|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 20, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170420 |
950.00 |
955.75 |
946.00 |
946.75 |
-3.50 |
105,926 |
178,427 |
-24,015 |
Jul17 |
170420 |
960.00 |
966.25 |
956.00 |
956.75 |
-3.75 |
97,568 |
326,577 |
+7,892 |
Aug17 |
170420 |
961.75 |
967.25 |
957.75 |
958.25 |
-3.75 |
8,122 |
30,333 |
-950 |
Sep17 |
170420 |
959.50 |
964.25 |
955.00 |
955.00 |
-4.50 |
2,431 |
9,995 |
+278 |
Nov17 |
170420 |
958.25 |
962.50 |
953.00 |
953.75 |
-4.50 |
31,163 |
171,537 |
+774 |
Jan18 |
170420 |
965.25 |
969.75 |
960.50 |
961.00 |
-4.25 |
1,839 |
11,034 |
+846 |
Mar18 |
170420 |
969.50 |
972.75 |
964.00 |
964.50 |
-4.25 |
492 |
9,247 |
+22 |
May18 |
170420 |
974.25 |
977.75 |
968.50 |
969.25 |
-4.50 |
321 |
4,282 |
-69 |
Jul18 |
170420 |
980.25 |
983.25 |
974.75 |
975.00 |
-4.75 |
220 |
11,420 |
+84 |
Aug18 |
170420 |
976.00 |
976.00 |
971.25 |
971.25 |
-5.00 |
0 |
50 |
+0 |
Sep18 |
170420 |
959.25 |
959.25 |
959.25 |
959.25 |
-3.50 |
0 |
39 |
+0 |
Nov18 |
170420 |
948.75 |
952.50 |
944.00 |
944.00 |
-4.25 |
107 |
3,406 |
+20 |
Jan19 |
170420 |
947.75 |
947.75 |
947.75 |
947.75 |
-4.25 |
0 |
59 |
+0 |
Mar19 |
170420 |
948.00 |
948.00 |
948.00 |
948.00 |
-4.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
248,189 |
756,478 |
-15,118 |
Soybean Meal(CBOT) |
May17 |
170420 |
310.60 |
312.80 |
307.50 |
307.90 |
-2.90 |
51,053 |
60,684 |
-9,218 |
Jul17 |
170420 |
314.90 |
317.20 |
311.50 |
311.90 |
-3.30 |
55,512 |
186,490 |
+7,270 |
Aug17 |
170420 |
315.70 |
318.10 |
312.70 |
312.90 |
-3.40 |
6,593 |
20,668 |
+928 |
Sep17 |
170420 |
316.50 |
318.10 |
312.60 |
313.10 |
-3.40 |
2,407 |
15,933 |
+409 |
Oct17 |
170420 |
315.10 |
316.90 |
311.80 |
312.20 |
-3.30 |
1,537 |
13,036 |
+433 |
Dec17 |
170420 |
316.50 |
318.00 |
312.80 |
313.30 |
-3.40 |
9,373 |
63,725 |
+39 |
Jan18 |
170420 |
316.90 |
318.20 |
313.10 |
313.40 |
-3.80 |
374 |
4,760 |
+91 |
Mar18 |
170420 |
317.20 |
318.60 |
313.60 |
314.00 |
-3.50 |
79 |
5,014 |
+37 |
May18 |
170420 |
318.40 |
319.00 |
314.40 |
314.60 |
-3.50 |
50 |
2,873 |
-13 |
Jul18 |
170420 |
320.30 |
320.90 |
316.20 |
316.30 |
-3.60 |
158 |
3,120 |
+23 |
Total Volume and Open Interest |
127,244 |
378,518 |
+58 |
Soybean Oil(CBOT) |
May17 |
170420 |
31.55 |
32.02 |
31.45 |
31.92 |
+0.34 |
52,667 |
76,489 |
-13,226 |
Jul17 |
170420 |
31.76 |
32.20 |
31.66 |
32.12 |
+0.33 |
54,750 |
199,206 |
+7,858 |
Aug17 |
170420 |
31.89 |
32.30 |
31.77 |
32.23 |
+0.33 |
8,749 |
24,449 |
-204 |
Sep17 |
170420 |
32.09 |
32.39 |
31.88 |
32.34 |
+0.33 |
5,672 |
22,068 |
+941 |
Oct17 |
170420 |
32.15 |
32.43 |
31.93 |
32.38 |
+0.33 |
1,637 |
13,657 |
+320 |
Dec17 |
170420 |
32.17 |
32.60 |
32.07 |
32.53 |
+0.30 |
15,066 |
74,418 |
+2,308 |
Jan18 |
170420 |
32.46 |
32.75 |
32.25 |
32.67 |
+0.28 |
698 |
5,903 |
+175 |
Mar18 |
170420 |
32.59 |
32.90 |
32.45 |
32.85 |
+0.26 |
2,385 |
7,448 |
+1,987 |
May18 |
170420 |
32.93 |
33.04 |
32.64 |
33.02 |
+0.26 |
75 |
2,710 |
+21 |
Jul18 |
170420 |
33.10 |
33.21 |
32.80 |
33.17 |
+0.25 |
424 |
2,971 |
+238 |
Total Volume and Open Interest |
142,192 |
432,466 |
+419 |
Canola(WCE) |
May17 |
170420 |
516.4 |
520.3 |
515.7 |
519.6 |
+3.1 |
9,358 |
26,701 |
-5,777 |
Jul17 |
170420 |
511.9 |
516.1 |
511.9 |
515.7 |
+3.6 |
12,489 |
77,785 |
+1,341 |
Nov17 |
170420 |
490.1 |
494.6 |
490.1 |
493.7 |
+3.6 |
2,893 |
64,519 |
-15 |
Jan18 |
170420 |
495.2 |
498.5 |
495.2 |
497.6 |
+3.6 |
434 |
9,319 |
+130 |
Mar18 |
170420 |
499.0 |
502.5 |
499.0 |
501.4 |
+3.6 |
75 |
732 |
+31 |
Total Volume and Open Interest |
25,274 |
179,213 |
-4,285 |
Corn(CBOT) |
May17 |
170420 |
361.75 |
363.75 |
357.25 |
357.75 |
-4.00 |
188,302 |
263,728 |
-29,587 |
Jul17 |
170420 |
368.25 |
370.75 |
363.75 |
364.25 |
-4.00 |
196,165 |
640,706 |
+10,585 |
Sep17 |
170420 |
375.75 |
378.25 |
371.00 |
371.75 |
-4.00 |
52,269 |
187,165 |
+2,523 |
Dec17 |
170420 |
387.00 |
388.50 |
381.50 |
382.50 |
-4.00 |
52,140 |
254,453 |
-2,876 |
Mar18 |
170420 |
396.25 |
398.25 |
391.25 |
392.25 |
-4.00 |
5,720 |
60,677 |
+1,194 |
May18 |
170420 |
401.75 |
403.50 |
397.75 |
398.25 |
-3.50 |
1,380 |
8,491 |
+403 |
Jul18 |
170420 |
407.00 |
408.00 |
402.50 |
403.00 |
-3.50 |
2,243 |
21,007 |
+269 |
Sep18 |
170420 |
397.75 |
398.25 |
396.25 |
396.25 |
-3.75 |
199 |
2,404 |
-10 |
Dec18 |
170420 |
401.50 |
402.50 |
397.00 |
397.25 |
-3.75 |
443 |
18,958 |
+185 |
Mar19 |
170420 |
405.25 |
405.25 |
403.75 |
404.25 |
-3.75 |
0 |
375 |
+0 |
Total Volume and Open Interest |
498,861 |
1,458,663 |
-17,314 |
Wheat(CBOT) |
May17 |
170420 |
418.00 |
421.75 |
405.25 |
406.25 |
-12.75 |
59,271 |
104,100 |
-9,488 |
Jul17 |
170420 |
433.75 |
437.00 |
421.00 |
421.75 |
-12.75 |
67,960 |
266,761 |
+6,806 |
Sep17 |
170420 |
447.75 |
450.75 |
435.50 |
436.50 |
-12.00 |
16,658 |
60,138 |
+3,125 |
Dec17 |
170420 |
469.25 |
473.50 |
459.00 |
459.50 |
-11.00 |
10,453 |
66,360 |
+1,891 |
Mar18 |
170420 |
488.00 |
491.25 |
477.00 |
477.75 |
-10.25 |
1,975 |
12,257 |
+513 |
May18 |
170420 |
500.75 |
501.00 |
487.50 |
488.25 |
-10.00 |
824 |
2,210 |
+131 |
Total Volume and Open Interest |
158,096 |
515,535 |
+3,280 |
Wheat(KCBT) |
May17 |
170420 |
417.00 |
420.25 |
402.25 |
402.75 |
-14.00 |
20,558 |
47,756 |
-5,011 |
Jul17 |
170420 |
429.25 |
432.50 |
415.00 |
415.50 |
-14.00 |
19,368 |
145,954 |
+4,842 |
Sep17 |
170420 |
445.75 |
448.25 |
431.25 |
431.75 |
-13.75 |
6,639 |
30,637 |
+2,850 |
Dec17 |
170420 |
472.75 |
474.75 |
458.50 |
458.75 |
-13.25 |
6,169 |
32,494 |
+1,707 |
Mar18 |
170420 |
492.50 |
492.50 |
476.25 |
476.50 |
-13.25 |
2,619 |
18,732 |
+1,581 |
May18 |
170420 |
496.00 |
501.25 |
486.00 |
486.00 |
-12.75 |
465 |
2,676 |
+144 |
Jul18 |
170420 |
504.25 |
508.25 |
493.25 |
493.25 |
-12.50 |
216 |
3,371 |
+174 |
Total Volume and Open Interest |
56,034 |
281,985 |
+6,287 |
Wheat(MGE) |
May17 |
170420 |
535.75 |
537.25 |
526.50 |
527.00 |
-10.25 |
3,859 |
14,336 |
-986 |
Jul17 |
170420 |
543.75 |
545.50 |
535.00 |
535.50 |
-9.75 |
5,146 |
27,474 |
+803 |
Sep17 |
170420 |
551.50 |
552.00 |
541.25 |
542.00 |
-10.00 |
798 |
9,889 |
-25 |
Dec17 |
170420 |
561.00 |
561.00 |
550.25 |
550.50 |
-10.00 |
733 |
8,203 |
+174 |
Mar18 |
170420 |
569.50 |
569.75 |
559.00 |
559.75 |
-10.00 |
325 |
4,858 |
+68 |
May18 |
170420 |
573.00 |
573.00 |
566.00 |
566.00 |
-9.75 |
29 |
2,385 |
-4 |
Total Volume and Open Interest |
10,912 |
67,845 |
+29 |
Oats(CBOT) |
May17 |
170420 |
217.75 |
223.00 |
216.00 |
221.75 |
+3.50 |
331 |
2,730 |
-220 |
Jul17 |
170420 |
217.00 |
220.00 |
215.25 |
218.00 |
+1.00 |
334 |
3,181 |
+171 |
Sep17 |
170420 |
216.00 |
216.25 |
216.00 |
216.25 |
+1.50 |
2 |
93 |
+1 |
Dec17 |
170420 |
215.50 |
218.75 |
215.25 |
217.25 |
+0.75 |
2 |
864 |
+1 |
Total Volume and Open Interest |
669 |
6,928 |
-47 |
Rough Rice(CBOT) |
May17 |
170420 |
10.02 |
10.08 |
9.81 |
9.85 |
-0.20 |
859 |
5,009 |
-530 |
Jul17 |
170420 |
10.30 |
10.30 |
10.08 |
10.12 |
-0.19 |
829 |
4,295 |
+381 |
Sep17 |
170420 |
10.53 |
10.53 |
10.35 |
10.39 |
-0.18 |
48 |
309 |
+16 |
Nov17 |
170420 |
10.55 |
10.55 |
10.55 |
10.55 |
-0.18 |
0 |
23 |
+0 |
Total Volume and Open Interest |
1,736 |
9,637 |
-133 |
Live Cattle(CME) |
Apr17 |
170420 |
129.000 |
130.250 |
129.000 |
129.630 |
+1.700 |
5,783 |
8,900 |
-3,149 |
Jun17 |
170420 |
116.700 |
117.480 |
115.800 |
116.480 |
+0.530 |
31,790 |
187,794 |
-747 |
Aug17 |
170420 |
112.800 |
113.535 |
112.000 |
112.800 |
+0.515 |
13,835 |
87,562 |
+731 |
Oct17 |
170420 |
111.750 |
112.230 |
110.800 |
111.600 |
+0.270 |
8,860 |
73,605 |
+931 |
Dec17 |
170420 |
112.250 |
112.885 |
111.550 |
112.180 |
+0.145 |
4,153 |
30,655 |
+406 |
Feb18 |
170420 |
112.230 |
112.900 |
111.535 |
112.150 |
+0.115 |
1,098 |
11,998 |
+278 |
Total Volume and Open Interest |
66,214 |
407,780 |
-1,317 |
Feeder Cattle(CME) |
Apr17 |
170420 |
138.950 |
139.575 |
137.630 |
137.900 |
-0.785 |
1,071 |
3,309 |
-94 |
May17 |
170420 |
141.100 |
143.000 |
139.630 |
139.750 |
-0.575 |
8,330 |
17,583 |
-698 |
Aug17 |
170420 |
143.735 |
145.550 |
142.300 |
142.450 |
-0.500 |
5,729 |
26,283 |
+865 |
Sep17 |
170420 |
143.500 |
145.285 |
142.235 |
142.435 |
-0.390 |
1,956 |
8,113 |
+199 |
Oct17 |
170420 |
142.235 |
144.000 |
141.100 |
141.630 |
-0.120 |
676 |
3,201 |
+140 |
Nov17 |
170420 |
140.485 |
142.075 |
139.550 |
140.035 |
-0.115 |
149 |
1,091 |
+15 |
Jan18 |
170420 |
136.100 |
137.500 |
135.185 |
135.685 |
-0.115 |
82 |
971 |
+30 |
Total Volume and Open Interest |
18,006 |
60,646 |
+463 |
Lean Hogs(CME) |
May17 |
170420 |
65.535 |
65.750 |
63.600 |
63.800 |
-2.085 |
310 |
1,668 |
+5 |
Jun17 |
170420 |
69.650 |
70.385 |
68.550 |
68.680 |
-1.270 |
16,929 |
87,929 |
+279 |
Jul17 |
170420 |
70.830 |
71.725 |
70.080 |
70.180 |
-1.320 |
5,892 |
24,411 |
+210 |
Aug17 |
170420 |
71.600 |
72.035 |
70.400 |
70.600 |
-1.200 |
6,735 |
29,930 |
+1,334 |
Oct17 |
170420 |
64.650 |
64.700 |
63.285 |
63.550 |
-1.250 |
4,564 |
36,300 |
+653 |
Dec17 |
170420 |
61.150 |
61.500 |
59.900 |
60.080 |
-1.705 |
1,978 |
19,651 |
+544 |
Feb18 |
170420 |
64.600 |
65.135 |
63.900 |
63.950 |
-1.050 |
370 |
3,930 |
+112 |
Apr18 |
170420 |
68.150 |
68.500 |
67.550 |
67.650 |
-0.735 |
276 |
2,447 |
+144 |
Total Volume and Open Interest |
37,160 |
207,317 |
+3,316 |
Class III Milk(CME) |
Apr17 |
170420 |
15.19 |
15.20 |
15.18 |
15.18 |
-0.06 |
96 |
5,306 |
-7 |
May17 |
170420 |
15.23 |
15.38 |
15.16 |
15.33 |
+0.15 |
257 |
4,813 |
+90 |
Jun17 |
170420 |
15.34 |
15.56 |
15.34 |
15.54 |
+0.18 |
144 |
4,958 |
-42 |
Jul17 |
170420 |
15.84 |
15.95 |
15.84 |
15.94 |
+0.08 |
42 |
3,535 |
+9 |
Aug17 |
170420 |
16.35 |
16.39 |
16.35 |
16.35 |
+0.08 |
61 |
2,949 |
+7 |
Sep17 |
170420 |
16.53 |
16.55 |
16.52 |
16.55 |
+0.07 |
26 |
2,921 |
+5 |
Oct17 |
170420 |
16.57 |
16.57 |
16.54 |
16.54 |
+0.07 |
25 |
2,378 |
+15 |
Nov17 |
170420 |
16.54 |
16.54 |
16.50 |
16.50 |
+0.07 |
11 |
2,092 |
+10 |
Dec17 |
170420 |
16.42 |
16.45 |
16.42 |
16.45 |
+0.04 |
0 |
2,067 |
+0 |
Jan18 |
170420 |
16.26 |
16.28 |
16.26 |
16.26 |
unch |
6 |
617 |
+6 |
Feb18 |
170420 |
16.20 |
16.20 |
16.20 |
16.20 |
unch |
6 |
604 |
+6 |
Mar18 |
170420 |
16.24 |
16.24 |
16.24 |
16.24 |
unch |
3 |
549 |
+2 |
Apr18 |
170420 |
16.23 |
16.23 |
16.23 |
16.23 |
+0.03 |
3 |
355 |
+2 |
Total Volume and Open Interest |
696 |
34,173 |
+119 |
Cocoa(ICE) |
May17 |
170420 |
1850 |
1850 |
1805 |
1812 |
-82 |
72 |
602 |
-2 |
Jul17 |
170420 |
1832 |
1849 |
1756 |
1799 |
-74 |
25,851 |
149,152 |
+2,547 |
Sep17 |
170420 |
1848 |
1859 |
1767 |
1809 |
-77 |
8,201 |
58,977 |
+1,709 |
Dec17 |
170420 |
1870 |
1884 |
1794 |
1835 |
-78 |
4,390 |
27,755 |
+759 |
Mar18 |
170420 |
1901 |
1913 |
1827 |
1865 |
-78 |
1,968 |
21,829 |
+706 |
May18 |
170420 |
1922 |
1932 |
1846 |
1885 |
-78 |
635 |
8,090 |
+359 |
Jul18 |
170420 |
1924 |
1924 |
1889 |
1902 |
-78 |
173 |
7,831 |
-16 |
Total Volume and Open Interest |
41,500 |
284,527 |
+6,241 |
Coffee "C"(ICE) |
May17 |
170420 |
139.55 |
140.00 |
131.35 |
131.65 |
-6.35 |
10,120 |
794 |
-4,731 |
Jul17 |
170420 |
141.80 |
142.60 |
133.85 |
134.30 |
-6.35 |
32,630 |
108,170 |
+1,278 |
Sep17 |
170420 |
145.00 |
145.00 |
136.30 |
136.70 |
-6.30 |
7,236 |
34,820 |
-44 |
Dec17 |
170420 |
148.25 |
148.25 |
139.80 |
140.25 |
-6.20 |
3,286 |
24,696 |
+1,321 |
Mar18 |
170420 |
151.65 |
151.65 |
143.25 |
143.65 |
-6.20 |
937 |
9,007 |
+104 |
May18 |
170420 |
152.65 |
153.65 |
145.40 |
145.80 |
-6.15 |
331 |
5,037 |
+95 |
Total Volume and Open Interest |
55,046 |
190,489 |
-1,863 |
Orange Juice(ICE) |
May17 |
170420 |
165.50 |
165.85 |
159.95 |
161.05 |
-5.10 |
690 |
3,878 |
-115 |
Jul17 |
170420 |
155.00 |
155.25 |
151.75 |
152.15 |
-4.45 |
480 |
5,701 |
+79 |
Sep17 |
170420 |
152.90 |
152.90 |
149.80 |
150.35 |
-3.90 |
97 |
1,179 |
+17 |
Nov17 |
170420 |
151.00 |
151.00 |
149.50 |
149.75 |
-4.00 |
75 |
596 |
+24 |
Jan18 |
170420 |
150.25 |
150.95 |
149.75 |
150.65 |
-3.45 |
8 |
178 |
+4 |
Mar18 |
170420 |
151.60 |
151.75 |
151.10 |
151.75 |
-3.40 |
0 |
42 |
+0 |
Total Volume and Open Interest |
1,350 |
11,594 |
+9 |
Sugar #11(ICE) |
May17 |
170420 |
16.43 |
16.70 |
16.31 |
16.33 |
-0.09 |
38,644 |
101,716 |
-12,064 |
Jul17 |
170420 |
16.52 |
16.76 |
16.39 |
16.41 |
-0.11 |
64,407 |
335,999 |
+5,824 |
Oct17 |
170420 |
16.72 |
16.92 |
16.57 |
16.58 |
-0.13 |
22,637 |
145,315 |
+2,142 |
Mar18 |
170420 |
17.26 |
17.44 |
17.12 |
17.13 |
-0.12 |
15,559 |
110,258 |
+1,362 |
May18 |
170420 |
17.30 |
17.39 |
17.10 |
17.11 |
-0.12 |
3,111 |
33,522 |
+266 |
Jul18 |
170420 |
17.28 |
17.36 |
17.10 |
17.10 |
-0.11 |
1,877 |
18,651 |
+530 |
Oct18 |
170420 |
17.42 |
17.49 |
17.25 |
17.25 |
-0.10 |
7,084 |
22,522 |
+2,090 |
Mar19 |
170420 |
17.70 |
17.75 |
17.52 |
17.53 |
-0.09 |
584 |
11,899 |
+247 |
Total Volume and Open Interest |
154,101 |
790,598 |
+478 |
London Cocoa(LCE) |
May17 |
170420 |
1433 |
1438 |
1336 |
1385 |
-64 |
9,278 |
60,283 |
-1,314 |
Jul17 |
170420 |
1451 |
1458 |
1372 |
1415 |
-56 |
16,642 |
91,740 |
-833 |
Sep17 |
170420 |
1466 |
1477 |
1397 |
1435 |
-54 |
7,644 |
40,792 |
+542 |
Dec17 |
170420 |
1505 |
1505 |
1426 |
1463 |
-53 |
4,187 |
46,916 |
+909 |
Mar18 |
170420 |
1520 |
1529 |
1454 |
1491 |
-51 |
2,025 |
35,676 |
-5 |
May18 |
170420 |
1541 |
1543 |
1487 |
1508 |
-51 |
602 |
9,625 |
+163 |
Jul18 |
170420 |
1558 |
1558 |
1506 |
1524 |
-50 |
203 |
6,666 |
+26 |
Total Volume and Open Interest |
40,835 |
295,243 |
-489 |
London Sugar(LCE) |
Aug17 |
170420 |
471.30 |
474.60 |
467.60 |
467.90 |
-1.40 |
3,353 |
42,587 |
-176 |
Oct17 |
170420 |
458.70 |
461.40 |
454.70 |
454.80 |
-2.20 |
1,147 |
19,897 |
+391 |
Dec17 |
170420 |
454.20 |
454.30 |
451.40 |
451.60 |
-1.40 |
129 |
7,968 |
+52 |
Mar18 |
170420 |
454.50 |
455.00 |
452.70 |
453.10 |
-0.70 |
60 |
5,535 |
+42 |
May18 |
170420 |
456.00 |
456.00 |
454.30 |
454.30 |
-0.50 |
50 |
2,563 |
+27 |
Total Volume and Open Interest |
4,740 |
80,500 |
+335 |
Cotton(ICE) |
May17 |
170420 |
77.67 |
80.67 |
77.67 |
80.07 |
+2.40 |
7,425 |
6,030 |
-5,059 |
Jul17 |
170420 |
78.56 |
79.39 |
78.33 |
79.11 |
+0.79 |
21,407 |
128,053 |
+2,056 |
Oct17 |
170420 |
74.50 |
74.63 |
74.50 |
74.63 |
+0.55 |
3 |
106 |
+1 |
Dec17 |
170420 |
74.48 |
74.90 |
74.40 |
74.86 |
+0.40 |
5,835 |
92,057 |
+1,875 |
Mar18 |
170420 |
74.29 |
74.55 |
74.17 |
74.55 |
+0.26 |
252 |
8,395 |
+130 |
May18 |
170420 |
74.35 |
74.44 |
74.07 |
74.44 |
+0.14 |
17 |
1,100 |
+1 |
Total Volume and Open Interest |
35,039 |
238,307 |
-971 |
Lumber(CME) |
May17 |
170420 |
387.8 |
393.5 |
386.4 |
388.8 |
+1.4 |
270 |
2,893 |
-86 |
Jul17 |
170420 |
395.1 |
399.6 |
393.6 |
395.5 |
+1.1 |
207 |
2,438 |
+109 |
Sep17 |
170420 |
396.9 |
399.0 |
394.2 |
395.1 |
+0.5 |
26 |
600 |
+6 |
Nov17 |
170420 |
391.9 |
392.0 |
389.2 |
389.2 |
+0.2 |
11 |
241 |
+6 |
Total Volume and Open Interest |
517 |
6,255 |
+38 |
Crude Oil(NYM) |
May17 |
170420 |
50.63 |
50.97 |
50.18 |
50.27 |
-0.17 |
133,173 |
24,679 |
-47,899 |
Jun17 |
170420 |
51.03 |
51.38 |
50.50 |
50.71 |
-0.14 |
832,193 |
610,285 |
+25,635 |
Jul17 |
170420 |
51.38 |
51.74 |
50.86 |
51.07 |
-0.13 |
122,896 |
228,700 |
+8,456 |
Aug17 |
170420 |
51.67 |
52.01 |
51.15 |
51.36 |
-0.12 |
73,997 |
104,855 |
+5,572 |
Sep17 |
170420 |
51.91 |
52.22 |
51.39 |
51.61 |
-0.10 |
76,071 |
199,703 |
+10,040 |
Oct17 |
170420 |
52.05 |
52.40 |
51.60 |
51.82 |
-0.08 |
43,459 |
73,667 |
+52 |
Nov17 |
170420 |
52.27 |
52.51 |
51.78 |
51.99 |
-0.06 |
33,196 |
60,239 |
-2,996 |
Dec17 |
170420 |
52.30 |
52.66 |
51.87 |
52.11 |
-0.05 |
89,682 |
275,521 |
+1,432 |
Jan18 |
170420 |
52.40 |
52.67 |
51.97 |
52.20 |
-0.03 |
12,852 |
58,300 |
+155 |
Feb18 |
170420 |
52.50 |
52.64 |
52.07 |
52.25 |
-0.02 |
7,918 |
31,170 |
-96 |
Mar18 |
170420 |
52.55 |
52.67 |
52.10 |
52.27 |
-0.01 |
9,054 |
51,876 |
-1,831 |
Apr18 |
170420 |
52.49 |
52.62 |
52.10 |
52.26 |
-0.01 |
6,843 |
18,755 |
-297 |
May18 |
170420 |
52.23 |
52.23 |
52.23 |
52.23 |
-0.02 |
4,626 |
17,166 |
+1,362 |
Jun18 |
170420 |
52.50 |
52.69 |
51.98 |
52.19 |
-0.02 |
15,648 |
90,540 |
+1,910 |
Jul18 |
170420 |
52.13 |
52.13 |
52.13 |
52.13 |
-0.01 |
1,416 |
12,982 |
+140 |
Aug18 |
170420 |
52.07 |
52.07 |
52.07 |
52.07 |
-0.01 |
1,175 |
8,927 |
-38 |
Total Volume and Open Interest |
1,504,973 |
2,167,776 |
+6,342 |
e-miNY Crude Oil(NYM) |
Jun17 |
170420 |
51.050 |
51.400 |
50.500 |
50.700 |
-0.150 |
13,266 |
1,600 |
+430 |
Jul17 |
170420 |
51.400 |
51.725 |
50.875 |
51.075 |
-0.125 |
144 |
249 |
+9 |
Aug17 |
170420 |
51.800 |
51.925 |
51.300 |
51.350 |
-0.125 |
21 |
42 |
+10 |
Sep17 |
170420 |
51.600 |
52.050 |
51.600 |
51.600 |
-0.100 |
6 |
144 |
+0 |
Oct17 |
170420 |
51.825 |
52.225 |
51.825 |
51.825 |
-0.075 |
7 |
4 |
-2 |
Nov17 |
170420 |
52.000 |
52.400 |
52.000 |
52.000 |
-0.050 |
10 |
125 |
+0 |
Dec17 |
170420 |
52.350 |
52.525 |
52.100 |
52.100 |
-0.050 |
22 |
201 |
-4 |
Jan18 |
170420 |
52.450 |
52.450 |
52.200 |
52.200 |
-0.025 |
2 |
85 |
+2 |
Feb18 |
170420 |
52.250 |
52.250 |
52.250 |
52.250 |
-0.025 |
0 |
49 |
+0 |
Mar18 |
170420 |
52.275 |
52.275 |
52.275 |
52.275 |
unch |
0 |
10 |
+0 |
Total Volume and Open Interest |
13,482 |
2,644 |
-1,062 |
NY Harbor ULSD(NYM) |
May17 |
170420 |
158.30 |
159.42 |
157.36 |
157.89 |
-0.24 |
43,762 |
57,659 |
-4,317 |
Jun17 |
170420 |
159.00 |
160.23 |
158.00 |
158.57 |
-0.35 |
70,081 |
117,415 |
+897 |
Jul17 |
170420 |
160.11 |
161.04 |
158.71 |
159.29 |
-0.50 |
28,007 |
74,513 |
+473 |
Aug17 |
170420 |
160.82 |
161.90 |
159.50 |
160.08 |
-0.63 |
13,933 |
24,643 |
+226 |
Sep17 |
170420 |
162.07 |
162.94 |
160.72 |
161.11 |
-0.70 |
10,944 |
29,452 |
-688 |
Oct17 |
170420 |
163.39 |
163.83 |
162.06 |
162.22 |
-0.71 |
4,539 |
10,768 |
-302 |
Nov17 |
170420 |
164.60 |
164.72 |
163.02 |
163.33 |
-0.72 |
4,016 |
11,891 |
+1,260 |
Dec17 |
170420 |
164.97 |
165.93 |
163.64 |
164.25 |
-0.73 |
8,123 |
56,200 |
+209 |
Jan18 |
170420 |
166.03 |
166.17 |
165.04 |
165.21 |
-0.74 |
520 |
10,066 |
-127 |
Feb18 |
170420 |
166.20 |
166.67 |
165.55 |
165.70 |
-0.75 |
286 |
3,616 |
+108 |
Mar18 |
170420 |
165.90 |
166.45 |
165.46 |
165.61 |
-0.71 |
281 |
4,711 |
-84 |
Apr18 |
170420 |
165.36 |
165.36 |
164.81 |
164.81 |
-0.67 |
273 |
2,518 |
-19 |
May18 |
170420 |
164.81 |
164.81 |
164.35 |
164.35 |
-0.63 |
116 |
1,526 |
+42 |
Jun18 |
170420 |
164.40 |
165.57 |
164.02 |
164.16 |
-0.56 |
694 |
13,088 |
+217 |
Total Volume and Open Interest |
185,840 |
432,734 |
-1,910 |
RBOB Gasoline(NYM) |
May17 |
170420 |
166.20 |
167.87 |
165.71 |
167.05 |
+1.15 |
40,462 |
59,421 |
-9,545 |
Jun17 |
170420 |
166.40 |
168.20 |
165.92 |
167.13 |
+0.79 |
74,043 |
123,277 |
+4,105 |
Jul17 |
170420 |
166.34 |
167.95 |
165.69 |
166.76 |
+0.52 |
32,427 |
61,726 |
-184 |
Aug17 |
170420 |
165.71 |
166.91 |
164.72 |
165.68 |
+0.32 |
16,873 |
26,851 |
+794 |
Sep17 |
170420 |
163.80 |
164.93 |
162.89 |
163.76 |
+0.20 |
13,282 |
36,395 |
+369 |
Oct17 |
170420 |
151.97 |
152.92 |
150.92 |
151.79 |
+0.17 |
6,815 |
25,986 |
+1,047 |
Nov17 |
170420 |
150.25 |
150.25 |
148.17 |
149.09 |
+0.15 |
4,404 |
17,575 |
+1,370 |
Dec17 |
170420 |
147.21 |
148.36 |
146.25 |
147.12 |
+0.13 |
5,321 |
35,523 |
-118 |
Jan18 |
170420 |
146.25 |
147.07 |
146.16 |
146.78 |
+0.17 |
237 |
4,727 |
-4 |
Feb18 |
170420 |
147.65 |
148.00 |
147.28 |
147.73 |
+0.19 |
121 |
2,403 |
+37 |
Total Volume and Open Interest |
196,161 |
416,172 |
-2,421 |
e-miNY RBOB Gasoline(NYM) |
May17 |
170420 |
167.05 |
167.05 |
167.05 |
167.05 |
+1.15 |
0 |
1 |
+0 |
Jun17 |
170420 |
167.13 |
167.13 |
167.13 |
167.13 |
+0.79 |
|
|
|
Jul17 |
170420 |
166.76 |
166.76 |
166.76 |
166.76 |
+0.52 |
|
|
|
Aug17 |
170420 |
165.68 |
165.68 |
165.68 |
165.68 |
+0.32 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May17 |
170420 |
3.191 |
3.219 |
3.134 |
3.159 |
-0.026 |
158,318 |
76,958 |
-20,506 |
Jun17 |
170420 |
3.282 |
3.306 |
3.228 |
3.250 |
-0.026 |
99,384 |
218,371 |
+9,710 |
Jul17 |
170420 |
3.353 |
3.381 |
3.307 |
3.329 |
-0.024 |
51,074 |
192,104 |
+7,896 |
Aug17 |
170420 |
3.385 |
3.403 |
3.337 |
3.358 |
-0.022 |
26,259 |
76,640 |
-685 |
Sep17 |
170420 |
3.360 |
3.383 |
3.328 |
3.347 |
-0.022 |
22,284 |
130,854 |
+1,507 |
Oct17 |
170420 |
3.380 |
3.406 |
3.344 |
3.364 |
-0.020 |
32,882 |
140,147 |
+3,328 |
Nov17 |
170420 |
3.438 |
3.456 |
3.399 |
3.418 |
-0.017 |
11,834 |
50,452 |
+1,056 |
Dec17 |
170420 |
3.565 |
3.578 |
3.528 |
3.549 |
-0.013 |
12,846 |
64,509 |
-699 |
Jan18 |
170420 |
3.634 |
3.651 |
3.600 |
3.621 |
-0.011 |
19,600 |
90,870 |
+951 |
Feb18 |
170420 |
3.599 |
3.605 |
3.569 |
3.588 |
-0.006 |
5,072 |
37,864 |
+1,165 |
Mar18 |
170420 |
3.491 |
3.501 |
3.473 |
3.498 |
+0.001 |
12,722 |
56,230 |
-1,057 |
Apr18 |
170420 |
2.959 |
2.973 |
2.944 |
2.973 |
+0.016 |
10,940 |
88,217 |
+116 |
May18 |
170420 |
2.883 |
2.907 |
2.881 |
2.907 |
+0.018 |
4,012 |
30,894 |
+10 |
Jun18 |
170420 |
2.911 |
2.928 |
2.901 |
2.928 |
+0.020 |
1,789 |
17,331 |
+199 |
Jul18 |
170420 |
2.925 |
2.951 |
2.925 |
2.951 |
+0.021 |
1,196 |
19,658 |
+316 |
Aug18 |
170420 |
2.930 |
2.957 |
2.929 |
2.957 |
+0.021 |
1,309 |
17,956 |
+684 |
Total Volume and Open Interest |
478,976 |
1,422,928 |
+5,145 |
Brent Crude Oil(ICE) |
Jun17 |
170420 |
53.09 |
53.55 |
52.68 |
52.99 |
+0.06 |
435,407 |
321,739 |
-28,299 |
Jul17 |
170420 |
53.61 |
54.03 |
53.18 |
53.46 |
+0.03 |
274,127 |
487,431 |
-322 |
Aug17 |
170420 |
53.91 |
54.36 |
53.53 |
53.79 |
+0.02 |
123,852 |
214,839 |
+8,038 |
Sep17 |
170420 |
54.15 |
54.56 |
53.76 |
54.03 |
+0.02 |
87,424 |
209,169 |
+3,247 |
Oct17 |
170420 |
54.36 |
54.72 |
53.94 |
54.20 |
+0.01 |
46,209 |
137,437 |
+1,279 |
Nov17 |
170420 |
54.46 |
54.83 |
54.06 |
54.31 |
unch |
21,479 |
74,885 |
-643 |
Dec17 |
170420 |
54.49 |
54.92 |
54.13 |
54.38 |
-0.01 |
110,068 |
274,920 |
+592 |
Jan18 |
170420 |
54.67 |
54.94 |
54.18 |
54.41 |
-0.02 |
5,893 |
46,583 |
-7 |
Feb18 |
170420 |
54.65 |
54.95 |
54.27 |
54.42 |
-0.03 |
4,387 |
35,388 |
+617 |
Mar18 |
170420 |
54.23 |
54.40 |
54.23 |
54.40 |
-0.05 |
6,766 |
41,286 |
-305 |
Apr18 |
170420 |
54.36 |
54.36 |
54.36 |
54.36 |
-0.07 |
1,224 |
20,018 |
+106 |
May18 |
170420 |
54.32 |
54.32 |
54.31 |
54.31 |
-0.08 |
1,832 |
20,179 |
+296 |
Jun18 |
170420 |
54.54 |
54.71 |
54.06 |
54.25 |
-0.08 |
20,183 |
90,580 |
+879 |
Jul18 |
170420 |
54.21 |
54.21 |
54.21 |
54.21 |
-0.08 |
974 |
13,608 |
+31 |
Total Volume and Open Interest |
1,196,423 |
2,453,312 |
-13,138 |
Gas Oil(ICE) |
May17 |
170420 |
478.00 |
481.75 |
474.25 |
476.75 |
-11.00 |
66,039 |
181,591 |
-2,540 |
Jun17 |
170420 |
479.00 |
482.75 |
475.50 |
478.25 |
-10.75 |
50,552 |
170,009 |
-3,135 |
Jul17 |
170420 |
480.75 |
484.00 |
477.50 |
479.75 |
-10.75 |
25,908 |
111,002 |
+315 |
Aug17 |
170420 |
482.75 |
485.75 |
479.25 |
481.50 |
-11.00 |
10,665 |
52,752 |
+1,363 |
Sep17 |
170420 |
485.25 |
487.75 |
481.50 |
483.75 |
-11.00 |
7,273 |
52,793 |
+952 |
Oct17 |
170420 |
487.75 |
490.25 |
485.00 |
486.50 |
-10.75 |
3,402 |
40,714 |
-96 |
Nov17 |
170420 |
488.75 |
491.25 |
485.50 |
487.75 |
-10.50 |
2,328 |
19,036 |
+469 |
Dec17 |
170420 |
490.25 |
492.00 |
485.75 |
488.25 |
-10.50 |
16,282 |
89,521 |
+731 |
Jan18 |
170420 |
491.00 |
493.00 |
487.75 |
490.00 |
-10.25 |
772 |
17,758 |
+262 |
Feb18 |
170420 |
493.25 |
493.75 |
489.50 |
491.25 |
-10.25 |
560 |
9,393 |
-183 |
Total Volume and Open Interest |
195,321 |
924,784 |
-2,251 |
Ethanol(CBOT) |
May17 |
170420 |
1.627 |
1.632 |
1.614 |
1.620 |
+0.003 |
671 |
1,398 |
-448 |
Jun17 |
170420 |
1.608 |
1.619 |
1.599 |
1.600 |
unch |
449 |
1,899 |
+291 |
Jul17 |
170420 |
1.593 |
1.593 |
1.576 |
1.576 |
-0.003 |
20 |
179 |
+6 |
Aug17 |
170420 |
1.560 |
1.570 |
1.560 |
1.560 |
-0.003 |
0 |
484 |
+0 |
Sep17 |
170420 |
1.540 |
1.540 |
1.540 |
1.540 |
-0.003 |
5 |
88 |
+5 |
Oct17 |
170420 |
1.525 |
1.525 |
1.525 |
1.525 |
-0.003 |
1 |
183 |
+1 |
Nov17 |
170420 |
1.505 |
1.505 |
1.505 |
1.505 |
-0.003 |
0 |
94 |
+0 |
Dec17 |
170420 |
1.485 |
1.485 |
1.485 |
1.485 |
-0.003 |
0 |
320 |
+0 |
Total Volume and Open Interest |
1,146 |
4,648 |
-145 |
WTI Crude Oil(ICE) |
Jun17 |
170420 |
51.09 |
51.38 |
50.51 |
50.71 |
-0.14 |
103,802 |
116,174 |
+3,324 |
Jul17 |
170420 |
51.40 |
51.73 |
50.88 |
51.07 |
-0.13 |
65,700 |
65,231 |
+2,397 |
Aug17 |
170420 |
51.70 |
52.00 |
51.16 |
51.36 |
-0.12 |
37,718 |
28,267 |
+205 |
Sep17 |
170420 |
51.93 |
52.21 |
51.49 |
51.61 |
-0.10 |
12,838 |
41,783 |
-1 |
Oct17 |
170420 |
52.03 |
52.34 |
51.60 |
51.82 |
-0.08 |
11,440 |
22,525 |
-1,282 |
Nov17 |
170420 |
52.37 |
52.47 |
51.76 |
51.99 |
-0.06 |
4,524 |
5,437 |
-42 |
Dec17 |
170420 |
52.42 |
52.61 |
51.88 |
52.11 |
-0.05 |
20,139 |
114,350 |
+2,490 |
Jan18 |
170420 |
52.54 |
52.62 |
52.07 |
52.20 |
-0.03 |
1,497 |
6,557 |
-363 |
Feb18 |
170420 |
52.24 |
52.34 |
52.12 |
52.25 |
-0.02 |
588 |
4,377 |
+120 |
Mar18 |
170420 |
52.27 |
52.27 |
52.27 |
52.27 |
-0.01 |
596 |
9,597 |
+89 |
Apr18 |
170420 |
52.26 |
52.26 |
52.26 |
52.26 |
-0.01 |
283 |
2,450 |
-10 |
May18 |
170420 |
52.23 |
52.23 |
52.23 |
52.23 |
-0.02 |
109 |
1,075 |
+27 |
Jun18 |
170420 |
52.55 |
52.68 |
52.19 |
52.19 |
-0.02 |
3,435 |
37,198 |
+345 |
Jul18 |
170420 |
52.13 |
52.13 |
52.13 |
52.13 |
-0.01 |
22 |
364 |
+18 |
Aug18 |
170420 |
52.07 |
52.07 |
52.07 |
52.07 |
-0.01 |
2 |
1,538 |
+0 |
Sep18 |
170420 |
52.01 |
52.01 |
52.01 |
52.01 |
-0.02 |
8 |
2,076 |
+0 |
Total Volume and Open Interest |
269,045 |
598,014 |
-14,413 |
US Dollar Index(ICE) |
Jun17 |
170420 |
99.700 |
99.760 |
99.290 |
99.685 |
+0.048 |
17,791 |
65,252 |
+183 |
Sep17 |
170420 |
99.585 |
99.585 |
99.160 |
99.525 |
+0.052 |
124 |
1,013 |
-6 |
Dec17 |
170420 |
99.015 |
99.350 |
99.000 |
99.350 |
+0.052 |
32 |
502 |
-13 |
Total Volume and Open Interest |
17,950 |
66,821 |
+163 |
Australian Dollar(CME) |
Jun17 |
170420 |
74.89 |
75.39 |
74.85 |
75.20 |
+0.31 |
87,280 |
110,701 |
-2,036 |
Sep17 |
170420 |
74.80 |
75.28 |
74.76 |
75.10 |
+0.31 |
375 |
1,310 |
+129 |
Dec17 |
170420 |
74.78 |
75.18 |
74.78 |
75.01 |
+0.31 |
10 |
117 |
+2 |
Total Volume and Open Interest |
87,785 |
112,560 |
-1,893 |
British Pound(CME) |
Jun17 |
170420 |
128.01 |
128.66 |
127.92 |
128.37 |
+0.33 |
154,896 |
261,323 |
+1,737 |
Sep17 |
170420 |
128.37 |
128.96 |
128.25 |
128.69 |
+0.33 |
154 |
755 |
+25 |
Dec17 |
170420 |
128.82 |
129.30 |
128.66 |
129.06 |
+0.34 |
7 |
204 |
-1 |
Total Volume and Open Interest |
155,889 |
263,067 |
+1,717 |
Canadian Dollar(CME) |
Jun17 |
170420 |
74.24 |
74.37 |
74.13 |
74.28 |
+0.09 |
69,166 |
143,037 |
+11,140 |
Sep17 |
170420 |
74.33 |
74.47 |
74.25 |
74.39 |
+0.09 |
268 |
2,193 |
+162 |
Dec17 |
170420 |
74.42 |
74.56 |
74.36 |
74.50 |
+0.09 |
56 |
1,732 |
+29 |
Mar18 |
170420 |
74.61 |
74.66 |
74.50 |
74.61 |
+0.09 |
0 |
108 |
+0 |
Total Volume and Open Interest |
69,655 |
147,453 |
+11,411 |
Japanese Yen(CME) |
Jun17 |
170420 |
92.07 |
92.18 |
91.53 |
91.68 |
-0.53 |
116,755 |
198,297 |
-2,272 |
Sep17 |
170420 |
92.55 |
92.55 |
91.92 |
92.06 |
-0.53 |
525 |
2,480 |
+281 |
Dec17 |
170420 |
92.48 |
92.51 |
92.37 |
92.51 |
-0.53 |
8 |
192 |
+3 |
Total Volume and Open Interest |
117,754 |
201,718 |
-1,899 |
Swiss Franc(CME) |
Jun17 |
170420 |
100.53 |
100.93 |
100.46 |
100.50 |
-0.10 |
19,317 |
47,636 |
-608 |
Sep17 |
170420 |
101.51 |
101.52 |
101.08 |
101.11 |
-0.10 |
38 |
210 |
+34 |
Dec17 |
170420 |
101.76 |
102.11 |
101.76 |
101.76 |
-0.11 |
0 |
9 |
+0 |
Total Volume and Open Interest |
19,355 |
47,861 |
-574 |
EuroFX(CME) |
Jun17 |
170420 |
107.39 |
108.07 |
107.39 |
107.50 |
-0.01 |
129,350 |
420,720 |
-5,854 |
Sep17 |
170420 |
107.94 |
108.58 |
107.91 |
108.01 |
-0.01 |
284 |
2,475 |
+46 |
Dec17 |
170420 |
109.00 |
109.06 |
108.48 |
108.55 |
-0.01 |
12 |
680 |
+10 |
Total Volume and Open Interest |
130,019 |
424,790 |
-5,799 |
Mexican Peso(CME) |
May17 |
170420 |
530.50 |
530.50 |
530.50 |
530.50 |
+2.63 |
0 |
10 |
+0 |
Jun17 |
170420 |
525.50 |
528.25 |
524.63 |
527.50 |
+2.50 |
67,258 |
189,780 |
-5,624 |
Total Volume and Open Interest |
67,272 |
189,959 |
-5,616 |
Brazilian Real(CME) |
May17 |
170420 |
317.00 |
318.55 |
314.90 |
316.40 |
-1.60 |
1,270 |
21,346 |
-73 |
Jun17 |
170420 |
315.60 |
316.05 |
312.60 |
314.00 |
-1.60 |
359 |
5,064 |
+141 |
Jul17 |
170420 |
312.15 |
312.15 |
312.15 |
312.15 |
-1.80 |
|
|
|
Aug17 |
170420 |
310.00 |
310.00 |
310.00 |
310.00 |
-1.85 |
|
|
|
Total Volume and Open Interest |
1,629 |
26,410 |
+68 |
30-Year T-Bonds(CBOT) |
Jun17 |
170420 |
154~180 |
154~310 |
153~250 |
154~050 |
-0~190 |
208,437 |
647,987 |
+3,966 |
Sep17 |
170420 |
153~010 |
153~220 |
152~190 |
152~300 |
-0~180 |
92 |
277 |
+71 |
Dec17 |
170420 |
152~300 |
152~300 |
152~300 |
152~300 |
-0~180 |
|
|
|
Total Volume and Open Interest |
208,529 |
648,264 |
+4,037 |
10-Year T-Notes(CBOT) |
Jun17 |
170420 |
126~070 |
126~110 |
125~265 |
125~305 |
-0~105 |
1,198,623 |
3,208,671 |
+52,178 |
Sep17 |
170420 |
125~300 |
126~000 |
125~170 |
125~205 |
-0~100 |
325 |
4,797 |
-16 |
Dec17 |
170420 |
125~205 |
125~205 |
125~205 |
125~205 |
-0~100 |
|
|
|
Total Volume and Open Interest |
1,198,948 |
3,213,468 |
+52,162 |
5-Year T-Notes(CBOT) |
Jun17 |
170420 |
118~246 |
118~266 |
118~172 |
118~192 |
-0~066 |
599,268 |
3,193,560 |
+35,419 |
Sep17 |
170420 |
118~010 |
118~084 |
117~314 |
118~010 |
-0~072 |
1,993 |
5,322 |
+1,975 |
Dec17 |
170420 |
118~010 |
118~010 |
118~010 |
118~010 |
-0~072 |
|
|
|
Total Volume and Open Interest |
601,261 |
3,198,882 |
+37,394 |
2 Year T-Notes(CBOT) |
Jun17 |
170420 |
108~140 |
108~144 |
108~122 |
108~130 |
-0~014 |
325,351 |
1,407,188 |
+29,509 |
Sep17 |
170420 |
108~066 |
108~074 |
108~066 |
108~072 |
-0~020 |
7 |
1,363 |
+4 |
Dec17 |
170420 |
108~072 |
108~072 |
108~072 |
108~072 |
-0~020 |
|
|
|
Total Volume and Open Interest |
325,358 |
1,408,551 |
+29,513 |
Eurodollars(CME) |
Jun17 |
170420 |
98.745 |
98.745 |
98.725 |
98.730 |
-0.020 |
212,775 |
1,460,640 |
+19,399 |
Sep17 |
170420 |
98.645 |
98.650 |
98.620 |
98.625 |
-0.030 |
191,373 |
1,372,072 |
+14,706 |
Dec17 |
170420 |
98.575 |
98.580 |
98.535 |
98.545 |
-0.040 |
240,767 |
1,602,966 |
-2,985 |
Mar18 |
170420 |
98.505 |
98.510 |
98.460 |
98.465 |
-0.050 |
218,152 |
1,126,681 |
+5,286 |
Jun18 |
170420 |
98.420 |
98.430 |
98.370 |
98.375 |
-0.055 |
232,087 |
962,837 |
+14,917 |
Sep18 |
170420 |
98.335 |
98.340 |
98.275 |
98.280 |
-0.060 |
176,502 |
853,658 |
+10,481 |
Dec18 |
170420 |
98.235 |
98.245 |
98.180 |
98.180 |
-0.065 |
165,311 |
1,436,516 |
-8,491 |
Mar19 |
170420 |
98.170 |
98.190 |
98.120 |
98.120 |
-0.065 |
122,811 |
718,058 |
+4,196 |
Jun19 |
170420 |
98.115 |
98.130 |
98.060 |
98.060 |
-0.065 |
109,481 |
721,271 |
+9,719 |
Sep19 |
170420 |
98.060 |
98.075 |
98.000 |
98.005 |
-0.065 |
89,454 |
615,574 |
+20,150 |
Dec19 |
170420 |
97.980 |
97.995 |
97.920 |
97.925 |
-0.065 |
90,493 |
609,186 |
+1,419 |
Mar20 |
170420 |
97.935 |
97.955 |
97.875 |
97.880 |
-0.065 |
63,190 |
383,037 |
+2,405 |
Jun20 |
170420 |
97.885 |
97.905 |
97.820 |
97.830 |
-0.065 |
52,689 |
221,659 |
-3,176 |
Sep20 |
170420 |
97.840 |
97.855 |
97.775 |
97.785 |
-0.065 |
40,469 |
188,810 |
+339 |
Dec20 |
170420 |
97.775 |
97.795 |
97.715 |
97.725 |
-0.065 |
40,892 |
275,410 |
+3,436 |
Mar21 |
170420 |
97.735 |
97.760 |
97.675 |
97.685 |
-0.065 |
27,922 |
108,302 |
-839 |
Jun21 |
170420 |
97.695 |
97.710 |
97.630 |
97.640 |
-0.065 |
28,791 |
120,938 |
+2,566 |
Sep21 |
170420 |
97.645 |
97.665 |
97.580 |
97.595 |
-0.065 |
22,486 |
68,354 |
+387 |
Total Volume and Open Interest |
2,190,544 |
13,154,115 |
+100,496 |
Ultra T-Bond(CBOT) |
Jun17 |
170420 |
165~03 |
165~23 |
164~00 |
164~18 |
-0~26 |
79,591 |
729,241 |
+11 |
Sep17 |
170420 |
163~15 |
164~14 |
163~02 |
163~15 |
-0~26 |
62 |
1,027 |
+50 |
Dec17 |
170420 |
163~15 |
163~15 |
163~15 |
163~15 |
-0~26 |
|
|
|
Total Volume and Open Interest |
79,653 |
730,268 |
+61 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170420 |
136~055 |
136~115 |
135~200 |
135~265 |
-0~145 |
67,154 |
351,455 |
-1,129 |
Sep17 |
170420 |
135~025 |
135~025 |
135~025 |
135~025 |
-0~145 |
|
|
|
Dec17 |
170420 |
135~025 |
135~025 |
135~025 |
135~025 |
-0~145 |
|
|
|
Total Volume and Open Interest |
67,154 |
351,455 |
-1,129 |
30 Day Federal Funds(CBOT) |
Apr17 |
170420 |
99.107 |
99.107 |
99.105 |
99.107 |
unch |
2,923 |
429,279 |
+932 |
May17 |
170420 |
99.100 |
99.100 |
99.095 |
99.095 |
unch |
5,634 |
255,511 |
+1,238 |
Jun17 |
170420 |
99.035 |
99.035 |
99.020 |
99.025 |
-0.015 |
4,783 |
75,965 |
+1,157 |
Jul17 |
170420 |
98.985 |
98.985 |
98.955 |
98.960 |
-0.030 |
40,834 |
145,868 |
+424 |
Aug17 |
170420 |
98.965 |
98.965 |
98.940 |
98.945 |
-0.030 |
12,490 |
99,925 |
-1,160 |
Sep17 |
170420 |
98.940 |
98.940 |
98.915 |
98.915 |
-0.035 |
5,967 |
26,946 |
+842 |
Total Volume and Open Interest |
155,062 |
1,673,212 |
+2,737 |
Japanese Govt Bonds(SGX) |
Jun17 |
170420 |
151.14 |
151.19 |
151.03 |
151.06 |
-0.06 |
2,282 |
19,079 |
+1,599 |
Sep17 |
170420 |
151.06 |
151.06 |
151.06 |
151.06 |
-0.06 |
|
|
|
Dec17 |
170420 |
151.06 |
151.06 |
151.06 |
151.06 |
-0.06 |
|
|
|
Total Volume and Open Interest |
2,282 |
19,079 |
+1,599 |
Euro-Buxl(EUREX) |
Jun17 |
170420 |
175.30 |
175.58 |
173.00 |
173.64 |
-1.38 |
36,337 |
192,353 |
+15,664 |
Sep17 |
170420 |
173.68 |
173.68 |
171.36 |
171.84 |
-1.38 |
535 |
3,329 |
+859 |
Dec17 |
170420 |
170.10 |
170.10 |
170.10 |
170.10 |
-1.38 |
|
|
|
Total Volume and Open Interest |
36,872 |
195,682 |
+4,623 |
Euro-Bund(EUREX) |
Jun17 |
170420 |
163.39 |
163.44 |
162.52 |
162.74 |
-0.51 |
630,807 |
2,050,392 |
+24,233 |
Sep17 |
170420 |
165.28 |
165.33 |
164.42 |
164.63 |
-0.56 |
32,251 |
93,001 |
-13,433 |
Dec17 |
170420 |
161.72 |
161.74 |
161.72 |
161.74 |
-0.51 |
1 |
3 |
+1 |
Total Volume and Open Interest |
663,059 |
2,143,396 |
+10,801 |
Euro-Bobl(EUREX) |
Jun17 |
170420 |
132.41 |
132.46 |
132.10 |
132.23 |
-0.11 |
453,753 |
1,336,100 |
-24,257 |
Sep17 |
170420 |
133.16 |
133.16 |
132.96 |
133.02 |
-0.12 |
3,138 |
18,253 |
-1,594 |
Dec17 |
170420 |
131.93 |
131.93 |
131.93 |
131.93 |
-0.11 |
|
|
|
Total Volume and Open Interest |
456,891 |
1,354,353 |
-25,851 |
Euro-Schatz(EUREX) |
Jun17 |
170420 |
112.41 |
112.43 |
112.33 |
112.38 |
-0.01 |
286,136 |
1,365,034 |
-32,996 |
Sep17 |
170420 |
112.25 |
112.25 |
112.17 |
112.22 |
-0.00 |
4 |
55 |
+1 |
Dec17 |
170420 |
113.18 |
113.18 |
113.18 |
113.18 |
-0.00 |
|
|
|
Total Volume and Open Interest |
286,140 |
1,365,089 |
-32,995 |
3-Mth Euribor(EUREX) |
Jun17 |
170420 |
100.315 |
100.320 |
100.310 |
100.320 |
unch |
0 |
34,348 |
+145 |
Sep17 |
170420 |
100.290 |
100.300 |
100.290 |
100.300 |
unch |
0 |
5,203 |
+210 |
Dec17 |
170420 |
100.275 |
100.275 |
100.275 |
100.275 |
-0.005 |
5 |
6,517 |
+100 |
Total Volume and Open Interest |
84 |
72,649 |
+479 |
Long Gilt(LIFFE) |
Jun17 |
170420 |
128~18 |
128~22 |
128~02 |
128~12 |
-0~00 |
136,396 |
671,343 |
-7,727 |
Sep17 |
170420 |
127~12 |
127~12 |
127~12 |
127~12 |
+0~00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
136,396 |
671,345 |
-7,727 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170420 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
62,403 |
391,668 |
-15,594 |
Sep17 |
170420 |
99.61 |
99.62 |
99.61 |
99.61 |
unch |
73,993 |
473,370 |
-4,162 |
Dec17 |
170420 |
99.59 |
99.60 |
99.58 |
99.59 |
unch |
91,070 |
439,158 |
+2,956 |
Mar18 |
170420 |
99.57 |
99.58 |
99.55 |
99.56 |
unch |
81,565 |
334,447 |
+3,351 |
Jun18 |
170420 |
99.55 |
99.56 |
99.53 |
99.53 |
-0.01 |
121,807 |
370,903 |
+19,647 |
Sep18 |
170420 |
99.51 |
99.53 |
99.49 |
99.50 |
-0.01 |
81,100 |
242,310 |
+2,883 |
Total Volume and Open Interest |
874,855 |
3,285,624 |
+22,408 |
3-Mth Euribor(LIFFE) |
Jun17 |
170420 |
100.315 |
100.320 |
100.315 |
100.320 |
+0.005 |
33,198 |
485,101 |
-284 |
Sep17 |
170420 |
100.295 |
100.300 |
100.285 |
100.295 |
unch |
29,365 |
445,165 |
-1,088 |
Dec17 |
170420 |
100.275 |
100.280 |
100.265 |
100.270 |
-0.010 |
84,427 |
320,988 |
-5,480 |
Total Volume and Open Interest |
926,749 |
3,939,474 |
+37,902 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170420 |
98.27 |
98.27 |
98.26 |
98.27 |
unch |
17,586 |
156,142 |
-78 |
Sep17 |
170420 |
98.28 |
98.28 |
98.27 |
98.28 |
-0.01 |
20,480 |
201,085 |
+1,796 |
Dec17 |
170420 |
98.26 |
98.26 |
98.24 |
98.25 |
-0.02 |
19,949 |
209,335 |
-988 |
Mar18 |
170420 |
98.22 |
98.22 |
98.19 |
98.20 |
-0.02 |
28,616 |
138,074 |
+2,532 |
Jun18 |
170420 |
98.15 |
98.15 |
98.12 |
98.13 |
-0.03 |
15,889 |
117,799 |
+506 |
Sep18 |
170420 |
98.08 |
98.08 |
98.05 |
98.06 |
-0.03 |
5,607 |
82,221 |
-199 |
Dec18 |
170420 |
98.02 |
98.02 |
97.98 |
98.00 |
-0.03 |
6,093 |
49,699 |
+771 |
Mar19 |
170420 |
97.95 |
97.95 |
97.92 |
97.93 |
-0.03 |
4,182 |
30,181 |
+453 |
Jun19 |
170420 |
97.88 |
97.88 |
97.85 |
97.87 |
-0.03 |
358 |
8,382 |
+326 |
Sep19 |
170420 |
97.82 |
97.82 |
97.81 |
97.81 |
-0.02 |
132 |
1,365 |
+40 |
Total Volume and Open Interest |
119,545 |
999,375 |
+5,611 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170420 |
97.51 |
97.52 |
97.46 |
97.47 |
-0.05 |
158,007 |
945,988 |
-353 |
Sep17 |
170420 |
97.47 |
97.47 |
97.47 |
97.47 |
-0.05 |
0 |
219 |
+0 |
Total Volume and Open Interest |
158,007 |
946,207 |
-353 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170420 |
98.22 |
98.23 |
98.18 |
98.20 |
-0.03 |
169,639 |
886,507 |
+14,664 |
Sep17 |
170420 |
98.20 |
98.20 |
98.20 |
98.20 |
-0.03 |
|
|
|
Total Volume and Open Interest |
169,639 |
886,507 |
+14,664 |
Gold(CMX) |
Apr17 |
170420 |
1279.7 |
1282.9 |
1276.2 |
1281.9 |
+0.5 |
194 |
843 |
-87 |
Jun17 |
170420 |
1282.2 |
1285.2 |
1278.0 |
1283.8 |
+0.4 |
260,702 |
336,491 |
-5,477 |
Aug17 |
170420 |
1285.0 |
1288.2 |
1281.6 |
1287.1 |
+0.4 |
6,883 |
47,161 |
+1,230 |
Oct17 |
170420 |
1287.0 |
1290.3 |
1285.0 |
1290.3 |
+0.4 |
806 |
7,446 |
+55 |
Dec17 |
170420 |
1290.9 |
1294.9 |
1288.1 |
1293.6 |
+0.5 |
3,452 |
49,487 |
+156 |
Feb18 |
170420 |
1293.7 |
1298.2 |
1291.8 |
1296.9 |
+0.5 |
534 |
7,875 |
+9 |
Apr18 |
170420 |
1297.0 |
1300.2 |
1296.5 |
1300.2 |
+0.6 |
5 |
1,342 |
+2 |
Jun18 |
170420 |
1303.7 |
1303.7 |
1303.7 |
1303.7 |
+0.7 |
9 |
5,010 |
+0 |
Aug18 |
170420 |
1307.3 |
1307.3 |
1307.3 |
1307.3 |
+0.8 |
34 |
301 |
+0 |
Oct18 |
170420 |
1311.0 |
1311.0 |
1311.0 |
1311.0 |
+0.9 |
0 |
19 |
+0 |
Dec18 |
170420 |
1314.7 |
1314.7 |
1314.7 |
1314.7 |
+0.9 |
20 |
5,918 |
+0 |
Feb19 |
170420 |
1318.5 |
1318.5 |
1318.5 |
1318.5 |
+0.9 |
0 |
2 |
+0 |
Total Volume and Open Interest |
273,269 |
468,050 |
-4,213 |
Silver(CMX) |
May17 |
170420 |
1816.0 |
1822.0 |
1784.5 |
1801.8 |
-14.4 |
74,701 |
102,240 |
-9,022 |
Jul17 |
170420 |
1822.0 |
1829.5 |
1792.0 |
1809.8 |
-14.2 |
22,212 |
94,280 |
+10,283 |
Sep17 |
170420 |
1830.0 |
1836.5 |
1802.0 |
1817.2 |
-14.1 |
1,064 |
10,732 |
-42 |
Dec17 |
170420 |
1840.0 |
1847.0 |
1811.0 |
1827.7 |
-13.8 |
401 |
19,561 |
+74 |
Mar18 |
170420 |
1838.0 |
1838.0 |
1838.0 |
1838.0 |
-13.5 |
1 |
577 |
+0 |
May18 |
170420 |
1845.1 |
1845.1 |
1845.1 |
1845.1 |
-13.4 |
0 |
36 |
+0 |
Jul18 |
170420 |
1852.3 |
1852.3 |
1852.3 |
1852.3 |
-13.2 |
0 |
207 |
+0 |
Total Volume and Open Interest |
98,720 |
229,227 |
+1,243 |
Platinum(NYMEX) |
Apr17 |
170420 |
974.0 |
979.9 |
974.0 |
978.0 |
+10.5 |
40 |
32 |
-8 |
Jul17 |
170420 |
969.3 |
983.7 |
967.9 |
981.2 |
+10.9 |
16,809 |
59,853 |
-484 |
Oct17 |
170420 |
975.0 |
986.2 |
974.3 |
984.7 |
+10.8 |
654 |
5,482 |
+357 |
Jan18 |
170420 |
979.9 |
989.8 |
979.9 |
988.8 |
+10.9 |
8 |
372 |
+6 |
Total Volume and Open Interest |
17,586 |
65,887 |
-135 |
Palladium(NYMEX) |
Jun17 |
170420 |
774.35 |
803.60 |
774.00 |
802.90 |
+27.30 |
5,045 |
30,511 |
-500 |
Sep17 |
170420 |
776.60 |
803.15 |
776.60 |
802.80 |
+27.40 |
497 |
2,850 |
+394 |
Dec17 |
170420 |
803.25 |
803.25 |
803.25 |
803.25 |
+27.35 |
0 |
151 |
+0 |
Total Volume and Open Interest |
5,542 |
33,513 |
-106 |
Copper(CMX) |
May17 |
170420 |
252.90 |
255.40 |
250.40 |
254.20 |
+0.75 |
105,887 |
56,787 |
-8,759 |
Jul17 |
170420 |
254.40 |
256.80 |
251.90 |
255.70 |
+0.80 |
35,317 |
107,182 |
+4,432 |
Sep17 |
170420 |
255.25 |
258.15 |
253.85 |
257.10 |
+0.75 |
5,257 |
27,770 |
+278 |
Dec17 |
170420 |
257.30 |
259.85 |
255.90 |
259.00 |
+0.70 |
3,001 |
39,414 |
+618 |
Mar18 |
170420 |
258.80 |
261.60 |
258.80 |
260.55 |
+0.80 |
537 |
11,224 |
-14 |
Total Volume and Open Interest |
151,214 |
272,044 |
-3,357 |
E-mini DJIA Index(CBOT) |
Jun17 |
170420 |
20335 |
20567 |
20328 |
20528 |
+193 |
134,881 |
127,846 |
-2,856 |
Sep17 |
170420 |
20281 |
20508 |
20280 |
20474 |
+191 |
50 |
334 |
+10 |
Dec17 |
170420 |
20350 |
20439 |
20350 |
20432 |
+191 |
1 |
34 |
+0 |
Mar18 |
170420 |
20402 |
20402 |
20402 |
20402 |
+191 |
|
|
|
Total Volume and Open Interest |
134,932 |
128,214 |
-2,846 |
S & P 500(CME) |
Jun17 |
170420 |
2334.00 |
2357.70 |
2332.90 |
2352.10 |
+18.40 |
1,754 |
60,048 |
+706 |
Sep17 |
170420 |
2335.50 |
2353.70 |
2335.00 |
2349.10 |
+18.40 |
13 |
44 |
+8 |
Dec17 |
170420 |
2346.80 |
2351.20 |
2346.80 |
2346.80 |
+18.60 |
0 |
50 |
+0 |
Mar18 |
170420 |
2344.80 |
2349.20 |
2344.80 |
2344.80 |
+18.60 |
|
|
|
Total Volume and Open Interest |
1,767 |
60,142 |
+714 |
S & P 500 E-Mini(CME) |
Jun17 |
170420 |
2333.25 |
2358.25 |
2332.50 |
2352.00 |
+18.25 |
1,254,296 |
2,916,069 |
+13,913 |
Sep17 |
170420 |
2331.25 |
2355.25 |
2330.00 |
2349.00 |
+18.25 |
2,009 |
8,132 |
+357 |
Dec17 |
170420 |
2328.25 |
2352.75 |
2327.75 |
2346.75 |
+18.50 |
175 |
6,114 |
+37 |
Mar18 |
170420 |
2335.25 |
2349.25 |
2335.25 |
2344.75 |
+18.50 |
0 |
21 |
+0 |
Total Volume and Open Interest |
1,256,480 |
2,930,336 |
+14,307 |
NASDAQ 100 E-Mini(CME) |
Jun17 |
170420 |
5398.00 |
5454.75 |
5394.50 |
5442.75 |
+45.00 |
213,579 |
256,963 |
+2,326 |
Sep17 |
170420 |
5406.00 |
5459.75 |
5400.50 |
5447.75 |
+44.75 |
107 |
537 |
+6 |
Dec17 |
170420 |
5440.00 |
5456.50 |
5440.00 |
5449.25 |
+44.75 |
1 |
158 |
+0 |
Total Volume and Open Interest |
213,687 |
257,677 |
+2,332 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170420 |
1701.40 |
1721.90 |
1701.40 |
1719.70 |
+17.00 |
15,273 |
97,540 |
-70 |
Sep17 |
170420 |
1718.30 |
1718.40 |
1718.30 |
1718.30 |
+17.00 |
|
|
|
Dec17 |
170420 |
1715.00 |
1715.00 |
1715.00 |
1715.00 |
+17.00 |
|
|
|
Total Volume and Open Interest |
15,273 |
97,540 |
-70 |
Volatility Index(CBOE) |
Apr17 |
170419 |
14.75 |
14.85 |
14.15 |
14.30 |
-0.43 |
95,583 |
0 |
-96,563 |
May17 |
170420 |
14.55 |
14.70 |
14.10 |
14.33 |
-0.25 |
130,552 |
237,515 |
+4,248 |
Jun17 |
170420 |
14.52 |
14.63 |
14.20 |
14.33 |
-0.20 |
87,501 |
64,073 |
-2,281 |
Jul17 |
170420 |
15.12 |
15.19 |
14.85 |
14.98 |
-0.15 |
35,426 |
46,574 |
+1,284 |
Total Volume and Open Interest |
302,666 |
423,018 |
+3,034 |
S & P 600(CME) |
Jun17 |
170420 |
842.30 |
842.30 |
842.30 |
842.30 |
+11.70 |
|
|
|
Sep17 |
170420 |
841.00 |
841.00 |
841.00 |
841.00 |
+11.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun17 |
170420 |
1365.80 |
1384.10 |
1364.10 |
1381.60 |
+16.00 |
140,462 |
367,733 |
-22,245 |
Sep17 |
170420 |
1380.60 |
1382.10 |
1378.30 |
1380.10 |
+15.60 |
151,759 |
471,186 |
+183,666 |
Dec17 |
170420 |
1378.60 |
1378.60 |
1378.60 |
1378.60 |
+15.60 |
168,647 |
236,101 |
-110,358 |
Total Volume and Open Interest |
143,593 |
569,180 |
-4,702 |
Nikkei 225(CME) |
Jun17 |
170420 |
18410 |
18660 |
18400 |
18620 |
+185 |
8,542 |
40,476 |
-320 |
Sep17 |
170420 |
18640 |
18670 |
18635 |
18645 |
+185 |
0 |
219 |
+0 |
Total Volume and Open Interest |
8,542 |
40,695 |
-320 |
Nikkei 225(SGX) |
Jun17 |
170420 |
18425 |
18520 |
18370 |
18450 |
+25 |
76,684 |
206,240 |
+919 |
Sep17 |
170420 |
18390 |
18415 |
18390 |
18415 |
+25 |
11 |
1,142 |
-9 |
Dec17 |
170420 |
18305 |
18305 |
18305 |
18305 |
+30 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
77,226 |
216,466 |
+1,400 |
Nikkei 225 Mini(JPX) |
Jun17 |
170420 |
18440 |
18520 |
18370 |
18470 |
+60 |
621,857 |
439,195 |
-7,006 |
Sep17 |
170420 |
18400 |
18475 |
18330 |
18430 |
+60 |
5,216 |
8,720 |
+565 |
Dec17 |
170420 |
18280 |
18350 |
18210 |
18300 |
+60 |
328 |
3,014 |
+56 |
Total Volume and Open Interest |
661,462 |
496,356 |
+7,815 |
Nikkei 225(JPX) |
Jun17 |
170420 |
18440 |
18520 |
18370 |
18470 |
+60 |
51,807 |
344,227 |
+659 |
Sep17 |
170420 |
18400 |
18470 |
18340 |
18430 |
+60 |
695 |
14,690 |
-119 |
Dec17 |
170420 |
18320 |
18340 |
18280 |
18300 |
+60 |
11 |
35,947 |
-596 |
Total Volume and Open Interest |
52,515 |
452,927 |
+1,327 |
Nikkei 225(CME) Yen |
Jun17 |
170420 |
18375 |
18615 |
18370 |
18570 |
+180 |
43,503 |
74,008 |
-3,096 |
Sep17 |
170420 |
18530 |
18540 |
18530 |
18530 |
+180 |
0 |
51 |
+0 |
Dec17 |
170420 |
18420 |
18420 |
18420 |
18420 |
+180 |
|
|
|
Total Volume and Open Interest |
43,503 |
74,059 |
-3,096 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170420 |
18570 |
18600 |
18570 |
18570 |
+180 |
0 |
20 |
+0 |
Sep17 |
170420 |
18530 |
18530 |
18530 |
18530 |
+180 |
|
|
|
Dec17 |
170420 |
18420 |
18420 |
18420 |
18420 |
+180 |
|
|
|
Total Volume and Open Interest |
0 |
20 |
+0 |
CAC 40(EURONEXT) |
Apr17 |
170420 |
4995.5 |
5098.5 |
4986.0 |
5079.5 |
+75.5 |
337,761 |
339,110 |
-93,529 |
May17 |
170420 |
4933.0 |
5036.0 |
4924.0 |
5017.0 |
+75.5 |
255,745 |
316,162 |
+175,415 |
Jun17 |
170420 |
4883.0 |
4986.0 |
4883.0 |
4967.0 |
+76.0 |
3,493 |
29,445 |
-805 |
Sep17 |
170420 |
4965.0 |
4965.0 |
4955.0 |
4955.0 |
+75.5 |
0 |
4,061 |
+0 |
Dec17 |
170420 |
4935.5 |
4935.5 |
4935.5 |
4935.5 |
+75.5 |
0 |
2,001 |
+0 |
Mar18 |
170420 |
4925.5 |
4925.5 |
4925.5 |
4925.5 |
+75.5 |
|
|
|
Total Volume and Open Interest |
596,999 |
690,783 |
+81,081 |
Hang Seng Index(HKFE) |
Apr17 |
170420 |
23831 |
24075 |
23754 |
24061 |
+234 |
109,819 |
133,056 |
-1,093 |
May17 |
170420 |
23712 |
23950 |
23635 |
23941 |
+233 |
5,829 |
7,457 |
+3,269 |
Jun17 |
170420 |
23509 |
23750 |
23468 |
23743 |
+241 |
635 |
16,939 |
+126 |
Total Volume and Open Interest |
116,506 |
161,085 |
+2,223 |
DAX(EUREX) |
Jun17 |
170420 |
12020.0 |
12085.5 |
11962.5 |
12055.0 |
+11.0 |
67,966 |
171,077 |
+2,727 |
Sep17 |
170420 |
12000.0 |
12076.5 |
11965.0 |
12046.5 |
+11.0 |
410 |
5,813 |
+12 |
Dec17 |
170420 |
12005.5 |
12068.5 |
12005.0 |
12039.0 |
+10.5 |
3 |
3,361 |
+3 |
Total Volume and Open Interest |
68,379 |
180,251 |
+2,742 |
Mini-DAX(EUREX) |
Jun17 |
170420 |
12012.0 |
12086.0 |
11962.0 |
12055.0 |
+11.0 |
29,888 |
11,411 |
+2,523 |
Sep17 |
170420 |
12002.0 |
12065.0 |
11974.0 |
12046.5 |
+11.0 |
355 |
538 |
+112 |
Dec17 |
170420 |
12021.0 |
12058.0 |
12021.0 |
12039.0 |
+10.5 |
5 |
22 |
+3 |
Total Volume and Open Interest |
30,248 |
11,971 |
-494 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170420 |
3347 |
3383 |
3338 |
3376 |
+21 |
1,257,858 |
3,993,714 |
-47,924 |
Sep17 |
170420 |
3336 |
3371 |
3335 |
3367 |
+21 |
94 |
47,747 |
+1,359 |
Dec17 |
170420 |
3355 |
3355 |
3355 |
3355 |
+21 |
6 |
34,543 |
+1 |
Total Volume and Open Interest |
1,257,958 |
4,076,004 |
-46,564 |
Swiss Market Index(EUREX) |
Jun17 |
170420 |
8438 |
8525 |
8438 |
8489 |
+34 |
26,952 |
208,925 |
+1,179 |
Sep17 |
170420 |
8459 |
8478 |
8459 |
8467 |
+33 |
9 |
4,202 |
+25 |
Dec17 |
170420 |
8439 |
8439 |
8439 |
8439 |
+34 |
0 |
103 |
+0 |
Total Volume and Open Interest |
26,961 |
213,230 |
+1,204 |
FT-SE 100(EURONEXT) |
Jun17 |
170420 |
7050.00 |
7071.50 |
7039.50 |
7065.00 |
+5.00 |
140,674 |
748,177 |
-5,728 |
Sep17 |
170420 |
6986.50 |
7001.00 |
6986.50 |
7001.00 |
+5.00 |
132 |
1,038 |
+2 |
Dec17 |
170420 |
6960.00 |
6960.00 |
6960.00 |
6960.00 |
+5.50 |
0 |
151 |
+0 |
Total Volume and Open Interest |
140,806 |
749,366 |
-5,726 |
SPI 200(SFE) |
Jun17 |
170420 |
5795.0 |
5817.0 |
5784.0 |
5803.0 |
+6.0 |
33,345 |
287,630 |
-231 |
Sep17 |
170420 |
5749.0 |
5749.0 |
5749.0 |
5749.0 |
+7.0 |
5 |
2,236 |
+0 |
Dec17 |
170420 |
5737.0 |
5737.0 |
5737.0 |
5737.0 |
+7.0 |
0 |
1,478 |
+0 |
Total Volume and Open Interest |
35,841 |
295,948 |
+1,600 |
FTSE MIB(ISE) |
Jun17 |
170420 |
19310.00 |
19505.00 |
19280.00 |
19434.00 |
+50.00 |
26,594 |
38,937 |
+261 |
Sep17 |
170420 |
19225.00 |
19410.00 |
19200.00 |
19352.00 |
+53.00 |
42 |
114 |
-18 |
Dec17 |
170420 |
19247.00 |
19247.00 |
19247.00 |
19247.00 |
+55.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
26,636 |
39,076 |
+243 |
KOSPI 200(KFE) |
Jun17 |
170420 |
277.10 |
278.35 |
276.00 |
278.35 |
+1.40 |
219,561 |
267,697 |
-394 |
Sep17 |
170420 |
277.85 |
278.80 |
276.50 |
278.80 |
+1.40 |
453 |
18,261 |
+505 |
Dec17 |
170420 |
280.20 |
280.20 |
280.20 |
280.20 |
+1.70 |
3 |
17,603 |
-541 |
Total Volume and Open Interest |
220,017 |
319,623 |
-430 |
GSCI(CME) |
May17 |
170420 |
390.00 |
391.25 |
386.75 |
388.00 |
-0.30 |
36 |
14,328 |
-7 |
Jun17 |
170420 |
389.05 |
390.65 |
389.05 |
389.05 |
-0.30 |
|
|
|
Jul17 |
170420 |
390.95 |
390.95 |
390.95 |
390.95 |
-0.30 |
|
|
|
Total Volume and Open Interest |
36 |
14,328 |
-7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|