |
97.87 |
97.87 |
97.87 |
97.87 |
+0.02 |
898 |
8,077 |
+23 |
Sep19 |
170413 |
97.78 |
97.80 |
97.78 |
97.80 |
+0.02 |
461 |
1,335 |
+21 |
Total Volume and Open Interest |
121,218 |
999,020 |
-7,671 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170413 |
97.46 |
97.54 |
97.45 |
97.50 |
+0.03 |
137,360 |
964,740 |
-5,085 |
Sep17 |
170413 |
97.50 |
97.50 |
97.50 |
97.50 |
+0.03 |
0 |
219 |
+0 |
Total Volume and Open Interest |
137,360 |
964,959 |
-5,085 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170413 |
98.20 |
98.25 |
98.19 |
98.22 |
+0.01 |
244,734 |
890,514 |
+12,674 |
Sep17 |
170413 |
98.22 |
98.22 |
98.22 |
98.22 |
+0.01 |
|
|
|
Total Volume and Open Interest |
244,734 |
890,514 |
+12,674 |
Gold(CMX) |
Apr17 |
170413 |
1285.3 |
1287.6 |
1282.0 |
1285.9 |
+10.6 |
492 |
1,799 |
-123 |
Jun17 |
170413 |
1288.3 |
1290.7 |
1283.8 |
1288.5 |
+10.4 |
251,097 |
336,135 |
+7,278 |
Aug17 |
170413 |
1291.5 |
1293.8 |
1287.1 |
1291.7 |
+10.3 |
1,984 |
45,182 |
-369 |
Oct17 |
170413 |
1295.3 |
1296.7 |
1290.7 |
1295.0 |
+10.4 |
228 |
7,023 |
+87 |
Dec17 |
170413 |
1297.3 |
1300.3 |
1293.9 |
1298.3 |
+10.3 |
2,223 |
47,398 |
+1,462 |
Feb18 |
170413 |
1300.6 |
1303.7 |
1298.1 |
1301.6 |
+10.2 |
286 |
7,939 |
+89 |
Apr18 |
170413 |
1304.9 |
1304.9 |
1304.9 |
1304.9 |
+10.1 |
5 |
1,298 |
+0 |
Jun18 |
170413 |
1308.8 |
1308.8 |
1308.4 |
1308.4 |
+10.1 |
19 |
5,013 |
+2 |
Aug18 |
170413 |
1311.7 |
1312.0 |
1311.1 |
1312.0 |
+10.0 |
1 |
302 |
+0 |
Oct18 |
170413 |
1316.5 |
1316.5 |
1315.8 |
1315.8 |
+9.9 |
5 |
18 |
-1 |
Dec18 |
170413 |
1319.6 |
1319.6 |
1319.6 |
1319.6 |
+9.8 |
1 |
5,926 |
+0 |
Feb19 |
170413 |
1323.5 |
1323.5 |
1323.5 |
1323.5 |
+9.7 |
0 |
2 |
+0 |
Total Volume and Open Interest |
257,274 |
464,404 |
+8,273 |
Silver(CMX) |
May17 |
170413 |
1851.0 |
1860.5 |
1841.5 |
1851.0 |
+21.0 |
77,025 |
133,630 |
-3,788 |
Jul17 |
170413 |
1857.0 |
1867.5 |
1849.0 |
1858.5 |
+21.0 |
14,297 |
59,549 |
+6,716 |
Sep17 |
170413 |
1864.0 |
1873.0 |
1858.5 |
1865.5 |
+21.0 |
1,477 |
10,153 |
+100 |
Dec17 |
170413 |
1871.0 |
1884.0 |
1866.5 |
1875.5 |
+21.0 |
1,480 |
17,946 |
+539 |
Mar18 |
170413 |
1885.5 |
1886.0 |
1885.5 |
1885.5 |
+20.9 |
5 |
502 |
-5 |
May18 |
170413 |
1891.0 |
1893.5 |
1889.5 |
1893.5 |
+20.9 |
1 |
32 |
+0 |
Jul18 |
170413 |
1901.1 |
1901.1 |
1901.1 |
1901.1 |
+20.9 |
0 |
206 |
+0 |
Total Volume and Open Interest |
94,865 |
223,763 |
+3,591 |
Platinum(NYMEX) |
Apr17 |
170413 |
973.0 |
977.3 |
971.3 |
973.7 |
+8.8 |
11 |
37 |
-3 |
Jul17 |
170413 |
975.1 |
981.1 |
971.4 |
977.4 |
+9.5 |
13,584 |
60,569 |
-21 |
Oct17 |
170413 |
978.9 |
985.0 |
975.5 |
981.5 |
+9.6 |
712 |
4,256 |
+584 |
Jan18 |
170413 |
985.4 |
985.4 |
985.4 |
985.4 |
+9.6 |
3 |
373 |
+0 |
Total Volume and Open Interest |
14,314 |
65,387 |
+558 |
Palladium(NYMEX) |
Jun17 |
170413 |
799.95 |
809.85 |
791.20 |
795.90 |
-0.40 |
4,886 |
32,627 |
-229 |
Sep17 |
170413 |
800.65 |
810.00 |
795.35 |
796.25 |
-0.40 |
205 |
1,722 |
+170 |
Dec17 |
170413 |
796.85 |
796.85 |
796.85 |
796.85 |
-0.45 |
0 |
106 |
+0 |
Total Volume and Open Interest |
5,092 |
34,458 |
-60 |
Copper(CMX) |
May17 |
170413 |
253.80 |
258.90 |
253.75 |
257.05 |
+2.55 |
113,204 |
99,833 |
-1,567 |
Jul17 |
170413 |
255.60 |
260.50 |
255.45 |
258.60 |
+2.45 |
25,806 |
83,022 |
+2,237 |
Sep17 |
170413 |
257.15 |
261.90 |
257.15 |
260.15 |
+2.45 |
6,834 |
27,761 |
+675 |
Dec17 |
170413 |
259.10 |
263.60 |
259.10 |
262.05 |
+2.50 |
4,292 |
36,678 |
+1,821 |
Mar18 |
170413 |
264.40 |
264.40 |
262.40 |
263.50 |
+2.50 |
1,702 |
11,187 |
+60 |
Total Volume and Open Interest |
153,297 |
288,435 |
+3,583 |
E-mini DJIA Index(CBOT) |
Jun17 |
170413 |
20498 |
20549 |
20388 |
20414 |
-102 |
157,299 |
131,203 |
+2,389 |
Sep17 |
170413 |
20468 |
20489 |
20342 |
20361 |
-101 |
40 |
308 |
+16 |
Dec17 |
170413 |
20336 |
20336 |
20314 |
20320 |
-101 |
1 |
31 |
+0 |
Mar18 |
170413 |
20290 |
20290 |
20290 |
20290 |
-101 |
|
|
|
Total Volume and Open Interest |
157,340 |
131,542 |
+2,405 |
S & P 500(CME) |
Jun17 |
170413 |
2339.00 |
2344.50 |
2324.30 |
2327.40 |
-13.40 |
4,621 |
53,208 |
-603 |
Sep17 |
170413 |
2324.60 |
2340.90 |
2321.40 |
2324.60 |
-13.30 |
0 |
86 |
+0 |
Dec17 |
170413 |
2333.00 |
2338.40 |
2318.90 |
2322.10 |
-13.30 |
0 |
3 |
+2 |
Mar18 |
170413 |
2320.10 |
2336.40 |
2316.90 |
2320.10 |
-13.30 |
|
|
|
Total Volume and Open Interest |
4,621 |
53,297 |
-601 |
S & P 500 E-Mini(CME) |
Jun17 |
170413 |
2338.75 |
2345.00 |
2324.00 |
2327.50 |
-13.25 |
1,534,596 |
2,864,722 |
-10,268 |
Sep17 |
170413 |
2336.50 |
2342.00 |
2321.25 |
2324.50 |
-13.50 |
1,426 |
6,809 |
+81 |
Dec17 |
170413 |
2330.00 |
2339.25 |
2319.25 |
2322.00 |
-13.50 |
2,571 |
5,103 |
+832 |
Mar18 |
170413 |
2320.00 |
2336.00 |
2318.75 |
2320.00 |
-13.50 |
6 |
19 |
+1 |
Total Volume and Open Interest |
1,538,599 |
2,876,653 |
-9,354 |
NASDAQ 100 E-Mini(CME) |
Jun17 |
170413 |
5369.00 |
5399.50 |
5347.50 |
5359.00 |
-13.75 |
251,108 |
248,315 |
+38 |
Sep17 |
170413 |
5379.75 |
5405.25 |
5354.00 |
5364.25 |
-13.75 |
73 |
527 |
-15 |
Dec17 |
170413 |
5374.00 |
5398.25 |
5363.50 |
5365.75 |
-13.75 |
5 |
35 |
+2 |
Total Volume and Open Interest |
251,188 |
248,895 |
+25 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170413 |
1696.50 |
1701.50 |
1678.30 |
1678.90 |
-19.60 |
21,215 |
97,957 |
-145 |
Sep17 |
170413 |
1677.50 |
1698.20 |
1677.50 |
1677.50 |
-19.60 |
|
|
|
Dec17 |
170413 |
1674.20 |
1674.20 |
1674.20 |
1674.20 |
-19.60 |
|
|
|
Total Volume and Open Interest |
21,215 |
97,957 |
-145 |
Volatility Index(CBOE) |
Apr17 |
170413 |
16.30 |
16.65 |
15.67 |
16.33 |
+0.06 |
127,637 |
148,453 |
-17,321 |
May17 |
170413 |
14.95 |
15.25 |
14.55 |
15.23 |
+0.30 |
135,927 |
222,509 |
+23,397 |
Jun17 |
170413 |
15.15 |
15.30 |
14.66 |
15.28 |
+0.25 |
35,516 |
61,160 |
+3,709 |
Jul17 |
170413 |
15.70 |
15.85 |
15.27 |
15.83 |
+0.25 |
11,440 |
42,415 |
+2,866 |
Total Volume and Open Interest |
323,783 |
545,083 |
+17,946 |
S & P 600(CME) |
Jun17 |
170413 |
816.30 |
816.30 |
816.30 |
816.30 |
-9.60 |
|
|
|
Sep17 |
170413 |
815.00 |
815.00 |
815.00 |
815.00 |
-9.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun17 |
170413 |
1355.50 |
1361.40 |
1341.90 |
1344.60 |
-12.60 |
140,176 |
459,391 |
+63,101 |
Sep17 |
170413 |
1352.10 |
1352.10 |
1343.10 |
1343.10 |
-12.60 |
151,420 |
253,808 |
-116,739 |
Dec17 |
170413 |
1341.60 |
1341.60 |
1341.60 |
1341.60 |
-12.60 |
168,499 |
358,596 |
+42,598 |
Total Volume and Open Interest |
151,893 |
584,753 |
+3,774 |
Nikkei 225(CME) |
Jun17 |
170413 |
18515 |
18520 |
18355 |
18405 |
-115 |
14,200 |
40,315 |
-387 |
Sep17 |
170413 |
18470 |
18515 |
18395 |
18430 |
-115 |
53 |
219 |
+44 |
Total Volume and Open Interest |
14,253 |
40,534 |
-343 |
Nikkei 225(SGX) |
Jun17 |
170414 |
18430 |
18430 |
18285 |
18310 |
-90 |
99,980 |
200,301 |
+6,416 |
Sep17 |
170414 |
18350 |
18360 |
18280 |
18280 |
-85 |
125 |
1,228 |
+56 |
Dec17 |
170414 |
18165 |
18165 |
18165 |
18165 |
-85 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
105,710 |
218,947 |
+11,097 |
Nikkei 225 Mini(JPX) |
Jun17 |
170413 |
18600 |
18620 |
18300 |
18400 |
-130 |
655,483 |
418,476 |
+9,701 |
Sep17 |
170413 |
18560 |
18580 |
18260 |
18370 |
-120 |
3,944 |
6,916 |
-547 |
Dec17 |
170414 |
18230 |
18260 |
18130 |
18160 |
-80 |
637 |
2,820 |
+150 |
Total Volume and Open Interest |
1,079,958 |
690,949 |
+114,922 |
Nikkei 225(JPX) |
Jun17 |
170413 |
18610 |
18620 |
18300 |
18400 |
-130 |
58,368 |
345,410 |
-2,176 |
Sep17 |
170413 |
18560 |
18580 |
18260 |
18370 |
-120 |
225 |
14,595 |
+49 |
Dec17 |
170413 |
18450 |
18450 |
18150 |
18240 |
-130 |
8 |
37,207 |
-4 |
Total Volume and Open Interest |
58,622 |
451,248 |
-2,098 |
Nikkei 225(CME) Yen |
Jun17 |
170413 |
18460 |
18460 |
18295 |
18355 |
-115 |
50,746 |
72,085 |
+3,352 |
Sep17 |
170413 |
18325 |
18350 |
18275 |
18315 |
-115 |
7 |
50 |
-7 |
Dec17 |
170413 |
18205 |
18205 |
18205 |
18205 |
-115 |
|
|
|
Total Volume and Open Interest |
50,753 |
72,136 |
+3,345 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170413 |
18320 |
18430 |
18320 |
18360 |
-110 |
0 |
14 |
+0 |
Sep17 |
170413 |
18320 |
18320 |
18320 |
18320 |
-110 |
|
|
|
Dec17 |
170413 |
18210 |
18210 |
18210 |
18210 |
-110 |
|
|
|
Total Volume and Open Interest |
0 |
14 |
+0 |
CAC 40(EURONEXT) |
Apr17 |
170413 |
5096.5 |
5096.5 |
5048.5 |
5066.5 |
-29.0 |
97,549 |
389,151 |
-2,112 |
May17 |
170413 |
5023.5 |
5029.0 |
4984.0 |
5002.5 |
-29.0 |
3,047 |
17,131 |
+2,643 |
Jun17 |
170413 |
4981.5 |
4981.5 |
4938.5 |
4953.5 |
-29.5 |
188 |
30,503 |
-53 |
Sep17 |
170413 |
4931.0 |
4941.5 |
4931.0 |
4941.5 |
-29.0 |
50 |
4,060 |
+50 |
Dec17 |
170413 |
4922.5 |
4922.5 |
4922.5 |
4922.5 |
-29.0 |
0 |
2,001 |
+0 |
Mar18 |
170413 |
4913.0 |
4913.0 |
4913.0 |
4913.0 |
-29.0 |
|
|
|
Total Volume and Open Interest |
100,834 |
442,850 |
+528 |
Hang Seng Index(HKFE) |
Apr17 |
170413 |
24299 |
24379 |
24097 |
24242 |
-55 |
108,122 |
132,561 |
+1,751 |
May17 |
170413 |
24177 |
24260 |
23990 |
24130 |
-56 |
451 |
2,965 |
+317 |
Jun17 |
170413 |
23979 |
24060 |
23798 |
23923 |
-63 |
418 |
16,754 |
-15 |
Total Volume and Open Interest |
109,051 |
155,980 |
+2,066 |
DAX(EUREX) |
Jun17 |
170413 |
12171.0 |
12179.5 |
12090.5 |
12129.0 |
-57.5 |
92,122 |
169,601 |
-5,673 |
Sep17 |
170413 |
12163.5 |
12163.5 |
12084.5 |
12122.5 |
-56.5 |
107 |
5,452 |
+122 |
Dec17 |
170413 |
12100.0 |
12113.5 |
12092.0 |
12113.5 |
-57.5 |
5 |
3,355 |
+2 |
Total Volume and Open Interest |
92,234 |
178,408 |
-5,549 |
Mini-DAX(EUREX) |
Jun17 |
170413 |
12175.0 |
12180.0 |
12089.0 |
12129.0 |
-57.5 |
31,702 |
11,639 |
+3,088 |
Sep17 |
170413 |
12145.0 |
12147.0 |
12089.0 |
12122.5 |
-56.5 |
52 |
348 |
+20 |
Dec17 |
170413 |
12128.0 |
12128.0 |
12113.5 |
12113.5 |
-57.5 |
6 |
21 |
+2 |
Total Volume and Open Interest |
31,760 |
12,008 |
-937 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170413 |
3397 |
3398 |
3365 |
3377 |
-24 |
1,237,315 |
4,022,489 |
+1,733 |
Sep17 |
170413 |
3387 |
3387 |
3360 |
3368 |
-24 |
141 |
45,740 |
+28 |
Dec17 |
170413 |
3364 |
3364 |
3356 |
3356 |
-24 |
0 |
34,530 |
+2 |
Total Volume and Open Interest |
1,237,456 |
4,102,759 |
+1,763 |
Swiss Market Index(EUREX) |
Jun17 |
170413 |
8583 |
8594 |
8525 |
8542 |
-40 |
29,504 |
208,658 |
+2,460 |
Sep17 |
170413 |
8548 |
8556 |
8521 |
8521 |
-40 |
45 |
4,165 |
+31 |
Dec17 |
170413 |
8489 |
8489 |
8489 |
8489 |
-40 |
5 |
102 |
+0 |
Total Volume and Open Interest |
29,554 |
212,925 |
+2,491 |
FT-SE 100(EURONEXT) |
Jun17 |
170413 |
7277.00 |
7290.00 |
7238.50 |
7262.50 |
-27.50 |
87,653 |
762,990 |
-4,686 |
Sep17 |
170413 |
7206.00 |
7206.00 |
7178.00 |
7199.00 |
-27.50 |
5 |
1,033 |
+0 |
Dec17 |
170413 |
7158.50 |
7158.50 |
7158.50 |
7158.50 |
-27.50 |
0 |
151 |
+0 |
Total Volume and Open Interest |
87,658 |
764,174 |
-4,686 |
SPI 200(SFE) |
Jun17 |
170413 |
5928.0 |
5940.0 |
5862.0 |
5867.0 |
-60.0 |
28,573 |
287,515 |
+482 |
Sep17 |
170413 |
5816.0 |
5816.0 |
5813.0 |
5813.0 |
-61.0 |
0 |
2,177 |
+0 |
Dec17 |
170413 |
5801.0 |
5801.0 |
5801.0 |
5801.0 |
-61.0 |
0 |
1,478 |
+0 |
Total Volume and Open Interest |
29,101 |
292,623 |
+861 |
FTSE MIB(ISE) |
Jun17 |
170413 |
19515.00 |
19540.00 |
19335.00 |
19352.00 |
-242.00 |
27,918 |
36,907 |
-377 |
Sep17 |
170413 |
19440.00 |
19440.00 |
19270.00 |
19272.00 |
-242.00 |
43 |
117 |
+10 |
Dec17 |
170413 |
19167.00 |
19167.00 |
19167.00 |
19167.00 |
-240.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
27,961 |
37,049 |
-367 |
KOSPI 200(KFE) |
Jun17 |
170414 |
278.95 |
279.35 |
276.20 |
277.80 |
-1.45 |
292,886 |
267,918 |
-524 |
Sep17 |
170414 |
279.50 |
279.90 |
276.75 |
278.40 |
-1.30 |
585 |
15,516 |
+1,294 |
Dec17 |
170414 |
279.00 |
279.25 |
277.60 |
277.75 |
-0.15 |
2 |
17,956 |
+0 |
Total Volume and Open Interest |
293,473 |
317,546 |
+770 |
GSCI(CME) |
Apr17 |
170413 |
398.55 |
399.15 |
397.30 |
398.10 |
+1.10 |
2,132 |
3,731 |
-1,905 |
May17 |
170413 |
401.80 |
402.60 |
400.40 |
401.30 |
+1.00 |
2,500 |
11,184 |
+1,748 |
Jun17 |
170413 |
402.35 |
402.35 |
402.35 |
402.35 |
+1.10 |
|
|
|
Total Volume and Open Interest |
4,632 |
14,915 |
-157 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|