|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 28, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170428 |
945.00 |
947.00 |
941.50 |
945.25 |
-0.50 |
59,309 |
12,535 |
-15,971 |
Jul17 |
170428 |
956.50 |
958.50 |
952.50 |
956.25 |
-1.00 |
120,366 |
369,569 |
+9,075 |
Aug17 |
170428 |
958.75 |
960.75 |
954.50 |
958.25 |
-1.00 |
11,002 |
30,290 |
+228 |
Sep17 |
170428 |
955.50 |
956.75 |
950.75 |
954.75 |
-1.00 |
5,520 |
11,732 |
-163 |
Nov17 |
170428 |
954.25 |
955.00 |
949.50 |
953.25 |
-1.25 |
22,767 |
175,818 |
+703 |
Jan18 |
170428 |
961.00 |
961.75 |
956.75 |
960.25 |
-1.25 |
1,670 |
12,721 |
+371 |
Mar18 |
170428 |
961.50 |
964.00 |
958.75 |
962.25 |
-0.75 |
1,255 |
9,903 |
+173 |
May18 |
170428 |
966.75 |
968.25 |
963.25 |
966.75 |
-0.75 |
702 |
5,060 |
+250 |
Jul18 |
170428 |
972.25 |
973.75 |
969.00 |
972.50 |
-1.00 |
192 |
11,759 |
+57 |
Aug18 |
170428 |
969.00 |
969.00 |
969.00 |
969.00 |
-0.75 |
10 |
73 |
+10 |
Sep18 |
170428 |
953.25 |
953.25 |
953.25 |
953.25 |
-0.75 |
0 |
45 |
+0 |
Nov18 |
170428 |
945.75 |
948.25 |
943.00 |
946.00 |
-0.75 |
186 |
3,753 |
+100 |
Jan19 |
170428 |
949.25 |
949.25 |
949.25 |
949.25 |
-1.00 |
0 |
59 |
+0 |
Mar19 |
170428 |
949.75 |
949.75 |
949.75 |
949.75 |
-1.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
222,979 |
643,389 |
-5,167 |
Soybean Meal(CBOT) |
May17 |
170428 |
310.00 |
312.40 |
309.30 |
311.70 |
+1.20 |
24,602 |
6,278 |
-5,384 |
Jul17 |
170428 |
314.00 |
316.70 |
313.50 |
315.80 |
+1.00 |
52,809 |
207,773 |
+2,736 |
Aug17 |
170428 |
315.50 |
317.70 |
314.60 |
317.00 |
+1.20 |
5,475 |
24,888 |
+941 |
Sep17 |
170428 |
315.60 |
318.10 |
314.80 |
317.30 |
+1.30 |
2,798 |
19,526 |
+462 |
Oct17 |
170428 |
314.10 |
316.70 |
313.50 |
316.10 |
+1.30 |
2,056 |
14,645 |
+383 |
Dec17 |
170428 |
315.00 |
317.70 |
313.90 |
317.00 |
+1.50 |
9,331 |
66,203 |
+668 |
Jan18 |
170428 |
314.90 |
317.30 |
314.10 |
316.80 |
+1.20 |
813 |
6,057 |
+342 |
Mar18 |
170428 |
314.50 |
316.80 |
313.80 |
316.20 |
+1.00 |
403 |
5,448 |
+98 |
May18 |
170428 |
314.60 |
317.00 |
313.90 |
316.30 |
+1.00 |
695 |
3,608 |
+273 |
Jul18 |
170428 |
316.40 |
318.50 |
316.00 |
318.00 |
+0.90 |
229 |
3,327 |
+65 |
Total Volume and Open Interest |
99,468 |
360,335 |
+711 |
Soybean Oil(CBOT) |
May17 |
170428 |
31.73 |
31.85 |
31.36 |
31.45 |
-0.25 |
16,714 |
4,005 |
-5,200 |
Jul17 |
170428 |
32.04 |
32.18 |
31.62 |
31.71 |
-0.25 |
51,196 |
229,984 |
+3,452 |
Aug17 |
170428 |
32.13 |
32.24 |
31.72 |
31.81 |
-0.25 |
4,921 |
28,907 |
+572 |
Sep17 |
170428 |
32.28 |
32.28 |
31.84 |
31.93 |
-0.24 |
3,537 |
23,754 |
+1,355 |
Oct17 |
170428 |
32.33 |
32.40 |
31.88 |
31.98 |
-0.23 |
656 |
15,096 |
+78 |
Dec17 |
170428 |
32.47 |
32.60 |
32.07 |
32.18 |
-0.23 |
7,082 |
81,427 |
+916 |
Jan18 |
170428 |
32.53 |
32.62 |
32.19 |
32.30 |
-0.24 |
520 |
6,971 |
+247 |
Mar18 |
170428 |
32.68 |
32.81 |
32.36 |
32.43 |
-0.24 |
478 |
8,081 |
-130 |
May18 |
170428 |
32.85 |
32.99 |
32.50 |
32.58 |
-0.23 |
450 |
2,936 |
+109 |
Jul18 |
170428 |
32.96 |
33.03 |
32.66 |
32.72 |
-0.23 |
159 |
2,978 |
+19 |
Total Volume and Open Interest |
85,816 |
407,348 |
+1,386 |
Canola(WCE) |
May17 |
170428 |
527.5 |
530.3 |
511.5 |
512.1 |
-17.2 |
2,000 |
1,282 |
-1,362 |
Jul17 |
170428 |
518.7 |
521.1 |
512.4 |
514.7 |
-5.0 |
11,157 |
86,938 |
+1,398 |
Nov17 |
170428 |
499.0 |
503.4 |
497.7 |
499.4 |
+0.4 |
3,472 |
65,761 |
+781 |
Jan18 |
170428 |
503.8 |
507.4 |
501.9 |
503.4 |
+0.4 |
403 |
9,608 |
+37 |
Mar18 |
170428 |
508.8 |
512.0 |
507.1 |
507.7 |
+0.3 |
145 |
796 |
-2 |
Total Volume and Open Interest |
17,177 |
164,554 |
+852 |
Corn(CBOT) |
May17 |
170428 |
360.00 |
361.25 |
355.50 |
358.00 |
-4.00 |
148,983 |
23,943 |
-60,685 |
Jul17 |
170428 |
367.75 |
369.00 |
363.50 |
366.50 |
-2.75 |
239,075 |
741,373 |
-674 |
Sep17 |
170428 |
375.00 |
376.50 |
371.00 |
374.25 |
-2.00 |
36,796 |
198,530 |
+3,206 |
Dec17 |
170428 |
385.25 |
387.00 |
381.75 |
385.00 |
-1.75 |
46,478 |
254,799 |
+329 |
Mar18 |
170428 |
395.00 |
396.50 |
391.50 |
394.75 |
-1.75 |
5,149 |
61,394 |
+947 |
May18 |
170428 |
401.25 |
402.75 |
398.00 |
401.00 |
-2.00 |
770 |
9,680 |
+252 |
Jul18 |
170428 |
408.00 |
408.25 |
403.25 |
407.00 |
-1.50 |
4,227 |
26,919 |
+1,978 |
Sep18 |
170428 |
397.00 |
399.00 |
397.00 |
399.00 |
-0.50 |
473 |
2,669 |
+24 |
Dec18 |
170428 |
401.00 |
401.00 |
397.00 |
400.50 |
-0.50 |
1,449 |
19,683 |
+71 |
Mar19 |
170428 |
404.00 |
407.25 |
404.00 |
407.25 |
unch |
0 |
389 |
+0 |
Total Volume and Open Interest |
483,400 |
1,340,113 |
-54,552 |
Wheat(CBOT) |
May17 |
170428 |
413.00 |
418.50 |
413.00 |
418.50 |
+5.00 |
25,256 |
4,138 |
-13,002 |
Jul17 |
170428 |
430.50 |
434.50 |
429.50 |
432.25 |
+1.00 |
85,709 |
310,329 |
-2,885 |
Sep17 |
170428 |
444.25 |
447.50 |
442.75 |
445.75 |
+1.25 |
16,901 |
68,649 |
+358 |
Dec17 |
170428 |
466.25 |
469.75 |
465.25 |
468.25 |
+0.75 |
10,966 |
67,128 |
+1,744 |
Mar18 |
170428 |
485.50 |
488.25 |
484.00 |
487.00 |
+0.50 |
1,950 |
15,061 |
+549 |
May18 |
170428 |
496.25 |
498.50 |
494.50 |
497.50 |
+1.25 |
169 |
2,510 |
+30 |
Total Volume and Open Interest |
141,052 |
471,693 |
-13,187 |
Wheat(KCBT) |
May17 |
170428 |
420.50 |
425.00 |
420.50 |
424.75 |
+4.00 |
13,796 |
2,136 |
-7,153 |
Jul17 |
170428 |
433.00 |
439.50 |
433.00 |
437.25 |
+3.50 |
41,581 |
173,224 |
+7,246 |
Sep17 |
170428 |
449.25 |
455.00 |
448.75 |
452.75 |
+3.25 |
8,400 |
34,216 |
-1,285 |
Dec17 |
170428 |
476.75 |
478.25 |
473.00 |
477.00 |
+3.00 |
5,266 |
32,382 |
+688 |
Mar18 |
170428 |
489.00 |
493.25 |
488.25 |
492.25 |
+2.50 |
1,295 |
18,196 |
+6 |
May18 |
170428 |
504.00 |
504.75 |
499.75 |
503.50 |
+2.25 |
490 |
3,463 |
-32 |
Jul18 |
170428 |
515.00 |
515.00 |
510.25 |
513.25 |
+2.25 |
318 |
3,602 |
-69 |
Total Volume and Open Interest |
71,173 |
267,613 |
-593 |
Wheat(MGE) |
May17 |
170428 |
539.75 |
543.00 |
536.25 |
540.75 |
+0.75 |
3,791 |
908 |
-2,116 |
Jul17 |
170428 |
553.00 |
556.00 |
546.25 |
554.75 |
+1.50 |
8,690 |
31,899 |
+957 |
Sep17 |
170428 |
559.25 |
562.25 |
553.50 |
561.00 |
+1.75 |
1,991 |
10,855 |
+358 |
Dec17 |
170428 |
565.25 |
569.25 |
560.75 |
568.75 |
+3.50 |
1,393 |
8,809 |
+279 |
Mar18 |
170428 |
575.00 |
576.50 |
570.00 |
576.00 |
+3.25 |
806 |
5,031 |
-24 |
May18 |
170428 |
578.50 |
579.75 |
578.50 |
579.75 |
+2.00 |
66 |
2,586 |
-6 |
Total Volume and Open Interest |
16,815 |
60,818 |
-548 |
Oats(CBOT) |
May17 |
170428 |
222.75 |
239.00 |
222.75 |
237.50 |
+14.50 |
287 |
102 |
-279 |
Jul17 |
170428 |
223.00 |
230.00 |
220.50 |
228.00 |
+5.50 |
372 |
4,810 |
+181 |
Sep17 |
170428 |
218.50 |
225.00 |
218.50 |
224.00 |
+4.50 |
8 |
94 |
-2 |
Dec17 |
170428 |
216.25 |
220.25 |
215.25 |
220.25 |
+4.50 |
48 |
873 |
-2 |
Total Volume and Open Interest |
718 |
5,940 |
-101 |
Rough Rice(CBOT) |
May17 |
170428 |
9.13 |
9.19 |
9.13 |
9.13 |
-0.01 |
1,047 |
587 |
-383 |
Jul17 |
170428 |
9.46 |
9.50 |
9.36 |
9.42 |
-0.01 |
1,550 |
9,854 |
+1,004 |
Sep17 |
170428 |
9.76 |
9.77 |
9.65 |
9.68 |
-0.01 |
111 |
644 |
+87 |
Nov17 |
170428 |
9.94 |
9.95 |
9.91 |
9.91 |
-0.03 |
16 |
51 |
+12 |
Total Volume and Open Interest |
2,724 |
11,138 |
+720 |
Live Cattle(CME) |
Apr17 |
170428 |
136.500 |
138.900 |
136.285 |
138.000 |
+2.400 |
2,128 |
361 |
-1,410 |
Jun17 |
170428 |
122.430 |
124.230 |
120.580 |
124.035 |
+2.500 |
40,446 |
182,701 |
-263 |
Aug17 |
170428 |
118.480 |
120.180 |
116.500 |
120.050 |
+2.265 |
20,710 |
99,360 |
+3,254 |
Oct17 |
170428 |
117.000 |
118.430 |
115.050 |
118.330 |
+1.580 |
20,577 |
85,071 |
+2,065 |
Dec17 |
170428 |
117.800 |
119.385 |
116.035 |
119.250 |
+1.650 |
12,566 |
34,915 |
+1,051 |
Feb18 |
170428 |
117.885 |
119.535 |
116.250 |
119.430 |
+1.645 |
4,086 |
13,386 |
-8 |
Total Volume and Open Interest |
102,408 |
424,992 |
+5,171 |
Feeder Cattle(CME) |
May17 |
170428 |
147.250 |
149.850 |
144.400 |
149.550 |
+2.975 |
4,578 |
10,682 |
-431 |
Aug17 |
170428 |
151.035 |
155.100 |
148.350 |
154.700 |
+4.350 |
8,862 |
31,809 |
+424 |
Sep17 |
170428 |
151.185 |
154.935 |
148.535 |
154.650 |
+3.865 |
2,992 |
9,245 |
+371 |
Oct17 |
170428 |
150.285 |
153.735 |
147.600 |
153.550 |
+3.515 |
1,873 |
4,249 |
+137 |
Nov17 |
170428 |
149.050 |
152.000 |
146.100 |
151.880 |
+3.380 |
464 |
1,441 |
+66 |
Jan18 |
170428 |
144.485 |
146.785 |
141.535 |
146.600 |
+2.775 |
364 |
1,422 |
+163 |
Mar18 |
170428 |
140.100 |
143.950 |
138.750 |
143.950 |
+3.165 |
65 |
149 |
+28 |
Total Volume and Open Interest |
19,198 |
58,997 |
-1,369 |
Lean Hogs(CME) |
May17 |
170428 |
66.700 |
67.250 |
66.600 |
66.975 |
+0.075 |
515 |
2,073 |
+62 |
Jun17 |
170428 |
73.225 |
74.225 |
72.830 |
74.000 |
+1.170 |
21,519 |
81,094 |
-1,215 |
Jul17 |
170428 |
74.300 |
75.350 |
74.000 |
75.225 |
+1.190 |
8,805 |
31,377 |
+962 |
Aug17 |
170428 |
74.250 |
75.500 |
74.150 |
75.430 |
+1.280 |
7,486 |
34,160 |
+433 |
Oct17 |
170428 |
65.700 |
66.750 |
65.700 |
66.650 |
+0.970 |
4,788 |
40,672 |
-195 |
Dec17 |
170428 |
61.500 |
61.830 |
61.200 |
61.700 |
+0.415 |
1,612 |
18,675 |
+60 |
Feb18 |
170428 |
65.580 |
66.180 |
65.475 |
66.000 |
+0.215 |
941 |
5,091 |
+421 |
Apr18 |
170428 |
69.080 |
69.600 |
68.900 |
69.500 |
+0.300 |
1,296 |
3,821 |
+355 |
Total Volume and Open Interest |
47,736 |
219,086 |
+1,216 |
Class III Milk(CME) |
Apr17 |
170428 |
15.17 |
15.18 |
15.17 |
15.17 |
-0.01 |
170 |
5,333 |
+6 |
May17 |
170428 |
15.57 |
15.58 |
15.28 |
15.35 |
-0.15 |
462 |
4,963 |
+39 |
Jun17 |
170428 |
15.69 |
15.69 |
15.40 |
15.47 |
-0.17 |
492 |
5,137 |
+117 |
Jul17 |
170428 |
16.02 |
16.05 |
15.90 |
15.98 |
-0.12 |
176 |
3,502 |
-43 |
Aug17 |
170428 |
16.38 |
16.43 |
16.31 |
16.39 |
-0.10 |
127 |
3,053 |
+1 |
Sep17 |
170428 |
16.66 |
16.71 |
16.60 |
16.65 |
-0.10 |
92 |
3,009 |
-11 |
Oct17 |
170428 |
16.69 |
16.69 |
16.62 |
16.65 |
-0.09 |
36 |
2,433 |
+9 |
Nov17 |
170428 |
16.60 |
16.67 |
16.60 |
16.67 |
-0.01 |
36 |
2,121 |
+15 |
Dec17 |
170428 |
16.60 |
16.60 |
16.54 |
16.59 |
+0.03 |
59 |
2,092 |
+11 |
Jan18 |
170428 |
16.37 |
16.38 |
16.37 |
16.37 |
unch |
13 |
636 |
+7 |
Feb18 |
170428 |
16.29 |
16.29 |
16.29 |
16.29 |
unch |
2 |
621 |
+2 |
Mar18 |
170428 |
16.24 |
16.24 |
16.24 |
16.24 |
unch |
2 |
563 |
+2 |
Apr18 |
170428 |
16.23 |
16.23 |
16.23 |
16.23 |
unch |
2 |
370 |
+2 |
Total Volume and Open Interest |
1,673 |
34,940 |
+161 |
Cocoa(ICE) |
May17 |
170428 |
1844 |
1844 |
1844 |
1844 |
-32 |
0 |
38 |
+0 |
Jul17 |
170428 |
1859 |
1883 |
1807 |
1841 |
-27 |
14,847 |
152,948 |
-557 |
Sep17 |
170428 |
1871 |
1890 |
1817 |
1850 |
-27 |
4,395 |
60,689 |
-177 |
Dec17 |
170428 |
1892 |
1911 |
1840 |
1871 |
-28 |
3,442 |
30,663 |
+642 |
Mar18 |
170428 |
1920 |
1940 |
1870 |
1901 |
-27 |
1,484 |
22,340 |
+274 |
May18 |
170428 |
1942 |
1958 |
1891 |
1918 |
-27 |
863 |
8,678 |
+397 |
Jul18 |
170428 |
1958 |
1975 |
1908 |
1936 |
-26 |
239 |
6,685 |
-136 |
Total Volume and Open Interest |
25,530 |
294,127 |
+513 |
Coffee "C"(ICE) |
May17 |
170428 |
127.45 |
131.05 |
126.70 |
131.05 |
+3.95 |
4 |
72 |
-13 |
Jul17 |
170428 |
129.85 |
134.50 |
128.75 |
133.40 |
+3.90 |
20,912 |
110,550 |
+2,732 |
Sep17 |
170428 |
132.15 |
136.90 |
131.20 |
135.75 |
+3.85 |
6,100 |
37,695 |
+374 |
Dec17 |
170428 |
136.20 |
140.45 |
134.80 |
139.35 |
+3.90 |
3,707 |
31,973 |
+340 |
Mar18 |
170428 |
139.50 |
143.85 |
138.20 |
142.75 |
+3.85 |
2,448 |
11,752 |
+303 |
May18 |
170428 |
141.50 |
146.05 |
140.70 |
144.95 |
+3.85 |
535 |
5,293 |
+52 |
Total Volume and Open Interest |
34,265 |
205,841 |
+4,044 |
Orange Juice(ICE) |
May17 |
170428 |
156.00 |
159.00 |
155.50 |
158.10 |
+1.90 |
634 |
365 |
-528 |
Jul17 |
170428 |
155.30 |
159.90 |
154.95 |
158.35 |
+2.40 |
1,032 |
7,932 |
+388 |
Sep17 |
170428 |
153.00 |
157.70 |
153.00 |
156.30 |
+2.20 |
123 |
1,326 |
+37 |
Nov17 |
170428 |
155.00 |
155.00 |
153.95 |
153.95 |
+1.70 |
13 |
648 |
+3 |
Jan18 |
170428 |
153.85 |
153.85 |
153.85 |
153.85 |
+1.80 |
0 |
199 |
+0 |
Mar18 |
170428 |
154.55 |
154.55 |
154.55 |
154.55 |
+1.80 |
0 |
43 |
+0 |
Total Volume and Open Interest |
1,802 |
10,539 |
-100 |
Sugar #11(ICE) |
May17 |
170428 |
15.19 |
16.04 |
15.19 |
16.04 |
+0.86 |
22,121 |
30,404 |
-2,782 |
Jul17 |
170428 |
15.40 |
16.24 |
15.40 |
16.13 |
+0.70 |
88,969 |
375,685 |
+4,308 |
Oct17 |
170428 |
15.68 |
16.41 |
15.66 |
16.32 |
+0.64 |
31,180 |
154,911 |
+3,762 |
Mar18 |
170428 |
16.26 |
16.94 |
16.26 |
16.86 |
+0.59 |
15,212 |
112,163 |
-1,659 |
May18 |
170428 |
16.30 |
16.90 |
16.27 |
16.82 |
+0.56 |
3,323 |
34,528 |
+537 |
Jul18 |
170428 |
16.33 |
16.83 |
16.33 |
16.78 |
+0.53 |
2,272 |
18,398 |
+27 |
Oct18 |
170428 |
16.52 |
16.97 |
16.52 |
16.94 |
+0.49 |
5,717 |
26,641 |
+2,150 |
Mar19 |
170428 |
16.95 |
17.25 |
16.89 |
17.23 |
+0.42 |
561 |
13,049 |
+190 |
Total Volume and Open Interest |
169,625 |
776,953 |
+6,546 |
London Cocoa(LCE) |
May17 |
170428 |
1433 |
1441 |
1394 |
1403 |
-32 |
2,090 |
42,760 |
-652 |
Jul17 |
170428 |
1460 |
1469 |
1410 |
1435 |
-29 |
11,170 |
97,704 |
+854 |
Sep17 |
170428 |
1476 |
1487 |
1431 |
1455 |
-29 |
6,807 |
41,126 |
+230 |
Dec17 |
170428 |
1504 |
1512 |
1460 |
1481 |
-29 |
6,158 |
50,263 |
+1,390 |
Mar18 |
170428 |
1530 |
1537 |
1485 |
1506 |
-30 |
2,834 |
34,348 |
+219 |
May18 |
170428 |
1546 |
1553 |
1502 |
1523 |
-29 |
1,261 |
11,653 |
+346 |
Jul18 |
170428 |
1559 |
1569 |
1520 |
1539 |
-29 |
680 |
7,652 |
+91 |
Total Volume and Open Interest |
31,814 |
291,330 |
+2,832 |
London Sugar(LCE) |
Aug17 |
170428 |
447.10 |
463.40 |
446.60 |
459.50 |
+13.10 |
5,718 |
43,314 |
+23 |
Oct17 |
170428 |
436.30 |
451.00 |
436.10 |
447.70 |
+11.90 |
1,964 |
21,630 |
+298 |
Dec17 |
170428 |
434.10 |
447.40 |
434.00 |
444.80 |
+11.80 |
549 |
8,603 |
-47 |
Mar18 |
170428 |
435.70 |
449.20 |
435.40 |
446.60 |
+11.90 |
250 |
5,645 |
+1 |
May18 |
170428 |
438.00 |
449.60 |
438.00 |
447.20 |
+11.50 |
40 |
2,763 |
+25 |
Total Volume and Open Interest |
8,526 |
83,995 |
+303 |
Cotton(ICE) |
May17 |
170428 |
79.32 |
80.23 |
79.32 |
80.23 |
+0.91 |
22 |
101 |
-45 |
Jul17 |
170428 |
77.85 |
78.97 |
77.65 |
78.87 |
+0.91 |
15,468 |
136,782 |
-47 |
Oct17 |
170428 |
75.33 |
75.99 |
75.33 |
75.99 |
+0.21 |
1 |
80 |
+0 |
Dec17 |
170428 |
74.22 |
74.76 |
73.95 |
74.62 |
+0.32 |
5,201 |
102,142 |
+260 |
Mar18 |
170428 |
73.73 |
74.29 |
73.73 |
74.20 |
+0.14 |
370 |
9,536 |
+198 |
May18 |
170428 |
73.76 |
74.25 |
73.76 |
74.18 |
+0.11 |
44 |
1,161 |
+5 |
Total Volume and Open Interest |
21,217 |
253,351 |
+440 |
Lumber(CME) |
May17 |
170428 |
378.7 |
381.6 |
376.4 |
379.8 |
+2.1 |
337 |
1,342 |
-143 |
Jul17 |
170428 |
388.7 |
390.0 |
383.4 |
386.1 |
+0.1 |
470 |
3,482 |
+127 |
Sep17 |
170428 |
389.6 |
391.0 |
386.4 |
387.9 |
-2.0 |
78 |
686 |
+24 |
Nov17 |
170428 |
382.6 |
383.1 |
381.2 |
382.1 |
-3.1 |
65 |
280 |
+14 |
Total Volume and Open Interest |
950 |
5,876 |
+22 |
Crude Oil(NYM) |
Jun17 |
170428 |
49.27 |
49.76 |
48.80 |
49.33 |
+0.36 |
771,189 |
591,781 |
-10,465 |
Jul17 |
170428 |
49.59 |
50.09 |
49.12 |
49.62 |
+0.31 |
250,769 |
253,980 |
+17,205 |
Aug17 |
170428 |
49.91 |
50.33 |
49.37 |
49.85 |
+0.29 |
100,404 |
114,127 |
+5,196 |
Sep17 |
170428 |
50.04 |
50.56 |
49.63 |
50.08 |
+0.28 |
74,206 |
192,785 |
+3,579 |
Oct17 |
170428 |
50.16 |
50.75 |
49.83 |
50.29 |
+0.28 |
28,759 |
80,665 |
-646 |
Nov17 |
170428 |
50.38 |
50.89 |
50.02 |
50.46 |
+0.28 |
14,097 |
62,660 |
-405 |
Dec17 |
170428 |
50.42 |
51.06 |
50.16 |
50.59 |
+0.27 |
78,578 |
282,527 |
-2,732 |
Jan18 |
170428 |
50.75 |
51.13 |
50.46 |
50.69 |
+0.27 |
5,538 |
62,901 |
+661 |
Feb18 |
170428 |
50.73 |
51.02 |
50.47 |
50.74 |
+0.27 |
4,399 |
35,747 |
+941 |
Mar18 |
170428 |
50.63 |
51.14 |
50.44 |
50.75 |
+0.26 |
6,178 |
55,401 |
-102 |
Apr18 |
170428 |
50.73 |
51.02 |
50.58 |
50.73 |
+0.25 |
3,331 |
20,087 |
-170 |
May18 |
170428 |
50.73 |
50.94 |
50.54 |
50.68 |
+0.24 |
1,655 |
17,085 |
-295 |
Jun18 |
170428 |
50.58 |
51.06 |
50.33 |
50.62 |
+0.23 |
21,246 |
92,261 |
-1,090 |
Jul18 |
170428 |
50.50 |
50.55 |
50.47 |
50.55 |
+0.22 |
3,152 |
13,855 |
+225 |
Aug18 |
170428 |
50.49 |
50.49 |
50.49 |
50.49 |
+0.21 |
3,754 |
9,046 |
-2,816 |
Sep18 |
170428 |
50.44 |
50.44 |
50.44 |
50.44 |
+0.20 |
7,204 |
24,186 |
-1,036 |
Total Volume and Open Interest |
1,415,998 |
2,198,045 |
+7,262 |
e-miNY Crude Oil(NYM) |
Jun17 |
170428 |
49.275 |
49.775 |
48.800 |
49.325 |
+0.350 |
12,300 |
2,273 |
-60 |
Jul17 |
170428 |
49.625 |
50.075 |
49.150 |
49.625 |
+0.325 |
208 |
328 |
+20 |
Aug17 |
170428 |
49.750 |
50.250 |
49.450 |
49.850 |
+0.300 |
53 |
63 |
-4 |
Sep17 |
170428 |
50.125 |
50.475 |
49.625 |
50.075 |
+0.275 |
1 |
189 |
+1 |
Oct17 |
170428 |
50.325 |
50.675 |
49.925 |
50.300 |
+0.300 |
11 |
9 |
-1 |
Nov17 |
170428 |
50.450 |
50.850 |
50.100 |
50.450 |
+0.275 |
8 |
170 |
-8 |
Dec17 |
170428 |
50.600 |
50.975 |
50.250 |
50.600 |
+0.275 |
8 |
295 |
+4 |
Jan18 |
170428 |
50.700 |
50.800 |
50.700 |
50.700 |
+0.275 |
1 |
40 |
+1 |
Feb18 |
170428 |
50.750 |
50.750 |
50.750 |
50.750 |
+0.275 |
0 |
49 |
+0 |
Mar18 |
170428 |
50.750 |
50.750 |
50.750 |
50.750 |
+0.250 |
0 |
10 |
+0 |
Total Volume and Open Interest |
12,595 |
3,646 |
-42 |
NY Harbor ULSD(NYM) |
May17 |
170428 |
151.62 |
152.15 |
149.24 |
150.40 |
-0.32 |
18,156 |
5,596 |
-8,695 |
Jun17 |
170428 |
151.63 |
152.82 |
149.72 |
150.72 |
-0.44 |
86,723 |
130,223 |
+2,297 |
Jul17 |
170428 |
152.33 |
153.52 |
150.54 |
151.53 |
-0.34 |
33,179 |
77,512 |
-1,647 |
Aug17 |
170428 |
153.14 |
154.39 |
151.45 |
152.49 |
-0.24 |
19,615 |
27,451 |
-83 |
Sep17 |
170428 |
155.03 |
155.52 |
152.64 |
153.71 |
-0.17 |
12,633 |
32,787 |
-221 |
Oct17 |
170428 |
155.50 |
156.64 |
154.29 |
155.01 |
-0.09 |
4,949 |
13,308 |
+527 |
Nov17 |
170428 |
157.44 |
157.80 |
155.39 |
156.19 |
-0.01 |
2,473 |
14,088 |
+246 |
Dec17 |
170428 |
157.58 |
158.70 |
156.05 |
157.18 |
+0.06 |
19,007 |
64,524 |
+2,350 |
Jan18 |
170428 |
159.07 |
159.64 |
157.52 |
158.26 |
+0.13 |
1,027 |
10,751 |
+41 |
Feb18 |
170428 |
159.80 |
159.80 |
158.16 |
158.91 |
+0.22 |
501 |
4,035 |
+135 |
Mar18 |
170428 |
159.50 |
159.86 |
158.32 |
159.05 |
+0.30 |
935 |
6,106 |
-246 |
Apr18 |
170428 |
159.10 |
159.10 |
157.90 |
158.43 |
+0.36 |
164 |
2,769 |
+32 |
May18 |
170428 |
158.25 |
158.25 |
157.35 |
158.16 |
+0.30 |
137 |
2,087 |
+31 |
Jun18 |
170428 |
158.88 |
159.37 |
157.16 |
158.15 |
+0.26 |
1,735 |
13,794 |
-192 |
Total Volume and Open Interest |
201,816 |
420,952 |
-5,249 |
RBOB Gasoline(NYM) |
May17 |
170428 |
155.53 |
158.31 |
153.82 |
154.80 |
-0.20 |
23,162 |
5,198 |
-8,624 |
Jun17 |
170428 |
155.97 |
158.79 |
153.86 |
154.81 |
-0.62 |
100,215 |
138,253 |
-1,487 |
Jul17 |
170428 |
156.44 |
159.01 |
154.35 |
155.27 |
-0.55 |
57,285 |
70,910 |
+2,601 |
Aug17 |
170428 |
156.49 |
158.48 |
154.25 |
155.17 |
-0.43 |
32,813 |
29,368 |
-1,156 |
Sep17 |
170428 |
155.46 |
157.29 |
153.40 |
154.31 |
-0.33 |
26,643 |
37,497 |
-1,320 |
Oct17 |
170428 |
144.50 |
145.96 |
142.57 |
143.51 |
-0.07 |
13,316 |
31,361 |
+1,019 |
Nov17 |
170428 |
142.59 |
143.75 |
140.59 |
141.51 |
unch |
5,838 |
21,074 |
+1,329 |
Dec17 |
170428 |
140.36 |
142.14 |
139.05 |
139.98 |
+0.10 |
11,698 |
38,472 |
+298 |
Jan18 |
170428 |
141.75 |
142.02 |
139.44 |
139.94 |
+0.10 |
566 |
5,910 |
+63 |
Feb18 |
170428 |
141.13 |
142.74 |
140.53 |
141.02 |
-0.01 |
336 |
2,835 |
-3 |
Total Volume and Open Interest |
275,399 |
404,645 |
-7,011 |
e-miNY RBOB Gasoline(NYM) |
Jun17 |
170428 |
154.80 |
154.80 |
154.80 |
154.80 |
-0.60 |
|
|
|
Jul17 |
170428 |
155.30 |
155.30 |
155.30 |
155.30 |
-0.50 |
|
|
|
Aug17 |
170428 |
155.20 |
155.20 |
155.20 |
155.20 |
-0.40 |
|
|
|
Sep17 |
170428 |
154.30 |
154.30 |
154.30 |
154.30 |
-0.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jun17 |
170428 |
3.240 |
3.298 |
3.229 |
3.276 |
+0.037 |
139,117 |
269,621 |
-2,011 |
Jul17 |
170428 |
3.324 |
3.374 |
3.310 |
3.353 |
+0.033 |
36,560 |
211,173 |
-899 |
Aug17 |
170428 |
3.351 |
3.400 |
3.341 |
3.380 |
+0.029 |
19,829 |
87,760 |
+2,390 |
Sep17 |
170428 |
3.351 |
3.382 |
3.327 |
3.364 |
+0.026 |
14,113 |
125,047 |
-790 |
Oct17 |
170428 |
3.367 |
3.397 |
3.344 |
3.379 |
+0.025 |
20,559 |
158,108 |
+1,154 |
Nov17 |
170428 |
3.424 |
3.451 |
3.400 |
3.435 |
+0.022 |
7,598 |
51,406 |
+197 |
Dec17 |
170428 |
3.548 |
3.576 |
3.527 |
3.560 |
+0.019 |
6,081 |
71,754 |
+599 |
Jan18 |
170428 |
3.625 |
3.645 |
3.599 |
3.630 |
+0.019 |
11,731 |
101,546 |
+1,457 |
Feb18 |
170428 |
3.590 |
3.611 |
3.582 |
3.595 |
+0.016 |
3,242 |
39,485 |
+222 |
Mar18 |
170428 |
3.485 |
3.523 |
3.483 |
3.507 |
+0.013 |
7,879 |
59,735 |
+116 |
Apr18 |
170428 |
2.962 |
2.979 |
2.958 |
2.971 |
+0.005 |
6,804 |
92,775 |
+579 |
May18 |
170428 |
2.902 |
2.911 |
2.894 |
2.905 |
+0.003 |
2,028 |
31,764 |
+222 |
Jun18 |
170428 |
2.926 |
2.939 |
2.921 |
2.932 |
+0.003 |
1,274 |
17,658 |
-18 |
Jul18 |
170428 |
2.959 |
2.966 |
2.945 |
2.959 |
+0.003 |
408 |
19,366 |
+64 |
Aug18 |
170428 |
2.965 |
2.966 |
2.957 |
2.966 |
+0.004 |
510 |
18,472 |
+67 |
Sep18 |
170428 |
2.939 |
2.941 |
2.929 |
2.940 |
+0.003 |
505 |
14,841 |
+38 |
Total Volume and Open Interest |
282,377 |
1,476,099 |
+4,293 |
Brent Crude Oil(ICE) |
Jun17 |
170428 |
51.58 |
52.12 |
51.31 |
51.73 |
+0.29 |
187,128 |
45,762 |
-52,122 |
Jul17 |
170428 |
51.95 |
52.60 |
51.62 |
52.05 |
+0.23 |
538,784 |
567,257 |
+17,623 |
Aug17 |
170428 |
52.22 |
52.89 |
51.93 |
52.37 |
+0.24 |
211,807 |
272,984 |
+24,448 |
Sep17 |
170428 |
52.46 |
53.10 |
52.15 |
52.60 |
+0.25 |
114,674 |
229,186 |
-745 |
Oct17 |
170428 |
52.57 |
53.25 |
52.32 |
52.78 |
+0.27 |
66,111 |
155,560 |
+6,830 |
Nov17 |
170428 |
52.72 |
53.36 |
52.46 |
52.92 |
+0.29 |
35,298 |
93,723 |
+3,281 |
Dec17 |
170428 |
52.78 |
53.43 |
52.52 |
53.00 |
+0.30 |
150,983 |
289,592 |
+13,832 |
Jan18 |
170428 |
53.15 |
53.44 |
52.61 |
53.05 |
+0.30 |
9,661 |
48,910 |
+594 |
Feb18 |
170428 |
53.10 |
53.40 |
52.71 |
53.06 |
+0.30 |
4,095 |
35,806 |
+660 |
Mar18 |
170428 |
53.06 |
53.06 |
53.06 |
53.06 |
+0.30 |
6,661 |
42,081 |
-241 |
Apr18 |
170428 |
53.05 |
53.05 |
53.05 |
53.05 |
+0.31 |
1,490 |
20,479 |
-1 |
May18 |
170428 |
53.03 |
53.03 |
53.03 |
53.03 |
+0.32 |
1,341 |
20,484 |
+42 |
Jun18 |
170428 |
53.16 |
53.32 |
52.56 |
52.99 |
+0.33 |
21,509 |
95,019 |
+1,746 |
Jul18 |
170428 |
52.79 |
52.96 |
52.79 |
52.96 |
+0.33 |
1,059 |
14,461 |
+270 |
Total Volume and Open Interest |
1,407,046 |
2,413,090 |
+21,813 |
Gas Oil(ICE) |
May17 |
170428 |
458.00 |
461.00 |
451.25 |
454.00 |
+2.75 |
68,597 |
143,758 |
-9,830 |
Jun17 |
170428 |
456.00 |
462.50 |
452.75 |
455.50 |
+2.50 |
131,146 |
166,853 |
+4,294 |
Jul17 |
170428 |
460.00 |
464.75 |
455.00 |
457.75 |
+2.50 |
80,369 |
105,268 |
-3,754 |
Aug17 |
170428 |
461.75 |
467.00 |
457.75 |
460.50 |
+2.75 |
34,553 |
50,722 |
-4,838 |
Sep17 |
170428 |
464.50 |
469.75 |
460.75 |
463.25 |
+2.75 |
28,303 |
55,967 |
+707 |
Oct17 |
170428 |
468.75 |
473.00 |
464.75 |
466.75 |
+2.75 |
12,117 |
44,678 |
-132 |
Nov17 |
170428 |
470.75 |
474.25 |
466.00 |
468.25 |
+3.00 |
4,103 |
20,694 |
+787 |
Dec17 |
170428 |
470.25 |
475.50 |
466.25 |
469.00 |
+2.75 |
43,331 |
94,709 |
+3,663 |
Jan18 |
170428 |
475.00 |
477.25 |
469.50 |
471.25 |
+3.00 |
4,532 |
18,647 |
-64 |
Feb18 |
170428 |
477.75 |
478.75 |
472.25 |
472.75 |
+3.00 |
2,315 |
10,500 |
+703 |
Total Volume and Open Interest |
424,107 |
897,266 |
-6,337 |
Ethanol(CBOT) |
May17 |
170428 |
1.570 |
1.570 |
1.550 |
1.558 |
-0.034 |
209 |
269 |
-104 |
Jun17 |
170428 |
1.576 |
1.576 |
1.548 |
1.560 |
-0.025 |
438 |
3,073 |
+93 |
Jul17 |
170428 |
1.560 |
1.565 |
1.541 |
1.551 |
-0.022 |
70 |
258 |
+21 |
Aug17 |
170428 |
1.543 |
1.551 |
1.542 |
1.542 |
-0.018 |
6 |
518 |
+0 |
Sep17 |
170428 |
1.539 |
1.543 |
1.532 |
1.532 |
-0.013 |
1 |
88 |
+0 |
Oct17 |
170428 |
1.524 |
1.524 |
1.524 |
1.524 |
-0.013 |
0 |
150 |
+0 |
Nov17 |
170428 |
1.506 |
1.506 |
1.506 |
1.506 |
-0.013 |
126 |
77 |
-20 |
Dec17 |
170428 |
1.486 |
1.486 |
1.486 |
1.486 |
-0.013 |
0 |
320 |
+0 |
Total Volume and Open Interest |
850 |
4,756 |
-10 |
WTI Crude Oil(ICE) |
Jun17 |
170428 |
49.16 |
49.75 |
48.79 |
49.33 |
+0.36 |
88,219 |
94,252 |
-9,787 |
Jul17 |
170428 |
49.48 |
50.08 |
49.12 |
49.62 |
+0.31 |
116,317 |
79,609 |
+5,900 |
Aug17 |
170428 |
49.78 |
50.33 |
49.38 |
49.85 |
+0.29 |
54,905 |
37,576 |
+2,833 |
Sep17 |
170428 |
50.19 |
50.56 |
49.64 |
50.08 |
+0.28 |
25,289 |
46,316 |
+764 |
Oct17 |
170428 |
50.42 |
50.75 |
49.85 |
50.29 |
+0.28 |
9,448 |
22,707 |
-111 |
Nov17 |
170428 |
50.63 |
50.89 |
50.07 |
50.46 |
+0.28 |
4,644 |
5,537 |
+5 |
Dec17 |
170428 |
50.75 |
51.05 |
50.18 |
50.59 |
+0.27 |
25,208 |
106,987 |
-1,306 |
Jan18 |
170428 |
50.93 |
50.93 |
50.44 |
50.69 |
+0.27 |
529 |
7,089 |
+84 |
Feb18 |
170428 |
50.74 |
50.74 |
50.74 |
50.74 |
+0.27 |
266 |
4,279 |
-33 |
Mar18 |
170428 |
50.75 |
50.75 |
50.75 |
50.75 |
+0.26 |
267 |
9,588 |
-10 |
Apr18 |
170428 |
50.73 |
50.73 |
50.73 |
50.73 |
+0.25 |
133 |
2,490 |
-114 |
May18 |
170428 |
50.68 |
50.68 |
50.68 |
50.68 |
+0.24 |
106 |
1,196 |
-9 |
Jun18 |
170428 |
50.52 |
50.66 |
50.44 |
50.62 |
+0.23 |
2,043 |
36,094 |
+303 |
Jul18 |
170428 |
50.55 |
50.55 |
50.55 |
50.55 |
+0.22 |
20 |
373 |
-12 |
Aug18 |
170428 |
50.49 |
50.49 |
50.49 |
50.49 |
+0.21 |
1 |
1,539 |
+1 |
Sep18 |
170428 |
50.44 |
50.44 |
50.44 |
50.44 |
+0.20 |
52 |
2,068 |
-2 |
Total Volume and Open Interest |
336,177 |
594,425 |
-2,767 |
US Dollar Index(ICE) |
Jun17 |
170428 |
99.070 |
99.125 |
98.580 |
98.897 |
-0.058 |
40,179 |
67,807 |
-807 |
Sep17 |
170428 |
98.930 |
98.950 |
98.445 |
98.743 |
-0.052 |
156 |
1,289 |
+45 |
Dec17 |
170428 |
98.770 |
98.770 |
98.255 |
98.567 |
-0.053 |
6 |
583 |
+4 |
Total Volume and Open Interest |
40,346 |
69,765 |
-756 |
Australian Dollar(CME) |
Jun17 |
170428 |
74.64 |
74.84 |
74.41 |
74.76 |
+0.12 |
81,571 |
110,052 |
-1,564 |
Sep17 |
170428 |
74.50 |
74.73 |
74.33 |
74.67 |
+0.13 |
89 |
1,425 |
+37 |
Dec17 |
170428 |
74.45 |
74.60 |
74.24 |
74.58 |
+0.12 |
2 |
118 |
+2 |
Total Volume and Open Interest |
81,810 |
111,954 |
-1,491 |
British Pound(CME) |
Jun17 |
170428 |
129.22 |
129.83 |
129.06 |
129.64 |
+0.40 |
112,294 |
259,595 |
-779 |
Sep17 |
170428 |
129.44 |
130.16 |
129.41 |
129.99 |
+0.41 |
309 |
786 |
+4 |
Dec17 |
170428 |
130.31 |
130.50 |
129.81 |
130.37 |
+0.41 |
10 |
523 |
+6 |
Total Volume and Open Interest |
112,812 |
261,987 |
-644 |
Canadian Dollar(CME) |
Jun17 |
170428 |
73.39 |
73.44 |
73.06 |
73.20 |
-0.28 |
94,035 |
175,668 |
+7,805 |
Sep17 |
170428 |
73.51 |
73.55 |
73.18 |
73.32 |
-0.27 |
1,035 |
2,994 |
+175 |
Dec17 |
170428 |
73.45 |
73.58 |
73.33 |
73.43 |
-0.29 |
88 |
1,863 |
-21 |
Mar18 |
170428 |
73.57 |
73.57 |
73.47 |
73.57 |
-0.27 |
3 |
111 |
+3 |
Total Volume and Open Interest |
95,250 |
181,336 |
+7,994 |
Japanese Yen(CME) |
Jun17 |
170428 |
90.03 |
90.20 |
89.68 |
89.94 |
-0.13 |
134,787 |
196,999 |
-965 |
Sep17 |
170428 |
90.57 |
90.57 |
90.06 |
90.32 |
-0.13 |
192 |
2,513 |
+6 |
Dec17 |
170428 |
90.76 |
90.93 |
90.56 |
90.76 |
-0.13 |
0 |
187 |
+0 |
Total Volume and Open Interest |
135,433 |
200,314 |
-989 |
Swiss Franc(CME) |
Jun17 |
170428 |
100.87 |
101.38 |
100.71 |
100.88 |
-0.08 |
23,344 |
45,824 |
+588 |
Sep17 |
170428 |
101.80 |
101.94 |
101.33 |
101.48 |
-0.08 |
0 |
215 |
+0 |
Dec17 |
170428 |
102.13 |
102.43 |
102.05 |
102.13 |
-0.07 |
3 |
15 |
+3 |
Total Volume and Open Interest |
23,347 |
46,061 |
+591 |
EuroFX(CME) |
Jun17 |
170428 |
108.98 |
109.73 |
108.82 |
109.21 |
+0.12 |
246,616 |
405,860 |
+2,696 |
Sep17 |
170428 |
109.42 |
110.25 |
109.35 |
109.74 |
+0.14 |
1,205 |
3,298 |
+117 |
Dec17 |
170428 |
110.70 |
110.76 |
109.96 |
110.31 |
+0.14 |
38 |
677 |
-2 |
Total Volume and Open Interest |
250,311 |
411,126 |
+2,700 |
Mexican Peso(CME) |
May17 |
170428 |
529.25 |
529.25 |
529.25 |
529.25 |
+5.25 |
0 |
10 |
+0 |
Jun17 |
170428 |
520.88 |
527.38 |
519.63 |
526.25 |
+5.38 |
59,676 |
177,283 |
+338 |
Total Volume and Open Interest |
59,795 |
177,621 |
+454 |
Brazilian Real(CME) |
May17 |
170428 |
314.80 |
315.00 |
312.65 |
312.65 |
-2.10 |
2,842 |
13,413 |
-274 |
Jun17 |
170428 |
312.40 |
312.75 |
308.65 |
312.35 |
+0.15 |
3,419 |
23,247 |
+1,009 |
Jul17 |
170428 |
310.70 |
310.70 |
307.20 |
310.60 |
+0.20 |
|
|
|
Aug17 |
170428 |
308.40 |
308.40 |
308.40 |
308.40 |
+0.20 |
|
|
|
Total Volume and Open Interest |
6,261 |
36,660 |
+735 |
30-Year T-Bonds(CBOT) |
Jun17 |
170428 |
152~230 |
153~020 |
151~280 |
152~310 |
+0~080 |
224,535 |
648,609 |
-49 |
Sep17 |
170428 |
151~200 |
151~270 |
150~230 |
151~250 |
+0~080 |
181 |
625 |
+117 |
Dec17 |
170428 |
151~250 |
151~250 |
151~250 |
151~250 |
+0~080 |
|
|
|
Total Volume and Open Interest |
224,716 |
649,234 |
+68 |
10-Year T-Notes(CBOT) |
Jun17 |
170428 |
125~210 |
125~240 |
125~090 |
125~230 |
+0~025 |
1,417,606 |
3,213,582 |
-12,818 |
Sep17 |
170428 |
124~315 |
125~130 |
124~310 |
125~125 |
+0~025 |
2,673 |
10,500 |
+698 |
Dec17 |
170428 |
125~125 |
125~125 |
125~125 |
125~125 |
+0~025 |
|
|
|
Total Volume and Open Interest |
1,420,279 |
3,224,082 |
-12,120 |
5-Year T-Notes(CBOT) |
Jun17 |
170428 |
118~124 |
118~142 |
118~052 |
118~130 |
+0~004 |
636,628 |
3,219,576 |
-11,131 |
Sep17 |
170428 |
117~192 |
117~280 |
117~192 |
117~266 |
+0~002 |
1,891 |
9,773 |
+1,569 |
Dec17 |
170428 |
117~266 |
117~266 |
117~266 |
117~266 |
+0~002 |
|
|
|
Total Volume and Open Interest |
638,519 |
3,229,349 |
-9,562 |
2 Year T-Notes(CBOT) |
Jun17 |
170428 |
108~102 |
108~110 |
108~082 |
108~096 |
-0~006 |
176,561 |
1,382,677 |
+7,299 |
Sep17 |
170428 |
108~052 |
108~052 |
108~032 |
108~046 |
-0~006 |
16 |
1,679 |
+16 |
Dec17 |
170428 |
108~046 |
108~046 |
108~046 |
108~046 |
-0~006 |
|
|
|
Total Volume and Open Interest |
176,577 |
1,384,356 |
+7,315 |
Eurodollars(CME) |
Jun17 |
170428 |
98.720 |
98.720 |
98.700 |
98.715 |
-0.005 |
178,187 |
1,491,402 |
-38,413 |
Sep17 |
170428 |
98.605 |
98.610 |
98.580 |
98.600 |
unch |
215,491 |
1,387,118 |
+24,826 |
Dec17 |
170428 |
98.520 |
98.525 |
98.490 |
98.515 |
unch |
285,237 |
1,597,276 |
-1,031 |
Mar18 |
170428 |
98.440 |
98.445 |
98.400 |
98.430 |
-0.005 |
148,717 |
1,096,786 |
-15,772 |
Jun18 |
170428 |
98.350 |
98.355 |
98.305 |
98.335 |
-0.010 |
183,478 |
993,265 |
+23,185 |
Sep18 |
170428 |
98.255 |
98.265 |
98.205 |
98.240 |
-0.010 |
128,467 |
859,167 |
+4,044 |
Dec18 |
170428 |
98.160 |
98.170 |
98.105 |
98.145 |
-0.010 |
155,817 |
1,378,614 |
-101,249 |
Mar19 |
170428 |
98.100 |
98.105 |
98.040 |
98.085 |
-0.010 |
86,141 |
735,171 |
-21 |
Jun19 |
170428 |
98.035 |
98.045 |
97.975 |
98.025 |
-0.005 |
81,491 |
689,568 |
+5,830 |
Sep19 |
170428 |
97.975 |
97.985 |
97.915 |
97.970 |
unch |
67,169 |
608,383 |
-1,332 |
Dec19 |
170428 |
97.890 |
97.905 |
97.835 |
97.890 |
unch |
85,651 |
626,866 |
+9,572 |
Mar20 |
170428 |
97.845 |
97.855 |
97.790 |
97.845 |
unch |
64,413 |
382,007 |
+297 |
Jun20 |
170428 |
97.790 |
97.805 |
97.735 |
97.800 |
+0.005 |
60,731 |
252,915 |
+16,893 |
Sep20 |
170428 |
97.745 |
97.760 |
97.690 |
97.755 |
+0.010 |
35,271 |
203,787 |
-584 |
Dec20 |
170428 |
97.680 |
97.700 |
97.630 |
97.695 |
+0.010 |
43,085 |
304,178 |
+14,420 |
Mar21 |
170428 |
97.640 |
97.665 |
97.590 |
97.655 |
+0.010 |
34,606 |
118,033 |
+1,140 |
Jun21 |
170428 |
97.595 |
97.615 |
97.545 |
97.610 |
+0.015 |
24,543 |
126,851 |
-486 |
Sep21 |
170428 |
97.540 |
97.575 |
97.495 |
97.565 |
+0.020 |
27,170 |
72,346 |
-2,449 |
Total Volume and Open Interest |
1,981,519 |
13,263,828 |
-55,644 |
Ultra T-Bond(CBOT) |
Jun17 |
170428 |
162~19 |
163~03 |
161~16 |
162~30 |
+0~13 |
79,511 |
727,329 |
-5,007 |
Sep17 |
170428 |
161~28 |
161~28 |
160~20 |
161~28 |
+0~13 |
575 |
1,615 |
+359 |
Dec17 |
170428 |
161~28 |
161~28 |
161~28 |
161~28 |
+0~13 |
|
|
|
Total Volume and Open Interest |
80,086 |
728,944 |
-4,648 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170428 |
135~090 |
135~160 |
134~250 |
135~145 |
+0~055 |
86,230 |
353,876 |
+2,190 |
Sep17 |
170428 |
134~225 |
134~225 |
134~225 |
134~225 |
+0~055 |
|
|
|
Dec17 |
170428 |
134~225 |
134~225 |
134~225 |
134~225 |
+0~055 |
|
|
|
Total Volume and Open Interest |
86,230 |
353,876 |
+2,190 |
30 Day Federal Funds(CBOT) |
Apr17 |
170428 |
99.105 |
99.105 |
99.103 |
99.105 |
unch |
9,043 |
397,035 |
-6,469 |
May17 |
170428 |
99.095 |
99.095 |
99.090 |
99.095 |
unch |
7,848 |
225,434 |
-23,464 |
Jun17 |
170428 |
99.005 |
99.005 |
99.000 |
99.005 |
unch |
13,983 |
69,591 |
-35,534 |
Jul17 |
170428 |
98.935 |
98.935 |
98.915 |
98.930 |
unch |
33,922 |
150,982 |
-6,002 |
Aug17 |
170428 |
98.915 |
98.915 |
98.895 |
98.910 |
unch |
20,414 |
114,127 |
+215 |
Sep17 |
170428 |
98.875 |
98.875 |
98.860 |
98.875 |
unch |
6,655 |
25,792 |
+1,112 |
Total Volume and Open Interest |
191,225 |
1,646,289 |
-68,122 |
Japanese Govt Bonds(SGX) |
Jun17 |
170428 |
151.00 |
151.07 |
150.95 |
151.03 |
+0.04 |
704 |
20,048 |
-30 |
Sep17 |
170428 |
151.03 |
151.03 |
151.03 |
151.03 |
+0.04 |
|
|
|
Dec17 |
170428 |
151.03 |
151.03 |
151.03 |
151.03 |
+0.04 |
|
|
|
Total Volume and Open Interest |
704 |
20,048 |
-30 |
Euro-Buxl(EUREX) |
Jun17 |
170428 |
169.90 |
169.94 |
167.86 |
169.16 |
-0.80 |
49,134 |
193,819 |
-1,337 |
Sep17 |
170428 |
167.44 |
167.48 |
166.20 |
167.34 |
-0.82 |
889 |
6,921 |
+3,440 |
Dec17 |
170428 |
165.62 |
165.62 |
165.62 |
165.62 |
-0.80 |
|
|
|
Total Volume and Open Interest |
50,023 |
200,740 |
+2,103 |
Euro-Bund(EUREX) |
Jun17 |
170428 |
161.94 |
161.98 |
161.26 |
161.78 |
-0.23 |
774,193 |
2,068,226 |
-16,561 |
Sep17 |
170428 |
163.70 |
163.70 |
163.04 |
163.57 |
-0.24 |
7,120 |
131,995 |
+13,337 |
Dec17 |
170428 |
161.08 |
161.08 |
161.08 |
161.08 |
-0.23 |
5 |
8 |
+0 |
Total Volume and Open Interest |
781,318 |
2,200,229 |
-3,224 |
Euro-Bobl(EUREX) |
Jun17 |
170428 |
131.86 |
131.92 |
131.60 |
131.86 |
-0.06 |
533,694 |
1,369,788 |
+14,408 |
Sep17 |
170428 |
132.39 |
132.66 |
132.39 |
132.61 |
-0.05 |
7,149 |
26,624 |
-1,104 |
Dec17 |
170428 |
131.56 |
131.56 |
131.56 |
131.56 |
-0.06 |
|
|
|
Total Volume and Open Interest |
540,843 |
1,396,412 |
+13,304 |
Euro-Schatz(EUREX) |
Jun17 |
170428 |
112.24 |
112.26 |
112.18 |
112.24 |
-0.03 |
366,407 |
1,352,066 |
-33,402 |
Sep17 |
170428 |
112.08 |
112.09 |
112.04 |
112.09 |
-0.03 |
1,430 |
4,451 |
+804 |
Dec17 |
170428 |
113.04 |
113.04 |
113.04 |
113.04 |
-0.03 |
|
|
|
Total Volume and Open Interest |
367,837 |
1,356,517 |
-32,598 |
3-Mth Euribor(EUREX) |
Jun17 |
170428 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
3 |
34,217 |
-3 |
Sep17 |
170428 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
1 |
4,830 |
+1 |
Dec17 |
170428 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
1 |
6,624 |
+0 |
Total Volume and Open Interest |
62 |
72,308 |
+248 |
Long Gilt(LIFFE) |
Jun17 |
170428 |
128~11 |
128~12 |
127~29 |
128~09 |
-0~06 |
148,130 |
693,726 |
+4,566 |
Sep17 |
170428 |
127~06 |
127~06 |
127~06 |
127~06 |
-0~06 |
0 |
2 |
+0 |
Total Volume and Open Interest |
148,130 |
693,728 |
+4,566 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170428 |
99.67 |
99.67 |
99.66 |
99.67 |
unch |
30,325 |
362,163 |
-11,010 |
Sep17 |
170428 |
99.64 |
99.64 |
99.63 |
99.63 |
-0.01 |
57,309 |
444,220 |
-11,086 |
Dec17 |
170428 |
99.60 |
99.61 |
99.59 |
99.60 |
-0.01 |
67,401 |
424,285 |
-936 |
Mar18 |
170428 |
99.58 |
99.58 |
99.56 |
99.57 |
-0.01 |
40,899 |
341,747 |
-1,943 |
Jun18 |
170428 |
99.54 |
99.54 |
99.52 |
99.53 |
-0.02 |
53,028 |
388,198 |
+1,445 |
Sep18 |
170428 |
99.51 |
99.51 |
99.48 |
99.49 |
-0.02 |
42,057 |
244,162 |
-1,619 |
Total Volume and Open Interest |
459,290 |
3,271,984 |
-22,792 |
3-Mth Euribor(LIFFE) |
Jun17 |
170428 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
92,396 |
458,801 |
-10,262 |
Sep17 |
170428 |
100.310 |
100.320 |
100.305 |
100.320 |
+0.005 |
99,431 |
453,277 |
+1,347 |
Dec17 |
170428 |
100.290 |
100.290 |
100.275 |
100.285 |
-0.005 |
135,822 |
389,689 |
+7,407 |
Total Volume and Open Interest |
1,215,035 |
4,120,337 |
+22,800 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170428 |
98.27 |
98.28 |
98.26 |
98.28 |
+0.01 |
2,570 |
142,184 |
-3,153 |
Sep17 |
170428 |
98.27 |
98.29 |
98.26 |
98.29 |
+0.02 |
9,748 |
199,497 |
-1,257 |
Dec17 |
170428 |
98.23 |
98.26 |
98.23 |
98.26 |
+0.02 |
13,554 |
205,684 |
-2,670 |
Mar18 |
170428 |
98.17 |
98.21 |
98.17 |
98.20 |
+0.02 |
9,163 |
142,581 |
+148 |
Jun18 |
170428 |
98.10 |
98.13 |
98.10 |
98.13 |
+0.03 |
7,838 |
115,948 |
-1,335 |
Sep18 |
170428 |
98.01 |
98.04 |
98.01 |
98.04 |
+0.02 |
6,011 |
82,785 |
+535 |
Dec18 |
170428 |
97.93 |
97.96 |
97.93 |
97.96 |
+0.03 |
5,286 |
53,120 |
+79 |
Mar19 |
170428 |
97.85 |
97.88 |
97.85 |
97.88 |
+0.03 |
1,445 |
34,602 |
-109 |
Jun19 |
170428 |
97.77 |
97.80 |
97.77 |
97.80 |
+0.03 |
85 |
9,617 |
+17 |
Sep19 |
170428 |
97.72 |
97.72 |
97.72 |
97.72 |
+0.02 |
20 |
616 |
-20 |
Total Volume and Open Interest |
55,720 |
991,964 |
-7,765 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170428 |
97.36 |
97.41 |
97.36 |
97.40 |
+0.04 |
111,623 |
933,152 |
-2,810 |
Sep17 |
170428 |
97.40 |
97.40 |
97.40 |
97.40 |
+0.04 |
0 |
219 |
+0 |
Total Volume and Open Interest |
111,623 |
933,371 |
-2,810 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170428 |
98.13 |
98.18 |
98.13 |
98.17 |
+0.03 |
129,437 |
914,918 |
-3,103 |
Sep17 |
170428 |
98.17 |
98.17 |
98.17 |
98.17 |
+0.03 |
|
|
|
Total Volume and Open Interest |
129,437 |
914,918 |
-3,103 |
Gold(CMX) |
Jun17 |
170428 |
1265.2 |
1269.9 |
1264.2 |
1268.3 |
+2.4 |
210,731 |
336,256 |
-2,509 |
Aug17 |
170428 |
1268.7 |
1273.0 |
1268.0 |
1271.7 |
+2.4 |
2,462 |
52,690 |
+1,124 |
Oct17 |
170428 |
1271.6 |
1276.1 |
1271.5 |
1275.0 |
+2.4 |
206 |
7,780 |
+92 |
Dec17 |
170428 |
1275.2 |
1279.7 |
1274.5 |
1278.3 |
+2.4 |
1,210 |
52,935 |
+267 |
Feb18 |
170428 |
1279.5 |
1282.9 |
1279.5 |
1281.7 |
+2.4 |
106 |
7,793 |
+27 |
Apr18 |
170428 |
1283.9 |
1285.2 |
1283.9 |
1285.2 |
+2.4 |
6 |
1,827 |
-3 |
Jun18 |
170428 |
1288.4 |
1288.9 |
1288.0 |
1288.9 |
+2.4 |
12 |
5,128 |
-3 |
Aug18 |
170428 |
1291.0 |
1292.6 |
1291.0 |
1292.6 |
+2.4 |
0 |
308 |
+0 |
Oct18 |
170428 |
1296.3 |
1296.3 |
1296.3 |
1296.3 |
+2.4 |
0 |
22 |
+0 |
Dec18 |
170428 |
1300.1 |
1300.1 |
1300.1 |
1300.1 |
+2.4 |
3 |
5,909 |
-2 |
Feb19 |
170428 |
1303.9 |
1303.9 |
1303.9 |
1303.9 |
+2.4 |
0 |
2 |
+0 |
Total Volume and Open Interest |
214,942 |
475,179 |
-1,088 |
Silver(CMX) |
May17 |
170428 |
1722.5 |
1737.5 |
1711.5 |
1719.1 |
-7.4 |
35,737 |
3,360 |
-14,003 |
Jul17 |
170428 |
1728.0 |
1744.5 |
1718.5 |
1726.2 |
-7.2 |
96,192 |
156,597 |
+4,538 |
Sep17 |
170428 |
1736.0 |
1751.5 |
1726.0 |
1733.6 |
-7.2 |
3,069 |
12,422 |
+698 |
Dec17 |
170428 |
1750.5 |
1762.0 |
1737.0 |
1744.3 |
-7.2 |
2,901 |
23,966 |
+1,168 |
Mar18 |
170428 |
1762.0 |
1762.0 |
1754.5 |
1755.1 |
-7.2 |
32 |
712 |
+32 |
May18 |
170428 |
1762.5 |
1762.5 |
1762.5 |
1762.5 |
-7.2 |
0 |
311 |
+0 |
Jul18 |
170428 |
1770.0 |
1770.0 |
1770.0 |
1770.0 |
-7.2 |
0 |
258 |
+0 |
Total Volume and Open Interest |
138,820 |
199,761 |
-7,480 |
Platinum(NYMEX) |
Jul17 |
170428 |
946.1 |
955.3 |
945.3 |
948.7 |
-0.1 |
14,682 |
60,351 |
+1,005 |
Oct17 |
170428 |
952.1 |
958.2 |
949.1 |
952.1 |
-0.2 |
321 |
6,087 |
+135 |
Jan18 |
170428 |
959.2 |
960.8 |
955.9 |
955.9 |
-0.2 |
5 |
478 |
+2 |
Apr18 |
170428 |
959.9 |
959.9 |
959.9 |
959.9 |
+0.3 |
0 |
65 |
+0 |
Total Volume and Open Interest |
15,021 |
67,063 |
+1,148 |
Palladium(NYMEX) |
Jun17 |
170428 |
813.50 |
830.35 |
813.05 |
826.70 |
+13.70 |
5,634 |
31,663 |
+662 |
Sep17 |
170428 |
814.25 |
829.25 |
813.85 |
826.45 |
+13.60 |
289 |
3,664 |
+171 |
Dec17 |
170428 |
823.50 |
826.60 |
823.50 |
826.60 |
+13.60 |
6 |
155 |
+2 |
Total Volume and Open Interest |
5,929 |
35,482 |
+835 |
Copper(CMX) |
May17 |
170428 |
258.35 |
260.20 |
257.75 |
259.65 |
+1.65 |
18,997 |
7,409 |
-8,264 |
Jul17 |
170428 |
259.60 |
261.60 |
258.75 |
260.75 |
+1.45 |
85,877 |
128,880 |
+3,380 |
Sep17 |
170428 |
260.90 |
262.55 |
259.95 |
261.75 |
+1.35 |
5,270 |
30,293 |
+658 |
Dec17 |
170428 |
262.40 |
264.10 |
261.70 |
263.30 |
+1.30 |
2,992 |
39,117 |
-296 |
Mar18 |
170428 |
263.30 |
264.95 |
263.00 |
264.45 |
+1.25 |
153 |
11,795 |
-10 |
Total Volume and Open Interest |
114,706 |
247,307 |
-4,367 |
E-mini DJIA Index(CBOT) |
Jun17 |
170428 |
20896 |
20929 |
20859 |
20874 |
-24 |
116,450 |
131,070 |
-1,389 |
Sep17 |
170428 |
20842 |
20876 |
20817 |
20828 |
-21 |
75 |
415 |
-7 |
Dec17 |
170428 |
20779 |
20780 |
20779 |
20780 |
-23 |
2 |
38 |
-1 |
Mar18 |
170428 |
20750 |
20750 |
20750 |
20750 |
-23 |
|
|
|
Total Volume and Open Interest |
116,527 |
131,523 |
-1,397 |
S & P 500(CME) |
Jun17 |
170428 |
2385.20 |
2388.40 |
2378.50 |
2380.50 |
-5.60 |
3,219 |
63,344 |
-467 |
Sep17 |
170428 |
2378.00 |
2384.60 |
2375.60 |
2378.00 |
-5.60 |
207 |
225 |
+183 |
Dec17 |
170428 |
2376.20 |
2382.80 |
2373.80 |
2376.20 |
-5.60 |
0 |
50 |
+0 |
Mar18 |
170428 |
2374.20 |
2380.80 |
2371.80 |
2374.20 |
-5.60 |
|
|
|
Total Volume and Open Interest |
3,426 |
63,619 |
-284 |
S & P 500 E-Mini(CME) |
Jun17 |
170428 |
2386.25 |
2388.75 |
2378.25 |
2380.50 |
-5.50 |
1,115,269 |
2,923,644 |
-14,414 |
Sep17 |
170428 |
2383.00 |
2386.25 |
2376.00 |
2378.00 |
-5.50 |
4,122 |
15,946 |
+2,020 |
Dec17 |
170428 |
2382.25 |
2384.00 |
2374.75 |
2376.25 |
-5.50 |
83 |
6,287 |
-7 |
Mar18 |
170428 |
2377.75 |
2377.75 |
2373.25 |
2374.25 |
-5.50 |
2 |
26 |
+0 |
Total Volume and Open Interest |
1,119,476 |
2,945,903 |
-12,401 |
NASDAQ 100 E-Mini(CME) |
Jun17 |
170428 |
5584.50 |
5597.75 |
5571.75 |
5580.50 |
-10.50 |
194,734 |
273,340 |
+2,468 |
Sep17 |
170428 |
5591.00 |
5602.25 |
5578.25 |
5586.25 |
-10.50 |
151 |
707 |
+58 |
Dec17 |
170428 |
5585.75 |
5595.00 |
5583.75 |
5590.75 |
-10.50 |
21 |
201 |
+5 |
Total Volume and Open Interest |
194,906 |
274,262 |
+2,531 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170428 |
1748.60 |
1750.90 |
1728.70 |
1730.00 |
-17.70 |
13,583 |
95,002 |
-924 |
Sep17 |
170428 |
1728.60 |
1747.60 |
1728.60 |
1728.60 |
-17.70 |
0 |
1 |
+0 |
Dec17 |
170428 |
1725.30 |
1725.30 |
1725.30 |
1725.30 |
-17.70 |
|
|
|
Total Volume and Open Interest |
13,583 |
95,003 |
-924 |
Volatility Index(CBOE) |
Apr17 |
170419 |
14.75 |
14.85 |
14.15 |
14.30 |
-0.43 |
95,583 |
0 |
-96,563 |
May17 |
170428 |
12.37 |
12.50 |
12.20 |
12.28 |
-0.10 |
78,951 |
237,041 |
-3,582 |
Jun17 |
170428 |
13.10 |
13.30 |
13.05 |
13.13 |
unch |
44,970 |
114,961 |
+7,205 |
Jul17 |
170428 |
14.07 |
14.20 |
13.98 |
14.00 |
-0.08 |
14,344 |
53,221 |
+551 |
Total Volume and Open Interest |
151,509 |
498,622 |
+6,084 |
S & P 600(CME) |
Jun17 |
170428 |
851.20 |
851.20 |
851.20 |
851.20 |
-11.10 |
|
|
|
Sep17 |
170428 |
849.90 |
849.90 |
849.90 |
849.90 |
-11.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun17 |
170428 |
1418.60 |
1420.90 |
1394.00 |
1398.40 |
-20.70 |
140,854 |
469,004 |
+119,116 |
Sep17 |
170428 |
1410.50 |
1410.50 |
1397.40 |
1397.40 |
-20.70 |
152,058 |
418,943 |
+46,539 |
Dec17 |
170428 |
1396.40 |
1396.40 |
1396.40 |
1396.40 |
-20.70 |
169,302 |
315,356 |
+33,276 |
Total Volume and Open Interest |
119,156 |
583,655 |
-6,087 |
Nikkei 225(CME) |
Jun17 |
170428 |
19255 |
19285 |
19170 |
19235 |
-20 |
8,953 |
39,087 |
-46 |
Sep17 |
170428 |
19265 |
19295 |
19215 |
19265 |
-15 |
23 |
211 |
-1 |
Total Volume and Open Interest |
8,976 |
39,298 |
-47 |
Nikkei 225(SGX) |
Jun17 |
170428 |
19290 |
19300 |
19160 |
19185 |
-95 |
80,840 |
211,102 |
+2,521 |
Sep17 |
170428 |
19210 |
19210 |
19150 |
19150 |
-95 |
18 |
1,182 |
-5 |
Dec17 |
170428 |
19035 |
19035 |
19035 |
19035 |
-95 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
80,889 |
222,694 |
+2,526 |
Nikkei 225 Mini(JPX) |
Jun17 |
170427 |
19260 |
19325 |
19170 |
19290 |
+10 |
902,155 |
453,029 |
+1,686 |
Sep17 |
170427 |
19210 |
19280 |
19130 |
19250 |
+10 |
8,368 |
12,346 |
+1,420 |
Dec17 |
170428 |
19105 |
19125 |
18995 |
19040 |
-80 |
533 |
2,804 |
+0 |
Total Volume and Open Interest |
824,303 |
543,028 |
+8,407 |
Nikkei 225(JPX) |
Jun17 |
170427 |
19260 |
19330 |
19170 |
19290 |
+10 |
73,824 |
344,797 |
-1,022 |
Sep17 |
170427 |
19210 |
19280 |
19130 |
19250 |
+10 |
523 |
14,994 |
+112 |
Dec17 |
170427 |
19080 |
19180 |
18910 |
19120 |
+20 |
14 |
36,923 |
+501 |
Total Volume and Open Interest |
74,369 |
458,223 |
+1,144 |
Nikkei 225(CME) Yen |
Jun17 |
170428 |
19235 |
19275 |
19160 |
19215 |
-20 |
46,880 |
73,280 |
+272 |
Sep17 |
170428 |
19175 |
19200 |
19140 |
19175 |
-20 |
3 |
51 |
+0 |
Dec17 |
170428 |
19065 |
19065 |
19065 |
19065 |
-20 |
|
|
|
Total Volume and Open Interest |
46,883 |
73,331 |
+272 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170428 |
19220 |
19220 |
19180 |
19220 |
-10 |
0 |
19 |
+0 |
Sep17 |
170428 |
19180 |
19180 |
19180 |
19180 |
-10 |
|
|
|
Dec17 |
170428 |
19070 |
19070 |
19070 |
19070 |
-10 |
|
|
|
Total Volume and Open Interest |
0 |
19 |
+0 |
CAC 40(EURONEXT) |
May17 |
170428 |
5217.5 |
5236.0 |
5209.0 |
5215.0 |
-0.5 |
79,087 |
400,849 |
+3,044 |
Jun17 |
170428 |
5165.5 |
5183.5 |
5160.5 |
5166.0 |
-0.5 |
1,071 |
32,129 |
+604 |
Jul17 |
170428 |
5155.5 |
5155.5 |
5155.5 |
5155.5 |
-1.0 |
|
|
|
Sep17 |
170428 |
5164.5 |
5164.5 |
5152.0 |
5152.0 |
-1.5 |
0 |
7,092 |
+0 |
Dec17 |
170428 |
5133.0 |
5133.0 |
5133.0 |
5133.0 |
-0.5 |
0 |
2,001 |
+0 |
Mar18 |
170428 |
5122.5 |
5122.5 |
5122.5 |
5122.5 |
-1.5 |
|
|
|
Total Volume and Open Interest |
80,158 |
442,075 |
+3,648 |
Hang Seng Index(HKFE) |
Apr17 |
170427 |
24574 |
24652 |
24481 |
24613 |
+42 |
117,533 |
30,064 |
-36,273 |
May17 |
170428 |
24547 |
24609 |
24480 |
24561 |
+5 |
93,834 |
131,505 |
+4,866 |
Jun17 |
170428 |
24360 |
24400 |
24280 |
24358 |
+7 |
961 |
19,814 |
+159 |
Total Volume and Open Interest |
114,543 |
168,803 |
-11,975 |
DAX(EUREX) |
Jun17 |
170428 |
12454.0 |
12479.0 |
12426.0 |
12467.5 |
+2.0 |
64,093 |
161,965 |
-519 |
Sep17 |
170428 |
12436.0 |
12463.0 |
12426.5 |
12459.5 |
+2.0 |
231 |
5,801 |
-31 |
Dec17 |
170428 |
12447.5 |
12452.0 |
12446.0 |
12452.0 |
+1.5 |
8 |
3,491 |
+27 |
Total Volume and Open Interest |
64,332 |
171,257 |
-523 |
Mini-DAX(EUREX) |
Jun17 |
170428 |
12458.0 |
12478.0 |
12426.0 |
12467.5 |
+2.0 |
18,279 |
11,985 |
-284 |
Sep17 |
170428 |
12446.0 |
12470.0 |
12431.0 |
12459.5 |
+2.0 |
32 |
623 |
+12 |
Dec17 |
170428 |
12463.0 |
12463.0 |
12436.0 |
12452.0 |
+1.5 |
16 |
25 |
+1 |
Total Volume and Open Interest |
18,327 |
12,633 |
-271 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170428 |
3501 |
3514 |
3494 |
3508 |
+7 |
986,610 |
4,021,393 |
-27,816 |
Sep17 |
170428 |
3489 |
3504 |
3487 |
3499 |
+7 |
103 |
48,726 |
+34 |
Dec17 |
170428 |
3487 |
3487 |
3487 |
3487 |
+7 |
0 |
34,595 |
+0 |
Total Volume and Open Interest |
986,713 |
4,104,714 |
-27,782 |
Swiss Market Index(EUREX) |
Jun17 |
170428 |
8804 |
8807 |
8744 |
8748 |
-54 |
28,371 |
207,701 |
+1,018 |
Sep17 |
170428 |
8736 |
8736 |
8727 |
8727 |
-54 |
4 |
4,239 |
+1 |
Dec17 |
170428 |
8699 |
8699 |
8699 |
8699 |
-54 |
0 |
102 |
+0 |
Total Volume and Open Interest |
28,375 |
212,042 |
+1,019 |
FT-SE 100(EURONEXT) |
Jun17 |
170428 |
7192.00 |
7197.00 |
7143.50 |
7165.00 |
-16.00 |
85,937 |
730,705 |
-3,745 |
Sep17 |
170428 |
7100.50 |
7104.00 |
7087.00 |
7101.50 |
-16.00 |
4 |
1,074 |
+1 |
Dec17 |
170428 |
7061.00 |
7083.00 |
7060.00 |
7060.00 |
-16.00 |
0 |
651 |
+0 |
Total Volume and Open Interest |
85,941 |
732,430 |
-3,744 |
SPI 200(SFE) |
Jun17 |
170428 |
5906.0 |
5919.0 |
5877.0 |
5913.0 |
+4.0 |
26,786 |
293,188 |
+677 |
Sep17 |
170428 |
5861.0 |
5861.0 |
5859.0 |
5859.0 |
+5.0 |
0 |
2,242 |
+0 |
Dec17 |
170428 |
5847.0 |
5847.0 |
5847.0 |
5847.0 |
+5.0 |
0 |
1,578 |
+0 |
Total Volume and Open Interest |
26,786 |
297,864 |
+677 |
FTSE MIB(ISE) |
Jun17 |
170428 |
20260.00 |
20390.00 |
20250.00 |
20287.00 |
unch |
21,308 |
44,740 |
-692 |
Sep17 |
170428 |
20200.00 |
20300.00 |
20200.00 |
20202.00 |
unch |
31 |
118 |
+2 |
Dec17 |
170428 |
20090.00 |
20090.00 |
20090.00 |
20090.00 |
unch |
0 |
25 |
+0 |
Total Volume and Open Interest |
21,339 |
44,883 |
-690 |
KOSPI 200(KFE) |
Jun17 |
170428 |
287.30 |
288.90 |
286.85 |
287.90 |
+0.45 |
162,389 |
289,044 |
-5,544 |
Sep17 |
170428 |
287.95 |
289.40 |
287.50 |
288.35 |
+0.45 |
359 |
21,932 |
+1,477 |
Dec17 |
170428 |
288.85 |
288.85 |
288.85 |
288.85 |
+0.30 |
8 |
16,721 |
-692 |
Total Volume and Open Interest |
162,756 |
347,075 |
-1,863 |
GSCI(CME) |
May17 |
170428 |
383.00 |
383.95 |
380.40 |
381.70 |
+0.55 |
10 |
14,334 |
+8 |
Jun17 |
170428 |
385.00 |
385.00 |
382.20 |
382.95 |
+0.55 |
|
|
|
Jul17 |
170428 |
384.85 |
384.85 |
384.85 |
384.85 |
+0.55 |
|
|
|
Total Volume and Open Interest |
10 |
14,334 |
+8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|