|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 19, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170419 |
947.00 |
954.50 |
942.75 |
950.25 |
+4.25 |
154,742 |
202,442 |
-19,166 |
Jul17 |
170419 |
956.50 |
964.50 |
952.75 |
960.50 |
+4.25 |
131,359 |
318,685 |
+11,942 |
Aug17 |
170419 |
958.75 |
966.00 |
954.75 |
962.00 |
+3.75 |
6,669 |
31,283 |
+546 |
Sep17 |
170419 |
957.50 |
963.75 |
953.75 |
959.50 |
+2.50 |
2,718 |
9,717 |
+430 |
Nov17 |
170419 |
957.00 |
963.00 |
953.25 |
958.25 |
+1.50 |
25,415 |
170,763 |
+3,021 |
Jan18 |
170419 |
960.75 |
970.00 |
960.75 |
965.25 |
+1.25 |
1,114 |
10,188 |
+428 |
Mar18 |
170419 |
969.00 |
973.25 |
964.50 |
968.75 |
+1.00 |
290 |
9,225 |
+9 |
May18 |
170419 |
971.25 |
978.00 |
969.50 |
973.75 |
+1.00 |
156 |
4,351 |
+1 |
Jul18 |
170419 |
981.50 |
984.25 |
975.50 |
979.75 |
+1.25 |
225 |
11,336 |
-45 |
Aug18 |
170419 |
976.25 |
976.25 |
976.25 |
976.25 |
+1.75 |
0 |
50 |
+0 |
Sep18 |
170419 |
962.75 |
962.75 |
962.75 |
962.75 |
+1.25 |
0 |
39 |
+0 |
Nov18 |
170419 |
948.00 |
952.50 |
945.50 |
948.25 |
+0.75 |
88 |
3,386 |
+16 |
Jan19 |
170419 |
952.00 |
952.00 |
952.00 |
952.00 |
+0.75 |
0 |
59 |
+0 |
Mar19 |
170419 |
952.25 |
952.25 |
952.25 |
952.25 |
+0.75 |
0 |
7 |
+0 |
Total Volume and Open Interest |
322,776 |
771,596 |
-2,818 |
Soybean Meal(CBOT) |
May17 |
170419 |
311.80 |
314.70 |
310.20 |
310.80 |
-1.40 |
56,840 |
69,902 |
-9,742 |
Jul17 |
170419 |
316.20 |
319.00 |
314.60 |
315.20 |
-1.40 |
53,070 |
179,220 |
+4,567 |
Aug17 |
170419 |
316.90 |
320.00 |
315.70 |
316.30 |
-1.20 |
3,512 |
19,740 |
+58 |
Sep17 |
170419 |
316.60 |
319.90 |
316.00 |
316.50 |
-1.10 |
1,599 |
15,524 |
-158 |
Oct17 |
170419 |
317.50 |
318.80 |
315.10 |
315.50 |
-1.10 |
1,336 |
12,603 |
+21 |
Dec17 |
170419 |
317.40 |
319.80 |
316.20 |
316.70 |
-0.90 |
7,487 |
63,686 |
+1,549 |
Jan18 |
170419 |
319.90 |
320.20 |
316.80 |
317.20 |
-1.00 |
777 |
4,669 |
+296 |
Mar18 |
170419 |
319.00 |
320.50 |
317.20 |
317.50 |
-0.90 |
197 |
4,977 |
+3 |
May18 |
170419 |
320.20 |
321.20 |
317.70 |
318.10 |
-0.60 |
59 |
2,886 |
+21 |
Jul18 |
170419 |
321.90 |
322.50 |
319.50 |
319.90 |
-0.50 |
108 |
3,097 |
+24 |
Total Volume and Open Interest |
125,110 |
378,460 |
-3,305 |
Soybean Oil(CBOT) |
May17 |
170419 |
31.30 |
31.71 |
30.99 |
31.58 |
+0.44 |
69,432 |
89,715 |
-12,388 |
Jul17 |
170419 |
31.55 |
31.92 |
31.22 |
31.79 |
+0.41 |
60,100 |
191,348 |
+2,533 |
Aug17 |
170419 |
31.63 |
32.02 |
31.32 |
31.90 |
+0.41 |
5,033 |
24,653 |
+927 |
Sep17 |
170419 |
31.75 |
32.12 |
31.43 |
32.01 |
+0.41 |
3,722 |
21,127 |
+623 |
Oct17 |
170419 |
31.83 |
32.16 |
31.53 |
32.05 |
+0.37 |
1,893 |
13,337 |
+583 |
Dec17 |
170419 |
32.01 |
32.35 |
31.71 |
32.23 |
+0.33 |
8,146 |
72,110 |
+1,027 |
Jan18 |
170419 |
32.07 |
32.50 |
31.90 |
32.39 |
+0.32 |
805 |
5,728 |
+79 |
Mar18 |
170419 |
32.26 |
32.69 |
32.11 |
32.59 |
+0.33 |
443 |
5,461 |
+232 |
May18 |
170419 |
32.36 |
32.87 |
32.29 |
32.76 |
+0.33 |
66 |
2,689 |
+17 |
Jul18 |
170419 |
32.54 |
33.02 |
32.46 |
32.92 |
+0.31 |
197 |
2,733 |
-3 |
Total Volume and Open Interest |
150,238 |
432,047 |
-6,163 |
Canola(WCE) |
May17 |
170419 |
511.0 |
516.5 |
511.0 |
516.5 |
+4.3 |
12,236 |
32,478 |
-9,375 |
Jul17 |
170419 |
508.2 |
513.0 |
506.6 |
512.1 |
+4.3 |
13,655 |
76,444 |
+299 |
Nov17 |
170419 |
486.1 |
491.9 |
485.5 |
490.1 |
+4.4 |
2,661 |
64,534 |
+411 |
Jan18 |
170419 |
489.9 |
495.6 |
489.9 |
494.0 |
+4.7 |
55 |
9,189 |
+19 |
Mar18 |
170419 |
494.0 |
499.0 |
494.0 |
497.8 |
+4.8 |
14 |
701 |
+14 |
Total Volume and Open Interest |
28,621 |
183,498 |
-8,632 |
Corn(CBOT) |
May17 |
170419 |
361.25 |
365.25 |
360.50 |
361.75 |
unch |
200,181 |
293,315 |
-25,644 |
Jul17 |
170419 |
368.00 |
371.75 |
367.25 |
368.25 |
unch |
155,190 |
630,121 |
+23,011 |
Sep17 |
170419 |
375.25 |
379.25 |
374.75 |
375.75 |
unch |
57,924 |
184,642 |
+4,355 |
Dec17 |
170419 |
385.75 |
390.00 |
385.25 |
386.50 |
+0.25 |
58,312 |
257,329 |
+6,801 |
Mar18 |
170419 |
395.25 |
399.50 |
395.00 |
396.25 |
+0.25 |
5,569 |
59,483 |
+1,425 |
May18 |
170419 |
401.50 |
405.00 |
401.25 |
401.75 |
-0.25 |
475 |
8,088 |
+174 |
Jul18 |
170419 |
406.25 |
409.75 |
405.50 |
406.50 |
-0.25 |
3,075 |
20,738 |
+1,530 |
Sep18 |
170419 |
400.50 |
402.50 |
400.00 |
400.00 |
-0.25 |
227 |
2,414 |
+173 |
Dec18 |
170419 |
400.00 |
403.00 |
400.00 |
401.00 |
-0.25 |
1,014 |
18,773 |
+346 |
Mar19 |
170419 |
408.00 |
408.00 |
408.00 |
408.00 |
-0.25 |
7 |
375 |
+4 |
Total Volume and Open Interest |
481,975 |
1,475,977 |
+12,174 |
Wheat(CBOT) |
May17 |
170419 |
421.50 |
425.75 |
417.50 |
419.00 |
-3.50 |
67,014 |
113,588 |
-13,069 |
Jul17 |
170419 |
436.25 |
440.50 |
432.75 |
434.50 |
-2.50 |
66,361 |
259,955 |
+9,486 |
Sep17 |
170419 |
449.50 |
454.25 |
447.00 |
448.50 |
-2.25 |
15,824 |
57,013 |
+2,150 |
Dec17 |
170419 |
471.00 |
475.75 |
468.50 |
470.50 |
-1.50 |
8,801 |
64,469 |
+371 |
Mar18 |
170419 |
489.50 |
493.25 |
486.25 |
488.00 |
-1.50 |
1,385 |
11,744 |
+264 |
May18 |
170419 |
501.00 |
504.50 |
496.75 |
498.25 |
-2.75 |
256 |
2,079 |
+53 |
Total Volume and Open Interest |
160,269 |
512,255 |
-634 |
Wheat(KCBT) |
May17 |
170419 |
418.25 |
424.25 |
416.00 |
416.75 |
-2.50 |
18,471 |
52,767 |
-5,146 |
Jul17 |
170419 |
430.50 |
437.00 |
428.75 |
429.50 |
-2.50 |
21,344 |
141,112 |
+6,819 |
Sep17 |
170419 |
447.00 |
452.50 |
444.50 |
445.50 |
-2.50 |
9,545 |
27,787 |
+2,809 |
Dec17 |
170419 |
472.75 |
478.75 |
470.75 |
472.00 |
-2.25 |
7,646 |
30,787 |
+731 |
Mar18 |
170419 |
490.00 |
496.00 |
489.00 |
489.75 |
-2.00 |
1,813 |
17,151 |
+1,333 |
May18 |
170419 |
499.00 |
504.75 |
498.25 |
498.75 |
-2.25 |
426 |
2,532 |
+63 |
Jul18 |
170419 |
507.00 |
512.50 |
505.75 |
505.75 |
-2.50 |
248 |
3,197 |
+67 |
Total Volume and Open Interest |
59,493 |
275,698 |
+6,676 |
Wheat(MGE) |
May17 |
170419 |
538.50 |
545.25 |
534.25 |
537.25 |
-2.00 |
3,723 |
15,322 |
+141 |
Jul17 |
170419 |
546.50 |
553.50 |
542.50 |
545.25 |
-2.00 |
3,736 |
26,671 |
-634 |
Sep17 |
170419 |
553.50 |
560.50 |
549.50 |
552.00 |
-2.75 |
882 |
9,914 |
-4 |
Dec17 |
170419 |
563.75 |
570.00 |
560.00 |
560.50 |
-4.00 |
531 |
8,029 |
+58 |
Mar18 |
170419 |
574.00 |
579.00 |
568.25 |
569.75 |
-4.25 |
209 |
4,790 |
+45 |
May18 |
170419 |
579.50 |
579.50 |
575.75 |
575.75 |
-4.50 |
78 |
2,389 |
+15 |
Total Volume and Open Interest |
9,268 |
67,816 |
-376 |
Oats(CBOT) |
May17 |
170419 |
219.00 |
219.25 |
216.50 |
218.25 |
-0.50 |
237 |
2,950 |
-78 |
Jul17 |
170419 |
218.75 |
219.00 |
216.25 |
217.00 |
-0.75 |
211 |
3,010 |
+100 |
Sep17 |
170419 |
216.25 |
216.25 |
214.75 |
214.75 |
-0.25 |
5 |
92 |
+3 |
Dec17 |
170419 |
218.00 |
218.00 |
215.50 |
216.50 |
unch |
14 |
863 |
+8 |
Total Volume and Open Interest |
467 |
6,975 |
+33 |
Rough Rice(CBOT) |
May17 |
170419 |
10.09 |
10.13 |
10.02 |
10.05 |
unch |
1,067 |
5,539 |
-609 |
Jul17 |
170419 |
10.40 |
10.40 |
10.30 |
10.31 |
-0.01 |
947 |
3,914 |
+379 |
Sep17 |
170419 |
10.61 |
10.61 |
10.55 |
10.56 |
-0.01 |
170 |
293 |
+82 |
Nov17 |
170419 |
10.73 |
10.73 |
10.73 |
10.73 |
+0.00 |
0 |
23 |
+0 |
Total Volume and Open Interest |
2,184 |
9,770 |
-148 |
Live Cattle(CME) |
Apr17 |
170419 |
126.950 |
128.200 |
126.885 |
127.930 |
+1.145 |
3,083 |
12,049 |
-1,371 |
Jun17 |
170419 |
115.830 |
116.550 |
114.850 |
115.950 |
+0.300 |
26,497 |
188,541 |
+1,082 |
Aug17 |
170419 |
111.830 |
112.535 |
111.230 |
112.285 |
+0.455 |
13,912 |
86,831 |
+1,999 |
Oct17 |
170419 |
111.000 |
111.480 |
110.450 |
111.330 |
+0.380 |
9,904 |
72,674 |
+1,594 |
Dec17 |
170419 |
111.650 |
112.150 |
111.135 |
112.035 |
+0.305 |
4,800 |
30,249 |
+722 |
Feb18 |
170419 |
111.635 |
112.100 |
111.180 |
112.035 |
+0.355 |
1,706 |
11,720 |
+613 |
Total Volume and Open Interest |
60,659 |
409,097 |
+4,995 |
Feeder Cattle(CME) |
Apr17 |
170419 |
138.500 |
139.200 |
137.185 |
138.685 |
unch |
1,469 |
3,403 |
-426 |
May17 |
170419 |
139.935 |
141.035 |
138.485 |
140.325 |
+0.250 |
7,522 |
18,281 |
-639 |
Aug17 |
170419 |
142.000 |
143.250 |
140.880 |
142.950 |
+0.765 |
5,763 |
25,418 |
+524 |
Sep17 |
170419 |
142.035 |
143.235 |
140.935 |
142.825 |
+0.540 |
2,712 |
7,914 |
+421 |
Oct17 |
170419 |
141.300 |
142.130 |
140.000 |
141.750 |
+0.315 |
973 |
3,061 |
+104 |
Nov17 |
170419 |
139.735 |
140.550 |
138.630 |
140.150 |
+0.415 |
243 |
1,076 |
+36 |
Jan18 |
170419 |
135.200 |
135.850 |
134.200 |
135.800 |
+0.550 |
152 |
941 |
+36 |
Total Volume and Open Interest |
18,839 |
60,183 |
+61 |
Lean Hogs(CME) |
May17 |
170419 |
66.680 |
66.680 |
65.830 |
65.885 |
-1.265 |
248 |
1,663 |
-26 |
Jun17 |
170419 |
70.830 |
70.900 |
69.900 |
69.950 |
-1.550 |
17,649 |
87,650 |
+1,801 |
Jul17 |
170419 |
72.300 |
72.300 |
71.430 |
71.500 |
-1.400 |
6,125 |
24,201 |
+693 |
Aug17 |
170419 |
72.885 |
72.885 |
71.700 |
71.800 |
-1.600 |
7,875 |
28,596 |
+1,858 |
Oct17 |
170419 |
64.885 |
65.000 |
64.330 |
64.800 |
-0.650 |
6,170 |
35,647 |
+2,529 |
Dec17 |
170419 |
61.450 |
61.850 |
60.800 |
61.785 |
-0.115 |
2,002 |
19,107 |
+856 |
Feb18 |
170419 |
64.885 |
65.135 |
64.350 |
65.000 |
-0.285 |
209 |
3,818 |
+39 |
Apr18 |
170419 |
67.950 |
68.400 |
67.635 |
68.385 |
-0.115 |
271 |
2,303 |
+137 |
Total Volume and Open Interest |
40,713 |
204,001 |
+7,981 |
Class III Milk(CME) |
Apr17 |
170419 |
15.24 |
15.26 |
15.20 |
15.24 |
unch |
51 |
5,313 |
+11 |
May17 |
170419 |
15.24 |
15.29 |
15.10 |
15.18 |
-0.03 |
413 |
4,723 |
-74 |
Jun17 |
170419 |
15.45 |
15.45 |
15.25 |
15.36 |
-0.04 |
146 |
5,000 |
-20 |
Jul17 |
170419 |
15.88 |
15.90 |
15.78 |
15.86 |
-0.03 |
94 |
3,526 |
-5 |
Aug17 |
170419 |
16.31 |
16.31 |
16.23 |
16.27 |
-0.06 |
43 |
2,942 |
+10 |
Sep17 |
170419 |
16.55 |
16.55 |
16.45 |
16.48 |
-0.05 |
29 |
2,916 |
+11 |
Oct17 |
170419 |
16.47 |
16.50 |
16.45 |
16.47 |
-0.03 |
71 |
2,363 |
+28 |
Nov17 |
170419 |
16.43 |
16.46 |
16.43 |
16.43 |
-0.02 |
61 |
2,082 |
+8 |
Dec17 |
170419 |
16.41 |
16.41 |
16.38 |
16.41 |
unch |
57 |
2,067 |
+12 |
Jan18 |
170419 |
16.26 |
16.26 |
16.26 |
16.26 |
-0.05 |
1 |
611 |
+1 |
Feb18 |
170419 |
16.26 |
16.26 |
16.20 |
16.20 |
-0.10 |
1 |
598 |
+1 |
Mar18 |
170419 |
16.24 |
16.24 |
16.24 |
16.24 |
unch |
1 |
547 |
+1 |
Apr18 |
170419 |
16.16 |
16.20 |
16.16 |
16.20 |
+0.05 |
0 |
353 |
+0 |
Total Volume and Open Interest |
968 |
34,054 |
-16 |
Cocoa(ICE) |
May17 |
170419 |
1916 |
1916 |
1830 |
1894 |
-34 |
94 |
604 |
-17 |
Jul17 |
170419 |
1915 |
1926 |
1826 |
1873 |
-43 |
20,020 |
146,605 |
+1,186 |
Sep17 |
170419 |
1925 |
1935 |
1838 |
1886 |
-39 |
4,779 |
57,268 |
+199 |
Dec17 |
170419 |
1952 |
1962 |
1867 |
1913 |
-38 |
2,340 |
26,996 |
+358 |
Mar18 |
170419 |
1980 |
1990 |
1898 |
1943 |
-37 |
835 |
21,123 |
+284 |
May18 |
170419 |
1998 |
2000 |
1918 |
1963 |
-37 |
178 |
7,731 |
+53 |
Jul18 |
170419 |
2018 |
2018 |
1942 |
1980 |
-38 |
41 |
7,847 |
-8 |
Total Volume and Open Interest |
28,363 |
278,286 |
+2,100 |
Coffee "C"(ICE) |
May17 |
170419 |
142.65 |
143.70 |
137.25 |
138.00 |
-4.90 |
22,077 |
5,525 |
-11,603 |
Jul17 |
170419 |
145.15 |
146.40 |
140.10 |
140.65 |
-4.90 |
36,591 |
106,892 |
+3,068 |
Sep17 |
170419 |
147.35 |
148.75 |
142.55 |
143.00 |
-4.85 |
7,435 |
34,864 |
-235 |
Dec17 |
170419 |
150.90 |
152.00 |
145.95 |
146.45 |
-4.85 |
6,749 |
23,375 |
+801 |
Mar18 |
170419 |
154.25 |
155.35 |
149.35 |
149.85 |
-4.85 |
1,283 |
8,903 |
-128 |
May18 |
170419 |
157.10 |
157.10 |
151.45 |
151.95 |
-4.90 |
346 |
4,942 |
+126 |
Total Volume and Open Interest |
74,767 |
192,352 |
-7,853 |
Orange Juice(ICE) |
May17 |
170419 |
163.65 |
168.00 |
163.65 |
166.15 |
+2.50 |
1,080 |
3,993 |
-225 |
Jul17 |
170419 |
155.75 |
158.35 |
155.25 |
156.60 |
+1.95 |
723 |
5,622 |
+301 |
Sep17 |
170419 |
153.70 |
155.35 |
153.25 |
154.25 |
+1.95 |
144 |
1,162 |
+29 |
Nov17 |
170419 |
153.50 |
154.75 |
153.50 |
153.75 |
+1.85 |
130 |
572 |
+64 |
Jan18 |
170419 |
155.00 |
155.00 |
154.10 |
154.10 |
+1.00 |
57 |
174 |
+42 |
Mar18 |
170419 |
155.15 |
155.15 |
155.15 |
155.15 |
+1.00 |
0 |
42 |
+0 |
Total Volume and Open Interest |
2,134 |
11,585 |
+211 |
Sugar #11(ICE) |
May17 |
170419 |
16.85 |
16.90 |
16.36 |
16.42 |
-0.28 |
80,978 |
113,780 |
-25,671 |
Jul17 |
170419 |
16.96 |
16.99 |
16.44 |
16.52 |
-0.31 |
82,367 |
330,175 |
+14,306 |
Oct17 |
170419 |
17.08 |
17.08 |
16.64 |
16.71 |
-0.24 |
23,128 |
143,173 |
+2,829 |
Mar18 |
170419 |
17.56 |
17.56 |
17.18 |
17.25 |
-0.20 |
11,568 |
108,896 |
+1,629 |
May18 |
170419 |
17.53 |
17.53 |
17.17 |
17.23 |
-0.20 |
3,590 |
33,256 |
+80 |
Jul18 |
170419 |
17.49 |
17.52 |
17.16 |
17.21 |
-0.21 |
2,691 |
18,121 |
-194 |
Oct18 |
170419 |
17.65 |
17.65 |
17.31 |
17.35 |
-0.21 |
2,607 |
20,432 |
+1,382 |
Mar19 |
170419 |
17.80 |
17.85 |
17.59 |
17.62 |
-0.21 |
353 |
11,652 |
+199 |
Total Volume and Open Interest |
207,571 |
790,120 |
-5,280 |
London Cocoa(LCE) |
May17 |
170419 |
1489 |
1497 |
1442 |
1449 |
-48 |
5,675 |
61,597 |
-248 |
Jul17 |
170419 |
1515 |
1517 |
1464 |
1471 |
-48 |
13,944 |
92,573 |
+2,128 |
Sep17 |
170419 |
1528 |
1534 |
1482 |
1489 |
-47 |
6,571 |
40,250 |
-163 |
Dec17 |
170419 |
1555 |
1560 |
1509 |
1516 |
-47 |
3,816 |
46,007 |
-46 |
Mar18 |
170419 |
1582 |
1586 |
1538 |
1542 |
-47 |
2,482 |
35,681 |
+633 |
May18 |
170419 |
1595 |
1599 |
1559 |
1559 |
-46 |
727 |
9,462 |
+113 |
Jul18 |
170419 |
1606 |
1613 |
1574 |
1574 |
-46 |
608 |
6,640 |
+168 |
Total Volume and Open Interest |
34,043 |
295,732 |
+2,692 |
London Sugar(LCE) |
Aug17 |
170419 |
478.00 |
479.00 |
468.20 |
469.30 |
-6.60 |
5,114 |
42,763 |
+433 |
Oct17 |
170419 |
463.80 |
465.30 |
456.00 |
457.00 |
-5.20 |
1,974 |
19,506 |
+327 |
Dec17 |
170419 |
459.90 |
460.50 |
452.70 |
453.00 |
-4.60 |
316 |
7,916 |
+36 |
Mar18 |
170419 |
460.60 |
461.00 |
453.80 |
453.80 |
-4.60 |
103 |
5,493 |
+0 |
May18 |
170419 |
461.50 |
461.50 |
454.80 |
454.80 |
-4.80 |
132 |
2,536 |
+102 |
Total Volume and Open Interest |
7,643 |
80,165 |
+902 |
Cotton(ICE) |
May17 |
170419 |
76.81 |
77.75 |
76.58 |
77.67 |
+0.85 |
15,172 |
11,089 |
-13,256 |
Jul17 |
170419 |
78.30 |
78.98 |
77.66 |
78.32 |
+0.16 |
24,538 |
125,997 |
+9,185 |
Oct17 |
170419 |
74.03 |
74.26 |
74.03 |
74.08 |
+0.13 |
39 |
105 |
+3 |
Dec17 |
170419 |
74.40 |
74.82 |
74.01 |
74.46 |
+0.05 |
5,664 |
90,182 |
+1,198 |
Mar18 |
170419 |
74.12 |
74.45 |
74.07 |
74.29 |
+0.07 |
650 |
8,265 |
+282 |
May18 |
170419 |
74.43 |
74.50 |
74.26 |
74.30 |
+0.05 |
13 |
1,099 |
+0 |
Total Volume and Open Interest |
46,211 |
239,278 |
-2,499 |
Lumber(CME) |
May17 |
170419 |
388.3 |
392.1 |
384.1 |
387.4 |
+2.4 |
503 |
2,979 |
-219 |
Jul17 |
170419 |
392.6 |
398.0 |
390.4 |
394.4 |
+1.9 |
417 |
2,329 |
+195 |
Sep17 |
170419 |
392.2 |
396.1 |
392.0 |
394.6 |
+1.6 |
41 |
594 |
+9 |
Nov17 |
170419 |
386.0 |
389.0 |
386.0 |
389.0 |
+0.6 |
5 |
235 |
+2 |
Total Volume and Open Interest |
966 |
6,217 |
-13 |
Crude Oil(NYM) |
May17 |
170419 |
52.36 |
52.65 |
50.09 |
50.44 |
-1.97 |
202,043 |
72,578 |
-34,294 |
Jun17 |
170419 |
52.75 |
53.08 |
50.51 |
50.85 |
-2.00 |
471,804 |
584,650 |
+19,350 |
Jul17 |
170419 |
53.12 |
53.42 |
50.87 |
51.20 |
-2.00 |
75,479 |
220,244 |
+6,656 |
Aug17 |
170419 |
53.37 |
53.62 |
51.16 |
51.48 |
-1.98 |
38,714 |
99,283 |
+818 |
Sep17 |
170419 |
53.58 |
53.82 |
51.43 |
51.71 |
-1.98 |
40,794 |
189,663 |
+308 |
Oct17 |
170419 |
53.78 |
53.99 |
51.65 |
51.90 |
-1.97 |
16,099 |
73,615 |
+2,564 |
Nov17 |
170419 |
53.93 |
54.12 |
51.86 |
52.05 |
-1.96 |
14,899 |
63,235 |
+2,772 |
Dec17 |
170419 |
54.01 |
54.25 |
51.85 |
52.16 |
-1.94 |
57,329 |
274,089 |
+205 |
Jan18 |
170419 |
54.00 |
54.22 |
51.94 |
52.23 |
-1.93 |
2,906 |
58,145 |
+21 |
Feb18 |
170419 |
53.71 |
54.26 |
52.00 |
52.27 |
-1.91 |
3,141 |
31,266 |
+660 |
Mar18 |
170419 |
54.04 |
54.25 |
52.00 |
52.28 |
-1.89 |
4,020 |
53,707 |
+106 |
Apr18 |
170419 |
54.17 |
54.18 |
52.00 |
52.27 |
-1.86 |
2,291 |
19,052 |
-286 |
May18 |
170419 |
52.25 |
52.25 |
52.25 |
52.25 |
-1.83 |
1,365 |
15,804 |
+15 |
Jun18 |
170419 |
53.83 |
54.12 |
51.93 |
52.21 |
-1.79 |
7,934 |
88,630 |
+265 |
Jul18 |
170419 |
52.17 |
52.17 |
52.14 |
52.14 |
-1.77 |
273 |
12,842 |
-64 |
Aug18 |
170419 |
52.08 |
52.08 |
52.08 |
52.08 |
-1.75 |
311 |
8,965 |
+44 |
Total Volume and Open Interest |
967,590 |
2,161,434 |
+2,484 |
e-miNY Crude Oil(NYM) |
May17 |
170419 |
52.400 |
52.625 |
50.075 |
50.450 |
-1.950 |
5,498 |
1,507 |
-359 |
Jun17 |
170419 |
52.750 |
53.025 |
50.500 |
50.850 |
-2.000 |
3,618 |
1,170 |
+149 |
Jul17 |
170419 |
53.100 |
53.350 |
50.800 |
51.200 |
-2.000 |
72 |
240 |
-6 |
Aug17 |
170419 |
53.450 |
53.575 |
51.200 |
51.475 |
-1.975 |
18 |
32 |
-13 |
Sep17 |
170419 |
52.675 |
53.750 |
51.700 |
51.700 |
-2.000 |
38 |
144 |
-7 |
Oct17 |
170419 |
53.000 |
53.900 |
51.900 |
51.900 |
-1.975 |
21 |
6 |
-20 |
Nov17 |
170419 |
52.000 |
54.025 |
52.000 |
52.050 |
-1.950 |
0 |
125 |
+0 |
Dec17 |
170419 |
54.000 |
54.125 |
51.475 |
52.150 |
-1.950 |
2 |
205 |
+0 |
Jan18 |
170419 |
52.225 |
52.225 |
52.225 |
52.225 |
-1.925 |
0 |
83 |
+0 |
Feb18 |
170419 |
52.275 |
52.275 |
52.275 |
52.275 |
-1.900 |
0 |
49 |
+0 |
Total Volume and Open Interest |
9,267 |
3,706 |
-256 |
NY Harbor ULSD(NYM) |
May17 |
170419 |
162.19 |
163.16 |
156.96 |
158.13 |
-4.06 |
45,857 |
61,976 |
-7,461 |
Jun17 |
170419 |
162.95 |
164.03 |
157.75 |
158.92 |
-4.19 |
50,171 |
116,518 |
+3,269 |
Jul17 |
170419 |
164.00 |
164.92 |
158.67 |
159.79 |
-4.28 |
26,011 |
74,040 |
+2,059 |
Aug17 |
170419 |
164.48 |
165.77 |
159.62 |
160.71 |
-4.36 |
13,786 |
24,417 |
+157 |
Sep17 |
170419 |
165.95 |
166.89 |
160.76 |
161.81 |
-4.43 |
11,311 |
30,140 |
-42 |
Oct17 |
170419 |
167.06 |
167.92 |
161.90 |
162.93 |
-4.45 |
6,267 |
11,070 |
+479 |
Nov17 |
170419 |
169.20 |
169.20 |
163.02 |
164.05 |
-4.44 |
5,051 |
10,631 |
+1,688 |
Dec17 |
170419 |
169.71 |
170.08 |
163.92 |
164.98 |
-4.45 |
7,808 |
55,991 |
+752 |
Jan18 |
170419 |
170.18 |
170.51 |
164.90 |
165.95 |
-4.45 |
714 |
10,193 |
-60 |
Feb18 |
170419 |
168.00 |
171.00 |
165.81 |
166.45 |
-4.44 |
159 |
3,508 |
+4 |
Mar18 |
170419 |
168.56 |
170.78 |
165.68 |
166.32 |
-4.43 |
975 |
4,795 |
+425 |
Apr18 |
170419 |
167.73 |
167.73 |
165.48 |
165.48 |
-4.39 |
191 |
2,537 |
-30 |
May18 |
170419 |
164.98 |
164.98 |
164.98 |
164.98 |
-4.30 |
123 |
1,484 |
+50 |
Jun18 |
170419 |
168.54 |
169.37 |
164.21 |
164.72 |
-4.23 |
909 |
12,871 |
+357 |
Total Volume and Open Interest |
169,816 |
434,644 |
+1,635 |
RBOB Gasoline(NYM) |
May17 |
170419 |
170.16 |
171.23 |
164.99 |
165.90 |
-5.20 |
51,934 |
68,966 |
-5,996 |
Jun17 |
170419 |
170.64 |
171.77 |
165.40 |
166.34 |
-5.31 |
73,391 |
119,172 |
+5,395 |
Jul17 |
170419 |
170.52 |
171.66 |
165.28 |
166.24 |
-5.26 |
38,241 |
61,910 |
+1,497 |
Aug17 |
170419 |
170.09 |
170.77 |
164.41 |
165.36 |
-5.19 |
18,559 |
26,057 |
-118 |
Sep17 |
170419 |
167.94 |
168.96 |
162.64 |
163.56 |
-5.17 |
19,510 |
36,026 |
+2,290 |
Oct17 |
170419 |
157.02 |
157.02 |
150.69 |
151.62 |
-5.21 |
11,429 |
24,939 |
+2,170 |
Nov17 |
170419 |
153.74 |
154.35 |
148.13 |
148.94 |
-5.21 |
8,565 |
16,205 |
+2,700 |
Dec17 |
170419 |
151.86 |
152.45 |
145.95 |
146.99 |
-5.25 |
8,386 |
35,641 |
-19 |
Jan18 |
170419 |
147.52 |
147.52 |
145.62 |
146.61 |
-5.23 |
441 |
4,731 |
+114 |
Feb18 |
170419 |
147.54 |
147.54 |
146.98 |
147.54 |
-5.17 |
232 |
2,366 |
+9 |
Total Volume and Open Interest |
232,038 |
418,593 |
+8,445 |
e-miNY RBOB Gasoline(NYM) |
May17 |
170419 |
165.90 |
165.90 |
165.90 |
165.90 |
-5.20 |
1 |
1 |
+0 |
Jun17 |
170419 |
166.34 |
166.34 |
166.34 |
166.34 |
-5.31 |
|
|
|
Jul17 |
170419 |
166.24 |
166.24 |
166.24 |
166.24 |
-5.26 |
|
|
|
Aug17 |
170419 |
165.36 |
165.36 |
165.36 |
165.36 |
-5.19 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
May17 |
170419 |
3.150 |
3.223 |
3.143 |
3.185 |
+0.040 |
138,628 |
97,464 |
-24,971 |
Jun17 |
170419 |
3.242 |
3.312 |
3.233 |
3.276 |
+0.040 |
81,318 |
208,661 |
+7,561 |
Jul17 |
170419 |
3.313 |
3.386 |
3.310 |
3.353 |
+0.039 |
39,797 |
184,208 |
+1,974 |
Aug17 |
170419 |
3.355 |
3.415 |
3.343 |
3.380 |
+0.033 |
21,829 |
77,325 |
+4,224 |
Sep17 |
170419 |
3.345 |
3.404 |
3.334 |
3.369 |
+0.030 |
19,110 |
129,347 |
+119 |
Oct17 |
170419 |
3.361 |
3.418 |
3.350 |
3.384 |
+0.028 |
27,361 |
136,819 |
+2,653 |
Nov17 |
170419 |
3.414 |
3.466 |
3.405 |
3.435 |
+0.024 |
11,466 |
49,396 |
+1,631 |
Dec17 |
170419 |
3.534 |
3.590 |
3.534 |
3.562 |
+0.020 |
6,884 |
65,208 |
+266 |
Jan18 |
170419 |
3.618 |
3.663 |
3.605 |
3.632 |
+0.018 |
14,347 |
89,919 |
-5,371 |
Feb18 |
170419 |
3.592 |
3.617 |
3.573 |
3.594 |
+0.016 |
4,927 |
36,699 |
-237 |
Mar18 |
170419 |
3.492 |
3.523 |
3.481 |
3.497 |
+0.011 |
6,893 |
57,287 |
-655 |
Apr18 |
170419 |
2.954 |
2.973 |
2.951 |
2.957 |
+0.003 |
7,699 |
88,101 |
+600 |
May18 |
170419 |
2.885 |
2.898 |
2.882 |
2.889 |
+0.003 |
3,116 |
30,884 |
+1,245 |
Jun18 |
170419 |
2.922 |
2.925 |
2.902 |
2.908 |
+0.002 |
609 |
17,132 |
-233 |
Jul18 |
170419 |
2.934 |
2.939 |
2.930 |
2.930 |
+0.001 |
487 |
19,342 |
-189 |
Aug18 |
170419 |
2.938 |
2.942 |
2.934 |
2.936 |
unch |
412 |
17,272 |
+55 |
Total Volume and Open Interest |
395,348 |
1,417,783 |
-8,934 |
Brent Crude Oil(ICE) |
Jun17 |
170419 |
54.78 |
55.20 |
52.58 |
52.93 |
-1.96 |
373,099 |
350,038 |
-53,483 |
Jul17 |
170419 |
55.32 |
55.69 |
53.09 |
53.43 |
-2.01 |
254,009 |
487,753 |
+28,428 |
Aug17 |
170419 |
55.73 |
56.00 |
53.46 |
53.77 |
-2.03 |
123,400 |
206,801 |
+2,232 |
Sep17 |
170419 |
55.96 |
56.21 |
53.70 |
54.01 |
-2.01 |
81,481 |
205,922 |
+2,284 |
Oct17 |
170419 |
56.11 |
56.33 |
53.90 |
54.19 |
-1.99 |
30,057 |
136,158 |
+2,644 |
Nov17 |
170419 |
56.21 |
56.43 |
54.02 |
54.31 |
-1.97 |
19,564 |
75,528 |
+613 |
Dec17 |
170419 |
56.29 |
56.48 |
54.06 |
54.39 |
-1.94 |
85,299 |
274,328 |
+2,280 |
Jan18 |
170419 |
56.31 |
56.47 |
54.13 |
54.43 |
-1.93 |
3,912 |
46,590 |
-1,193 |
Feb18 |
170419 |
56.19 |
56.46 |
54.14 |
54.45 |
-1.90 |
2,222 |
34,771 |
+81 |
Mar18 |
170419 |
56.27 |
56.52 |
54.17 |
54.45 |
-1.86 |
3,878 |
41,591 |
+88 |
Apr18 |
170419 |
54.17 |
54.43 |
54.17 |
54.43 |
-1.83 |
681 |
19,912 |
-24 |
May18 |
170419 |
54.39 |
54.39 |
54.39 |
54.39 |
-1.81 |
1,209 |
19,883 |
-235 |
Jun18 |
170419 |
56.12 |
56.22 |
54.00 |
54.33 |
-1.79 |
12,506 |
89,701 |
-947 |
Jul18 |
170419 |
54.29 |
54.29 |
54.29 |
54.29 |
-1.77 |
616 |
13,577 |
-76 |
Total Volume and Open Interest |
1,030,099 |
2,466,450 |
-13,790 |
Gas Oil(ICE) |
May17 |
170419 |
489.75 |
493.00 |
474.25 |
487.75 |
-3.50 |
84,626 |
184,131 |
-16,097 |
Jun17 |
170419 |
490.75 |
494.25 |
475.50 |
489.00 |
-4.00 |
54,245 |
173,144 |
+3,569 |
Jul17 |
170419 |
492.25 |
495.50 |
477.25 |
490.50 |
-4.00 |
24,605 |
110,687 |
+509 |
Aug17 |
170419 |
494.50 |
497.50 |
479.25 |
492.50 |
-4.00 |
15,607 |
51,389 |
+2,245 |
Sep17 |
170419 |
496.00 |
499.50 |
482.25 |
494.75 |
-4.00 |
10,049 |
51,841 |
+2,290 |
Oct17 |
170419 |
499.25 |
502.00 |
484.00 |
497.25 |
-4.25 |
2,722 |
40,810 |
-4 |
Nov17 |
170419 |
500.00 |
503.00 |
485.00 |
498.25 |
-4.25 |
2,256 |
18,567 |
+617 |
Dec17 |
170419 |
501.50 |
503.50 |
485.75 |
498.75 |
-4.25 |
18,356 |
88,790 |
+786 |
Jan18 |
170419 |
502.00 |
505.00 |
488.25 |
500.25 |
-4.50 |
186 |
17,496 |
+28 |
Feb18 |
170419 |
503.25 |
505.75 |
497.00 |
501.50 |
-4.25 |
192 |
9,576 |
+54 |
Total Volume and Open Interest |
219,127 |
927,035 |
-5,073 |
Ethanol(CBOT) |
May17 |
170419 |
1.631 |
1.648 |
1.610 |
1.617 |
-0.008 |
505 |
1,846 |
-330 |
Jun17 |
170419 |
1.606 |
1.619 |
1.595 |
1.600 |
-0.004 |
473 |
1,608 |
+260 |
Jul17 |
170419 |
1.582 |
1.587 |
1.576 |
1.579 |
+0.001 |
27 |
173 |
-10 |
Aug17 |
170419 |
1.563 |
1.565 |
1.563 |
1.563 |
+0.001 |
8 |
484 |
+0 |
Sep17 |
170419 |
1.550 |
1.551 |
1.543 |
1.543 |
+0.001 |
0 |
83 |
+0 |
Oct17 |
170419 |
1.533 |
1.533 |
1.528 |
1.528 |
+0.008 |
0 |
182 |
+0 |
Nov17 |
170419 |
1.508 |
1.510 |
1.508 |
1.508 |
+0.008 |
0 |
94 |
+0 |
Dec17 |
170419 |
1.488 |
1.488 |
1.488 |
1.488 |
+0.008 |
0 |
320 |
+0 |
Total Volume and Open Interest |
1,014 |
4,793 |
-79 |
WTI Crude Oil(ICE) |
May17 |
170419 |
52.38 |
52.61 |
50.25 |
50.44 |
-1.97 |
31,801 |
22,745 |
-7,511 |
Jun17 |
170419 |
52.77 |
53.08 |
50.51 |
50.85 |
-2.00 |
97,050 |
112,850 |
-5,502 |
Jul17 |
170419 |
53.12 |
53.38 |
50.88 |
51.20 |
-2.00 |
47,147 |
62,834 |
+1,378 |
Aug17 |
170419 |
53.37 |
53.64 |
51.19 |
51.48 |
-1.98 |
19,309 |
28,062 |
+115 |
Sep17 |
170419 |
53.49 |
53.85 |
51.49 |
51.71 |
-1.98 |
9,978 |
41,784 |
-208 |
Oct17 |
170419 |
53.78 |
54.02 |
51.74 |
51.90 |
-1.97 |
4,742 |
23,807 |
+443 |
Nov17 |
170419 |
53.93 |
54.11 |
51.88 |
52.05 |
-1.96 |
2,358 |
5,479 |
-231 |
Dec17 |
170419 |
54.00 |
54.20 |
51.98 |
52.16 |
-1.94 |
20,161 |
111,860 |
+557 |
Jan18 |
170419 |
54.08 |
54.09 |
52.11 |
52.23 |
-1.93 |
1,450 |
6,920 |
+128 |
Feb18 |
170419 |
52.27 |
52.27 |
52.27 |
52.27 |
-1.91 |
352 |
4,257 |
+8 |
Mar18 |
170419 |
52.28 |
52.28 |
52.28 |
52.28 |
-1.89 |
498 |
9,508 |
-5 |
Apr18 |
170419 |
52.27 |
52.27 |
52.27 |
52.27 |
-1.86 |
92 |
2,460 |
+70 |
May18 |
170419 |
52.25 |
52.25 |
52.25 |
52.25 |
-1.83 |
53 |
1,048 |
-12 |
Jun18 |
170419 |
53.76 |
53.76 |
52.21 |
52.21 |
-1.79 |
2,041 |
36,853 |
+118 |
Jul18 |
170419 |
52.14 |
52.14 |
52.14 |
52.14 |
-1.77 |
5 |
346 |
-3 |
Aug18 |
170419 |
52.08 |
52.08 |
52.08 |
52.08 |
-1.75 |
11 |
1,538 |
+0 |
Total Volume and Open Interest |
240,893 |
612,427 |
-9,401 |
US Dollar Index(ICE) |
Jun17 |
170419 |
99.455 |
99.785 |
99.415 |
99.637 |
+0.232 |
26,523 |
65,069 |
+666 |
Sep17 |
170419 |
99.285 |
99.555 |
99.280 |
99.473 |
+0.228 |
135 |
1,019 |
-5 |
Dec17 |
170419 |
99.240 |
99.400 |
99.145 |
99.298 |
+0.228 |
28 |
515 |
+6 |
Total Volume and Open Interest |
26,690 |
66,658 |
+671 |
Australian Dollar(CME) |
Jun17 |
170419 |
75.51 |
75.54 |
74.82 |
74.89 |
-0.59 |
81,055 |
112,737 |
-2,145 |
Sep17 |
170419 |
75.16 |
75.41 |
74.73 |
74.79 |
-0.59 |
227 |
1,181 |
+107 |
Dec17 |
170419 |
75.10 |
75.10 |
74.64 |
74.70 |
-0.58 |
86 |
115 |
+38 |
Total Volume and Open Interest |
81,465 |
114,453 |
-1,985 |
British Pound(CME) |
Jun17 |
170419 |
128.67 |
128.81 |
127.89 |
128.04 |
-0.67 |
281,421 |
259,586 |
+13,885 |
Sep17 |
170419 |
128.95 |
129.11 |
128.23 |
128.36 |
-0.68 |
459 |
730 |
+82 |
Dec17 |
170419 |
129.25 |
129.40 |
128.60 |
128.72 |
-0.69 |
27 |
205 |
-9 |
Total Volume and Open Interest |
283,005 |
261,350 |
+14,256 |
Canadian Dollar(CME) |
Jun17 |
170419 |
74.80 |
74.83 |
74.18 |
74.19 |
-0.61 |
71,710 |
131,897 |
+8,789 |
Sep17 |
170419 |
74.82 |
74.92 |
74.30 |
74.30 |
-0.61 |
259 |
2,031 |
+51 |
Dec17 |
170419 |
75.02 |
75.02 |
74.40 |
74.41 |
-0.60 |
74 |
1,703 |
-29 |
Mar18 |
170419 |
74.52 |
74.52 |
74.52 |
74.52 |
-0.60 |
4 |
108 |
+3 |
Total Volume and Open Interest |
72,089 |
136,042 |
+8,228 |
Japanese Yen(CME) |
Jun17 |
170419 |
92.45 |
92.49 |
91.81 |
92.21 |
-0.26 |
157,614 |
200,569 |
+4,838 |
Sep17 |
170419 |
92.80 |
92.81 |
92.18 |
92.59 |
-0.26 |
70 |
2,199 |
-6 |
Dec17 |
170419 |
93.26 |
93.26 |
92.68 |
93.04 |
-0.27 |
31 |
189 |
-21 |
Total Volume and Open Interest |
158,032 |
203,617 |
+4,798 |
Swiss Franc(CME) |
Jun17 |
170419 |
100.75 |
100.79 |
100.43 |
100.60 |
-0.14 |
26,786 |
48,244 |
+956 |
Sep17 |
170419 |
101.23 |
101.38 |
101.06 |
101.21 |
-0.14 |
6 |
176 |
-5 |
Dec17 |
170419 |
101.87 |
101.87 |
101.77 |
101.87 |
-0.14 |
0 |
9 |
+0 |
Total Volume and Open Interest |
26,792 |
48,435 |
+951 |
EuroFX(CME) |
Jun17 |
170419 |
107.63 |
107.68 |
107.31 |
107.51 |
-0.12 |
182,698 |
426,574 |
+859 |
Sep17 |
170419 |
108.12 |
108.18 |
107.82 |
108.02 |
-0.12 |
388 |
2,429 |
+12 |
Dec17 |
170419 |
108.70 |
108.70 |
108.41 |
108.56 |
-0.13 |
43 |
670 |
-28 |
Total Volume and Open Interest |
183,874 |
430,589 |
+903 |
Mexican Peso(CME) |
May17 |
170419 |
527.88 |
527.88 |
527.88 |
527.88 |
-8.75 |
0 |
10 |
+0 |
Jun17 |
170419 |
532.75 |
533.13 |
524.00 |
525.00 |
-8.75 |
43,129 |
195,404 |
-1,856 |
Total Volume and Open Interest |
43,132 |
195,575 |
-1,853 |
Brazilian Real(CME) |
May17 |
170419 |
320.10 |
320.90 |
316.35 |
318.00 |
-2.35 |
1,882 |
21,419 |
+26 |
Jun17 |
170419 |
317.80 |
318.05 |
314.90 |
315.60 |
-2.25 |
27 |
4,923 |
+3 |
Jul17 |
170419 |
313.95 |
313.95 |
313.95 |
313.95 |
-2.10 |
|
|
|
Aug17 |
170419 |
311.85 |
311.85 |
311.85 |
311.85 |
-2.10 |
|
|
|
Total Volume and Open Interest |
1,909 |
26,342 |
+29 |
30-Year T-Bonds(CBOT) |
Jun17 |
170419 |
155~090 |
155~100 |
154~100 |
154~240 |
-0~130 |
302,735 |
644,021 |
-1,602 |
Sep17 |
170419 |
153~290 |
154~000 |
153~030 |
153~160 |
-0~130 |
109 |
206 |
-27 |
Dec17 |
170419 |
153~160 |
153~160 |
153~160 |
153~160 |
-0~130 |
|
|
|
Total Volume and Open Interest |
302,844 |
644,227 |
-1,629 |
10-Year T-Notes(CBOT) |
Jun17 |
170419 |
126~185 |
126~190 |
126~030 |
126~090 |
-0~075 |
1,436,201 |
3,156,493 |
+18,021 |
Sep17 |
170419 |
126~050 |
126~080 |
125~250 |
125~305 |
-0~080 |
2,276 |
4,813 |
+1,690 |
Dec17 |
170419 |
125~305 |
125~305 |
125~305 |
125~305 |
-0~080 |
|
|
|
Total Volume and Open Interest |
1,438,477 |
3,161,306 |
+19,711 |
5-Year T-Notes(CBOT) |
Jun17 |
170419 |
118~300 |
118~304 |
118~216 |
118~260 |
-0~026 |
781,814 |
3,158,141 |
+70,477 |
Sep17 |
170419 |
118~082 |
118~114 |
118~042 |
118~082 |
-0~026 |
1,354 |
3,347 |
+1,015 |
Dec17 |
170419 |
118~082 |
118~082 |
118~082 |
118~082 |
-0~026 |
|
|
|
Total Volume and Open Interest |
783,168 |
3,161,488 |
+71,492 |
2 Year T-Notes(CBOT) |
Jun17 |
170419 |
108~150 |
108~150 |
108~130 |
108~144 |
unch |
285,976 |
1,377,679 |
-1,054 |
Sep17 |
170419 |
108~076 |
108~092 |
108~076 |
108~092 |
-0~002 |
1 |
1,359 |
+1 |
Dec17 |
170419 |
108~092 |
108~092 |
108~092 |
108~092 |
-0~002 |
|
|
|
Total Volume and Open Interest |
285,977 |
1,379,038 |
-1,053 |
Eurodollars(CME) |
Jun17 |
170419 |
98.755 |
98.760 |
98.740 |
98.750 |
-0.005 |
253,787 |
1,441,241 |
-23,506 |
Sep17 |
170419 |
98.655 |
98.665 |
98.640 |
98.655 |
unch |
317,684 |
1,357,366 |
-17,003 |
Dec17 |
170419 |
98.590 |
98.595 |
98.565 |
98.585 |
unch |
408,779 |
1,605,951 |
-11,869 |
Mar18 |
170419 |
98.520 |
98.520 |
98.490 |
98.515 |
unch |
276,247 |
1,121,395 |
+23,085 |
Jun18 |
170419 |
98.440 |
98.440 |
98.400 |
98.430 |
unch |
262,798 |
947,920 |
+8,157 |
Sep18 |
170419 |
98.355 |
98.355 |
98.310 |
98.340 |
-0.005 |
246,854 |
843,177 |
+18,728 |
Dec18 |
170419 |
98.265 |
98.265 |
98.210 |
98.245 |
-0.010 |
247,195 |
1,445,007 |
-20,867 |
Mar19 |
170419 |
98.210 |
98.210 |
98.155 |
98.185 |
-0.015 |
141,566 |
713,862 |
+4,421 |
Jun19 |
170419 |
98.150 |
98.150 |
98.095 |
98.125 |
-0.015 |
143,615 |
711,552 |
+12,120 |
Sep19 |
170419 |
98.095 |
98.095 |
98.035 |
98.070 |
-0.015 |
114,827 |
595,424 |
+2,732 |
Dec19 |
170419 |
98.015 |
98.020 |
97.955 |
97.990 |
-0.020 |
126,833 |
607,767 |
+7,529 |
Mar20 |
170419 |
97.975 |
97.975 |
97.910 |
97.945 |
-0.020 |
83,937 |
380,632 |
+9,145 |
Jun20 |
170419 |
97.925 |
97.925 |
97.860 |
97.895 |
-0.025 |
73,566 |
224,835 |
-858 |
Sep20 |
170419 |
97.880 |
97.880 |
97.815 |
97.850 |
-0.020 |
55,661 |
188,471 |
-1,971 |
Dec20 |
170419 |
97.815 |
97.820 |
97.755 |
97.790 |
-0.020 |
57,013 |
271,974 |
-10,851 |
Mar21 |
170419 |
97.780 |
97.780 |
97.715 |
97.750 |
-0.020 |
41,594 |
109,141 |
-153 |
Jun21 |
170419 |
97.735 |
97.740 |
97.670 |
97.705 |
-0.025 |
31,065 |
118,372 |
+2,177 |
Sep21 |
170419 |
97.690 |
97.695 |
97.625 |
97.660 |
-0.025 |
31,160 |
67,967 |
+2,898 |
Total Volume and Open Interest |
2,990,610 |
13,053,619 |
+9,739 |
Ultra T-Bond(CBOT) |
Jun17 |
170419 |
166~04 |
166~07 |
164~25 |
165~12 |
-0~20 |
93,053 |
729,230 |
+4,681 |
Sep17 |
170419 |
164~09 |
164~30 |
163~27 |
164~09 |
-0~20 |
25 |
977 |
+24 |
Dec17 |
170419 |
164~09 |
164~09 |
164~09 |
164~09 |
-0~20 |
|
|
|
Total Volume and Open Interest |
93,078 |
730,207 |
+4,705 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170419 |
136~220 |
136~225 |
136~015 |
136~090 |
-0~100 |
42,251 |
352,584 |
-3,914 |
Sep17 |
170419 |
135~170 |
135~170 |
135~170 |
135~170 |
-0~100 |
|
|
|
Dec17 |
170419 |
135~170 |
135~170 |
135~170 |
135~170 |
-0~100 |
|
|
|
Total Volume and Open Interest |
42,251 |
352,584 |
-3,914 |
30 Day Federal Funds(CBOT) |
Apr17 |
170419 |
99.107 |
99.107 |
99.105 |
99.107 |
unch |
2,013 |
428,347 |
+607 |
May17 |
170419 |
99.095 |
99.100 |
99.095 |
99.095 |
unch |
2,822 |
254,273 |
-601 |
Jun17 |
170419 |
99.045 |
99.050 |
99.035 |
99.040 |
-0.005 |
11,499 |
74,808 |
+698 |
Jul17 |
170419 |
99.000 |
99.005 |
98.985 |
98.990 |
-0.010 |
50,773 |
145,444 |
-6,689 |
Aug17 |
170419 |
98.985 |
98.985 |
98.965 |
98.975 |
-0.005 |
17,213 |
101,085 |
-4,356 |
Sep17 |
170419 |
98.960 |
98.960 |
98.940 |
98.950 |
-0.005 |
9,026 |
26,104 |
-3,053 |
Total Volume and Open Interest |
213,969 |
1,670,475 |
+2,738 |
Japanese Govt Bonds(SGX) |
Jun17 |
170419 |
151.13 |
151.20 |
151.11 |
151.12 |
+0.02 |
990 |
17,480 |
+296 |
Sep17 |
170419 |
151.12 |
151.12 |
151.12 |
151.12 |
+0.02 |
|
|
|
Dec17 |
170419 |
151.12 |
151.12 |
151.12 |
151.12 |
+0.02 |
|
|
|
Total Volume and Open Interest |
990 |
17,480 |
+296 |
Euro-Buxl(EUREX) |
Jun17 |
170419 |
176.14 |
176.14 |
174.80 |
175.02 |
-0.68 |
36,946 |
176,689 |
-11,829 |
Sep17 |
170419 |
173.50 |
173.54 |
173.02 |
173.22 |
-0.72 |
63 |
2,470 |
-28 |
Dec17 |
170419 |
171.48 |
171.48 |
171.48 |
171.48 |
-0.68 |
|
|
|
Total Volume and Open Interest |
37,009 |
191,059 |
+43 |
Euro-Bund(EUREX) |
Jun17 |
170419 |
163.77 |
163.80 |
163.16 |
163.25 |
-0.43 |
571,565 |
2,026,159 |
+38,703 |
Sep17 |
170419 |
165.65 |
165.73 |
165.13 |
165.19 |
-0.45 |
4,718 |
106,434 |
+28,302 |
Dec17 |
170419 |
161.70 |
162.25 |
161.70 |
162.25 |
-0.43 |
0 |
2 |
+1 |
Total Volume and Open Interest |
576,283 |
2,132,595 |
+67,006 |
Euro-Bobl(EUREX) |
Jun17 |
170419 |
132.73 |
132.73 |
132.30 |
132.34 |
-0.34 |
321,046 |
1,360,357 |
+58,641 |
Sep17 |
170419 |
133.45 |
133.46 |
133.11 |
133.14 |
-0.35 |
235 |
19,847 |
+2,955 |
Dec17 |
170419 |
132.04 |
132.04 |
132.04 |
132.04 |
-0.34 |
|
|
|
Total Volume and Open Interest |
321,281 |
1,380,204 |
+61,596 |
Euro-Schatz(EUREX) |
Jun17 |
170419 |
112.53 |
112.53 |
112.38 |
112.39 |
-0.13 |
173,821 |
1,398,030 |
+62,328 |
Sep17 |
170419 |
112.26 |
112.26 |
112.22 |
112.22 |
-0.10 |
0 |
54 |
+4 |
Dec17 |
170419 |
113.18 |
113.18 |
113.18 |
113.18 |
-0.13 |
|
|
|
Total Volume and Open Interest |
173,821 |
1,398,084 |
+62,332 |
3-Mth Euribor(EUREX) |
Jun17 |
170419 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.005 |
0 |
34,203 |
+0 |
Sep17 |
170419 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
2 |
4,993 |
+0 |
Dec17 |
170419 |
100.275 |
100.280 |
100.275 |
100.280 |
unch |
0 |
6,417 |
+4 |
Total Volume and Open Interest |
13 |
72,170 |
+57 |
Long Gilt(LIFFE) |
Jun17 |
170419 |
128~28 |
128~29 |
128~08 |
128~12 |
-0~11 |
141,364 |
679,070 |
-8,154 |
Sep17 |
170419 |
127~12 |
127~12 |
127~12 |
127~12 |
-0~12 |
0 |
2 |
+0 |
Total Volume and Open Interest |
141,364 |
679,072 |
-8,154 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170419 |
99.64 |
99.64 |
99.64 |
99.64 |
-0.00 |
88,118 |
407,262 |
-29,776 |
Sep17 |
170419 |
99.62 |
99.63 |
99.60 |
99.61 |
-0.01 |
110,616 |
477,532 |
-3,536 |
Dec17 |
170419 |
99.60 |
99.60 |
99.58 |
99.59 |
-0.01 |
206,165 |
436,202 |
+15,515 |
Mar18 |
170419 |
99.58 |
99.58 |
99.55 |
99.56 |
-0.02 |
168,091 |
331,096 |
-3,260 |
Jun18 |
170419 |
99.56 |
99.56 |
99.53 |
99.54 |
-0.01 |
109,394 |
351,256 |
+6,622 |
Sep18 |
170419 |
99.53 |
99.54 |
99.49 |
99.51 |
-0.02 |
114,442 |
239,427 |
+6,365 |
Total Volume and Open Interest |
1,405,242 |
3,263,216 |
+23,736 |
3-Mth Euribor(LIFFE) |
Jun17 |
170419 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
39,894 |
485,385 |
-1,879 |
Sep17 |
170419 |
100.295 |
100.300 |
100.295 |
100.295 |
unch |
27,796 |
446,253 |
-55 |
Dec17 |
170419 |
100.280 |
100.285 |
100.275 |
100.280 |
unch |
35,705 |
326,468 |
-7,658 |
Total Volume and Open Interest |
480,734 |
3,901,572 |
-25,707 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170419 |
98.27 |
98.28 |
98.26 |
98.27 |
unch |
10,281 |
156,220 |
-2,227 |
Sep17 |
170419 |
98.28 |
98.30 |
98.27 |
98.29 |
+0.01 |
14,692 |
199,289 |
-841 |
Dec17 |
170419 |
98.25 |
98.28 |
98.25 |
98.27 |
+0.02 |
20,127 |
210,323 |
-4,321 |
Mar18 |
170419 |
98.20 |
98.24 |
98.20 |
98.22 |
+0.01 |
17,874 |
135,542 |
-3,662 |
Jun18 |
170419 |
98.14 |
98.17 |
98.14 |
98.16 |
+0.02 |
7,959 |
117,293 |
-728 |
Sep18 |
170419 |
98.08 |
98.11 |
98.08 |
98.09 |
+0.01 |
5,216 |
82,420 |
-1,157 |
Dec18 |
170419 |
98.01 |
98.05 |
98.01 |
98.03 |
+0.02 |
3,407 |
48,928 |
+296 |
Mar19 |
170419 |
97.94 |
97.98 |
97.94 |
97.96 |
+0.02 |
3,086 |
29,728 |
+740 |
Jun19 |
170419 |
97.88 |
97.92 |
97.88 |
97.90 |
+0.03 |
289 |
8,056 |
-12 |
Sep19 |
170419 |
97.82 |
97.85 |
97.82 |
97.83 |
+0.03 |
146 |
1,325 |
+0 |
Total Volume and Open Interest |
83,177 |
993,764 |
-11,891 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170419 |
97.48 |
97.54 |
97.47 |
97.52 |
+0.03 |
111,046 |
946,341 |
-14,098 |
Sep17 |
170419 |
97.52 |
97.52 |
97.52 |
97.52 |
+0.03 |
0 |
219 |
+0 |
Total Volume and Open Interest |
111,046 |
946,560 |
-14,098 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170419 |
98.20 |
98.25 |
98.20 |
98.23 |
+0.02 |
161,718 |
871,843 |
+640 |
Sep17 |
170419 |
98.23 |
98.23 |
98.23 |
98.23 |
+0.02 |
|
|
|
Total Volume and Open Interest |
161,718 |
871,843 |
+640 |
Gold(CMX) |
Apr17 |
170419 |
1288.0 |
1288.0 |
1274.0 |
1281.4 |
-10.3 |
394 |
930 |
-166 |
Jun17 |
170419 |
1291.7 |
1292.7 |
1275.4 |
1283.4 |
-10.7 |
280,737 |
341,968 |
-3,453 |
Aug17 |
170419 |
1294.8 |
1295.3 |
1279.0 |
1286.7 |
-10.6 |
5,304 |
45,931 |
+516 |
Oct17 |
170419 |
1295.1 |
1295.1 |
1282.1 |
1289.9 |
-10.5 |
1,617 |
7,391 |
-83 |
Dec17 |
170419 |
1300.9 |
1300.9 |
1285.1 |
1293.1 |
-10.5 |
5,535 |
49,331 |
+1,274 |
Feb18 |
170419 |
1302.2 |
1302.2 |
1288.5 |
1296.4 |
-10.4 |
242 |
7,866 |
-52 |
Apr18 |
170419 |
1292.7 |
1299.6 |
1292.7 |
1299.6 |
-10.4 |
35 |
1,340 |
+4 |
Jun18 |
170419 |
1300.0 |
1303.0 |
1300.0 |
1303.0 |
-10.4 |
24 |
5,010 |
-3 |
Aug18 |
170419 |
1311.4 |
1312.6 |
1304.8 |
1306.5 |
-10.4 |
7 |
301 |
-1 |
Oct18 |
170419 |
1310.1 |
1310.1 |
1310.1 |
1310.1 |
-10.4 |
4 |
19 |
+1 |
Dec18 |
170419 |
1313.8 |
1313.8 |
1313.8 |
1313.8 |
-10.4 |
5 |
5,918 |
-4 |
Feb19 |
170419 |
1317.6 |
1317.6 |
1317.6 |
1317.6 |
-10.4 |
0 |
2 |
+0 |
Total Volume and Open Interest |
294,515 |
472,263 |
-1,994 |
Silver(CMX) |
May17 |
170419 |
1830.0 |
1832.5 |
1808.5 |
1816.2 |
-11.0 |
114,186 |
111,262 |
-13,486 |
Jul17 |
170419 |
1837.5 |
1839.5 |
1816.5 |
1824.0 |
-11.0 |
36,120 |
83,997 |
+12,803 |
Sep17 |
170419 |
1842.0 |
1844.0 |
1824.5 |
1831.3 |
-10.8 |
1,631 |
10,774 |
+338 |
Dec17 |
170419 |
1855.0 |
1855.0 |
1837.0 |
1841.5 |
-10.7 |
1,337 |
19,487 |
+526 |
Mar18 |
170419 |
1860.0 |
1860.0 |
1851.5 |
1851.5 |
-10.7 |
107 |
577 |
-7 |
May18 |
170419 |
1858.5 |
1858.5 |
1858.5 |
1858.5 |
-10.7 |
4 |
36 |
+4 |
Jul18 |
170419 |
1865.5 |
1865.5 |
1865.5 |
1865.5 |
-10.7 |
1 |
207 |
+0 |
Total Volume and Open Interest |
153,665 |
227,984 |
+209 |
Platinum(NYMEX) |
Apr17 |
170419 |
976.6 |
976.9 |
967.5 |
967.5 |
-8.3 |
3 |
40 |
-1 |
Jul17 |
170419 |
978.7 |
982.9 |
966.3 |
970.3 |
-8.3 |
18,096 |
60,337 |
-530 |
Oct17 |
170419 |
983.2 |
984.7 |
971.0 |
973.9 |
-8.3 |
1,062 |
5,125 |
+833 |
Jan18 |
170419 |
988.1 |
988.1 |
977.0 |
977.9 |
-8.2 |
21 |
366 |
-7 |
Total Volume and Open Interest |
19,194 |
66,022 |
+298 |
Palladium(NYMEX) |
Jun17 |
170419 |
771.20 |
777.10 |
770.40 |
775.60 |
+4.60 |
9,084 |
31,011 |
-1,052 |
Sep17 |
170419 |
771.90 |
775.40 |
771.20 |
775.40 |
+4.20 |
654 |
2,456 |
+493 |
Dec17 |
170419 |
775.90 |
775.90 |
775.90 |
775.90 |
+4.20 |
45 |
151 |
+45 |
Total Volume and Open Interest |
9,786 |
33,619 |
-516 |
Copper(CMX) |
May17 |
170419 |
252.80 |
256.35 |
249.40 |
253.45 |
+0.55 |
108,069 |
65,546 |
-10,063 |
Jul17 |
170419 |
254.15 |
257.50 |
250.85 |
254.90 |
+0.85 |
44,324 |
102,750 |
+4,078 |
Sep17 |
170419 |
255.95 |
258.70 |
252.75 |
256.35 |
+0.85 |
7,558 |
27,492 |
+170 |
Dec17 |
170419 |
258.50 |
260.10 |
254.75 |
258.30 |
+0.90 |
2,301 |
38,796 |
+950 |
Mar18 |
170419 |
261.95 |
261.95 |
256.55 |
259.75 |
+0.90 |
266 |
11,238 |
-5 |
Total Volume and Open Interest |
163,798 |
275,401 |
-5,087 |
E-mini DJIA Index(CBOT) |
Jun17 |
170419 |
20424 |
20486 |
20311 |
20335 |
-98 |
163,328 |
130,702 |
-5,776 |
Sep17 |
170419 |
20383 |
20429 |
20267 |
20283 |
-96 |
50 |
324 |
+4 |
Dec17 |
170419 |
20350 |
20350 |
20237 |
20241 |
-97 |
1 |
34 |
+0 |
Mar18 |
170419 |
20211 |
20211 |
20211 |
20211 |
-97 |
|
|
|
Total Volume and Open Interest |
163,379 |
131,060 |
-5,772 |
S & P 500(CME) |
Jun17 |
170419 |
2340.00 |
2349.00 |
2331.50 |
2333.70 |
-3.60 |
7,115 |
59,342 |
+3,704 |
Sep17 |
170419 |
2344.00 |
2345.30 |
2329.30 |
2330.70 |
-3.60 |
6 |
36 |
-2 |
Dec17 |
170419 |
2328.20 |
2342.80 |
2326.80 |
2328.20 |
-3.60 |
0 |
50 |
-1 |
Mar18 |
170419 |
2326.20 |
2340.80 |
2324.80 |
2326.20 |
-3.60 |
|
|
|
Total Volume and Open Interest |
7,121 |
59,428 |
+3,701 |
S & P 500 E-Mini(CME) |
Jun17 |
170419 |
2337.75 |
2349.25 |
2331.25 |
2333.75 |
-3.50 |
1,432,200 |
2,902,156 |
-15,572 |
Sep17 |
170419 |
2334.50 |
2346.00 |
2328.50 |
2330.75 |
-3.50 |
2,544 |
7,775 |
+790 |
Dec17 |
170419 |
2334.75 |
2343.00 |
2326.00 |
2328.25 |
-3.50 |
197 |
6,077 |
-18 |
Mar18 |
170419 |
2326.25 |
2340.25 |
2326.25 |
2326.25 |
-3.50 |
4 |
21 |
+0 |
Total Volume and Open Interest |
1,434,945 |
2,916,029 |
-14,800 |
NASDAQ 100 E-Mini(CME) |
Jun17 |
170419 |
5389.75 |
5430.75 |
5388.75 |
5397.75 |
+8.50 |
246,219 |
254,637 |
-3,088 |
Sep17 |
170419 |
5394.50 |
5435.00 |
5394.50 |
5403.00 |
+8.75 |
101 |
531 |
-2 |
Dec17 |
170419 |
5436.75 |
5436.75 |
5404.50 |
5404.50 |
+8.75 |
3 |
158 |
+1 |
Total Volume and Open Interest |
246,324 |
255,345 |
-3,088 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170419 |
1699.50 |
1713.10 |
1698.50 |
1702.70 |
+3.20 |
15,937 |
97,610 |
+66 |
Sep17 |
170419 |
1701.30 |
1709.80 |
1701.30 |
1701.30 |
+3.20 |
|
|
|
Dec17 |
170419 |
1698.00 |
1698.00 |
1698.00 |
1698.00 |
+3.20 |
|
|
|
Total Volume and Open Interest |
15,937 |
97,610 |
+66 |
Volatility Index(CBOE) |
Apr17 |
170419 |
14.75 |
14.85 |
14.15 |
14.30 |
-0.43 |
95,583 |
0 |
-96,563 |
May17 |
170419 |
14.35 |
14.75 |
13.95 |
14.58 |
+0.25 |
180,889 |
233,267 |
+1,885 |
Jun17 |
170419 |
14.55 |
14.70 |
14.10 |
14.53 |
unch |
39,161 |
66,354 |
+852 |
Jul17 |
170419 |
15.18 |
15.30 |
14.75 |
15.13 |
-0.05 |
16,487 |
45,290 |
+388 |
Total Volume and Open Interest |
354,830 |
419,984 |
-93,446 |
S & P 600(CME) |
Jun17 |
170419 |
830.60 |
830.60 |
830.60 |
830.60 |
+4.00 |
|
|
|
Sep17 |
170419 |
829.30 |
829.30 |
829.30 |
829.30 |
+4.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun17 |
170419 |
1359.90 |
1377.10 |
1359.30 |
1365.60 |
+6.90 |
140,363 |
389,978 |
+170,412 |
Sep17 |
170419 |
1359.90 |
1370.00 |
1359.90 |
1364.50 |
+7.30 |
151,593 |
287,520 |
-88,272 |
Dec17 |
170419 |
1363.00 |
1363.00 |
1363.00 |
1363.00 |
+7.30 |
168,644 |
346,459 |
+15,409 |
Total Volume and Open Interest |
134,616 |
573,882 |
+236 |
Nikkei 225(CME) |
Jun17 |
170419 |
18345 |
18555 |
18345 |
18435 |
+55 |
10,461 |
40,796 |
+198 |
Sep17 |
170419 |
18460 |
18565 |
18380 |
18460 |
+55 |
4 |
219 |
+0 |
Total Volume and Open Interest |
10,465 |
41,015 |
+198 |
Nikkei 225(SGX) |
Jun17 |
170419 |
18440 |
18465 |
18270 |
18425 |
unch |
60,577 |
205,321 |
+603 |
Sep17 |
170419 |
18290 |
18405 |
18285 |
18390 |
unch |
31 |
1,151 |
+10 |
Dec17 |
170419 |
18275 |
18275 |
18275 |
18275 |
-5 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
60,634 |
215,066 |
+612 |
Nikkei 225 Mini(JPX) |
Jun17 |
170419 |
18395 |
18470 |
18265 |
18410 |
-30 |
503,956 |
446,201 |
+17,561 |
Sep17 |
170419 |
18355 |
18425 |
18220 |
18370 |
-30 |
4,141 |
8,155 |
+278 |
Dec17 |
170419 |
18285 |
18300 |
18105 |
18240 |
-30 |
325 |
2,958 |
+39 |
Total Volume and Open Interest |
538,479 |
488,541 |
+27,049 |
Nikkei 225(JPX) |
Jun17 |
170419 |
18400 |
18470 |
18260 |
18410 |
-30 |
43,480 |
343,568 |
+183 |
Sep17 |
170419 |
18350 |
18410 |
18230 |
18370 |
-30 |
243 |
14,809 |
+40 |
Dec17 |
170419 |
18180 |
18240 |
18140 |
18240 |
-30 |
24 |
36,543 |
-5 |
Total Volume and Open Interest |
43,755 |
451,600 |
+220 |
Nikkei 225(CME) Yen |
Jun17 |
170419 |
18295 |
18505 |
18295 |
18390 |
+60 |
22,970 |
77,104 |
-161 |
Sep17 |
170419 |
18420 |
18440 |
18275 |
18350 |
+60 |
0 |
51 |
+0 |
Dec17 |
170419 |
18240 |
18240 |
18240 |
18240 |
+60 |
|
|
|
Total Volume and Open Interest |
22,970 |
77,155 |
-161 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170419 |
18390 |
18490 |
18390 |
18390 |
+60 |
0 |
20 |
+0 |
Sep17 |
170419 |
18350 |
18350 |
18350 |
18350 |
+60 |
|
|
|
Dec17 |
170419 |
18240 |
18240 |
18240 |
18240 |
+60 |
|
|
|
Total Volume and Open Interest |
0 |
20 |
+0 |
CAC 40(EURONEXT) |
Apr17 |
170419 |
4986.0 |
5012.0 |
4979.5 |
5004.0 |
+16.0 |
264,134 |
432,639 |
+47,373 |
May17 |
170419 |
4926.0 |
4949.5 |
4917.0 |
4941.5 |
+17.0 |
153,944 |
140,747 |
+114,972 |
Jun17 |
170419 |
4860.0 |
4898.0 |
4860.0 |
4891.0 |
+16.5 |
1,344 |
30,250 |
-306 |
Sep17 |
170419 |
4879.5 |
4879.5 |
4879.5 |
4879.5 |
+18.5 |
0 |
4,061 |
+1 |
Dec17 |
170419 |
4860.0 |
4860.0 |
4860.0 |
4860.0 |
+16.0 |
0 |
2,001 |
+0 |
Mar18 |
170419 |
4850.0 |
4850.0 |
4850.0 |
4850.0 |
+15.5 |
|
|
|
Total Volume and Open Interest |
419,422 |
609,702 |
+162,040 |
Hang Seng Index(HKFE) |
Apr17 |
170419 |
23839 |
23894 |
23706 |
23827 |
-16 |
112,896 |
134,149 |
+4,042 |
May17 |
170419 |
23710 |
23769 |
23588 |
23708 |
-20 |
1,829 |
4,188 |
+969 |
Jun17 |
170419 |
23506 |
23569 |
23400 |
23502 |
-25 |
323 |
16,813 |
-59 |
Total Volume and Open Interest |
115,109 |
158,862 |
+4,957 |
DAX(EUREX) |
Jun17 |
170419 |
12042.5 |
12064.5 |
11988.0 |
12044.0 |
-11.0 |
107,738 |
168,350 |
-11,101 |
Sep17 |
170419 |
12031.5 |
12053.0 |
11984.5 |
12035.5 |
-12.0 |
585 |
5,801 |
+199 |
Dec17 |
170419 |
12044.5 |
12044.5 |
12028.5 |
12028.5 |
-11.5 |
5 |
3,358 |
+1 |
Total Volume and Open Interest |
108,328 |
177,509 |
-10,901 |
Mini-DAX(EUREX) |
Jun17 |
170419 |
12039.0 |
12064.0 |
11988.0 |
12044.0 |
-11.0 |
21,570 |
8,888 |
-2,133 |
Sep17 |
170419 |
12028.0 |
12052.0 |
11992.0 |
12035.5 |
-12.0 |
95 |
426 |
-9 |
Dec17 |
170419 |
12043.0 |
12043.0 |
12003.0 |
12028.5 |
-11.5 |
1 |
19 |
-2 |
Total Volume and Open Interest |
21,666 |
12,465 |
+988 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170419 |
3342 |
3360 |
3335 |
3355 |
+4 |
928,384 |
4,041,638 |
-19,497 |
Sep17 |
170419 |
3340 |
3348 |
3330 |
3346 |
+4 |
636 |
46,388 |
+37 |
Dec17 |
170419 |
3333 |
3334 |
3333 |
3334 |
+4 |
10 |
34,542 |
+3 |
Total Volume and Open Interest |
929,030 |
4,122,568 |
-19,457 |
Swiss Market Index(EUREX) |
Jun17 |
170419 |
8444 |
8500 |
8420 |
8455 |
-2 |
41,944 |
207,746 |
-1,430 |
Sep17 |
170419 |
8407 |
8435 |
8407 |
8434 |
-2 |
16 |
4,177 |
+2 |
Dec17 |
170419 |
8405 |
8405 |
8405 |
8405 |
+1 |
2 |
103 |
-1 |
Total Volume and Open Interest |
41,962 |
212,026 |
-1,429 |
FT-SE 100(EURONEXT) |
Jun17 |
170419 |
7050.00 |
7092.00 |
7033.50 |
7060.00 |
-42.00 |
177,980 |
753,905 |
-2,611 |
Sep17 |
170419 |
7008.00 |
7008.00 |
6989.50 |
6996.00 |
-42.50 |
7 |
1,036 |
+3 |
Dec17 |
170419 |
6954.50 |
6954.50 |
6954.50 |
6954.50 |
-43.00 |
0 |
151 |
+0 |
Total Volume and Open Interest |
177,987 |
755,092 |
-2,608 |
SPI 200(SFE) |
Jun17 |
170419 |
5829.0 |
5830.0 |
5775.0 |
5797.0 |
-31.0 |
34,086 |
287,861 |
+2,085 |
Sep17 |
170419 |
5736.0 |
5744.0 |
5736.0 |
5742.0 |
-31.0 |
24 |
2,236 |
+6 |
Dec17 |
170419 |
5730.0 |
5730.0 |
5730.0 |
5730.0 |
-31.0 |
0 |
1,478 |
+0 |
Total Volume and Open Interest |
35,885 |
294,348 |
+3,574 |
FTSE MIB(ISE) |
Jun17 |
170419 |
19085.00 |
19405.00 |
19065.00 |
19384.00 |
+332.00 |
29,334 |
38,676 |
+801 |
Sep17 |
170419 |
19030.00 |
19310.00 |
19030.00 |
19299.00 |
+329.00 |
29 |
132 |
+14 |
Dec17 |
170419 |
19192.00 |
19192.00 |
19192.00 |
19192.00 |
+329.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
29,363 |
38,833 |
+815 |
KOSPI 200(KFE) |
Jun17 |
170419 |
278.00 |
278.55 |
276.25 |
276.95 |
-1.50 |
193,517 |
268,091 |
-876 |
Sep17 |
170419 |
278.40 |
279.00 |
276.75 |
277.40 |
-1.60 |
310 |
17,756 |
+176 |
Dec17 |
170419 |
277.75 |
278.50 |
277.75 |
278.50 |
+5.20 |
1 |
18,144 |
+164 |
Total Volume and Open Interest |
193,828 |
320,053 |
-631 |
GSCI(CME) |
May17 |
170419 |
396.90 |
398.05 |
387.50 |
388.30 |
-9.10 |
831 |
14,335 |
+219 |
Jun17 |
170419 |
389.35 |
389.35 |
389.35 |
389.35 |
-9.10 |
|
|
|
Jul17 |
170419 |
391.25 |
391.25 |
391.25 |
391.25 |
-9.10 |
|
|
|
Total Volume and Open Interest |
831 |
14,335 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|