|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 16, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170516 |
964.75 |
977.25 |
964.00 |
976.25 |
+11.00 |
64,617 |
356,046 |
-57 |
Aug17 |
170516 |
966.50 |
977.00 |
965.00 |
976.25 |
+9.75 |
5,321 |
34,109 |
+392 |
Sep17 |
170516 |
962.50 |
971.75 |
961.25 |
971.00 |
+8.25 |
2,314 |
13,695 |
+316 |
Nov17 |
170516 |
960.00 |
968.25 |
958.75 |
967.75 |
+7.00 |
24,938 |
186,839 |
+2,094 |
Jan18 |
170516 |
967.75 |
975.75 |
966.25 |
975.25 |
+7.00 |
1,356 |
15,930 |
+221 |
Mar18 |
170516 |
972.25 |
979.50 |
970.00 |
979.00 |
+7.00 |
939 |
10,927 |
+364 |
May18 |
170516 |
977.00 |
983.50 |
975.00 |
983.25 |
+6.75 |
461 |
6,049 |
+120 |
Jul18 |
170516 |
982.00 |
989.50 |
981.25 |
989.25 |
+6.50 |
611 |
12,283 |
+51 |
Aug18 |
170516 |
983.00 |
986.50 |
983.00 |
986.50 |
+6.50 |
36 |
201 |
+13 |
Sep18 |
170516 |
970.00 |
970.00 |
970.00 |
970.00 |
+6.50 |
0 |
47 |
+0 |
Nov18 |
170516 |
955.50 |
962.50 |
955.00 |
962.50 |
+6.75 |
209 |
4,787 |
+71 |
Jan19 |
170516 |
965.75 |
965.75 |
965.75 |
965.75 |
+6.50 |
0 |
59 |
+0 |
Mar19 |
170516 |
965.75 |
965.75 |
965.75 |
965.75 |
+6.50 |
0 |
7 |
+0 |
May19 |
170516 |
967.50 |
967.50 |
967.50 |
967.50 |
+6.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
100,802 |
641,046 |
+3,485 |
Soybean Meal(CBOT) |
Jul17 |
170516 |
312.50 |
317.50 |
311.60 |
317.00 |
+4.50 |
28,896 |
198,920 |
+1,019 |
Aug17 |
170516 |
313.40 |
318.20 |
312.40 |
317.60 |
+4.30 |
4,040 |
26,564 |
+490 |
Sep17 |
170516 |
314.00 |
318.50 |
312.90 |
318.00 |
+4.10 |
1,781 |
22,093 |
+349 |
Oct17 |
170516 |
313.20 |
317.40 |
311.90 |
317.00 |
+3.90 |
1,133 |
15,541 |
+282 |
Dec17 |
170516 |
314.40 |
318.40 |
313.00 |
318.10 |
+3.90 |
6,745 |
79,557 |
+600 |
Jan18 |
170516 |
313.70 |
318.70 |
313.70 |
318.40 |
+3.80 |
393 |
7,162 |
+57 |
Mar18 |
170516 |
314.30 |
318.80 |
313.60 |
318.40 |
+3.70 |
358 |
7,330 |
-94 |
May18 |
170516 |
314.90 |
319.10 |
313.80 |
318.80 |
+3.80 |
311 |
4,313 |
-45 |
Jul18 |
170516 |
316.40 |
320.70 |
315.50 |
320.50 |
+4.00 |
277 |
3,928 |
+27 |
Aug18 |
170516 |
315.60 |
320.00 |
315.00 |
320.00 |
+4.20 |
20 |
783 |
+13 |
Total Volume and Open Interest |
44,095 |
368,626 |
+2,692 |
Soybean Oil(CBOT) |
Jul17 |
170516 |
33.04 |
33.38 |
32.93 |
33.01 |
-0.01 |
45,643 |
208,036 |
-1,608 |
Aug17 |
170516 |
33.19 |
33.45 |
33.04 |
33.10 |
-0.01 |
7,137 |
33,289 |
+820 |
Sep17 |
170516 |
33.22 |
33.56 |
33.14 |
33.20 |
unch |
3,574 |
24,230 |
-128 |
Oct17 |
170516 |
33.40 |
33.58 |
33.18 |
33.24 |
+0.01 |
1,011 |
15,734 |
-75 |
Dec17 |
170516 |
33.44 |
33.76 |
33.33 |
33.40 |
unch |
7,433 |
88,718 |
+76 |
Jan18 |
170516 |
33.55 |
33.85 |
33.46 |
33.48 |
-0.02 |
495 |
9,902 |
+37 |
Mar18 |
170516 |
33.75 |
34.00 |
33.59 |
33.64 |
-0.01 |
360 |
9,898 |
-50 |
May18 |
170516 |
33.92 |
34.14 |
33.77 |
33.78 |
-0.02 |
155 |
4,899 |
-11 |
Jul18 |
170516 |
34.15 |
34.20 |
33.92 |
33.92 |
-0.03 |
348 |
4,129 |
-30 |
Aug18 |
170516 |
33.98 |
33.98 |
33.88 |
33.88 |
-0.04 |
9 |
559 |
+9 |
Total Volume and Open Interest |
66,313 |
402,246 |
-959 |
Canola(WCE) |
May17 |
170512 |
524.1 |
524.1 |
524.1 |
524.1 |
+4.6 |
0 |
579 |
+0 |
Jul17 |
170516 |
523.5 |
525.8 |
521.1 |
525.1 |
+1.8 |
5,524 |
95,466 |
+469 |
Nov17 |
170516 |
504.5 |
506.7 |
503.9 |
506.1 |
+1.6 |
3,739 |
73,170 |
+37 |
Jan18 |
170516 |
510.0 |
512.0 |
509.6 |
511.3 |
+1.6 |
394 |
9,838 |
-84 |
Mar18 |
170516 |
514.3 |
516.4 |
514.3 |
515.4 |
+1.5 |
122 |
1,363 |
+35 |
Total Volume and Open Interest |
9,782 |
180,117 |
-122 |
Corn(CBOT) |
Jul17 |
170516 |
367.25 |
368.75 |
365.25 |
367.75 |
unch |
92,519 |
733,856 |
+1,211 |
Sep17 |
170516 |
375.00 |
376.50 |
373.00 |
375.75 |
+0.25 |
19,254 |
211,308 |
-1,590 |
Dec17 |
170516 |
384.75 |
386.50 |
382.75 |
385.50 |
+0.25 |
26,868 |
276,652 |
+2,457 |
Mar18 |
170516 |
394.50 |
395.75 |
392.50 |
395.00 |
+0.25 |
3,373 |
68,538 |
+284 |
May18 |
170516 |
401.00 |
402.00 |
399.00 |
401.25 |
unch |
1,528 |
12,508 |
+746 |
Jul18 |
170516 |
406.25 |
407.25 |
404.00 |
406.75 |
unch |
1,917 |
36,679 |
-119 |
Sep18 |
170516 |
401.00 |
402.75 |
400.50 |
402.75 |
+0.50 |
45 |
2,729 |
-6 |
Dec18 |
170516 |
403.25 |
405.00 |
401.75 |
403.75 |
-0.50 |
977 |
20,657 |
+392 |
Mar19 |
170516 |
410.75 |
410.75 |
410.75 |
410.75 |
-0.50 |
0 |
423 |
+0 |
May19 |
170516 |
415.00 |
415.00 |
415.00 |
415.00 |
-0.50 |
0 |
184 |
+0 |
Total Volume and Open Interest |
146,481 |
1,364,144 |
+3,136 |
Wheat(CBOT) |
Jul17 |
170516 |
423.25 |
426.00 |
420.25 |
424.25 |
+1.00 |
48,739 |
263,407 |
-1,004 |
Sep17 |
170516 |
438.00 |
440.25 |
435.00 |
438.25 |
+0.25 |
20,339 |
70,132 |
-1,434 |
Dec17 |
170516 |
459.00 |
461.00 |
456.50 |
459.50 |
+0.75 |
13,933 |
70,964 |
-366 |
Mar18 |
170516 |
477.75 |
479.50 |
475.25 |
477.50 |
unch |
2,430 |
18,055 |
-100 |
May18 |
170516 |
488.75 |
489.00 |
486.75 |
488.75 |
-0.25 |
715 |
3,633 |
+120 |
Jul18 |
170516 |
495.00 |
498.00 |
493.00 |
496.50 |
+1.00 |
965 |
4,520 |
+379 |
Total Volume and Open Interest |
87,186 |
432,756 |
-2,388 |
Wheat(KCBT) |
Jul17 |
170516 |
428.50 |
429.00 |
421.00 |
424.50 |
-4.00 |
12,545 |
152,083 |
-514 |
Sep17 |
170516 |
445.25 |
446.00 |
438.00 |
441.75 |
-3.75 |
4,597 |
28,989 |
+25 |
Dec17 |
170516 |
469.50 |
470.25 |
463.00 |
466.25 |
-3.50 |
5,596 |
37,255 |
+431 |
Mar18 |
170516 |
482.50 |
484.25 |
478.50 |
481.25 |
-3.50 |
1,067 |
17,409 |
+86 |
May18 |
170516 |
493.50 |
493.50 |
490.00 |
492.50 |
-3.25 |
72 |
3,850 |
+8 |
Jul18 |
170516 |
502.50 |
503.00 |
501.00 |
503.00 |
-3.50 |
94 |
4,170 |
+41 |
Sep18 |
170516 |
513.00 |
515.75 |
513.00 |
515.75 |
-3.75 |
0 |
280 |
+0 |
Total Volume and Open Interest |
23,971 |
244,284 |
+13 |
Wheat(MGE) |
Jul17 |
170516 |
538.75 |
544.00 |
537.50 |
539.75 |
-0.25 |
2,283 |
30,132 |
-169 |
Sep17 |
170516 |
547.00 |
551.50 |
544.50 |
546.75 |
-0.50 |
668 |
11,625 |
-97 |
Dec17 |
170516 |
554.00 |
557.50 |
553.50 |
555.25 |
-1.00 |
502 |
10,295 |
+190 |
Mar18 |
170516 |
563.50 |
566.75 |
563.00 |
564.00 |
-1.25 |
101 |
5,308 |
+0 |
May18 |
170516 |
570.00 |
571.00 |
569.00 |
569.50 |
-0.75 |
45 |
2,646 |
+7 |
Jul18 |
170516 |
576.25 |
576.25 |
575.00 |
575.00 |
-1.00 |
5 |
587 |
+3 |
Total Volume and Open Interest |
3,604 |
60,802 |
-66 |
Oats(CBOT) |
Jul17 |
170516 |
233.50 |
233.50 |
227.00 |
229.75 |
-0.50 |
252 |
4,971 |
+25 |
Sep17 |
170516 |
221.00 |
222.00 |
221.00 |
222.00 |
+1.00 |
42 |
105 |
-27 |
Dec17 |
170516 |
222.00 |
222.00 |
217.75 |
219.00 |
-1.00 |
231 |
1,084 |
+171 |
Mar18 |
170516 |
221.00 |
222.00 |
221.00 |
222.00 |
+0.25 |
0 |
71 |
+0 |
Total Volume and Open Interest |
525 |
6,231 |
+164 |
Rough Rice(CBOT) |
May17 |
170512 |
10.23 |
10.23 |
10.23 |
10.23 |
-0.19 |
20 |
90 |
-28 |
Jul17 |
170516 |
10.66 |
10.70 |
10.52 |
10.63 |
-0.01 |
1,819 |
8,620 |
-418 |
Sep17 |
170516 |
10.92 |
10.93 |
10.79 |
10.87 |
-0.01 |
128 |
705 |
+15 |
Nov17 |
170516 |
11.14 |
11.14 |
11.02 |
11.08 |
-0.03 |
43 |
77 |
+7 |
Total Volume and Open Interest |
1,990 |
9,404 |
-518 |
Live Cattle(CME) |
Jun17 |
170516 |
122.285 |
122.885 |
120.580 |
121.900 |
-0.550 |
42,484 |
75,792 |
-8,573 |
Aug17 |
170516 |
118.480 |
118.850 |
116.785 |
118.250 |
-0.550 |
38,599 |
169,726 |
+10,043 |
Oct17 |
170516 |
115.285 |
115.550 |
113.785 |
115.135 |
-0.515 |
14,389 |
101,000 |
+1,421 |
Dec17 |
170516 |
115.635 |
116.150 |
114.200 |
115.850 |
-0.330 |
8,094 |
44,200 |
+647 |
Feb18 |
170516 |
116.150 |
116.150 |
114.250 |
115.850 |
-0.350 |
3,298 |
18,073 |
+576 |
Apr18 |
170516 |
114.250 |
114.680 |
113.100 |
114.385 |
-0.415 |
740 |
7,659 |
+25 |
Total Volume and Open Interest |
107,848 |
420,197 |
+4,268 |
Feeder Cattle(CME) |
May17 |
170516 |
141.500 |
141.750 |
139.285 |
140.950 |
-1.585 |
2,327 |
4,052 |
-693 |
Aug17 |
170516 |
149.000 |
149.150 |
145.830 |
147.700 |
-1.585 |
8,198 |
32,705 |
-146 |
Sep17 |
170516 |
148.485 |
148.735 |
145.850 |
147.685 |
-1.465 |
2,514 |
9,418 |
+152 |
Oct17 |
170516 |
147.750 |
147.750 |
144.935 |
146.650 |
-1.400 |
1,765 |
6,466 |
-34 |
Nov17 |
170516 |
144.750 |
145.130 |
143.035 |
144.500 |
-1.300 |
656 |
2,315 |
-33 |
Jan18 |
170516 |
138.500 |
138.830 |
136.735 |
138.050 |
-1.030 |
394 |
2,037 |
+97 |
Mar18 |
170516 |
134.880 |
135.325 |
133.500 |
134.735 |
-0.915 |
71 |
267 |
+30 |
Total Volume and Open Interest |
15,926 |
57,267 |
-626 |
Lean Hogs(CME) |
Jun17 |
170516 |
77.100 |
79.100 |
76.430 |
78.730 |
+1.480 |
17,709 |
40,139 |
-1,452 |
Jul17 |
170516 |
78.250 |
79.700 |
77.400 |
79.480 |
+1.130 |
13,788 |
58,106 |
+483 |
Aug17 |
170516 |
77.785 |
79.000 |
76.900 |
78.830 |
+0.980 |
8,313 |
37,863 |
+850 |
Oct17 |
170516 |
67.250 |
67.930 |
66.550 |
67.600 |
+0.420 |
4,573 |
41,049 |
+120 |
Dec17 |
170516 |
61.880 |
62.300 |
61.330 |
61.930 |
+0.250 |
1,495 |
19,119 |
+187 |
Feb18 |
170516 |
65.800 |
66.385 |
65.650 |
66.250 |
+0.450 |
611 |
8,776 |
-122 |
Apr18 |
170516 |
69.430 |
69.900 |
69.230 |
69.700 |
+0.350 |
991 |
6,212 |
+470 |
May18 |
170516 |
74.000 |
74.000 |
73.900 |
73.900 |
+0.250 |
1 |
100 |
+0 |
Total Volume and Open Interest |
47,758 |
214,524 |
-542 |
Class III Milk(CME) |
May17 |
170516 |
15.63 |
15.67 |
15.62 |
15.63 |
+0.03 |
114 |
4,804 |
+32 |
Jun17 |
170516 |
16.49 |
16.57 |
16.40 |
16.48 |
unch |
736 |
5,495 |
-18 |
Jul17 |
170516 |
16.94 |
17.12 |
16.86 |
16.98 |
+0.07 |
293 |
3,781 |
+5 |
Aug17 |
170516 |
17.36 |
17.48 |
17.27 |
17.40 |
+0.06 |
245 |
3,305 |
+58 |
Sep17 |
170516 |
17.44 |
17.55 |
17.39 |
17.51 |
+0.07 |
120 |
3,055 |
+2 |
Oct17 |
170516 |
17.21 |
17.36 |
17.19 |
17.34 |
+0.10 |
86 |
2,504 |
-5 |
Nov17 |
170516 |
17.05 |
17.10 |
16.96 |
17.10 |
+0.12 |
62 |
2,273 |
+41 |
Dec17 |
170516 |
16.80 |
16.90 |
16.76 |
16.85 |
+0.05 |
23 |
2,221 |
+11 |
Jan18 |
170516 |
16.60 |
16.65 |
16.60 |
16.65 |
+0.08 |
0 |
684 |
+0 |
Feb18 |
170516 |
16.60 |
16.60 |
16.60 |
16.60 |
+0.05 |
0 |
650 |
+0 |
Mar18 |
170516 |
16.54 |
16.54 |
16.54 |
16.54 |
+0.04 |
0 |
597 |
+0 |
Apr18 |
170516 |
16.48 |
16.48 |
16.45 |
16.48 |
+0.03 |
0 |
438 |
+0 |
May18 |
170516 |
16.45 |
16.46 |
16.45 |
16.46 |
+0.02 |
0 |
371 |
+0 |
Total Volume and Open Interest |
1,679 |
31,004 |
+126 |
Cocoa(ICE) |
May17 |
170515 |
2070 |
2070 |
2070 |
2070 |
+25 |
2 |
21 |
-2 |
Jul17 |
170516 |
2047 |
2055 |
1975 |
2034 |
-7 |
29,249 |
141,012 |
-3,789 |
Sep17 |
170516 |
2060 |
2068 |
1990 |
2048 |
-6 |
12,671 |
66,788 |
+2,267 |
Dec17 |
170516 |
2072 |
2084 |
2006 |
2063 |
-5 |
7,419 |
40,419 |
+237 |
Mar18 |
170516 |
2101 |
2106 |
2032 |
2084 |
-5 |
2,830 |
22,962 |
-220 |
May18 |
170516 |
2114 |
2120 |
2053 |
2100 |
-5 |
1,026 |
10,784 |
+86 |
Jul18 |
170516 |
2130 |
2130 |
2100 |
2119 |
-4 |
437 |
6,908 |
+75 |
Total Volume and Open Interest |
54,522 |
300,940 |
-1,278 |
Coffee "C"(ICE) |
May17 |
170516 |
129.25 |
129.25 |
129.25 |
129.25 |
-2.00 |
0 |
2 |
+0 |
Jul17 |
170516 |
132.95 |
134.15 |
131.20 |
131.45 |
-2.00 |
11,747 |
104,138 |
-2,638 |
Sep17 |
170516 |
135.40 |
136.40 |
133.60 |
133.85 |
-1.95 |
2,510 |
39,616 |
-39 |
Dec17 |
170516 |
139.10 |
139.85 |
137.10 |
137.30 |
-1.90 |
1,802 |
33,826 |
-74 |
Mar18 |
170516 |
142.40 |
143.25 |
140.55 |
140.80 |
-1.85 |
1,310 |
14,954 |
+73 |
May18 |
170516 |
145.00 |
145.50 |
143.05 |
143.10 |
-1.75 |
329 |
6,223 |
+61 |
Total Volume and Open Interest |
17,779 |
208,335 |
-2,586 |
Orange Juice(ICE) |
Jul17 |
170516 |
144.70 |
144.95 |
142.65 |
143.35 |
-0.90 |
589 |
7,874 |
-127 |
Sep17 |
170516 |
142.50 |
143.25 |
141.35 |
141.80 |
-1.15 |
96 |
1,500 |
+31 |
Nov17 |
170516 |
142.55 |
143.30 |
141.70 |
141.95 |
-1.30 |
33 |
973 |
+7 |
Jan18 |
170516 |
142.35 |
142.85 |
141.95 |
142.00 |
-1.35 |
21 |
370 |
+13 |
Mar18 |
170516 |
143.55 |
143.55 |
142.65 |
142.65 |
-1.60 |
0 |
91 |
+0 |
May18 |
170516 |
142.80 |
142.80 |
142.80 |
142.80 |
-2.00 |
0 |
68 |
+0 |
Total Volume and Open Interest |
739 |
10,876 |
-76 |
Sugar #11(ICE) |
Jul17 |
170516 |
15.75 |
16.00 |
15.73 |
15.88 |
+0.27 |
41,248 |
367,883 |
-3,615 |
Oct17 |
170516 |
16.06 |
16.27 |
16.02 |
16.15 |
+0.26 |
17,602 |
180,731 |
+2,805 |
Mar18 |
170516 |
16.58 |
16.81 |
16.58 |
16.71 |
+0.24 |
10,132 |
119,171 |
-1,136 |
May18 |
170516 |
16.49 |
16.74 |
16.49 |
16.65 |
+0.23 |
2,483 |
42,773 |
+124 |
Jul18 |
170516 |
16.57 |
16.72 |
16.56 |
16.66 |
+0.21 |
813 |
25,478 |
+94 |
Oct18 |
170516 |
16.73 |
16.87 |
16.72 |
16.80 |
+0.19 |
416 |
28,787 |
+124 |
Mar19 |
170516 |
17.04 |
17.17 |
17.03 |
17.08 |
+0.15 |
288 |
13,744 |
+89 |
May19 |
170516 |
16.97 |
17.08 |
16.97 |
17.00 |
+0.14 |
207 |
4,181 |
+90 |
Total Volume and Open Interest |
73,353 |
790,338 |
-1,359 |
London Cocoa(LCE) |
May17 |
170515 |
1570 |
1570 |
1570 |
1570 |
+34 |
12,349 |
7,854 |
-10,623 |
Jul17 |
170516 |
1593 |
1607 |
1540 |
1578 |
-12 |
15,460 |
108,838 |
+2,268 |
Sep17 |
170516 |
1604 |
1622 |
1557 |
1594 |
-10 |
7,191 |
40,061 |
+0 |
Dec17 |
170516 |
1621 |
1639 |
1578 |
1612 |
-9 |
6,773 |
57,845 |
+661 |
Mar18 |
170516 |
1644 |
1657 |
1597 |
1631 |
-8 |
3,910 |
37,397 |
+1,043 |
May18 |
170516 |
1657 |
1669 |
1612 |
1645 |
-8 |
1,745 |
11,986 |
-173 |
Jul18 |
170516 |
1674 |
1685 |
1629 |
1660 |
-9 |
279 |
8,227 |
-39 |
Total Volume and Open Interest |
37,487 |
279,939 |
+2,390 |
London Sugar(LCE) |
Aug17 |
170516 |
441.00 |
450.00 |
440.70 |
448.00 |
+8.90 |
5,813 |
42,487 |
+47 |
Oct17 |
170516 |
435.00 |
440.10 |
434.50 |
437.80 |
+5.40 |
1,952 |
23,217 |
+272 |
Dec17 |
170516 |
437.30 |
442.10 |
437.30 |
440.30 |
+5.10 |
360 |
9,853 |
-76 |
Mar18 |
170516 |
442.60 |
444.90 |
441.40 |
443.10 |
+4.60 |
219 |
5,892 |
-42 |
May18 |
170516 |
445.20 |
446.00 |
445.20 |
446.00 |
+4.60 |
61 |
2,950 |
+19 |
Total Volume and Open Interest |
8,405 |
86,503 |
+220 |
Cotton(ICE) |
Jul17 |
170516 |
85.14 |
85.18 |
81.32 |
81.32 |
-4.00 |
26,885 |
131,456 |
+162 |
Oct17 |
170516 |
78.00 |
78.12 |
76.92 |
76.92 |
-1.85 |
35 |
84 |
+8 |
Dec17 |
170516 |
74.81 |
75.09 |
74.30 |
74.34 |
-0.72 |
23,125 |
105,398 |
+1,710 |
Mar18 |
170516 |
74.16 |
74.20 |
73.45 |
73.49 |
-0.65 |
2,958 |
11,975 |
+272 |
May18 |
170516 |
74.14 |
74.16 |
73.52 |
73.52 |
-0.67 |
939 |
1,559 |
+85 |
Jul18 |
170516 |
74.11 |
74.14 |
73.53 |
73.53 |
-0.69 |
287 |
2,134 |
+97 |
Total Volume and Open Interest |
54,674 |
255,100 |
+2,589 |
Lumber(CME) |
Jul17 |
170516 |
370.0 |
373.8 |
367.1 |
371.7 |
-1.7 |
912 |
3,633 |
+47 |
Sep17 |
170516 |
364.4 |
368.0 |
363.6 |
366.2 |
-1.9 |
150 |
789 |
-48 |
Nov17 |
170516 |
357.3 |
360.0 |
357.1 |
357.3 |
-4.3 |
31 |
343 |
+7 |
Jan18 |
170516 |
357.1 |
357.1 |
357.1 |
357.1 |
-2.2 |
1 |
65 |
+0 |
Total Volume and Open Interest |
1,226 |
4,923 |
-115 |
Crude Oil(NYM) |
Jun17 |
170516 |
48.82 |
49.38 |
48.17 |
48.66 |
-0.19 |
537,490 |
320,540 |
-18,131 |
Jul17 |
170516 |
49.12 |
49.69 |
48.51 |
49.00 |
-0.16 |
207,145 |
547,495 |
+11,343 |
Aug17 |
170516 |
49.35 |
49.92 |
48.81 |
49.29 |
-0.11 |
63,334 |
149,609 |
+5,685 |
Sep17 |
170516 |
49.60 |
50.14 |
49.10 |
49.55 |
-0.06 |
44,872 |
171,454 |
+128 |
Oct17 |
170516 |
49.75 |
50.30 |
49.32 |
49.76 |
-0.02 |
35,161 |
100,165 |
+208 |
Nov17 |
170516 |
50.14 |
50.46 |
49.51 |
49.95 |
+0.01 |
19,916 |
69,045 |
+2,472 |
Dec17 |
170516 |
50.03 |
50.60 |
49.65 |
50.11 |
+0.04 |
58,783 |
297,960 |
+1,085 |
Jan18 |
170516 |
50.32 |
50.65 |
50.10 |
50.22 |
+0.06 |
6,163 |
70,879 |
+90 |
Feb18 |
170516 |
50.17 |
50.71 |
50.09 |
50.27 |
+0.08 |
5,303 |
35,372 |
-1,281 |
Mar18 |
170516 |
50.34 |
50.67 |
49.90 |
50.28 |
+0.10 |
7,227 |
55,358 |
+2,468 |
Apr18 |
170516 |
50.42 |
50.42 |
50.26 |
50.26 |
+0.11 |
1,401 |
20,118 |
-18 |
May18 |
170516 |
50.21 |
50.54 |
50.19 |
50.23 |
+0.12 |
1,040 |
17,245 |
-183 |
Jun18 |
170516 |
50.15 |
50.57 |
49.78 |
50.19 |
+0.13 |
8,821 |
102,589 |
-43 |
Jul18 |
170516 |
50.30 |
50.30 |
50.14 |
50.14 |
+0.14 |
482 |
14,740 |
+72 |
Aug18 |
170516 |
50.15 |
50.15 |
50.09 |
50.09 |
+0.15 |
141 |
12,046 |
-32 |
Sep18 |
170516 |
50.05 |
50.05 |
50.05 |
50.05 |
+0.16 |
562 |
25,689 |
+42 |
Total Volume and Open Interest |
1,021,623 |
2,315,137 |
+6,473 |
e-miNY Crude Oil(NYM) |
Jun17 |
170516 |
48.850 |
49.400 |
48.200 |
48.650 |
-0.200 |
9,339 |
2,758 |
-41 |
Jul17 |
170516 |
49.150 |
49.700 |
48.500 |
49.000 |
-0.150 |
449 |
1,098 |
+84 |
Aug17 |
170516 |
49.525 |
49.800 |
48.850 |
49.300 |
-0.100 |
24 |
178 |
+3 |
Sep17 |
170516 |
49.750 |
49.750 |
49.275 |
49.550 |
-0.050 |
10 |
275 |
+7 |
Oct17 |
170516 |
49.500 |
49.750 |
49.500 |
49.750 |
-0.025 |
0 |
168 |
+0 |
Nov17 |
170516 |
50.025 |
50.025 |
49.950 |
49.950 |
unch |
5 |
49 |
-1 |
Dec17 |
170516 |
50.500 |
50.500 |
50.050 |
50.100 |
+0.025 |
6 |
358 |
+2 |
Jan18 |
170516 |
50.000 |
50.225 |
50.000 |
50.225 |
+0.075 |
0 |
24 |
+0 |
Feb18 |
170516 |
50.000 |
50.275 |
50.000 |
50.275 |
+0.075 |
1 |
68 |
+1 |
Mar18 |
170516 |
50.275 |
50.275 |
50.275 |
50.275 |
+0.100 |
0 |
31 |
+0 |
Total Volume and Open Interest |
9,836 |
5,226 |
+55 |
NY Harbor ULSD(NYM) |
Jun17 |
170516 |
151.01 |
153.15 |
150.31 |
151.64 |
+0.68 |
49,833 |
89,298 |
-8,186 |
Jul17 |
170516 |
151.81 |
153.74 |
150.99 |
152.30 |
+0.68 |
33,557 |
100,381 |
+2,536 |
Aug17 |
170516 |
152.44 |
154.50 |
151.86 |
153.14 |
+0.69 |
16,711 |
38,604 |
-1,128 |
Sep17 |
170516 |
153.72 |
155.52 |
153.05 |
154.22 |
+0.72 |
9,705 |
37,026 |
+758 |
Oct17 |
170516 |
155.26 |
156.57 |
154.20 |
155.35 |
+0.74 |
5,039 |
15,768 |
-1 |
Nov17 |
170516 |
156.26 |
157.62 |
155.39 |
156.40 |
+0.76 |
3,315 |
15,832 |
+393 |
Dec17 |
170516 |
156.83 |
158.49 |
156.31 |
157.27 |
+0.77 |
7,789 |
66,958 |
+103 |
Jan18 |
170516 |
157.33 |
159.01 |
157.33 |
158.15 |
+0.79 |
678 |
11,319 |
-11 |
Feb18 |
170516 |
159.09 |
159.09 |
158.59 |
158.59 |
+0.79 |
339 |
5,033 |
+29 |
Mar18 |
170516 |
159.06 |
159.06 |
158.27 |
158.50 |
+0.78 |
885 |
7,453 |
-108 |
Apr18 |
170516 |
158.32 |
158.32 |
157.71 |
157.76 |
+0.74 |
929 |
4,144 |
+529 |
May18 |
170516 |
157.86 |
157.94 |
156.55 |
157.36 |
+0.71 |
383 |
2,725 |
+36 |
Jun18 |
170516 |
157.75 |
158.12 |
156.30 |
157.26 |
+0.69 |
1,199 |
16,439 |
+17 |
Jul18 |
170516 |
158.21 |
158.21 |
157.51 |
157.53 |
+0.68 |
91 |
1,029 |
+53 |
Total Volume and Open Interest |
131,132 |
429,483 |
-4,777 |
RBOB Gasoline(NYM) |
Jun17 |
170516 |
159.60 |
161.50 |
158.98 |
160.43 |
+0.89 |
65,857 |
86,553 |
-10,796 |
Jul17 |
170516 |
159.00 |
161.28 |
158.73 |
160.15 |
+0.79 |
52,909 |
110,628 |
+3,398 |
Aug17 |
170516 |
158.87 |
160.51 |
158.07 |
159.41 |
+0.83 |
29,238 |
38,804 |
+726 |
Sep17 |
170516 |
157.27 |
158.90 |
156.58 |
157.88 |
+0.86 |
21,399 |
44,108 |
+904 |
Oct17 |
170516 |
146.11 |
147.10 |
144.87 |
146.17 |
+0.90 |
11,741 |
34,639 |
-753 |
Nov17 |
170516 |
143.50 |
144.65 |
142.48 |
143.73 |
+0.85 |
5,990 |
20,868 |
-116 |
Dec17 |
170516 |
141.67 |
142.82 |
140.67 |
141.89 |
+0.81 |
7,923 |
33,853 |
-1,833 |
Jan18 |
170516 |
141.99 |
142.30 |
141.19 |
141.47 |
+0.82 |
1,929 |
6,596 |
-852 |
Feb18 |
170516 |
141.63 |
142.15 |
141.63 |
141.96 |
+0.82 |
1,352 |
2,696 |
-185 |
Mar18 |
170516 |
143.36 |
143.36 |
143.17 |
143.36 |
+0.80 |
655 |
3,229 |
-155 |
Total Volume and Open Interest |
204,012 |
405,674 |
-8,391 |
e-miNY RBOB Gasoline(NYM) |
Jun17 |
170516 |
160.40 |
160.40 |
160.40 |
160.40 |
+0.90 |
0 |
1 |
+0 |
Jul17 |
170516 |
160.20 |
160.20 |
160.15 |
160.20 |
+0.80 |
|
|
|
Aug17 |
170516 |
159.40 |
159.41 |
159.40 |
159.40 |
+0.80 |
|
|
|
Sep17 |
170516 |
157.90 |
157.90 |
157.88 |
157.90 |
+0.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun17 |
170516 |
3.359 |
3.369 |
3.216 |
3.230 |
-0.119 |
150,243 |
183,823 |
-7,502 |
Jul17 |
170516 |
3.436 |
3.449 |
3.305 |
3.315 |
-0.114 |
95,688 |
262,819 |
+4,525 |
Aug17 |
170516 |
3.465 |
3.473 |
3.340 |
3.349 |
-0.107 |
38,929 |
114,319 |
+3,385 |
Sep17 |
170516 |
3.442 |
3.449 |
3.322 |
3.332 |
-0.101 |
25,505 |
128,267 |
+2,100 |
Oct17 |
170516 |
3.457 |
3.464 |
3.340 |
3.352 |
-0.097 |
32,279 |
190,436 |
+2,388 |
Nov17 |
170516 |
3.506 |
3.507 |
3.390 |
3.400 |
-0.092 |
15,676 |
65,993 |
+923 |
Dec17 |
170516 |
3.605 |
3.622 |
3.510 |
3.517 |
-0.092 |
7,863 |
73,674 |
-68 |
Jan18 |
170516 |
3.688 |
3.694 |
3.584 |
3.592 |
-0.091 |
18,271 |
104,424 |
-105 |
Feb18 |
170516 |
3.650 |
3.657 |
3.553 |
3.560 |
-0.085 |
6,863 |
46,168 |
+1,549 |
Mar18 |
170516 |
3.549 |
3.560 |
3.465 |
3.471 |
-0.078 |
17,803 |
69,343 |
+3,248 |
Apr18 |
170516 |
2.980 |
2.980 |
2.928 |
2.934 |
-0.036 |
12,223 |
97,158 |
+785 |
May18 |
170516 |
2.888 |
2.890 |
2.863 |
2.869 |
-0.029 |
4,159 |
35,266 |
+703 |
Jun18 |
170516 |
2.923 |
2.923 |
2.889 |
2.895 |
-0.025 |
1,587 |
19,463 |
-150 |
Jul18 |
170516 |
2.931 |
2.931 |
2.914 |
2.920 |
-0.023 |
2,020 |
21,731 |
+612 |
Aug18 |
170516 |
2.942 |
2.942 |
2.921 |
2.927 |
-0.021 |
687 |
18,833 |
+320 |
Sep18 |
170516 |
2.913 |
2.917 |
2.900 |
2.902 |
-0.022 |
313 |
17,430 |
+121 |
Total Volume and Open Interest |
439,102 |
1,573,795 |
+13,659 |
Brent Crude Oil(ICE) |
Jul17 |
170516 |
51.88 |
52.36 |
51.10 |
51.65 |
-0.17 |
304,757 |
452,016 |
-24,436 |
Aug17 |
170516 |
52.12 |
52.56 |
51.35 |
51.91 |
-0.10 |
178,845 |
440,513 |
+1,296 |
Sep17 |
170516 |
52.20 |
52.70 |
51.53 |
52.09 |
-0.05 |
90,443 |
293,966 |
+4,219 |
Oct17 |
170516 |
52.30 |
52.84 |
51.69 |
52.25 |
unch |
42,137 |
127,645 |
-4 |
Nov17 |
170516 |
52.47 |
52.95 |
51.83 |
52.40 |
+0.04 |
24,274 |
103,837 |
+865 |
Dec17 |
170516 |
52.49 |
53.05 |
51.94 |
52.50 |
+0.06 |
90,917 |
320,364 |
+4,948 |
Jan18 |
170516 |
52.68 |
52.99 |
51.99 |
52.55 |
+0.09 |
8,419 |
46,901 |
+71 |
Feb18 |
170516 |
52.64 |
52.99 |
52.13 |
52.57 |
+0.11 |
6,777 |
43,060 |
+1,066 |
Mar18 |
170516 |
52.55 |
52.97 |
52.15 |
52.57 |
+0.13 |
6,281 |
54,145 |
+69 |
Apr18 |
170516 |
52.55 |
52.55 |
52.55 |
52.55 |
+0.15 |
1,301 |
19,878 |
-218 |
May18 |
170516 |
52.52 |
52.52 |
52.52 |
52.52 |
+0.17 |
943 |
20,970 |
-105 |
Jun18 |
170516 |
52.32 |
52.87 |
51.92 |
52.47 |
+0.19 |
15,277 |
102,815 |
+1,998 |
Jul18 |
170516 |
52.44 |
52.44 |
52.44 |
52.44 |
+0.20 |
892 |
16,820 |
+352 |
Aug18 |
170516 |
52.42 |
52.42 |
52.42 |
52.42 |
+0.22 |
632 |
15,448 |
+206 |
Total Volume and Open Interest |
806,688 |
2,551,156 |
-8,063 |
Gas Oil(ICE) |
Jun17 |
170516 |
456.00 |
460.25 |
452.25 |
458.00 |
-1.00 |
75,383 |
193,250 |
-5,509 |
Jul17 |
170516 |
456.75 |
461.00 |
453.25 |
458.75 |
-1.00 |
61,042 |
155,469 |
-3,326 |
Aug17 |
170516 |
459.00 |
463.00 |
456.00 |
460.75 |
-0.75 |
25,836 |
66,420 |
+4,063 |
Sep17 |
170516 |
461.25 |
465.25 |
458.00 |
463.25 |
-0.50 |
12,842 |
55,219 |
+1,727 |
Oct17 |
170516 |
464.00 |
468.25 |
461.00 |
466.00 |
-0.50 |
12,554 |
46,730 |
+1,980 |
Nov17 |
170516 |
465.50 |
469.25 |
462.50 |
467.50 |
-0.25 |
6,510 |
25,329 |
+249 |
Dec17 |
170516 |
466.00 |
470.00 |
462.75 |
468.25 |
-0.25 |
16,706 |
95,500 |
+616 |
Jan18 |
170516 |
467.75 |
471.75 |
467.25 |
469.75 |
-0.25 |
2,014 |
19,365 |
+79 |
Feb18 |
170516 |
469.50 |
471.25 |
466.75 |
471.25 |
-0.25 |
2,286 |
11,171 |
-290 |
Mar18 |
170516 |
470.00 |
472.75 |
470.00 |
472.00 |
-0.25 |
1,402 |
18,824 |
+304 |
Total Volume and Open Interest |
225,092 |
874,603 |
+1,656 |
Ethanol(CBOT) |
Jun17 |
170516 |
1.492 |
1.499 |
1.475 |
1.482 |
-0.025 |
428 |
1,248 |
-87 |
Jul17 |
170516 |
1.505 |
1.510 |
1.497 |
1.501 |
-0.020 |
367 |
734 |
-62 |
Aug17 |
170516 |
1.515 |
1.515 |
1.500 |
1.503 |
-0.015 |
170 |
444 |
-31 |
Sep17 |
170516 |
1.509 |
1.509 |
1.505 |
1.505 |
-0.010 |
57 |
241 |
+5 |
Oct17 |
170516 |
1.501 |
1.511 |
1.501 |
1.501 |
-0.010 |
58 |
168 |
+5 |
Nov17 |
170516 |
1.490 |
1.490 |
1.490 |
1.490 |
-0.010 |
24 |
140 |
+2 |
Dec17 |
170516 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.001 |
21 |
327 |
+2 |
Jan18 |
170516 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.001 |
|
|
|
Total Volume and Open Interest |
1,125 |
3,305 |
-166 |
WTI Crude Oil(ICE) |
Jun17 |
170516 |
48.93 |
49.37 |
48.19 |
48.66 |
-0.19 |
46,516 |
51,036 |
-6,217 |
Jul17 |
170516 |
49.25 |
49.69 |
48.54 |
49.00 |
-0.16 |
70,443 |
81,635 |
+1,001 |
Aug17 |
170516 |
49.53 |
49.92 |
48.83 |
49.29 |
-0.11 |
36,239 |
47,240 |
+418 |
Sep17 |
170516 |
49.73 |
50.13 |
49.10 |
49.55 |
-0.06 |
16,747 |
46,974 |
+336 |
Oct17 |
170516 |
49.89 |
50.30 |
49.32 |
49.76 |
-0.02 |
7,376 |
20,954 |
+136 |
Nov17 |
170516 |
50.04 |
50.47 |
49.52 |
49.95 |
+0.01 |
3,795 |
7,077 |
+204 |
Dec17 |
170516 |
50.22 |
50.60 |
49.69 |
50.11 |
+0.04 |
16,576 |
119,624 |
-324 |
Jan18 |
170516 |
50.47 |
50.47 |
50.22 |
50.22 |
+0.06 |
422 |
9,798 |
+105 |
Feb18 |
170516 |
50.44 |
50.44 |
50.27 |
50.27 |
+0.08 |
437 |
4,580 |
-30 |
Mar18 |
170516 |
50.28 |
50.28 |
50.28 |
50.28 |
+0.10 |
905 |
11,391 |
+511 |
Apr18 |
170516 |
50.26 |
50.26 |
50.26 |
50.26 |
+0.11 |
191 |
2,045 |
-40 |
May18 |
170516 |
50.23 |
50.23 |
50.23 |
50.23 |
+0.12 |
98 |
1,375 |
+6 |
Jun18 |
170516 |
50.34 |
50.36 |
50.19 |
50.19 |
+0.13 |
3,646 |
36,713 |
-470 |
Jul18 |
170516 |
50.14 |
50.14 |
50.14 |
50.14 |
+0.14 |
1 |
507 |
+1 |
Aug18 |
170516 |
50.09 |
50.09 |
50.09 |
50.09 |
+0.15 |
0 |
1,448 |
+0 |
Sep18 |
170516 |
50.05 |
50.05 |
50.05 |
50.05 |
+0.16 |
0 |
2,104 |
+0 |
Total Volume and Open Interest |
206,831 |
588,673 |
-3,843 |
US Dollar Index(ICE) |
Jun17 |
170516 |
98.760 |
98.770 |
97.970 |
97.997 |
-0.803 |
24,672 |
71,957 |
+547 |
Sep17 |
170516 |
98.575 |
98.575 |
97.775 |
97.802 |
-0.803 |
574 |
2,119 |
+106 |
Dec17 |
170516 |
98.475 |
98.475 |
97.607 |
97.607 |
-0.803 |
14 |
633 |
+7 |
Total Volume and Open Interest |
25,261 |
74,816 |
+661 |
Australian Dollar(CME) |
Jun17 |
170516 |
74.08 |
74.33 |
73.90 |
74.23 |
+0.14 |
98,848 |
131,450 |
+6,312 |
Sep17 |
170516 |
74.10 |
74.23 |
73.81 |
74.13 |
+0.13 |
309 |
1,900 |
-454 |
Dec17 |
170516 |
74.16 |
74.16 |
73.89 |
74.05 |
+0.14 |
0 |
125 |
+0 |
Total Volume and Open Interest |
99,343 |
134,644 |
+5,897 |
British Pound(CME) |
Jun17 |
170516 |
129.09 |
129.71 |
128.77 |
129.34 |
+0.27 |
89,050 |
256,162 |
+157 |
Sep17 |
170516 |
129.60 |
129.99 |
129.14 |
129.70 |
+0.27 |
457 |
1,544 |
+144 |
Dec17 |
170516 |
129.73 |
130.27 |
129.57 |
130.07 |
+0.26 |
6 |
565 |
+4 |
Total Volume and Open Interest |
89,792 |
259,847 |
+307 |
Canadian Dollar(CME) |
Jun17 |
170516 |
73.40 |
73.71 |
73.25 |
73.67 |
+0.35 |
55,502 |
212,591 |
+1,760 |
Sep17 |
170516 |
73.56 |
73.82 |
73.37 |
73.79 |
+0.35 |
318 |
3,839 |
+105 |
Dec17 |
170516 |
73.72 |
73.95 |
73.55 |
73.92 |
+0.34 |
88 |
2,285 |
+23 |
Mar18 |
170516 |
74.02 |
74.07 |
73.98 |
74.06 |
+0.35 |
0 |
180 |
+0 |
Total Volume and Open Interest |
56,070 |
220,352 |
+1,794 |
Japanese Yen(CME) |
Jun17 |
170516 |
88.12 |
88.66 |
88.00 |
88.58 |
+0.50 |
146,544 |
209,991 |
+3,364 |
Sep17 |
170516 |
88.44 |
89.02 |
88.38 |
88.95 |
+0.50 |
900 |
2,899 |
-102 |
Dec17 |
170516 |
89.20 |
89.40 |
88.83 |
89.37 |
+0.50 |
31 |
261 |
+11 |
Total Volume and Open Interest |
147,861 |
214,221 |
+3,306 |
Swiss Franc(CME) |
Jun17 |
170516 |
100.59 |
101.74 |
100.54 |
101.72 |
+1.15 |
29,750 |
52,510 |
+1,163 |
Sep17 |
170516 |
101.20 |
102.32 |
101.19 |
102.31 |
+1.15 |
8 |
266 |
+2 |
Dec17 |
170516 |
102.95 |
102.95 |
102.95 |
102.95 |
+1.16 |
0 |
20 |
+0 |
Total Volume and Open Interest |
29,758 |
52,804 |
+1,165 |
EuroFX(CME) |
Jun17 |
170516 |
109.97 |
111.15 |
109.95 |
111.13 |
+1.17 |
175,113 |
410,595 |
+2,535 |
Sep17 |
170516 |
110.52 |
111.67 |
110.48 |
111.65 |
+1.17 |
909 |
4,039 |
-3 |
Dec17 |
170516 |
111.20 |
112.22 |
111.19 |
112.20 |
+1.16 |
29 |
743 |
-5 |
Total Volume and Open Interest |
177,107 |
417,572 |
+2,259 |
Mexican Peso(CME) |
May17 |
170515 |
536.00 |
536.00 |
536.00 |
536.00 |
+3.00 |
8 |
10 |
+0 |
Jun17 |
170516 |
531.25 |
535.00 |
530.25 |
533.88 |
+1.63 |
37,360 |
172,367 |
-2,162 |
Total Volume and Open Interest |
41,384 |
183,103 |
+1,838 |
Brazilian Real(CME) |
Jun17 |
170516 |
320.85 |
322.50 |
320.65 |
321.75 |
+0.90 |
1,983 |
23,172 |
-417 |
Jul17 |
170516 |
319.75 |
320.25 |
318.65 |
319.60 |
+0.90 |
29 |
134 |
+0 |
Aug17 |
170516 |
317.70 |
317.70 |
317.70 |
317.70 |
+0.65 |
|
|
|
Sep17 |
170516 |
315.75 |
315.75 |
315.75 |
315.75 |
+0.60 |
0 |
31 |
+0 |
Total Volume and Open Interest |
2,012 |
23,337 |
-417 |
30-Year T-Bonds(CBOT) |
Jun17 |
170516 |
151~100 |
152~030 |
150~300 |
151~190 |
+0~100 |
248,326 |
661,628 |
-8,352 |
Sep17 |
170516 |
150~050 |
150~250 |
149~220 |
150~120 |
+0~110 |
2,035 |
4,134 |
+1,105 |
Dec17 |
170516 |
149~220 |
149~220 |
149~220 |
149~220 |
+0~110 |
1 |
1 |
+1 |
Total Volume and Open Interest |
250,362 |
665,763 |
-7,246 |
10-Year T-Notes(CBOT) |
Jun17 |
170516 |
125~140 |
125~230 |
125~090 |
125~175 |
+0~030 |
1,395,241 |
3,279,964 |
-24,802 |
Sep17 |
170516 |
125~035 |
125~130 |
124~315 |
125~070 |
+0~025 |
10,680 |
52,611 |
+2,849 |
Dec17 |
170516 |
124~290 |
124~290 |
124~290 |
124~290 |
+0~025 |
|
|
|
Total Volume and Open Interest |
1,405,921 |
3,332,575 |
-21,953 |
5-Year T-Notes(CBOT) |
Jun17 |
170516 |
118~086 |
118~136 |
118~062 |
118~102 |
+0~012 |
758,486 |
3,168,279 |
+2,618 |
Sep17 |
170516 |
117~226 |
117~280 |
117~206 |
117~244 |
+0~014 |
20,110 |
60,572 |
+9,938 |
Dec17 |
170516 |
117~144 |
117~144 |
117~144 |
117~144 |
+0~014 |
|
|
|
Total Volume and Open Interest |
778,596 |
3,228,851 |
+12,556 |
2 Year T-Notes(CBOT) |
Jun17 |
170516 |
108~086 |
108~096 |
108~076 |
108~086 |
unch |
289,507 |
1,407,811 |
+8,833 |
Sep17 |
170516 |
108~040 |
108~050 |
108~032 |
108~042 |
+0~002 |
2,839 |
23,979 |
+1,411 |
Dec17 |
170516 |
108~042 |
108~042 |
108~042 |
108~042 |
+0~002 |
|
|
|
Total Volume and Open Interest |
292,346 |
1,431,790 |
+10,244 |
Eurodollars(CME) |
Jun17 |
170516 |
98.757 |
98.760 |
98.750 |
98.755 |
-0.005 |
412,140 |
1,449,941 |
-2,790 |
Sep17 |
170516 |
98.655 |
98.665 |
98.645 |
98.655 |
-0.005 |
294,709 |
1,423,404 |
+14,964 |
Dec17 |
170516 |
98.570 |
98.585 |
98.555 |
98.570 |
-0.005 |
343,737 |
1,603,769 |
+17,569 |
Mar18 |
170516 |
98.500 |
98.510 |
98.480 |
98.495 |
unch |
215,406 |
1,090,391 |
-5,772 |
Jun18 |
170516 |
98.405 |
98.425 |
98.385 |
98.405 |
unch |
323,412 |
1,000,077 |
-56,885 |
Sep18 |
170516 |
98.310 |
98.330 |
98.285 |
98.310 |
unch |
205,411 |
884,288 |
+1,974 |
Dec18 |
170516 |
98.205 |
98.230 |
98.185 |
98.210 |
+0.005 |
336,043 |
1,375,878 |
+4,256 |
Mar19 |
170516 |
98.140 |
98.165 |
98.115 |
98.140 |
+0.005 |
149,795 |
755,737 |
+10,596 |
Jun19 |
170516 |
98.070 |
98.100 |
98.050 |
98.075 |
+0.005 |
167,721 |
682,496 |
+4,180 |
Sep19 |
170516 |
98.010 |
98.040 |
97.985 |
98.015 |
+0.010 |
99,210 |
618,649 |
-6,211 |
Dec19 |
170516 |
97.925 |
97.955 |
97.905 |
97.935 |
+0.015 |
151,618 |
675,797 |
-4,176 |
Mar20 |
170516 |
97.875 |
97.910 |
97.855 |
97.885 |
+0.010 |
82,335 |
406,581 |
+3,573 |
Jun20 |
170516 |
97.825 |
97.855 |
97.800 |
97.830 |
+0.010 |
77,428 |
250,656 |
+720 |
Sep20 |
170516 |
97.775 |
97.805 |
97.755 |
97.780 |
+0.010 |
48,357 |
202,428 |
-21 |
Dec20 |
170516 |
97.715 |
97.745 |
97.690 |
97.720 |
+0.010 |
53,286 |
333,503 |
+4,222 |
Mar21 |
170516 |
97.675 |
97.705 |
97.650 |
97.680 |
+0.010 |
39,281 |
117,983 |
+955 |
Jun21 |
170516 |
97.630 |
97.660 |
97.605 |
97.635 |
+0.010 |
32,706 |
123,016 |
-2,030 |
Sep21 |
170516 |
97.580 |
97.610 |
97.555 |
97.585 |
+0.005 |
28,245 |
75,119 |
-100 |
Total Volume and Open Interest |
3,167,119 |
13,465,201 |
-12,823 |
Ultra T-Bond(CBOT) |
Jun17 |
170516 |
161~18 |
162~21 |
161~00 |
161~29 |
+0~14 |
88,204 |
732,968 |
+2,814 |
Sep17 |
170516 |
160~06 |
161~16 |
160~01 |
160~28 |
+0~14 |
2,669 |
14,310 |
+2,191 |
Dec17 |
170516 |
159~28 |
159~28 |
159~28 |
159~28 |
+0~14 |
|
|
|
Total Volume and Open Interest |
90,873 |
747,278 |
+5,005 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170516 |
134~245 |
135~060 |
134~175 |
134~295 |
+0~040 |
94,769 |
344,688 |
-889 |
Sep17 |
170516 |
133~305 |
134~060 |
133~305 |
134~010 |
+0~035 |
|
|
|
Dec17 |
170516 |
134~010 |
134~010 |
134~010 |
134~010 |
+0~035 |
|
|
|
Total Volume and Open Interest |
94,769 |
344,688 |
-889 |
30 Day Federal Funds(CBOT) |
May17 |
170516 |
99.092 |
99.095 |
99.092 |
99.095 |
unch |
9,086 |
229,252 |
-2,178 |
Jun17 |
170516 |
98.990 |
99.000 |
98.990 |
98.995 |
unch |
26,070 |
73,986 |
+2,376 |
Jul17 |
170516 |
98.910 |
98.920 |
98.905 |
98.910 |
-0.005 |
146,514 |
288,325 |
+28,670 |
Aug17 |
170516 |
98.895 |
98.905 |
98.890 |
98.900 |
unch |
52,689 |
152,311 |
+5,157 |
Sep17 |
170516 |
98.865 |
98.875 |
98.865 |
98.870 |
unch |
16,771 |
38,457 |
-464 |
Oct17 |
170516 |
98.810 |
98.820 |
98.805 |
98.810 |
unch |
51,792 |
157,852 |
-2,143 |
Total Volume and Open Interest |
424,197 |
1,484,450 |
+43,619 |
Japanese Govt Bonds(SGX) |
Jun17 |
170515 |
150.68 |
150.74 |
150.64 |
150.64 |
+0.07 |
1,812 |
20,845 |
+235 |
Sep17 |
170515 |
150.56 |
150.56 |
150.56 |
150.56 |
-0.01 |
|
|
|
Dec17 |
170515 |
150.56 |
150.56 |
150.56 |
150.56 |
-0.01 |
|
|
|
Total Volume and Open Interest |
1,812 |
20,845 |
+235 |
Euro-Buxl(EUREX) |
Jun17 |
170516 |
165.10 |
165.40 |
164.20 |
165.02 |
+0.06 |
36,728 |
197,764 |
+5,752 |
Sep17 |
170516 |
163.00 |
163.46 |
162.44 |
163.26 |
+0.04 |
1,248 |
14,011 |
+99 |
Dec17 |
170516 |
161.48 |
161.48 |
161.48 |
161.48 |
+0.06 |
|
|
|
Total Volume and Open Interest |
37,976 |
211,775 |
+5,851 |
Euro-Bund(EUREX) |
Jun17 |
170516 |
160.61 |
160.63 |
160.17 |
160.48 |
-0.03 |
598,554 |
1,929,799 |
-10,443 |
Sep17 |
170516 |
162.31 |
162.32 |
161.88 |
162.22 |
-0.03 |
17,049 |
208,321 |
+19,533 |
Dec17 |
170516 |
159.21 |
159.21 |
159.21 |
159.21 |
-0.03 |
0 |
8 |
+0 |
Total Volume and Open Interest |
615,603 |
2,138,128 |
+9,090 |
Euro-Bobl(EUREX) |
Jun17 |
170516 |
131.47 |
131.50 |
131.33 |
131.41 |
-0.04 |
504,620 |
1,355,965 |
-29,747 |
Sep17 |
170516 |
132.12 |
132.12 |
132.07 |
132.11 |
-0.04 |
6,474 |
74,883 |
+761 |
Dec17 |
170516 |
131.11 |
131.11 |
131.11 |
131.11 |
-0.04 |
|
|
|
Total Volume and Open Interest |
511,094 |
1,430,848 |
-28,986 |
Euro-Schatz(EUREX) |
Jun17 |
170516 |
112.13 |
112.14 |
112.08 |
112.11 |
-0.02 |
303,839 |
1,478,061 |
-87,782 |
Sep17 |
170516 |
111.97 |
111.97 |
111.96 |
111.96 |
-0.02 |
5,392 |
19,226 |
+3,607 |
Dec17 |
170516 |
112.90 |
112.90 |
112.90 |
112.90 |
-0.02 |
|
|
|
Total Volume and Open Interest |
309,231 |
1,497,287 |
-84,175 |
3-Mth Euribor(EUREX) |
Jun17 |
170516 |
100.330 |
100.335 |
100.330 |
100.335 |
+0.005 |
0 |
34,284 |
+0 |
Sep17 |
170516 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
4,952 |
-1 |
Dec17 |
170516 |
100.290 |
100.295 |
100.290 |
100.295 |
unch |
0 |
7,083 |
+1 |
Total Volume and Open Interest |
290 |
73,256 |
+22 |
Long Gilt(LIFFE) |
Jun17 |
170516 |
127~18 |
127~32 |
127~12 |
127~31 |
+0~05 |
174,346 |
716,035 |
+16,094 |
Sep17 |
170516 |
126~12 |
126~26 |
126~10 |
126~26 |
+0~04 |
9 |
23 |
+9 |
Total Volume and Open Interest |
174,355 |
716,058 |
+16,103 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170516 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
94,466 |
366,444 |
-9,511 |
Sep17 |
170516 |
99.65 |
99.66 |
99.65 |
99.66 |
unch |
51,871 |
447,638 |
-8,230 |
Dec17 |
170516 |
99.62 |
99.63 |
99.61 |
99.62 |
unch |
58,795 |
393,953 |
+1,622 |
Mar18 |
170516 |
99.59 |
99.59 |
99.57 |
99.59 |
unch |
73,825 |
341,978 |
+4,965 |
Jun18 |
170516 |
99.55 |
99.55 |
99.53 |
99.55 |
unch |
80,921 |
408,704 |
-1,499 |
Sep18 |
170516 |
99.50 |
99.51 |
99.48 |
99.50 |
unch |
57,631 |
267,763 |
-2,525 |
Total Volume and Open Interest |
867,587 |
3,291,075 |
-33,714 |
3-Mth Euribor(LIFFE) |
Jun17 |
170516 |
100.330 |
100.335 |
100.325 |
100.330 |
unch |
49,323 |
424,805 |
+5,045 |
Sep17 |
170516 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
70,867 |
489,388 |
+7,015 |
Dec17 |
170516 |
100.295 |
100.300 |
100.285 |
100.295 |
unch |
80,180 |
360,909 |
+598 |
Total Volume and Open Interest |
861,173 |
4,184,565 |
-504 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170516 |
98.28 |
98.28 |
98.27 |
98.28 |
unch |
5,510 |
145,218 |
-433 |
Sep17 |
170516 |
98.29 |
98.30 |
98.29 |
98.30 |
unch |
11,464 |
196,231 |
+4,909 |
Dec17 |
170516 |
98.29 |
98.30 |
98.28 |
98.30 |
unch |
21,678 |
219,966 |
-694 |
Mar18 |
170516 |
98.25 |
98.26 |
98.24 |
98.25 |
unch |
21,391 |
149,632 |
+1,657 |
Jun18 |
170516 |
98.18 |
98.19 |
98.17 |
98.19 |
unch |
16,772 |
118,276 |
-5,530 |
Sep18 |
170516 |
98.10 |
98.11 |
98.09 |
98.11 |
unch |
9,719 |
86,038 |
-1,719 |
Dec18 |
170516 |
98.02 |
98.04 |
98.02 |
98.03 |
unch |
10,422 |
60,400 |
+1,351 |
Mar19 |
170516 |
97.94 |
97.96 |
97.94 |
97.96 |
unch |
4,010 |
39,514 |
+416 |
Jun19 |
170516 |
97.86 |
97.89 |
97.86 |
97.88 |
unch |
818 |
10,576 |
-693 |
Sep19 |
170516 |
97.79 |
97.81 |
97.79 |
97.81 |
unch |
703 |
2,822 |
+86 |
Total Volume and Open Interest |
102,637 |
1,034,394 |
-550 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170516 |
97.38 |
97.40 |
97.36 |
97.39 |
+0.01 |
137,020 |
947,550 |
-4,767 |
Sep17 |
170516 |
97.39 |
97.39 |
97.39 |
97.39 |
+0.01 |
0 |
219 |
+0 |
Total Volume and Open Interest |
137,020 |
947,769 |
-4,767 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170516 |
98.17 |
98.18 |
98.16 |
98.18 |
unch |
192,201 |
886,930 |
-30,884 |
Sep17 |
170516 |
98.18 |
98.18 |
98.18 |
98.18 |
unch |
|
|
|
Total Volume and Open Interest |
192,201 |
886,930 |
-30,884 |
Gold(CMX) |
Jun17 |
170516 |
1230.8 |
1239.1 |
1230.0 |
1236.4 |
+6.4 |
199,881 |
212,157 |
-6,566 |
Aug17 |
170516 |
1234.4 |
1242.4 |
1233.6 |
1239.7 |
+6.3 |
22,143 |
123,202 |
+3,880 |
Oct17 |
170516 |
1237.7 |
1245.2 |
1237.4 |
1243.1 |
+6.3 |
1,099 |
7,126 |
-304 |
Dec17 |
170516 |
1240.8 |
1249.0 |
1240.8 |
1246.5 |
+6.4 |
5,983 |
63,410 |
+1,559 |
Feb18 |
170516 |
1248.0 |
1252.0 |
1248.0 |
1249.8 |
+6.4 |
828 |
8,414 |
-2 |
Apr18 |
170516 |
1254.1 |
1254.1 |
1253.2 |
1253.2 |
+6.4 |
1 |
2,709 |
+0 |
Jun18 |
170516 |
1254.3 |
1258.2 |
1254.3 |
1256.6 |
+6.4 |
253 |
4,623 |
+117 |
Aug18 |
170516 |
1261.2 |
1261.2 |
1260.1 |
1260.1 |
+6.4 |
4 |
647 |
-4 |
Oct18 |
170516 |
1263.7 |
1263.7 |
1263.7 |
1263.7 |
+6.4 |
0 |
272 |
+0 |
Dec18 |
170516 |
1264.6 |
1267.4 |
1264.6 |
1267.4 |
+6.4 |
29 |
5,924 |
-10 |
Feb19 |
170516 |
1271.3 |
1271.3 |
1271.3 |
1271.3 |
+6.4 |
3 |
3 |
+1 |
Total Volume and Open Interest |
231,565 |
433,356 |
-1,116 |
Silver(CMX) |
May17 |
170516 |
1658.0 |
1677.5 |
1658.0 |
1669.3 |
+13.2 |
36 |
95 |
-109 |
Jul17 |
170516 |
1663.0 |
1686.5 |
1661.0 |
1674.7 |
+14.4 |
59,660 |
161,712 |
+4,019 |
Sep17 |
170516 |
1669.5 |
1693.0 |
1669.5 |
1681.8 |
+14.6 |
3,008 |
20,305 |
+1,361 |
Dec17 |
170516 |
1681.0 |
1702.5 |
1681.0 |
1691.6 |
+14.6 |
1,541 |
26,199 |
+250 |
Mar18 |
170516 |
1696.0 |
1701.6 |
1696.0 |
1701.6 |
+14.7 |
113 |
1,092 |
+48 |
May18 |
170516 |
1708.3 |
1709.0 |
1690.0 |
1708.3 |
+14.8 |
27 |
377 |
+25 |
Jul18 |
170516 |
1715.8 |
1715.8 |
1715.8 |
1715.8 |
+14.8 |
0 |
262 |
+0 |
Total Volume and Open Interest |
64,664 |
212,364 |
+5,597 |
Platinum(NYMEX) |
Jul17 |
170516 |
930.2 |
943.5 |
929.8 |
937.0 |
+8.3 |
13,127 |
66,674 |
-12 |
Oct17 |
170516 |
934.8 |
946.2 |
934.8 |
940.0 |
+8.0 |
249 |
8,324 |
+56 |
Jan18 |
170516 |
941.5 |
946.5 |
941.5 |
943.8 |
+8.0 |
13 |
510 |
-2 |
Apr18 |
170516 |
948.7 |
948.7 |
948.7 |
948.7 |
+8.0 |
1 |
90 |
-1 |
Total Volume and Open Interest |
13,392 |
75,713 |
+41 |
Palladium(NYMEX) |
Jun17 |
170516 |
795.75 |
807.85 |
785.85 |
792.00 |
-5.00 |
3,465 |
27,599 |
-665 |
Sep17 |
170516 |
794.70 |
806.50 |
785.50 |
791.55 |
-4.50 |
826 |
9,217 |
+368 |
Dec17 |
170516 |
805.55 |
805.55 |
791.30 |
791.30 |
-4.50 |
29 |
269 |
+26 |
Total Volume and Open Interest |
4,322 |
37,092 |
-271 |
Copper(CMX) |
May17 |
170516 |
252.10 |
254.65 |
251.55 |
254.45 |
+1.15 |
343 |
2,389 |
-182 |
Jul17 |
170516 |
253.80 |
255.30 |
252.20 |
255.05 |
+1.15 |
45,587 |
122,079 |
-180 |
Sep17 |
170516 |
254.95 |
256.40 |
253.50 |
256.20 |
+1.15 |
3,369 |
44,679 |
+1,199 |
Dec17 |
170516 |
256.50 |
258.00 |
255.60 |
257.85 |
+1.10 |
2,105 |
40,181 |
+546 |
Mar18 |
170516 |
258.20 |
259.10 |
258.15 |
259.10 |
+1.05 |
183 |
12,118 |
-5 |
Total Volume and Open Interest |
51,834 |
251,283 |
+1,341 |
E-mini DJIA Index(CBOT) |
Jun17 |
170516 |
20940 |
20995 |
20894 |
20935 |
+5 |
83,758 |
120,981 |
-2,055 |
Sep17 |
170516 |
20883 |
20938 |
20860 |
20886 |
+6 |
73 |
469 |
+2 |
Dec17 |
170516 |
20838 |
20838 |
20838 |
20838 |
+6 |
0 |
39 |
+0 |
Mar18 |
170516 |
20808 |
20808 |
20808 |
20808 |
+6 |
|
|
|
Total Volume and Open Interest |
83,831 |
121,489 |
-2,053 |
S & P 500(CME) |
Jun17 |
170516 |
2398.10 |
2403.90 |
2397.00 |
2397.10 |
-1.30 |
2,070 |
76,397 |
-613 |
Sep17 |
170516 |
2396.00 |
2400.60 |
2391.60 |
2394.40 |
-1.20 |
75 |
300 |
+60 |
Dec17 |
170516 |
2391.40 |
2397.60 |
2388.60 |
2391.40 |
-1.20 |
0 |
62 |
+2 |
Mar18 |
170516 |
2389.40 |
2395.60 |
2386.60 |
2389.40 |
-1.20 |
|
|
|
Total Volume and Open Interest |
2,145 |
76,759 |
-551 |
S & P 500 E-Mini(Globex) |
Jun17 |
170516 |
2399.75 |
2404.50 |
2393.75 |
2397.00 |
-1.50 |
1,087,422 |
3,042,372 |
+13,851 |
Sep17 |
170516 |
2396.50 |
2401.75 |
2391.50 |
2394.50 |
-1.00 |
3,994 |
28,639 |
-645 |
Dec17 |
170516 |
2393.00 |
2398.00 |
2388.00 |
2391.50 |
-1.00 |
4,042 |
10,326 |
+3,258 |
Mar18 |
170516 |
2393.75 |
2393.75 |
2389.50 |
2389.50 |
-1.00 |
7 |
285 |
-3 |
Total Volume and Open Interest |
1,095,465 |
3,081,622 |
+16,461 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170516 |
5705.00 |
5727.30 |
5696.30 |
5724.30 |
+23.00 |
186,832 |
272,406 |
+1,000 |
Sep17 |
170516 |
5710.00 |
5731.80 |
5702.30 |
5729.80 |
+23.00 |
305 |
959 |
+16 |
Dec17 |
170516 |
5720.00 |
5734.30 |
5720.00 |
5734.30 |
+23.00 |
403 |
638 |
+399 |
Total Volume and Open Interest |
187,541 |
274,016 |
+1,414 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170516 |
1729.50 |
1732.70 |
1717.70 |
1727.90 |
-1.60 |
8,896 |
96,447 |
+154 |
Sep17 |
170516 |
1726.50 |
1729.50 |
1719.20 |
1726.50 |
-1.60 |
0 |
1 |
+0 |
Dec17 |
170516 |
1723.20 |
1723.20 |
1723.20 |
1723.20 |
-1.60 |
|
|
|
Total Volume and Open Interest |
8,896 |
96,448 |
+154 |
Volatility Index(CBOE) |
May17 |
170516 |
10.85 |
11.15 |
10.50 |
11.08 |
+0.25 |
89,206 |
140,919 |
-21,803 |
Jun17 |
170516 |
12.19 |
12.25 |
12.00 |
12.08 |
-0.10 |
98,513 |
267,645 |
+5,530 |
Jul17 |
170516 |
13.34 |
13.40 |
13.18 |
13.23 |
-0.10 |
22,311 |
71,782 |
-173 |
Aug17 |
170516 |
14.17 |
14.30 |
14.08 |
14.13 |
-0.05 |
10,966 |
43,610 |
+2,870 |
Total Volume and Open Interest |
232,635 |
606,233 |
-7,832 |
S & P 600(CME) |
Jun17 |
170516 |
843.90 |
843.90 |
843.90 |
843.90 |
-0.60 |
|
|
|
Sep17 |
170516 |
842.60 |
842.60 |
842.60 |
842.60 |
-0.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170516 |
1392.90 |
1396.90 |
1382.50 |
1393.20 |
+0.50 |
133,297 |
577,453 |
-606 |
Sep17 |
170516 |
1390.50 |
1393.50 |
1381.20 |
1391.90 |
+0.70 |
1,821 |
2,032 |
+1,792 |
Dec17 |
170516 |
1390.90 |
1390.90 |
1390.90 |
1390.90 |
+0.70 |
0 |
80 |
+0 |
Total Volume and Open Interest |
135,118 |
579,565 |
+1,186 |
Nikkei 225(CME) |
Jun17 |
170516 |
19960 |
20005 |
19815 |
19860 |
-90 |
9,204 |
40,944 |
+312 |
Sep17 |
170516 |
19960 |
19995 |
19855 |
19890 |
-85 |
43 |
99 |
-11 |
Total Volume and Open Interest |
9,247 |
41,043 |
+301 |
Nikkei 225(SGX) |
Jun17 |
170516 |
19890 |
19920 |
19875 |
19895 |
+10 |
86,636 |
232,024 |
+4,056 |
Sep17 |
170516 |
19805 |
19865 |
19805 |
19860 |
+10 |
1,351 |
3,512 |
+2,120 |
Dec17 |
170516 |
19740 |
19740 |
19740 |
19740 |
+10 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
87,987 |
243,600 |
-5,173 |
Nikkei 225 Mini(JPX) |
Jun17 |
170515 |
19865 |
19890 |
19750 |
19890 |
-70 |
690,928 |
477,066 |
+10,749 |
Sep17 |
170515 |
19830 |
19850 |
19715 |
19850 |
-70 |
12,238 |
20,013 |
-245 |
Dec17 |
170515 |
19700 |
19720 |
19590 |
19720 |
-70 |
757 |
2,619 |
+30 |
Total Volume and Open Interest |
749,078 |
657,930 |
+23,121 |
Nikkei 225(JPX) |
Jun17 |
170515 |
19860 |
19890 |
19750 |
19890 |
-70 |
55,426 |
357,835 |
+6,315 |
Sep17 |
170515 |
19830 |
19850 |
19720 |
19850 |
-70 |
3,330 |
21,442 |
+2,492 |
Dec17 |
170515 |
19680 |
19720 |
19580 |
19720 |
-70 |
26 |
37,833 |
+1,448 |
Total Volume and Open Interest |
58,819 |
481,018 |
+10,220 |
Nikkei 225(CME) Yen |
Jun17 |
170516 |
19960 |
19995 |
19810 |
19855 |
-90 |
33,793 |
81,575 |
+456 |
Sep17 |
170516 |
19875 |
19925 |
19795 |
19820 |
-90 |
1,850 |
1,048 |
+997 |
Dec17 |
170516 |
19710 |
19710 |
19710 |
19710 |
-90 |
|
|
|
Total Volume and Open Interest |
35,643 |
82,623 |
+1,453 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170516 |
19860 |
19860 |
19855 |
19860 |
-80 |
5 |
45 |
+20 |
Sep17 |
170516 |
19820 |
19820 |
19820 |
19820 |
-90 |
|
|
|
Dec17 |
170516 |
19710 |
19710 |
19710 |
19710 |
-90 |
|
|
|
Total Volume and Open Interest |
5 |
45 |
+20 |
CAC 40(EURONEXT) |
May17 |
170516 |
5399.5 |
5416.5 |
5387.5 |
5404.5 |
+4.5 |
70,377 |
426,854 |
-569 |
Jun17 |
170516 |
5352.5 |
5369.5 |
5339.5 |
5357.5 |
+5.5 |
6,677 |
40,564 |
+5,138 |
Jul17 |
170516 |
5345.0 |
5347.0 |
5334.0 |
5347.0 |
+5.5 |
1 |
11 |
+1 |
Total Volume and Open Interest |
78,558 |
484,063 |
+6,070 |
Hang Seng Index(HKFE) |
May17 |
170516 |
25253 |
25378 |
25206 |
25301 |
+44 |
93,937 |
145,717 |
+138 |
Jun17 |
170516 |
25053 |
25164 |
25005 |
25102 |
+50 |
1,418 |
24,398 |
+475 |
Total Volume and Open Interest |
96,615 |
177,419 |
+1,127 |
DAX(EUREX) |
Jun17 |
170516 |
12801.0 |
12841.0 |
12772.0 |
12800.5 |
+8.0 |
63,496 |
165,256 |
+4,085 |
Sep17 |
170516 |
12788.0 |
12826.5 |
12775.5 |
12792.0 |
+8.0 |
146 |
5,717 |
+4 |
Dec17 |
170516 |
12778.0 |
12783.5 |
12765.0 |
12783.5 |
+8.0 |
161 |
3,659 |
+0 |
Total Volume and Open Interest |
63,803 |
174,632 |
+4,089 |
Mini-DAX(EUREX) |
Jun17 |
170516 |
12804.0 |
12840.0 |
12773.0 |
12800.5 |
+8.0 |
15,793 |
13,023 |
+735 |
Sep17 |
170516 |
12779.0 |
12829.0 |
12778.0 |
12792.0 |
+8.0 |
29 |
643 |
+2 |
Dec17 |
170516 |
12777.0 |
12813.0 |
12777.0 |
12783.5 |
+8.0 |
0 |
75 |
+0 |
Total Volume and Open Interest |
15,822 |
13,741 |
+737 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170516 |
3614 |
3629 |
3609 |
3621 |
+10 |
1,205,020 |
4,065,646 |
-637 |
Sep17 |
170516 |
3608 |
3616 |
3602 |
3612 |
+10 |
2,389 |
51,790 |
+161 |
Dec17 |
170516 |
3599 |
3599 |
3599 |
3599 |
+9 |
5 |
37,274 |
+2,701 |
Total Volume and Open Interest |
1,207,414 |
4,154,710 |
+2,225 |
Swiss Market Index(EUREX) |
Jun17 |
170516 |
9095 |
9129 |
9069 |
9124 |
+30 |
41,948 |
200,799 |
-3,886 |
Sep17 |
170516 |
9061 |
9103 |
9061 |
9103 |
+30 |
21 |
5,073 |
+714 |
Dec17 |
170516 |
9074 |
9074 |
9074 |
9074 |
+29 |
0 |
137 |
+20 |
Total Volume and Open Interest |
41,969 |
206,009 |
-3,152 |
FT-SE 100(EURONEXT) |
Jun17 |
170516 |
7425.00 |
7498.00 |
7413.00 |
7487.50 |
+71.00 |
84,854 |
750,376 |
+4,873 |
Sep17 |
170516 |
7376.50 |
7430.00 |
7374.50 |
7422.50 |
+71.00 |
109 |
9,008 |
+0 |
Dec17 |
170516 |
7382.00 |
7382.00 |
7382.00 |
7382.00 |
+70.50 |
750 |
1,403 |
+750 |
Total Volume and Open Interest |
85,713 |
760,787 |
+5,623 |
SPI 200(SFE) |
Jun17 |
170516 |
5820.0 |
5874.0 |
5809.0 |
5854.0 |
+36.0 |
38,731 |
308,484 |
+1,212 |
Sep17 |
170516 |
5798.0 |
5798.0 |
5798.0 |
5798.0 |
+35.0 |
2 |
2,491 |
+0 |
Dec17 |
170516 |
5782.0 |
5782.0 |
5782.0 |
5782.0 |
+35.0 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
38,784 |
313,710 |
+1,252 |
FTSE MIB(ISE) |
Jun17 |
170516 |
21360.00 |
21500.00 |
21315.00 |
21466.00 |
+110.00 |
23,130 |
49,576 |
-853 |
Sep17 |
170516 |
21265.00 |
21380.00 |
21265.00 |
21379.00 |
+113.00 |
9 |
138 |
+1 |
Dec17 |
170516 |
21277.00 |
21277.00 |
21277.00 |
21277.00 |
+121.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,139 |
49,716 |
-852 |
KOSPI 200(KFE) |
Jun17 |
170516 |
299.55 |
302.10 |
298.30 |
299.35 |
-0.40 |
213,395 |
276,395 |
-6,289 |
Sep17 |
170516 |
300.10 |
302.90 |
299.20 |
300.30 |
-0.15 |
871 |
29,627 |
+1,168 |
Dec17 |
170516 |
303.30 |
303.30 |
300.60 |
301.45 |
+0.35 |
2 |
20,438 |
+1,697 |
Total Volume and Open Interest |
214,272 |
345,910 |
-3,424 |
GSCI(CME) |
Jun17 |
170516 |
383.70 |
384.45 |
381.60 |
382.00 |
-0.60 |
1,884 |
14,850 |
+1,779 |
Jul17 |
170516 |
383.45 |
383.45 |
383.45 |
383.45 |
-0.60 |
|
|
|
Aug17 |
170516 |
386.40 |
386.40 |
386.40 |
386.40 |
-0.60 |
|
|
|
Total Volume and Open Interest |
3,751 |
15,412 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|