|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 08, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170508 |
962.50 |
962.50 |
954.50 |
956.25 |
-6.75 |
1,604 |
1,341 |
-752 |
Jul17 |
170508 |
969.75 |
974.75 |
963.25 |
964.75 |
-8.25 |
139,234 |
369,916 |
-2,495 |
Aug17 |
170508 |
970.50 |
974.75 |
964.50 |
965.75 |
-8.00 |
16,571 |
30,882 |
-198 |
Sep17 |
170508 |
965.75 |
970.00 |
960.50 |
962.25 |
-6.25 |
4,973 |
12,482 |
+53 |
Nov17 |
170508 |
963.25 |
968.50 |
958.50 |
961.25 |
-5.25 |
39,506 |
176,642 |
+2,601 |
Jan18 |
170508 |
971.00 |
975.00 |
965.50 |
968.25 |
-5.00 |
1,701 |
14,036 |
+260 |
Mar18 |
170508 |
975.50 |
975.75 |
968.50 |
971.50 |
-4.75 |
1,427 |
10,258 |
+66 |
May18 |
170508 |
976.75 |
978.00 |
973.00 |
975.50 |
-4.50 |
570 |
5,345 |
+134 |
Jul18 |
170508 |
987.50 |
987.50 |
980.25 |
981.50 |
-4.25 |
506 |
11,730 |
-58 |
Aug18 |
170508 |
978.00 |
978.00 |
978.00 |
978.00 |
-4.50 |
10 |
127 |
+10 |
Sep18 |
170508 |
962.25 |
962.25 |
962.25 |
962.25 |
-4.50 |
0 |
48 |
+0 |
Nov18 |
170508 |
957.00 |
957.00 |
950.00 |
951.50 |
-3.25 |
317 |
4,092 |
-35 |
Jan19 |
170508 |
955.25 |
955.25 |
955.25 |
955.25 |
-3.25 |
0 |
59 |
+0 |
Mar19 |
170508 |
955.50 |
955.50 |
955.50 |
955.50 |
-3.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
206,419 |
637,030 |
-414 |
Soybean Meal(CBOT) |
May17 |
170508 |
312.00 |
312.00 |
308.90 |
309.50 |
-2.80 |
1,732 |
1,580 |
-736 |
Jul17 |
170508 |
316.00 |
316.40 |
312.70 |
313.60 |
-3.30 |
50,796 |
206,758 |
-746 |
Aug17 |
170508 |
317.10 |
317.10 |
313.40 |
314.30 |
-3.30 |
11,232 |
26,136 |
-1,528 |
Sep17 |
170508 |
317.20 |
317.20 |
313.60 |
314.80 |
-2.80 |
4,128 |
20,958 |
+277 |
Oct17 |
170508 |
315.50 |
316.00 |
312.70 |
313.90 |
-2.60 |
1,697 |
15,156 |
-162 |
Dec17 |
170508 |
316.80 |
316.80 |
313.60 |
315.00 |
-2.50 |
16,175 |
69,672 |
-220 |
Jan18 |
170508 |
316.30 |
316.30 |
313.80 |
315.10 |
-2.50 |
1,194 |
6,718 |
+157 |
Mar18 |
170508 |
316.30 |
316.30 |
313.80 |
315.00 |
-2.50 |
1,905 |
7,175 |
+536 |
May18 |
170508 |
314.90 |
316.00 |
313.90 |
315.10 |
-2.20 |
805 |
4,086 |
+146 |
Jul18 |
170508 |
317.00 |
317.60 |
315.70 |
316.60 |
-2.20 |
311 |
3,522 |
+45 |
Total Volume and Open Interest |
90,265 |
364,615 |
-2,163 |
Soybean Oil(CBOT) |
May17 |
170508 |
32.73 |
32.83 |
32.73 |
32.73 |
+0.02 |
1,103 |
446 |
-793 |
Jul17 |
170508 |
32.90 |
33.22 |
32.85 |
32.94 |
+0.04 |
60,414 |
215,323 |
-8,216 |
Aug17 |
170508 |
32.95 |
33.30 |
32.95 |
33.02 |
+0.03 |
10,977 |
30,381 |
-654 |
Sep17 |
170508 |
33.14 |
33.38 |
33.09 |
33.12 |
+0.04 |
5,591 |
24,521 |
-78 |
Oct17 |
170508 |
33.09 |
33.40 |
33.09 |
33.16 |
+0.05 |
1,410 |
15,658 |
-90 |
Dec17 |
170508 |
33.24 |
33.57 |
33.24 |
33.35 |
+0.07 |
15,291 |
86,563 |
+298 |
Jan18 |
170508 |
33.47 |
33.66 |
33.34 |
33.46 |
+0.08 |
903 |
9,129 |
+83 |
Mar18 |
170508 |
33.56 |
33.82 |
33.55 |
33.62 |
+0.06 |
2,184 |
8,967 |
+448 |
May18 |
170508 |
33.80 |
34.00 |
33.72 |
33.78 |
+0.05 |
1,747 |
4,871 |
+576 |
Jul18 |
170508 |
33.92 |
34.05 |
33.89 |
33.94 |
+0.07 |
1,241 |
3,936 |
+19 |
Total Volume and Open Interest |
101,145 |
403,127 |
-8,462 |
Canola(WCE) |
May17 |
170508 |
525.7 |
525.7 |
525.7 |
525.7 |
-0.3 |
0 |
658 |
+0 |
Jul17 |
170508 |
525.1 |
528.1 |
523.0 |
525.5 |
-0.3 |
6,767 |
89,574 |
-270 |
Nov17 |
170508 |
504.5 |
508.4 |
504.1 |
507.2 |
+2.4 |
6,786 |
69,620 |
+1,604 |
Jan18 |
170508 |
509.0 |
513.0 |
508.8 |
512.1 |
+2.5 |
476 |
9,806 |
+6 |
Mar18 |
170508 |
513.2 |
517.5 |
513.2 |
516.7 |
+2.6 |
136 |
942 |
+10 |
Total Volume and Open Interest |
14,167 |
170,823 |
+1,352 |
Corn(CBOT) |
May17 |
170508 |
360.50 |
360.50 |
356.50 |
356.75 |
-5.00 |
2,961 |
2,233 |
-1,128 |
Jul17 |
170508 |
369.25 |
371.25 |
365.00 |
366.00 |
-4.75 |
223,621 |
737,554 |
+11,030 |
Sep17 |
170508 |
377.00 |
378.75 |
372.75 |
374.00 |
-4.25 |
37,840 |
195,748 |
+3,117 |
Dec17 |
170508 |
387.25 |
389.00 |
383.25 |
384.25 |
-4.25 |
60,885 |
267,416 |
+4,276 |
Mar18 |
170508 |
396.75 |
398.50 |
392.75 |
393.75 |
-4.25 |
7,770 |
66,100 |
+438 |
May18 |
170508 |
402.75 |
405.00 |
399.50 |
400.50 |
-4.25 |
1,616 |
11,168 |
+154 |
Jul18 |
170508 |
409.25 |
410.50 |
405.00 |
406.25 |
-4.00 |
3,658 |
32,914 |
+335 |
Sep18 |
170508 |
398.25 |
399.00 |
396.50 |
398.50 |
-2.50 |
291 |
2,663 |
+161 |
Dec18 |
170508 |
402.25 |
404.25 |
398.50 |
400.25 |
-3.50 |
939 |
19,754 |
+25 |
Mar19 |
170508 |
410.00 |
410.00 |
407.25 |
407.25 |
-3.50 |
1 |
436 |
+1 |
Total Volume and Open Interest |
339,585 |
1,336,738 |
+18,408 |
Wheat(CBOT) |
May17 |
170508 |
426.00 |
426.00 |
418.00 |
418.00 |
-9.50 |
351 |
133 |
-253 |
Jul17 |
170508 |
441.00 |
441.50 |
432.75 |
433.50 |
-8.75 |
116,401 |
262,758 |
-5,864 |
Sep17 |
170508 |
455.25 |
455.50 |
448.00 |
448.75 |
-7.50 |
29,846 |
65,357 |
+330 |
Dec17 |
170508 |
475.00 |
475.00 |
468.50 |
469.25 |
-7.00 |
18,516 |
69,947 |
+1,446 |
Mar18 |
170508 |
489.50 |
491.25 |
486.25 |
487.00 |
-6.25 |
3,025 |
16,837 |
+197 |
May18 |
170508 |
502.75 |
502.75 |
498.50 |
498.50 |
-6.00 |
510 |
3,247 |
+145 |
Total Volume and Open Interest |
169,284 |
423,162 |
-3,916 |
Wheat(KCBT) |
May17 |
170508 |
435.25 |
436.75 |
432.50 |
432.50 |
-5.50 |
58 |
42 |
-120 |
Jul17 |
170508 |
448.25 |
449.75 |
443.75 |
444.25 |
-5.75 |
37,156 |
153,497 |
-461 |
Sep17 |
170508 |
464.25 |
466.75 |
460.75 |
461.50 |
-5.25 |
8,444 |
32,233 |
-60 |
Dec17 |
170508 |
488.25 |
490.75 |
485.25 |
486.00 |
-4.75 |
8,200 |
36,896 |
+1,218 |
Mar18 |
170508 |
502.50 |
504.25 |
499.25 |
500.25 |
-4.00 |
2,705 |
17,781 |
-192 |
May18 |
170508 |
513.25 |
513.75 |
510.75 |
510.75 |
-3.75 |
649 |
3,905 |
+110 |
Jul18 |
170508 |
523.50 |
523.50 |
521.25 |
521.25 |
-4.50 |
633 |
4,007 |
+112 |
Total Volume and Open Interest |
58,016 |
248,874 |
+623 |
Wheat(MGE) |
May17 |
170508 |
532.75 |
532.75 |
532.75 |
532.75 |
-9.25 |
27 |
124 |
-24 |
Jul17 |
170508 |
552.00 |
554.25 |
543.75 |
544.75 |
-9.50 |
4,328 |
31,326 |
-211 |
Sep17 |
170508 |
558.25 |
561.00 |
551.75 |
552.25 |
-9.00 |
1,484 |
11,497 |
-24 |
Dec17 |
170508 |
566.50 |
568.00 |
560.00 |
560.50 |
-8.00 |
1,150 |
10,087 |
-52 |
Mar18 |
170508 |
572.50 |
572.50 |
568.00 |
568.50 |
-7.75 |
432 |
5,208 |
+95 |
May18 |
170508 |
573.75 |
574.50 |
573.00 |
573.00 |
-7.75 |
46 |
2,622 |
+11 |
Total Volume and Open Interest |
7,475 |
61,627 |
-204 |
Oats(CBOT) |
May17 |
170508 |
251.00 |
252.75 |
251.00 |
252.75 |
-1.25 |
0 |
12 |
+0 |
Jul17 |
170508 |
248.25 |
252.00 |
243.75 |
248.50 |
-0.25 |
491 |
4,608 |
+32 |
Sep17 |
170508 |
230.00 |
231.25 |
229.75 |
230.50 |
+1.50 |
2 |
120 |
-1 |
Dec17 |
170508 |
224.75 |
227.00 |
222.00 |
224.00 |
-0.25 |
47 |
778 |
-5 |
Total Volume and Open Interest |
542 |
5,589 |
+26 |
Rough Rice(CBOT) |
May17 |
170508 |
9.69 |
9.70 |
9.69 |
9.70 |
+0.08 |
45 |
157 |
+26 |
Jul17 |
170508 |
9.86 |
9.95 |
9.83 |
9.94 |
+0.08 |
704 |
10,134 |
-22 |
Sep17 |
170508 |
10.12 |
10.20 |
10.10 |
10.20 |
+0.08 |
57 |
673 |
+2 |
Nov17 |
170508 |
10.43 |
10.44 |
10.43 |
10.44 |
+0.07 |
0 |
65 |
+0 |
Total Volume and Open Interest |
806 |
11,031 |
+6 |
Live Cattle(CME) |
Jun17 |
170508 |
126.950 |
128.935 |
126.050 |
127.785 |
-0.515 |
67,879 |
150,340 |
-10,409 |
Aug17 |
170508 |
120.730 |
123.500 |
120.500 |
123.250 |
+2.070 |
55,142 |
114,921 |
+5,473 |
Oct17 |
170508 |
116.480 |
119.230 |
116.400 |
119.080 |
+2.600 |
31,801 |
90,621 |
+2,327 |
Dec17 |
170508 |
116.830 |
118.885 |
116.680 |
118.700 |
+1.870 |
15,638 |
40,446 |
+1,704 |
Feb18 |
170508 |
116.930 |
119.000 |
116.580 |
118.900 |
+2.100 |
5,794 |
14,938 |
+801 |
Apr18 |
170508 |
114.850 |
117.200 |
114.500 |
117.135 |
+2.285 |
1,663 |
7,279 |
+104 |
Total Volume and Open Interest |
178,375 |
421,847 |
+31 |
Feeder Cattle(CME) |
May17 |
170508 |
143.785 |
148.600 |
143.685 |
148.300 |
+4.515 |
4,112 |
6,788 |
-1,246 |
Aug17 |
170508 |
151.880 |
156.750 |
151.500 |
156.650 |
+3.215 |
13,882 |
32,861 |
+852 |
Sep17 |
170508 |
151.050 |
156.100 |
150.880 |
155.950 |
+3.850 |
5,384 |
10,452 |
+352 |
Oct17 |
170508 |
148.450 |
154.350 |
148.200 |
154.185 |
+5.400 |
3,573 |
4,863 |
+61 |
Nov17 |
170508 |
145.485 |
151.580 |
145.400 |
151.450 |
+5.765 |
1,052 |
2,096 |
+82 |
Jan18 |
170508 |
139.080 |
144.000 |
139.000 |
143.700 |
+4.900 |
374 |
1,687 |
-43 |
Mar18 |
170508 |
135.050 |
140.000 |
135.050 |
140.000 |
+5.050 |
109 |
203 |
-22 |
Total Volume and Open Interest |
28,486 |
58,950 |
+36 |
Lean Hogs(CME) |
May17 |
170508 |
69.250 |
70.100 |
69.250 |
69.900 |
+0.500 |
506 |
1,844 |
-203 |
Jun17 |
170508 |
76.750 |
77.550 |
76.180 |
77.385 |
+1.055 |
18,452 |
70,311 |
-2,799 |
Jul17 |
170508 |
77.050 |
77.430 |
76.730 |
77.230 |
+0.400 |
9,152 |
36,414 |
+2,340 |
Aug17 |
170508 |
77.000 |
77.450 |
76.785 |
77.350 |
+0.500 |
5,539 |
35,912 |
+120 |
Oct17 |
170508 |
67.500 |
67.885 |
67.430 |
67.635 |
+0.160 |
3,712 |
40,381 |
-373 |
Dec17 |
170508 |
62.285 |
62.450 |
62.035 |
62.200 |
-0.085 |
993 |
19,321 |
+29 |
Feb18 |
170508 |
66.550 |
66.900 |
66.550 |
66.850 |
+0.200 |
806 |
6,162 |
+323 |
Apr18 |
170508 |
69.650 |
69.900 |
69.635 |
69.885 |
+0.155 |
555 |
4,779 |
+190 |
Total Volume and Open Interest |
39,931 |
217,680 |
-316 |
Class III Milk(CME) |
May17 |
170508 |
15.64 |
15.65 |
15.49 |
15.55 |
-0.03 |
348 |
4,803 |
-97 |
Jun17 |
170508 |
15.94 |
16.04 |
15.73 |
15.86 |
-0.01 |
562 |
5,409 |
+79 |
Jul17 |
170508 |
16.43 |
16.49 |
16.24 |
16.33 |
unch |
242 |
3,680 |
+29 |
Aug17 |
170508 |
16.85 |
16.87 |
16.69 |
16.74 |
-0.02 |
117 |
3,163 |
+33 |
Sep17 |
170508 |
17.05 |
17.09 |
16.92 |
16.99 |
-0.02 |
109 |
3,071 |
+22 |
Oct17 |
170508 |
16.96 |
16.98 |
16.87 |
16.88 |
-0.08 |
75 |
2,478 |
+18 |
Nov17 |
170508 |
16.79 |
16.79 |
16.73 |
16.74 |
-0.04 |
75 |
2,188 |
+28 |
Dec17 |
170508 |
16.55 |
16.60 |
16.54 |
16.55 |
-0.05 |
75 |
2,149 |
+18 |
Jan18 |
170508 |
16.42 |
16.42 |
16.40 |
16.42 |
+0.06 |
25 |
661 |
+19 |
Feb18 |
170508 |
16.40 |
16.40 |
16.40 |
16.40 |
unch |
19 |
654 |
+16 |
Mar18 |
170508 |
16.40 |
16.40 |
16.40 |
16.40 |
unch |
19 |
585 |
+16 |
Apr18 |
170508 |
16.24 |
16.29 |
16.24 |
16.29 |
-0.03 |
13 |
384 |
+12 |
May18 |
170508 |
16.27 |
16.27 |
16.27 |
16.27 |
unch |
8 |
356 |
+7 |
Total Volume and Open Interest |
1,725 |
30,375 |
+226 |
Cocoa(ICE) |
May17 |
170508 |
1955 |
1955 |
1955 |
1955 |
+89 |
0 |
38 |
+0 |
Jul17 |
170508 |
1881 |
1964 |
1876 |
1955 |
+89 |
17,464 |
159,645 |
-682 |
Sep17 |
170508 |
1884 |
1972 |
1884 |
1963 |
+88 |
4,825 |
62,137 |
-120 |
Dec17 |
170508 |
1911 |
1993 |
1906 |
1981 |
+84 |
4,073 |
34,446 |
+845 |
Mar18 |
170508 |
1939 |
2020 |
1935 |
2007 |
+81 |
1,584 |
23,670 |
-335 |
May18 |
170508 |
1958 |
2032 |
1958 |
2024 |
+80 |
353 |
10,626 |
+6 |
Jul18 |
170508 |
1973 |
2044 |
1971 |
2042 |
+80 |
114 |
7,026 |
-19 |
Total Volume and Open Interest |
28,893 |
310,149 |
-69 |
Coffee "C"(ICE) |
May17 |
170508 |
134.55 |
134.55 |
134.55 |
134.55 |
+1.45 |
0 |
13 |
+0 |
Jul17 |
170508 |
135.50 |
137.10 |
135.10 |
136.90 |
+1.20 |
16,042 |
107,716 |
+398 |
Sep17 |
170508 |
138.00 |
139.35 |
137.45 |
139.20 |
+1.20 |
3,957 |
38,806 |
-937 |
Dec17 |
170508 |
141.45 |
142.80 |
141.10 |
142.65 |
+1.15 |
3,062 |
32,080 |
+216 |
Mar18 |
170508 |
145.15 |
146.25 |
144.60 |
146.10 |
+1.10 |
1,576 |
13,208 |
+186 |
May18 |
170508 |
147.25 |
148.40 |
146.85 |
148.35 |
+1.15 |
469 |
5,609 |
+91 |
Total Volume and Open Interest |
25,374 |
206,397 |
+89 |
Orange Juice(ICE) |
May17 |
170508 |
147.85 |
149.10 |
147.85 |
149.10 |
+1.85 |
1 |
47 |
-1 |
Jul17 |
170508 |
146.00 |
153.75 |
143.65 |
148.65 |
+2.30 |
1,171 |
8,109 |
-92 |
Sep17 |
170508 |
144.60 |
151.90 |
142.65 |
147.20 |
+2.25 |
327 |
1,519 |
+126 |
Nov17 |
170508 |
144.60 |
150.50 |
142.65 |
146.95 |
+2.10 |
145 |
813 |
+77 |
Jan18 |
170508 |
144.30 |
146.85 |
143.15 |
146.85 |
+2.00 |
63 |
293 |
+46 |
Mar18 |
170508 |
145.20 |
147.90 |
145.20 |
147.90 |
+2.05 |
11 |
56 |
+9 |
Total Volume and Open Interest |
1,718 |
10,867 |
+165 |
Sugar #11(ICE) |
Jul17 |
170508 |
15.41 |
15.53 |
15.28 |
15.38 |
+0.07 |
61,573 |
388,205 |
+6,271 |
Oct17 |
170508 |
15.71 |
15.79 |
15.57 |
15.68 |
+0.09 |
21,643 |
159,852 |
+313 |
Mar18 |
170508 |
16.30 |
16.42 |
16.20 |
16.32 |
+0.11 |
12,013 |
115,605 |
-367 |
May18 |
170508 |
16.31 |
16.40 |
16.20 |
16.31 |
+0.10 |
4,439 |
38,297 |
+928 |
Jul18 |
170508 |
16.33 |
16.41 |
16.22 |
16.34 |
+0.10 |
2,543 |
20,844 |
+825 |
Oct18 |
170508 |
16.52 |
16.58 |
16.42 |
16.53 |
+0.10 |
313 |
28,069 |
-21 |
Mar19 |
170508 |
16.88 |
16.95 |
16.79 |
16.87 |
+0.08 |
129 |
13,283 |
-2 |
May19 |
170508 |
16.79 |
16.79 |
16.73 |
16.78 |
+0.06 |
27 |
4,089 |
-4 |
Total Volume and Open Interest |
102,713 |
775,444 |
+7,952 |
London Cocoa(LCE) |
May17 |
170508 |
1446 |
1508 |
1439 |
1498 |
+66 |
5,246 |
23,457 |
-575 |
Jul17 |
170508 |
1476 |
1538 |
1467 |
1530 |
+69 |
15,735 |
102,680 |
+2,203 |
Sep17 |
170508 |
1492 |
1554 |
1486 |
1545 |
+66 |
5,996 |
40,905 |
-216 |
Dec17 |
170508 |
1517 |
1576 |
1510 |
1564 |
+61 |
5,674 |
54,518 |
+1,728 |
Mar18 |
170508 |
1539 |
1598 |
1533 |
1582 |
+56 |
1,972 |
34,867 |
+170 |
May18 |
170508 |
1551 |
1614 |
1551 |
1597 |
+56 |
789 |
12,183 |
+31 |
Jul18 |
170508 |
1569 |
1625 |
1565 |
1612 |
+56 |
604 |
8,268 |
-22 |
Total Volume and Open Interest |
36,378 |
285,542 |
+3,447 |
London Sugar(LCE) |
Aug17 |
170508 |
442.40 |
444.70 |
441.10 |
442.80 |
+1.50 |
4,679 |
42,821 |
+70 |
Oct17 |
170508 |
430.90 |
433.40 |
429.90 |
430.80 |
+0.70 |
2,061 |
22,518 |
+267 |
Dec17 |
170508 |
431.00 |
432.00 |
428.80 |
430.20 |
+0.80 |
527 |
9,022 |
+176 |
Mar18 |
170508 |
432.70 |
435.00 |
432.20 |
433.80 |
+1.20 |
197 |
5,655 |
+71 |
May18 |
170508 |
435.10 |
437.00 |
434.80 |
436.60 |
+1.50 |
48 |
2,810 |
+5 |
Total Volume and Open Interest |
7,529 |
84,870 |
+586 |
Cotton(ICE) |
May17 |
170508 |
77.48 |
77.48 |
76.78 |
76.78 |
-2.98 |
13 |
23 |
-17 |
Jul17 |
170508 |
77.70 |
77.77 |
77.05 |
77.19 |
-0.58 |
8,300 |
141,874 |
+407 |
Oct17 |
170508 |
74.78 |
75.26 |
74.78 |
74.79 |
-0.87 |
1 |
82 |
+0 |
Dec17 |
170508 |
74.15 |
74.17 |
73.27 |
73.33 |
-0.79 |
5,390 |
105,741 |
+1,016 |
Mar18 |
170508 |
73.72 |
73.72 |
73.07 |
73.10 |
-0.72 |
251 |
10,343 |
+38 |
May18 |
170508 |
73.73 |
73.74 |
73.26 |
73.26 |
-0.54 |
69 |
1,195 |
+10 |
Total Volume and Open Interest |
14,116 |
263,028 |
+1,456 |
Lumber(CME) |
May17 |
170508 |
383.0 |
385.0 |
379.2 |
381.2 |
-1.8 |
172 |
783 |
-71 |
Jul17 |
170508 |
389.9 |
392.3 |
384.9 |
387.5 |
-1.3 |
304 |
3,772 |
-23 |
Sep17 |
170508 |
388.1 |
389.0 |
385.0 |
386.1 |
-2.0 |
87 |
740 |
+36 |
Nov17 |
170508 |
382.7 |
382.7 |
378.6 |
378.6 |
-4.4 |
34 |
307 |
-5 |
Total Volume and Open Interest |
599 |
5,695 |
-61 |
Crude Oil(NYM) |
Jun17 |
170508 |
46.35 |
46.98 |
45.73 |
46.43 |
+0.21 |
943,959 |
577,422 |
+6,145 |
Jul17 |
170508 |
46.69 |
47.38 |
46.11 |
46.84 |
+0.24 |
229,990 |
304,082 |
+11,064 |
Aug17 |
170508 |
47.07 |
47.67 |
46.44 |
47.19 |
+0.28 |
58,613 |
116,202 |
+68 |
Sep17 |
170508 |
47.40 |
47.94 |
46.73 |
47.50 |
+0.30 |
75,659 |
187,216 |
-9,654 |
Oct17 |
170508 |
47.81 |
48.18 |
47.02 |
47.79 |
+0.31 |
29,755 |
88,341 |
+4,018 |
Nov17 |
170508 |
48.39 |
48.39 |
47.37 |
48.07 |
+0.32 |
21,039 |
60,665 |
-3,239 |
Dec17 |
170508 |
48.12 |
48.73 |
47.51 |
48.31 |
+0.33 |
131,931 |
273,892 |
-4,177 |
Jan18 |
170508 |
48.88 |
48.89 |
47.80 |
48.50 |
+0.33 |
23,024 |
70,864 |
+4,635 |
Feb18 |
170508 |
48.89 |
48.89 |
47.89 |
48.63 |
+0.34 |
13,648 |
38,222 |
+2,610 |
Mar18 |
170508 |
49.01 |
49.01 |
48.07 |
48.71 |
+0.34 |
14,632 |
50,329 |
-1,592 |
Apr18 |
170508 |
49.10 |
49.10 |
48.14 |
48.75 |
+0.34 |
8,818 |
19,645 |
-3,954 |
May18 |
170508 |
49.00 |
49.00 |
48.50 |
48.78 |
+0.35 |
7,483 |
17,031 |
-1,826 |
Jun18 |
170508 |
48.72 |
49.01 |
48.05 |
48.79 |
+0.36 |
25,434 |
98,903 |
+2,718 |
Jul18 |
170508 |
48.78 |
48.78 |
48.78 |
48.78 |
+0.36 |
2,293 |
14,925 |
+208 |
Aug18 |
170508 |
48.77 |
48.77 |
48.77 |
48.77 |
+0.36 |
1,496 |
9,403 |
+279 |
Sep18 |
170508 |
48.78 |
48.78 |
48.78 |
48.78 |
+0.36 |
1,761 |
24,202 |
+268 |
Total Volume and Open Interest |
1,642,502 |
2,240,198 |
+6,683 |
e-miNY Crude Oil(NYM) |
Jun17 |
170508 |
46.425 |
46.975 |
45.725 |
46.425 |
+0.200 |
21,473 |
3,683 |
+495 |
Jul17 |
170508 |
46.750 |
47.375 |
46.150 |
46.850 |
+0.250 |
859 |
868 |
+333 |
Aug17 |
170508 |
47.200 |
47.600 |
46.500 |
47.200 |
+0.300 |
106 |
127 |
-4 |
Sep17 |
170508 |
47.750 |
47.750 |
46.800 |
47.500 |
+0.300 |
9 |
209 |
+7 |
Oct17 |
170508 |
48.150 |
48.150 |
47.500 |
47.800 |
+0.325 |
5 |
15 |
+3 |
Nov17 |
170508 |
47.875 |
48.075 |
47.875 |
48.075 |
+0.325 |
6 |
139 |
+1 |
Dec17 |
170508 |
48.550 |
48.550 |
48.300 |
48.300 |
+0.325 |
35 |
277 |
-8 |
Jan18 |
170508 |
48.500 |
48.500 |
48.500 |
48.500 |
+0.325 |
0 |
39 |
+0 |
Feb18 |
170508 |
48.625 |
48.625 |
48.625 |
48.625 |
+0.325 |
0 |
49 |
+0 |
Mar18 |
170508 |
48.700 |
48.700 |
48.700 |
48.700 |
+0.325 |
0 |
10 |
+0 |
Total Volume and Open Interest |
22,525 |
5,638 |
+828 |
NY Harbor ULSD(NYM) |
Jun17 |
170508 |
144.65 |
146.11 |
143.16 |
145.56 |
+1.90 |
86,506 |
128,407 |
-2,257 |
Jul17 |
170508 |
145.52 |
146.69 |
143.79 |
146.06 |
+1.69 |
42,405 |
86,749 |
+2,636 |
Aug17 |
170508 |
145.75 |
147.40 |
144.50 |
146.75 |
+1.61 |
25,210 |
30,458 |
+434 |
Sep17 |
170508 |
147.83 |
148.46 |
145.61 |
147.83 |
+1.55 |
17,584 |
32,715 |
+536 |
Oct17 |
170508 |
149.32 |
149.47 |
147.19 |
149.02 |
+1.47 |
9,066 |
13,916 |
+553 |
Nov17 |
170508 |
150.19 |
150.62 |
148.13 |
150.17 |
+1.40 |
5,077 |
15,440 |
+19 |
Dec17 |
170508 |
150.61 |
151.83 |
149.20 |
151.17 |
+1.38 |
21,913 |
65,545 |
-528 |
Jan18 |
170508 |
150.71 |
152.37 |
150.52 |
152.22 |
+1.32 |
2,301 |
11,882 |
+534 |
Feb18 |
170508 |
151.44 |
153.05 |
151.43 |
152.93 |
+1.26 |
1,418 |
4,416 |
+66 |
Mar18 |
170508 |
151.92 |
153.18 |
151.44 |
153.18 |
+1.19 |
2,251 |
7,707 |
+233 |
Apr18 |
170508 |
151.58 |
152.81 |
151.40 |
152.71 |
+1.10 |
497 |
3,398 |
+202 |
May18 |
170508 |
151.30 |
152.80 |
151.12 |
152.64 |
+1.03 |
503 |
2,351 |
+167 |
Jun18 |
170508 |
152.40 |
153.17 |
151.09 |
152.84 |
+0.95 |
3,901 |
16,120 |
+600 |
Jul18 |
170508 |
153.36 |
153.36 |
153.31 |
153.31 |
+0.95 |
117 |
889 |
+28 |
Total Volume and Open Interest |
221,054 |
436,694 |
+3,432 |
RBOB Gasoline(NYM) |
Jun17 |
170508 |
150.65 |
152.88 |
150.06 |
151.78 |
+1.32 |
89,659 |
135,453 |
-3,007 |
Jul17 |
170508 |
151.21 |
153.16 |
150.33 |
152.05 |
+1.26 |
49,948 |
83,389 |
+2,043 |
Aug17 |
170508 |
150.89 |
152.62 |
149.90 |
151.64 |
+1.29 |
27,366 |
30,138 |
+275 |
Sep17 |
170508 |
149.60 |
151.26 |
148.58 |
150.42 |
+1.31 |
22,499 |
41,307 |
+1,917 |
Oct17 |
170508 |
138.73 |
140.09 |
137.63 |
139.40 |
+1.30 |
9,767 |
34,471 |
+674 |
Nov17 |
170508 |
136.40 |
137.84 |
135.47 |
137.25 |
+1.25 |
4,440 |
21,236 |
+396 |
Dec17 |
170508 |
135.17 |
136.29 |
134.14 |
135.68 |
+1.22 |
7,262 |
37,345 |
+139 |
Jan18 |
170508 |
134.60 |
136.04 |
134.16 |
135.57 |
+1.21 |
501 |
6,783 |
+54 |
Feb18 |
170508 |
136.13 |
136.45 |
135.31 |
136.45 |
+1.22 |
246 |
2,618 |
+5 |
Mar18 |
170508 |
137.48 |
138.31 |
137.48 |
138.31 |
+1.24 |
319 |
3,082 |
+39 |
Total Volume and Open Interest |
213,837 |
417,488 |
+2,564 |
e-miNY RBOB Gasoline(NYM) |
Jun17 |
170508 |
151.80 |
151.80 |
151.78 |
151.80 |
+1.30 |
0 |
1 |
+0 |
Jul17 |
170508 |
152.10 |
152.10 |
152.05 |
152.10 |
+1.30 |
|
|
|
Aug17 |
170508 |
151.60 |
151.64 |
151.60 |
151.60 |
+1.20 |
|
|
|
Sep17 |
170508 |
150.40 |
150.42 |
150.40 |
150.40 |
+1.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun17 |
170508 |
3.243 |
3.265 |
3.140 |
3.172 |
-0.094 |
140,033 |
262,030 |
-4,268 |
Jul17 |
170508 |
3.331 |
3.348 |
3.229 |
3.257 |
-0.093 |
65,666 |
215,981 |
-5,716 |
Aug17 |
170508 |
3.361 |
3.378 |
3.263 |
3.291 |
-0.091 |
29,513 |
97,663 |
+1,102 |
Sep17 |
170508 |
3.353 |
3.359 |
3.252 |
3.279 |
-0.090 |
16,768 |
125,922 |
-919 |
Oct17 |
170508 |
3.369 |
3.382 |
3.276 |
3.302 |
-0.087 |
36,311 |
170,636 |
+1,895 |
Nov17 |
170508 |
3.426 |
3.426 |
3.331 |
3.355 |
-0.086 |
9,857 |
53,288 |
+674 |
Dec17 |
170508 |
3.539 |
3.546 |
3.454 |
3.478 |
-0.081 |
9,301 |
74,215 |
+497 |
Jan18 |
170508 |
3.618 |
3.623 |
3.527 |
3.552 |
-0.079 |
18,213 |
100,392 |
+332 |
Feb18 |
170508 |
3.575 |
3.575 |
3.494 |
3.519 |
-0.076 |
4,775 |
40,963 |
+268 |
Mar18 |
170508 |
3.484 |
3.497 |
3.413 |
3.435 |
-0.070 |
13,497 |
61,521 |
+1,184 |
Apr18 |
170508 |
2.940 |
2.942 |
2.904 |
2.917 |
-0.032 |
13,792 |
94,012 |
-732 |
May18 |
170508 |
2.869 |
2.885 |
2.839 |
2.859 |
-0.028 |
2,619 |
31,271 |
+275 |
Jun18 |
170508 |
2.894 |
2.907 |
2.874 |
2.886 |
-0.027 |
908 |
18,225 |
+277 |
Jul18 |
170508 |
2.931 |
2.932 |
2.896 |
2.913 |
-0.026 |
875 |
20,321 |
+324 |
Aug18 |
170508 |
2.925 |
2.944 |
2.907 |
2.919 |
-0.026 |
860 |
18,321 |
-413 |
Sep18 |
170508 |
2.910 |
2.910 |
2.882 |
2.894 |
-0.026 |
1,608 |
15,926 |
+665 |
Total Volume and Open Interest |
370,109 |
1,516,682 |
-2,843 |
Brent Crude Oil(ICE) |
Jul17 |
170508 |
49.27 |
49.92 |
48.48 |
49.34 |
+0.24 |
541,579 |
564,595 |
-555 |
Aug17 |
170508 |
49.69 |
50.29 |
48.90 |
49.75 |
+0.27 |
258,556 |
316,735 |
+12,123 |
Sep17 |
170508 |
49.96 |
50.54 |
49.18 |
50.02 |
+0.28 |
146,896 |
247,695 |
+14,611 |
Oct17 |
170508 |
50.12 |
50.73 |
49.43 |
50.24 |
+0.29 |
78,836 |
149,336 |
+1,478 |
Nov17 |
170508 |
50.33 |
50.90 |
49.66 |
50.43 |
+0.29 |
48,025 |
95,517 |
+3,476 |
Dec17 |
170508 |
50.48 |
51.04 |
49.85 |
50.61 |
+0.31 |
197,022 |
304,293 |
+6,254 |
Jan18 |
170508 |
50.59 |
51.12 |
50.02 |
50.74 |
+0.33 |
11,022 |
50,263 |
+221 |
Feb18 |
170508 |
51.09 |
51.19 |
50.12 |
50.84 |
+0.34 |
8,568 |
39,581 |
+2,672 |
Mar18 |
170508 |
51.16 |
51.28 |
50.20 |
50.92 |
+0.34 |
10,062 |
42,871 |
-327 |
Apr18 |
170508 |
50.97 |
50.97 |
50.97 |
50.97 |
+0.34 |
1,270 |
20,877 |
+21 |
May18 |
170508 |
51.01 |
51.01 |
51.01 |
51.01 |
+0.34 |
1,727 |
20,572 |
+350 |
Jun18 |
170508 |
51.15 |
51.38 |
50.34 |
51.03 |
+0.33 |
29,190 |
96,583 |
+2,124 |
Jul18 |
170508 |
51.07 |
51.07 |
51.07 |
51.07 |
+0.32 |
1,718 |
15,771 |
+174 |
Aug18 |
170508 |
50.96 |
51.11 |
50.91 |
51.11 |
+0.32 |
1,434 |
15,021 |
+404 |
Total Volume and Open Interest |
1,437,925 |
2,461,640 |
+49,648 |
Gas Oil(ICE) |
May17 |
170508 |
434.75 |
438.00 |
428.75 |
430.00 |
-3.75 |
70,854 |
78,178 |
-23,530 |
Jun17 |
170508 |
436.00 |
439.25 |
430.00 |
431.25 |
-3.75 |
146,583 |
174,288 |
+9,154 |
Jul17 |
170508 |
438.00 |
441.25 |
432.25 |
433.50 |
-3.75 |
78,394 |
110,701 |
-2,483 |
Aug17 |
170508 |
440.50 |
444.00 |
435.00 |
436.00 |
-3.75 |
28,980 |
49,749 |
+2,209 |
Sep17 |
170508 |
443.00 |
446.00 |
437.75 |
438.75 |
-3.75 |
24,062 |
57,856 |
+1,198 |
Oct17 |
170508 |
446.25 |
449.50 |
441.50 |
442.00 |
-3.50 |
13,330 |
44,843 |
-1,061 |
Nov17 |
170508 |
448.00 |
451.75 |
442.75 |
444.00 |
-3.50 |
5,913 |
23,414 |
+1,281 |
Dec17 |
170508 |
449.50 |
453.00 |
444.50 |
445.50 |
-3.50 |
40,484 |
94,040 |
-1,631 |
Jan18 |
170508 |
454.00 |
455.00 |
447.50 |
448.00 |
-3.50 |
4,770 |
19,002 |
+329 |
Feb18 |
170508 |
454.00 |
454.75 |
450.25 |
450.25 |
-3.50 |
2,272 |
10,738 |
+135 |
Total Volume and Open Interest |
454,371 |
858,871 |
-8,356 |
Ethanol(CBOT) |
Jun17 |
170508 |
1.486 |
1.494 |
1.475 |
1.482 |
-0.019 |
393 |
2,532 |
-99 |
Jul17 |
170508 |
1.488 |
1.497 |
1.481 |
1.488 |
-0.012 |
155 |
493 |
+32 |
Aug17 |
170508 |
1.495 |
1.495 |
1.488 |
1.488 |
-0.013 |
56 |
495 |
+4 |
Sep17 |
170508 |
1.487 |
1.487 |
1.487 |
1.487 |
-0.013 |
50 |
170 |
+7 |
Oct17 |
170508 |
1.482 |
1.482 |
1.482 |
1.482 |
-0.013 |
37 |
157 |
+7 |
Nov17 |
170508 |
1.470 |
1.470 |
1.470 |
1.470 |
-0.011 |
49 |
100 |
+17 |
Dec17 |
170508 |
1.458 |
1.458 |
1.458 |
1.458 |
-0.011 |
36 |
325 |
+5 |
Jan18 |
170508 |
1.458 |
1.458 |
1.458 |
1.458 |
-0.011 |
|
|
|
Total Volume and Open Interest |
776 |
4,275 |
-27 |
WTI Crude Oil(ICE) |
Jun17 |
170508 |
46.37 |
46.95 |
45.72 |
46.43 |
+0.21 |
76,848 |
81,519 |
-7,354 |
Jul17 |
170508 |
46.76 |
47.37 |
46.12 |
46.84 |
+0.24 |
102,308 |
76,132 |
-3,230 |
Aug17 |
170508 |
47.06 |
47.61 |
46.44 |
47.19 |
+0.28 |
34,913 |
42,083 |
-906 |
Sep17 |
170508 |
47.37 |
47.91 |
46.74 |
47.50 |
+0.30 |
30,302 |
47,382 |
+623 |
Oct17 |
170508 |
47.85 |
48.17 |
47.02 |
47.79 |
+0.31 |
13,751 |
20,397 |
-37 |
Nov17 |
170508 |
48.08 |
48.45 |
47.38 |
48.07 |
+0.32 |
6,043 |
6,685 |
+112 |
Dec17 |
170508 |
47.98 |
48.58 |
47.59 |
48.31 |
+0.33 |
38,223 |
118,489 |
+2,314 |
Jan18 |
170508 |
48.76 |
48.76 |
47.74 |
48.50 |
+0.33 |
1,971 |
8,386 |
+681 |
Feb18 |
170508 |
48.26 |
48.63 |
48.26 |
48.63 |
+0.34 |
1,426 |
4,332 |
-60 |
Mar18 |
170508 |
48.71 |
48.71 |
48.71 |
48.71 |
+0.34 |
1,686 |
9,814 |
+19 |
Apr18 |
170508 |
48.75 |
48.75 |
48.75 |
48.75 |
+0.34 |
893 |
2,339 |
-310 |
May18 |
170508 |
48.78 |
48.78 |
48.78 |
48.78 |
+0.35 |
472 |
1,224 |
-22 |
Jun18 |
170508 |
48.19 |
48.79 |
48.19 |
48.79 |
+0.36 |
4,236 |
35,257 |
+1,018 |
Jul18 |
170508 |
48.78 |
48.78 |
48.78 |
48.78 |
+0.36 |
42 |
455 |
+11 |
Aug18 |
170508 |
48.77 |
48.77 |
48.77 |
48.77 |
+0.36 |
44 |
1,514 |
-40 |
Sep18 |
170508 |
48.78 |
48.78 |
48.78 |
48.78 |
+0.36 |
6 |
2,119 |
+1 |
Total Volume and Open Interest |
325,419 |
600,890 |
-4,449 |
US Dollar Index(ICE) |
Jun17 |
170508 |
98.370 |
99.055 |
98.355 |
98.935 |
+0.408 |
31,363 |
72,790 |
+1,421 |
Sep17 |
170508 |
98.265 |
98.845 |
98.265 |
98.755 |
+0.402 |
311 |
1,525 |
+46 |
Dec17 |
170508 |
98.165 |
98.610 |
98.165 |
98.570 |
+0.397 |
14 |
592 |
+7 |
Total Volume and Open Interest |
31,692 |
74,997 |
+1,478 |
Australian Dollar(CME) |
Jun17 |
170508 |
74.07 |
74.19 |
73.71 |
73.82 |
-0.26 |
112,986 |
113,437 |
+2,877 |
Sep17 |
170508 |
74.03 |
74.08 |
73.64 |
73.73 |
-0.26 |
468 |
1,804 |
+51 |
Dec17 |
170508 |
73.95 |
73.95 |
73.65 |
73.65 |
-0.26 |
46 |
127 |
+8 |
Total Volume and Open Interest |
113,665 |
115,821 |
+2,985 |
British Pound(CME) |
Jun17 |
170508 |
129.98 |
130.02 |
129.44 |
129.58 |
-0.30 |
90,499 |
264,262 |
+1,325 |
Sep17 |
170508 |
130.32 |
130.34 |
129.79 |
129.94 |
-0.30 |
131 |
1,000 |
-20 |
Dec17 |
170508 |
130.57 |
130.64 |
130.20 |
130.31 |
-0.30 |
3 |
541 |
-3 |
Total Volume and Open Interest |
90,775 |
267,169 |
+1,313 |
Canadian Dollar(CME) |
Jun17 |
170508 |
73.26 |
73.34 |
72.85 |
73.07 |
-0.05 |
78,916 |
197,072 |
+4,215 |
Sep17 |
170508 |
73.40 |
73.45 |
72.99 |
73.19 |
-0.05 |
410 |
3,286 |
+109 |
Dec17 |
170508 |
73.42 |
73.57 |
73.12 |
73.33 |
-0.05 |
46 |
2,155 |
+29 |
Mar18 |
170508 |
73.47 |
73.70 |
73.31 |
73.47 |
-0.05 |
2 |
131 |
+2 |
Total Volume and Open Interest |
79,867 |
204,048 |
+4,659 |
Japanese Yen(CME) |
Jun17 |
170508 |
88.74 |
89.10 |
88.39 |
88.59 |
-0.34 |
145,710 |
198,260 |
+5,334 |
Sep17 |
170508 |
89.10 |
89.47 |
88.77 |
88.96 |
-0.35 |
326 |
2,638 |
+72 |
Dec17 |
170508 |
89.75 |
89.81 |
89.25 |
89.39 |
-0.35 |
30 |
209 |
+15 |
Total Volume and Open Interest |
146,296 |
201,895 |
+5,496 |
Swiss Franc(CME) |
Jun17 |
170508 |
101.45 |
101.48 |
100.31 |
100.43 |
-1.09 |
31,325 |
46,051 |
+2,092 |
Sep17 |
170508 |
101.52 |
101.54 |
100.93 |
101.02 |
-1.10 |
6 |
211 |
+1 |
Dec17 |
170508 |
101.67 |
101.67 |
101.64 |
101.67 |
-1.11 |
2 |
20 |
+2 |
Total Volume and Open Interest |
31,333 |
46,289 |
+2,095 |
EuroFX(CME) |
Jun17 |
170508 |
110.36 |
110.36 |
109.38 |
109.54 |
-0.57 |
216,954 |
407,445 |
+6,359 |
Sep17 |
170508 |
110.87 |
110.95 |
109.91 |
110.07 |
-0.57 |
1,021 |
3,667 |
+88 |
Dec17 |
170508 |
111.02 |
111.40 |
110.46 |
110.63 |
-0.57 |
29 |
691 |
+9 |
Total Volume and Open Interest |
220,508 |
413,566 |
+6,141 |
Mexican Peso(CME) |
May17 |
170508 |
526.38 |
526.38 |
521.38 |
521.38 |
-5.25 |
0 |
10 |
+0 |
Jun17 |
170508 |
525.50 |
525.50 |
517.00 |
518.25 |
-5.25 |
39,492 |
177,644 |
-25 |
Total Volume and Open Interest |
39,493 |
178,004 |
-24 |
Brazilian Real(CME) |
Jun17 |
170508 |
312.40 |
312.45 |
310.05 |
310.85 |
-2.00 |
1,191 |
23,132 |
-24 |
Jul17 |
170508 |
308.80 |
308.80 |
308.80 |
308.80 |
-2.00 |
1 |
4 |
+1 |
Aug17 |
170508 |
307.05 |
307.05 |
307.05 |
307.05 |
-1.95 |
|
|
|
Sep17 |
170508 |
305.15 |
305.15 |
305.15 |
305.15 |
-2.00 |
|
|
|
Total Volume and Open Interest |
1,192 |
23,136 |
-23 |
30-Year T-Bonds(CBOT) |
Jun17 |
170508 |
151~180 |
152~130 |
151~010 |
151~100 |
-0~160 |
301,401 |
649,839 |
+1,379 |
Sep17 |
170508 |
150~200 |
151~040 |
149~280 |
150~030 |
-0~160 |
689 |
1,777 |
+290 |
Dec17 |
170508 |
149~130 |
149~130 |
149~130 |
149~130 |
-0~160 |
|
|
|
Total Volume and Open Interest |
302,090 |
651,616 |
+1,669 |
10-Year T-Notes(CBOT) |
Jun17 |
170508 |
125~030 |
125~135 |
124~300 |
125~020 |
-0~050 |
1,245,763 |
3,292,002 |
+64,398 |
Sep17 |
170508 |
124~250 |
125~035 |
124~205 |
124~235 |
-0~050 |
5,450 |
17,039 |
+347 |
Dec17 |
170508 |
124~135 |
124~135 |
124~135 |
124~135 |
-0~050 |
|
|
|
Total Volume and Open Interest |
1,251,213 |
3,309,041 |
+64,745 |
5-Year T-Notes(CBOT) |
Jun17 |
170508 |
118~010 |
118~066 |
117~300 |
118~010 |
-0~024 |
781,775 |
3,178,170 |
-14,725 |
Sep17 |
170508 |
117~176 |
117~210 |
117~124 |
117~150 |
-0~024 |
4,499 |
20,220 |
+2,588 |
Dec17 |
170508 |
117~050 |
117~050 |
117~050 |
117~050 |
-0~024 |
|
|
|
Total Volume and Open Interest |
786,274 |
3,198,390 |
-12,137 |
2 Year T-Notes(CBOT) |
Jun17 |
170508 |
108~064 |
108~074 |
108~052 |
108~062 |
-0~004 |
248,224 |
1,381,220 |
-6,854 |
Sep17 |
170508 |
108~002 |
108~010 |
108~002 |
108~010 |
-0~006 |
950 |
3,604 |
+469 |
Dec17 |
170508 |
108~010 |
108~010 |
108~010 |
108~010 |
-0~006 |
|
|
|
Total Volume and Open Interest |
249,174 |
1,384,824 |
-6,385 |
Eurodollars(CME) |
Jun17 |
170508 |
98.695 |
98.705 |
98.690 |
98.700 |
+0.005 |
202,876 |
1,451,112 |
+7,565 |
Sep17 |
170508 |
98.580 |
98.590 |
98.570 |
98.580 |
unch |
170,026 |
1,388,166 |
-1,249 |
Dec17 |
170508 |
98.495 |
98.500 |
98.480 |
98.495 |
unch |
237,329 |
1,631,296 |
+9,777 |
Mar18 |
170508 |
98.405 |
98.410 |
98.385 |
98.400 |
-0.005 |
160,250 |
1,077,122 |
+1,995 |
Jun18 |
170508 |
98.295 |
98.310 |
98.280 |
98.295 |
-0.010 |
214,005 |
1,004,462 |
+6,148 |
Sep18 |
170508 |
98.200 |
98.215 |
98.180 |
98.195 |
-0.010 |
156,556 |
859,354 |
-1,501 |
Dec18 |
170508 |
98.100 |
98.110 |
98.075 |
98.090 |
-0.015 |
191,219 |
1,393,335 |
+2,145 |
Mar19 |
170508 |
98.030 |
98.050 |
98.010 |
98.025 |
-0.015 |
137,154 |
716,480 |
-8,943 |
Jun19 |
170508 |
97.955 |
97.990 |
97.945 |
97.960 |
-0.015 |
113,921 |
667,766 |
-2,896 |
Sep19 |
170508 |
97.910 |
97.930 |
97.880 |
97.900 |
-0.015 |
102,068 |
614,001 |
+1,667 |
Dec19 |
170508 |
97.835 |
97.855 |
97.795 |
97.815 |
-0.020 |
131,720 |
681,475 |
+12,849 |
Mar20 |
170508 |
97.790 |
97.815 |
97.755 |
97.770 |
-0.020 |
88,977 |
381,370 |
-4,392 |
Jun20 |
170508 |
97.740 |
97.770 |
97.705 |
97.725 |
-0.020 |
58,987 |
255,919 |
+977 |
Sep20 |
170508 |
97.700 |
97.725 |
97.660 |
97.680 |
-0.020 |
50,600 |
200,080 |
-351 |
Dec20 |
170508 |
97.640 |
97.670 |
97.600 |
97.620 |
-0.020 |
45,753 |
310,804 |
-1,256 |
Mar21 |
170508 |
97.605 |
97.640 |
97.565 |
97.580 |
-0.025 |
41,404 |
115,642 |
-515 |
Jun21 |
170508 |
97.575 |
97.600 |
97.525 |
97.540 |
-0.025 |
38,666 |
128,963 |
+1,603 |
Sep21 |
170508 |
97.525 |
97.555 |
97.480 |
97.495 |
-0.025 |
33,831 |
74,052 |
+729 |
Total Volume and Open Interest |
2,255,813 |
13,310,614 |
+27,916 |
Ultra T-Bond(CBOT) |
Jun17 |
170508 |
161~18 |
162~22 |
160~24 |
161~03 |
-0~23 |
99,782 |
727,205 |
-1,431 |
Sep17 |
170508 |
160~00 |
160~02 |
160~00 |
160~02 |
-0~23 |
1,576 |
7,913 |
+1,315 |
Dec17 |
170508 |
159~02 |
159~02 |
159~02 |
159~02 |
-0~23 |
|
|
|
Total Volume and Open Interest |
101,358 |
735,118 |
-116 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170508 |
134~180 |
135~000 |
134~080 |
134~140 |
-0~085 |
82,563 |
345,788 |
-6,225 |
Sep17 |
170508 |
133~200 |
133~200 |
133~200 |
133~200 |
-0~105 |
|
|
|
Dec17 |
170508 |
133~200 |
133~200 |
133~200 |
133~200 |
-0~105 |
|
|
|
Total Volume and Open Interest |
82,563 |
345,788 |
-6,225 |
30 Day Federal Funds(CBOT) |
May17 |
170508 |
99.095 |
99.095 |
99.092 |
99.095 |
unch |
12,397 |
230,065 |
-2,436 |
Jun17 |
170508 |
98.985 |
98.990 |
98.980 |
98.985 |
-0.005 |
5,498 |
73,752 |
+1,695 |
Jul17 |
170508 |
98.900 |
98.900 |
98.885 |
98.895 |
-0.010 |
56,671 |
201,833 |
+6,129 |
Aug17 |
170508 |
98.885 |
98.885 |
98.875 |
98.880 |
-0.010 |
13,799 |
120,055 |
-695 |
Sep17 |
170508 |
98.845 |
98.845 |
98.830 |
98.840 |
-0.010 |
6,956 |
28,303 |
+1,437 |
Oct17 |
170508 |
98.775 |
98.775 |
98.755 |
98.760 |
-0.015 |
18,217 |
147,509 |
+3,207 |
Total Volume and Open Interest |
168,976 |
1,311,686 |
+2,581 |
Japanese Govt Bonds(SGX) |
Jun17 |
170504 |
151.01 |
151.09 |
150.94 |
151.02 |
+0.07 |
1,210 |
21,053 |
+272 |
Sep17 |
170504 |
151.02 |
151.02 |
151.02 |
151.02 |
+0.07 |
|
|
|
Dec17 |
170504 |
151.02 |
151.02 |
151.02 |
151.02 |
+0.07 |
|
|
|
Total Volume and Open Interest |
1,210 |
21,053 |
+272 |
Euro-Buxl(EUREX) |
Jun17 |
170508 |
166.06 |
167.36 |
165.68 |
166.00 |
-0.16 |
59,076 |
198,308 |
-2,260 |
Sep17 |
170508 |
164.00 |
165.38 |
164.00 |
164.16 |
-0.16 |
639 |
10,951 |
+1,126 |
Dec17 |
170508 |
162.46 |
162.46 |
162.46 |
162.46 |
-0.16 |
|
|
|
Total Volume and Open Interest |
59,715 |
209,259 |
-1,134 |
Euro-Bund(EUREX) |
Jun17 |
170508 |
160.29 |
160.98 |
160.25 |
160.46 |
unch |
792,814 |
2,037,246 |
-22,595 |
Sep17 |
170508 |
161.84 |
162.59 |
161.84 |
162.11 |
-0.02 |
9,612 |
160,892 |
+20,560 |
Dec17 |
170508 |
159.19 |
159.19 |
159.19 |
159.19 |
+0.23 |
0 |
8 |
+0 |
Total Volume and Open Interest |
802,426 |
2,198,146 |
-2,035 |
Euro-Bobl(EUREX) |
Jun17 |
170508 |
131.31 |
131.53 |
131.28 |
131.35 |
+0.01 |
529,197 |
1,376,809 |
+40,892 |
Sep17 |
170508 |
132.14 |
132.15 |
131.99 |
132.01 |
unch |
8,865 |
34,934 |
-3,760 |
Dec17 |
170508 |
131.05 |
131.05 |
131.05 |
131.05 |
+0.01 |
|
|
|
Total Volume and Open Interest |
538,062 |
1,411,743 |
+37,132 |
Euro-Schatz(EUREX) |
Jun17 |
170508 |
112.13 |
112.14 |
112.08 |
112.10 |
-0.04 |
338,722 |
1,446,179 |
+51,574 |
Sep17 |
170508 |
112.00 |
112.00 |
111.96 |
111.96 |
-0.04 |
1,163 |
6,571 |
+2 |
Dec17 |
170508 |
112.89 |
112.89 |
112.89 |
112.89 |
-0.05 |
|
|
|
Total Volume and Open Interest |
339,885 |
1,452,750 |
+51,576 |
3-Mth Euribor(EUREX) |
Jun17 |
170508 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
65 |
34,286 |
-2 |
Sep17 |
170508 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.005 |
42 |
4,948 |
+50 |
Dec17 |
170508 |
100.275 |
100.280 |
100.275 |
100.280 |
unch |
238 |
6,871 |
+50 |
Total Volume and Open Interest |
605 |
73,030 |
+102 |
Long Gilt(LIFFE) |
Jun17 |
170508 |
127~29 |
128~02 |
127~13 |
127~19 |
-0~08 |
206,041 |
695,355 |
+6,153 |
Sep17 |
170508 |
126~14 |
126~14 |
126~14 |
126~14 |
-0~09 |
0 |
2 |
+0 |
Total Volume and Open Interest |
206,041 |
695,357 |
+6,153 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170508 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
25,366 |
355,784 |
+809 |
Sep17 |
170508 |
99.62 |
99.63 |
99.62 |
99.62 |
unch |
36,329 |
442,476 |
+804 |
Dec17 |
170508 |
99.58 |
99.59 |
99.57 |
99.58 |
unch |
66,361 |
419,833 |
-1,920 |
Mar18 |
170508 |
99.53 |
99.55 |
99.52 |
99.53 |
unch |
100,433 |
355,111 |
+2,182 |
Jun18 |
170508 |
99.49 |
99.50 |
99.47 |
99.48 |
-0.01 |
82,007 |
410,432 |
+9,752 |
Sep18 |
170508 |
99.43 |
99.46 |
99.42 |
99.43 |
-0.01 |
42,946 |
255,696 |
-2,293 |
Total Volume and Open Interest |
637,307 |
3,329,641 |
+13,297 |
3-Mth Euribor(LIFFE) |
Jun17 |
170508 |
100.325 |
100.330 |
100.325 |
100.325 |
unch |
120,370 |
417,916 |
-26,982 |
Sep17 |
170508 |
100.310 |
100.315 |
100.305 |
100.310 |
-0.005 |
221,317 |
495,098 |
-23,940 |
Dec17 |
170508 |
100.280 |
100.285 |
100.270 |
100.275 |
-0.005 |
233,652 |
389,400 |
-43,143 |
Total Volume and Open Interest |
1,430,255 |
4,189,213 |
-56,297 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170508 |
98.27 |
98.27 |
98.26 |
98.27 |
unch |
1,120 |
141,440 |
-1,446 |
Sep17 |
170508 |
98.27 |
98.28 |
98.26 |
98.27 |
-0.01 |
16,276 |
191,964 |
+223 |
Dec17 |
170508 |
98.24 |
98.25 |
98.22 |
98.24 |
unch |
26,503 |
210,794 |
+2,395 |
Mar18 |
170508 |
98.18 |
98.19 |
98.16 |
98.17 |
-0.01 |
21,374 |
138,726 |
-3,054 |
Jun18 |
170508 |
98.10 |
98.11 |
98.08 |
98.09 |
-0.02 |
8,891 |
116,708 |
-1,689 |
Sep18 |
170508 |
98.01 |
98.02 |
97.99 |
98.00 |
-0.02 |
7,539 |
87,435 |
+740 |
Dec18 |
170508 |
97.92 |
97.93 |
97.90 |
97.91 |
-0.02 |
8,192 |
57,627 |
+1,580 |
Mar19 |
170508 |
97.84 |
97.85 |
97.81 |
97.82 |
-0.03 |
4,551 |
38,315 |
+1,242 |
Jun19 |
170508 |
97.75 |
97.75 |
97.72 |
97.73 |
-0.04 |
507 |
10,852 |
+143 |
Sep19 |
170508 |
97.66 |
97.66 |
97.66 |
97.66 |
-0.03 |
0 |
885 |
+0 |
Total Volume and Open Interest |
94,953 |
999,990 |
+134 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170508 |
97.32 |
97.34 |
97.28 |
97.30 |
-0.02 |
114,609 |
932,085 |
+3,140 |
Sep17 |
170508 |
97.30 |
97.30 |
97.30 |
97.30 |
-0.02 |
0 |
219 |
+0 |
Total Volume and Open Interest |
114,609 |
932,304 |
+3,140 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170508 |
98.09 |
98.11 |
98.06 |
98.08 |
-0.02 |
148,926 |
914,113 |
+5,224 |
Sep17 |
170508 |
98.08 |
98.08 |
98.08 |
98.08 |
-0.02 |
|
|
|
Total Volume and Open Interest |
148,926 |
914,113 |
+5,224 |
Gold(CMX) |
Jun17 |
170508 |
1223.1 |
1236.9 |
1221.0 |
1227.1 |
+0.2 |
318,317 |
297,426 |
-11,537 |
Aug17 |
170508 |
1227.9 |
1240.2 |
1225.5 |
1230.6 |
+0.2 |
29,804 |
72,892 |
+9,821 |
Oct17 |
170508 |
1232.4 |
1243.3 |
1228.5 |
1233.9 |
+0.2 |
2,354 |
7,715 |
+141 |
Dec17 |
170508 |
1238.8 |
1246.3 |
1236.5 |
1237.2 |
+0.2 |
9,949 |
54,864 |
+1,121 |
Feb18 |
170508 |
1239.4 |
1249.9 |
1239.0 |
1240.6 |
+0.3 |
426 |
7,716 |
-55 |
Apr18 |
170508 |
1243.4 |
1253.4 |
1243.4 |
1244.1 |
+0.3 |
182 |
2,412 |
+149 |
Jun18 |
170508 |
1252.5 |
1252.5 |
1247.6 |
1247.6 |
+0.2 |
964 |
4,889 |
-343 |
Aug18 |
170508 |
1254.2 |
1258.4 |
1251.3 |
1251.3 |
+0.2 |
1 |
307 |
+0 |
Oct18 |
170508 |
1255.1 |
1255.1 |
1255.1 |
1255.1 |
+0.2 |
0 |
22 |
+0 |
Dec18 |
170508 |
1258.7 |
1265.3 |
1255.0 |
1259.0 |
+0.3 |
113 |
5,906 |
-6 |
Feb19 |
170508 |
1262.9 |
1262.9 |
1262.9 |
1262.9 |
+0.3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
362,412 |
458,526 |
-741 |
Silver(CMX) |
May17 |
170508 |
1626.0 |
1639.5 |
1619.9 |
1619.9 |
-1.6 |
679 |
606 |
-432 |
Jul17 |
170508 |
1631.0 |
1645.5 |
1623.0 |
1625.8 |
-1.6 |
103,602 |
145,009 |
-2,064 |
Sep17 |
170508 |
1632.5 |
1652.0 |
1632.0 |
1632.8 |
-1.6 |
1,622 |
13,879 |
+75 |
Dec17 |
170508 |
1657.0 |
1662.0 |
1641.5 |
1642.8 |
-1.6 |
2,593 |
25,371 |
+419 |
Mar18 |
170508 |
1657.0 |
1657.5 |
1653.2 |
1653.2 |
-1.6 |
68 |
822 |
+65 |
May18 |
170508 |
1660.6 |
1660.6 |
1660.6 |
1660.6 |
-1.6 |
0 |
311 |
+0 |
Jul18 |
170508 |
1668.1 |
1668.1 |
1668.1 |
1668.1 |
-1.6 |
1 |
258 |
+0 |
Total Volume and Open Interest |
109,002 |
188,527 |
-1,951 |
Platinum(NYMEX) |
Jul17 |
170508 |
912.0 |
925.0 |
911.3 |
919.6 |
+9.4 |
22,604 |
67,432 |
-211 |
Oct17 |
170508 |
913.9 |
927.8 |
913.9 |
922.9 |
+9.0 |
414 |
6,693 |
+169 |
Jan18 |
170508 |
923.1 |
931.0 |
921.9 |
926.7 |
+9.3 |
123 |
497 |
-65 |
Apr18 |
170508 |
935.4 |
935.8 |
930.7 |
930.7 |
+9.3 |
91 |
90 |
+61 |
Total Volume and Open Interest |
23,249 |
74,950 |
-54 |
Palladium(NYMEX) |
Jun17 |
170508 |
810.10 |
817.95 |
802.25 |
805.55 |
-7.50 |
6,949 |
30,879 |
-225 |
Sep17 |
170508 |
812.40 |
817.00 |
804.45 |
804.90 |
-7.65 |
1,098 |
5,632 |
+640 |
Dec17 |
170508 |
815.00 |
815.00 |
804.95 |
804.95 |
-7.65 |
2 |
155 |
+0 |
Total Volume and Open Interest |
8,051 |
36,668 |
+416 |
Copper(CMX) |
May17 |
170508 |
253.50 |
253.50 |
247.00 |
248.55 |
-3.40 |
783 |
3,947 |
-158 |
Jul17 |
170508 |
253.75 |
254.70 |
247.25 |
249.35 |
-3.50 |
102,530 |
127,893 |
-2,997 |
Sep17 |
170508 |
255.25 |
255.80 |
248.50 |
250.55 |
-3.60 |
6,361 |
31,004 |
+116 |
Dec17 |
170508 |
256.95 |
257.10 |
250.25 |
252.25 |
-3.65 |
2,610 |
40,195 |
+35 |
Mar18 |
170508 |
258.95 |
258.95 |
252.00 |
253.60 |
-3.60 |
295 |
12,041 |
+19 |
Total Volume and Open Interest |
113,718 |
244,852 |
-2,896 |
E-mini DJIA Index(CBOT) |
Jun17 |
170508 |
21001 |
21010 |
20902 |
20941 |
-13 |
132,693 |
122,245 |
-3,701 |
Sep17 |
170508 |
20952 |
20952 |
20860 |
20891 |
-13 |
36 |
432 |
+3 |
Dec17 |
170508 |
20880 |
20880 |
20843 |
20843 |
-13 |
1 |
38 |
+0 |
Mar18 |
170508 |
20813 |
20813 |
20813 |
20813 |
-13 |
|
|
|
Total Volume and Open Interest |
132,730 |
122,715 |
-3,698 |
S & P 500(CME) |
Jun17 |
170508 |
2401.60 |
2401.70 |
2392.70 |
2395.00 |
-2.70 |
3,805 |
69,358 |
+2,156 |
Sep17 |
170508 |
2392.50 |
2392.50 |
2387.20 |
2392.50 |
-2.70 |
0 |
240 |
-2 |
Dec17 |
170508 |
2390.50 |
2390.50 |
2385.20 |
2390.50 |
-2.70 |
0 |
50 |
+0 |
Mar18 |
170508 |
2388.50 |
2388.50 |
2383.20 |
2388.50 |
-2.70 |
|
|
|
Total Volume and Open Interest |
3,805 |
69,648 |
+2,154 |
S & P 500 E-Mini(Globex) |
Jun17 |
170508 |
2402.50 |
2403.75 |
2389.75 |
2395.00 |
-2.75 |
1,229,736 |
2,968,492 |
+11,766 |
Sep17 |
170508 |
2399.25 |
2403.75 |
2387.50 |
2392.50 |
-2.75 |
3,302 |
22,247 |
+1,499 |
Dec17 |
170508 |
2397.50 |
2398.00 |
2385.75 |
2390.50 |
-2.75 |
94 |
6,289 |
-20 |
Mar18 |
170508 |
2390.00 |
2390.00 |
2388.50 |
2388.50 |
-2.75 |
0 |
26 |
+0 |
Total Volume and Open Interest |
1,233,132 |
2,997,054 |
+13,245 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170508 |
5658.30 |
5660.50 |
5634.50 |
5655.50 |
+7.20 |
223,464 |
275,141 |
-1,234 |
Sep17 |
170508 |
5664.30 |
5664.30 |
5639.00 |
5661.30 |
+7.30 |
237 |
837 |
-9 |
Dec17 |
170508 |
5670.00 |
5670.00 |
5648.30 |
5665.80 |
+7.30 |
3 |
214 |
+1 |
Total Volume and Open Interest |
223,704 |
276,206 |
-1,242 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170508 |
1740.10 |
1743.40 |
1723.40 |
1730.50 |
-6.60 |
13,460 |
96,138 |
+305 |
Sep17 |
170508 |
1729.10 |
1739.80 |
1724.80 |
1729.10 |
-6.60 |
0 |
1 |
+0 |
Dec17 |
170508 |
1725.80 |
1725.80 |
1725.80 |
1725.80 |
-6.60 |
|
|
|
Total Volume and Open Interest |
13,460 |
96,139 |
+305 |
Volatility Index(CBOE) |
May17 |
170508 |
11.70 |
11.80 |
11.30 |
11.43 |
-0.35 |
124,654 |
208,449 |
-12,898 |
Jun17 |
170508 |
12.65 |
12.70 |
12.35 |
12.48 |
-0.20 |
75,831 |
161,888 |
+9,403 |
Jul17 |
170508 |
13.60 |
13.70 |
13.50 |
13.68 |
unch |
14,840 |
65,956 |
+2,383 |
Aug17 |
170508 |
14.21 |
14.40 |
14.15 |
14.33 |
+0.10 |
7,653 |
41,398 |
+262 |
Total Volume and Open Interest |
235,626 |
540,902 |
+152 |
S & P 600(CME) |
Jun17 |
170508 |
846.20 |
846.20 |
846.20 |
846.20 |
-2.60 |
|
|
|
Sep17 |
170508 |
844.90 |
844.90 |
844.90 |
844.90 |
-2.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170508 |
1400.00 |
1403.30 |
1384.20 |
1390.60 |
-6.50 |
130,922 |
581,018 |
+283 |
Sep17 |
170508 |
1386.60 |
1389.40 |
1386.00 |
1389.40 |
-6.50 |
0 |
233 |
+0 |
Dec17 |
170508 |
1388.40 |
1388.40 |
1388.40 |
1388.40 |
-6.50 |
0 |
80 |
+0 |
Total Volume and Open Interest |
130,922 |
581,331 |
+283 |
Nikkei 225(CME) |
Jun17 |
170508 |
19775 |
19945 |
19730 |
19925 |
+200 |
6,158 |
39,157 |
+112 |
Sep17 |
170508 |
19825 |
19950 |
19750 |
19945 |
+200 |
1 |
197 |
+1 |
Total Volume and Open Interest |
6,159 |
39,354 |
+113 |
Nikkei 225(SGX) |
Jun17 |
170508 |
19840 |
19860 |
19815 |
19845 |
+350 |
13,659 |
212,961 |
-343 |
Sep17 |
170508 |
19805 |
19810 |
19800 |
19810 |
+350 |
1 |
1,165 |
+1 |
Dec17 |
170508 |
19695 |
19695 |
19695 |
19695 |
+350 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
13,660 |
227,536 |
-342 |
Nikkei 225 Mini(JPX) |
Jun17 |
170502 |
19320 |
19485 |
19280 |
19480 |
+170 |
718,598 |
440,687 |
-12,820 |
Sep17 |
170502 |
19280 |
19440 |
19240 |
19440 |
+180 |
5,239 |
14,677 |
+1,800 |
Dec17 |
170502 |
19145 |
19305 |
19110 |
19300 |
+130 |
349 |
2,779 |
-25 |
Total Volume and Open Interest |
761,285 |
539,455 |
-3,573 |
Nikkei 225(JPX) |
Jun17 |
170502 |
19320 |
19480 |
19280 |
19480 |
+170 |
56,338 |
346,376 |
+161 |
Sep17 |
170502 |
19280 |
19440 |
19250 |
19440 |
+180 |
287 |
16,605 |
+81 |
Dec17 |
170502 |
19160 |
19300 |
19150 |
19300 |
+130 |
15 |
36,939 |
+14 |
Total Volume and Open Interest |
56,673 |
462,651 |
+482 |
Nikkei 225(CME) Yen |
Jun17 |
170508 |
19765 |
19935 |
19710 |
19915 |
+210 |
23,191 |
84,199 |
+1,638 |
Sep17 |
170508 |
19875 |
19875 |
19875 |
19875 |
+210 |
0 |
51 |
+0 |
Dec17 |
170508 |
19765 |
19765 |
19765 |
19765 |
+210 |
|
|
|
Total Volume and Open Interest |
23,191 |
84,250 |
+1,638 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170508 |
19730 |
19910 |
19730 |
19910 |
+210 |
0 |
19 |
+0 |
Sep17 |
170508 |
19870 |
19870 |
19870 |
19870 |
+210 |
|
|
|
Dec17 |
170508 |
19760 |
19765 |
19760 |
19760 |
+210 |
|
|
|
Total Volume and Open Interest |
0 |
19 |
+0 |
CAC 40(EURONEXT) |
May17 |
170508 |
5438.5 |
5444.5 |
5351.0 |
5360.0 |
-40.5 |
110,856 |
426,004 |
+17,492 |
Jun17 |
170508 |
5377.5 |
5395.0 |
5303.0 |
5311.5 |
-40.5 |
5,886 |
37,758 |
+4,915 |
Jul17 |
170508 |
5372.0 |
5372.0 |
5297.0 |
5300.5 |
-40.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
116,749 |
474,396 |
+22,412 |
Hang Seng Index(HKFE) |
May17 |
170508 |
24355 |
24502 |
24318 |
24451 |
+96 |
86,885 |
135,933 |
+2,495 |
Jun17 |
170508 |
24152 |
24291 |
24116 |
24241 |
+91 |
1,205 |
21,941 |
+644 |
Total Volume and Open Interest |
88,478 |
162,796 |
+3,131 |
DAX(EUREX) |
Jun17 |
170508 |
12811.5 |
12820.5 |
12666.5 |
12707.5 |
-11.0 |
80,587 |
165,479 |
-2,251 |
Sep17 |
170508 |
12928.0 |
12928.0 |
12670.0 |
12699.5 |
-10.5 |
343 |
5,905 |
+28 |
Dec17 |
170508 |
12668.0 |
12691.5 |
12668.0 |
12691.5 |
-10.5 |
2 |
3,501 |
+13 |
Total Volume and Open Interest |
80,932 |
174,885 |
-2,210 |
Mini-DAX(EUREX) |
Jun17 |
170508 |
12813.0 |
12819.0 |
12666.0 |
12707.5 |
-11.0 |
21,262 |
13,055 |
+127 |
Sep17 |
170508 |
12793.0 |
12793.0 |
12673.0 |
12699.5 |
-10.5 |
64 |
599 |
-3 |
Dec17 |
170508 |
12789.0 |
12789.0 |
12679.0 |
12691.5 |
-10.5 |
15 |
64 |
+25 |
Total Volume and Open Interest |
21,341 |
13,718 |
+149 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170508 |
3642 |
3645 |
3593 |
3601 |
-13 |
626,893 |
4,013,542 |
+35,162 |
Sep17 |
170508 |
3634 |
3634 |
3587 |
3592 |
-13 |
54 |
49,280 |
+486 |
Dec17 |
170508 |
3614 |
3614 |
3576 |
3579 |
-14 |
2 |
34,596 |
+0 |
Total Volume and Open Interest |
626,949 |
4,097,418 |
+35,648 |
Swiss Market Index(EUREX) |
Jun17 |
170508 |
8993 |
9030 |
8963 |
9016 |
+52 |
34,304 |
195,580 |
-2,308 |
Sep17 |
170508 |
8946 |
9004 |
8946 |
8994 |
+51 |
12 |
4,253 |
+10 |
Dec17 |
170508 |
8966 |
8966 |
8966 |
8966 |
+51 |
15 |
117 |
+0 |
Total Volume and Open Interest |
34,331 |
199,950 |
-2,298 |
FT-SE 100(EURONEXT) |
Jun17 |
170508 |
7264.00 |
7286.00 |
7234.00 |
7241.00 |
-0.50 |
87,144 |
731,825 |
+2,784 |
Sep17 |
170508 |
7202.00 |
7218.50 |
7177.50 |
7177.50 |
unch |
21 |
2,567 |
-13 |
Dec17 |
170508 |
7138.00 |
7138.00 |
7138.00 |
7138.00 |
+1.00 |
0 |
654 |
+0 |
Total Volume and Open Interest |
87,165 |
735,046 |
+2,771 |
SPI 200(SFE) |
Jun17 |
170508 |
5818.0 |
5890.0 |
5816.0 |
5862.0 |
+45.0 |
33,434 |
303,324 |
-3,470 |
Sep17 |
170508 |
5830.0 |
5830.0 |
5795.0 |
5808.0 |
+45.0 |
1 |
2,295 |
-2 |
Dec17 |
170508 |
5792.0 |
5792.0 |
5792.0 |
5792.0 |
+45.0 |
120 |
1,458 |
-120 |
Total Volume and Open Interest |
33,682 |
308,264 |
-3,465 |
FTSE MIB(ISE) |
Jun17 |
170508 |
21285.00 |
21315.00 |
20985.00 |
21089.00 |
-63.00 |
34,887 |
48,328 |
+4,444 |
Sep17 |
170508 |
21150.00 |
21150.00 |
20940.00 |
20999.00 |
-61.00 |
34 |
128 |
+3 |
Dec17 |
170508 |
20879.00 |
20879.00 |
20879.00 |
20879.00 |
-31.00 |
1 |
25 |
+0 |
Total Volume and Open Interest |
34,922 |
48,481 |
+4,447 |
KOSPI 200(KFE) |
Jun17 |
170508 |
292.95 |
300.80 |
291.90 |
300.80 |
+7.95 |
215,000 |
286,564 |
-1,620 |
Sep17 |
170508 |
293.75 |
301.45 |
292.65 |
301.45 |
+8.00 |
899 |
23,586 |
-164 |
Dec17 |
170508 |
279.30 |
301.15 |
279.30 |
301.15 |
+7.55 |
56 |
16,694 |
-27 |
Total Volume and Open Interest |
215,955 |
346,322 |
-1,811 |
GSCI(CME) |
May17 |
170508 |
368.80 |
371.80 |
367.65 |
370.75 |
+0.20 |
101 |
12,962 |
-59 |
Jun17 |
170508 |
369.90 |
373.30 |
369.00 |
372.05 |
+0.20 |
141 |
1,322 |
+31 |
Jul17 |
170508 |
373.50 |
373.50 |
373.50 |
373.50 |
+0.20 |
|
|
|
Total Volume and Open Interest |
242 |
14,284 |
-28 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|