|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 18, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170518 |
972.50 |
972.50 |
942.75 |
944.75 |
-31.00 |
94,232 |
357,703 |
-100 |
Aug17 |
170518 |
972.75 |
972.75 |
944.75 |
946.75 |
-28.25 |
11,998 |
34,649 |
-51 |
Sep17 |
170518 |
967.00 |
967.00 |
943.25 |
945.00 |
-25.50 |
5,023 |
14,428 |
+261 |
Nov17 |
170518 |
965.75 |
965.75 |
942.25 |
944.75 |
-23.00 |
33,433 |
189,590 |
+2,359 |
Jan18 |
170518 |
971.50 |
971.50 |
950.00 |
952.25 |
-23.00 |
1,762 |
16,406 |
+381 |
Mar18 |
170518 |
975.50 |
975.50 |
954.25 |
956.50 |
-22.00 |
998 |
11,233 |
+276 |
May18 |
170518 |
978.00 |
978.00 |
959.25 |
961.25 |
-21.75 |
535 |
6,143 |
+42 |
Jul18 |
170518 |
983.75 |
983.75 |
965.00 |
967.50 |
-21.25 |
823 |
12,371 |
+22 |
Aug18 |
170518 |
972.75 |
973.50 |
963.50 |
965.25 |
-21.00 |
29 |
221 |
+10 |
Sep18 |
170518 |
949.75 |
949.75 |
949.75 |
949.75 |
-20.00 |
0 |
47 |
+0 |
Nov18 |
170518 |
959.00 |
959.00 |
943.50 |
945.50 |
-15.75 |
686 |
4,786 |
-92 |
Jan19 |
170518 |
950.00 |
950.00 |
950.00 |
950.00 |
-15.00 |
0 |
59 |
+0 |
Mar19 |
170518 |
950.25 |
950.25 |
950.25 |
950.25 |
-15.00 |
0 |
7 |
+0 |
May19 |
170518 |
952.00 |
952.00 |
952.00 |
952.00 |
-15.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
149,519 |
647,710 |
+3,108 |
Soybean Meal(CBOT) |
Jul17 |
170518 |
315.30 |
315.30 |
307.10 |
307.50 |
-7.80 |
48,071 |
195,741 |
-3,403 |
Aug17 |
170518 |
315.80 |
315.80 |
308.10 |
308.40 |
-7.70 |
6,664 |
27,409 |
+520 |
Sep17 |
170518 |
316.50 |
316.50 |
309.00 |
309.30 |
-7.30 |
2,571 |
22,464 |
+193 |
Oct17 |
170518 |
314.00 |
314.00 |
308.50 |
308.90 |
-6.70 |
1,512 |
16,034 |
+353 |
Dec17 |
170518 |
316.50 |
316.50 |
309.60 |
310.10 |
-6.60 |
11,483 |
81,082 |
+1,320 |
Jan18 |
170518 |
313.70 |
313.70 |
310.10 |
310.50 |
-6.60 |
1,021 |
7,429 |
+207 |
Mar18 |
170518 |
315.80 |
315.80 |
310.50 |
310.90 |
-6.50 |
725 |
7,481 |
+83 |
May18 |
170518 |
315.20 |
315.40 |
310.80 |
311.10 |
-6.60 |
525 |
4,332 |
-53 |
Jul18 |
170518 |
317.10 |
317.10 |
312.40 |
312.90 |
-6.30 |
389 |
3,928 |
-68 |
Aug18 |
170518 |
315.00 |
315.50 |
312.20 |
312.20 |
-6.40 |
158 |
882 |
+57 |
Total Volume and Open Interest |
73,743 |
369,607 |
-438 |
Soybean Oil(CBOT) |
Jul17 |
170518 |
33.15 |
33.15 |
32.25 |
32.44 |
-0.71 |
46,765 |
204,041 |
-3,972 |
Aug17 |
170518 |
33.20 |
33.20 |
32.37 |
32.53 |
-0.72 |
8,584 |
34,872 |
+1,404 |
Sep17 |
170518 |
33.30 |
33.30 |
32.49 |
32.65 |
-0.69 |
6,235 |
25,326 |
+742 |
Oct17 |
170518 |
33.30 |
33.30 |
32.54 |
32.72 |
-0.67 |
899 |
15,839 |
+64 |
Dec17 |
170518 |
33.49 |
33.49 |
32.70 |
32.89 |
-0.67 |
9,957 |
91,453 |
+1,436 |
Jan18 |
170518 |
33.52 |
33.52 |
32.82 |
33.00 |
-0.65 |
1,080 |
9,775 |
-153 |
Mar18 |
170518 |
33.68 |
33.71 |
32.99 |
33.16 |
-0.64 |
881 |
10,076 |
+137 |
May18 |
170518 |
33.80 |
33.80 |
33.14 |
33.30 |
-0.64 |
308 |
4,999 |
+94 |
Jul18 |
170518 |
33.95 |
33.95 |
33.27 |
33.43 |
-0.65 |
269 |
4,248 |
+59 |
Aug18 |
170518 |
33.89 |
33.92 |
33.23 |
33.36 |
-0.67 |
42 |
573 |
+3 |
Total Volume and Open Interest |
75,526 |
404,184 |
-90 |
Canola(WCE) |
May17 |
170512 |
524.1 |
524.1 |
524.1 |
524.1 |
+4.6 |
0 |
579 |
+0 |
Jul17 |
170518 |
526.8 |
526.8 |
520.1 |
521.3 |
-6.4 |
5,214 |
96,509 |
+1,135 |
Nov17 |
170518 |
505.3 |
505.3 |
497.7 |
498.5 |
-7.4 |
3,617 |
74,168 |
+861 |
Jan18 |
170518 |
508.0 |
508.0 |
502.6 |
503.3 |
-7.5 |
487 |
10,015 |
+354 |
Mar18 |
170518 |
510.5 |
511.0 |
507.3 |
507.4 |
-7.7 |
49 |
1,406 |
+19 |
Total Volume and Open Interest |
9,372 |
182,383 |
+2,374 |
Corn(CBOT) |
Jul17 |
170518 |
371.50 |
371.50 |
364.25 |
366.00 |
-5.50 |
115,028 |
735,987 |
+4,533 |
Sep17 |
170518 |
379.00 |
379.00 |
372.00 |
373.75 |
-5.50 |
19,591 |
212,611 |
+1,731 |
Dec17 |
170518 |
388.75 |
388.75 |
382.00 |
384.00 |
-5.00 |
31,135 |
276,406 |
-1,452 |
Mar18 |
170518 |
398.25 |
398.25 |
392.00 |
394.00 |
-4.50 |
5,144 |
69,415 |
+275 |
May18 |
170518 |
404.00 |
404.00 |
398.25 |
399.50 |
-5.00 |
1,285 |
12,854 |
+190 |
Jul18 |
170518 |
409.00 |
409.00 |
403.00 |
404.50 |
-5.25 |
1,047 |
36,821 |
-112 |
Sep18 |
170518 |
400.25 |
402.50 |
399.50 |
399.50 |
-5.25 |
173 |
2,810 |
+80 |
Dec18 |
170518 |
406.00 |
406.00 |
400.50 |
400.75 |
-5.50 |
3,460 |
23,061 |
+2,111 |
Mar19 |
170518 |
408.25 |
408.50 |
408.25 |
408.50 |
-4.50 |
0 |
423 |
+0 |
May19 |
170518 |
413.00 |
413.25 |
413.00 |
413.25 |
-4.00 |
0 |
184 |
+0 |
Total Volume and Open Interest |
176,863 |
1,371,182 |
+7,356 |
Wheat(CBOT) |
Jul17 |
170518 |
429.25 |
429.25 |
421.25 |
425.75 |
-1.25 |
73,173 |
273,937 |
+3,846 |
Sep17 |
170518 |
442.50 |
442.50 |
435.25 |
439.75 |
-0.50 |
23,210 |
72,407 |
+1,631 |
Dec17 |
170518 |
462.25 |
463.00 |
456.50 |
461.50 |
-0.25 |
15,653 |
70,329 |
-457 |
Mar18 |
170518 |
479.75 |
480.50 |
474.50 |
479.25 |
-0.25 |
4,737 |
19,533 |
+1,175 |
May18 |
170518 |
490.75 |
492.00 |
486.50 |
490.50 |
unch |
423 |
3,782 |
+87 |
Jul18 |
170518 |
497.75 |
501.00 |
494.50 |
499.25 |
+0.50 |
683 |
5,032 |
+255 |
Total Volume and Open Interest |
118,016 |
447,119 |
+6,555 |
Wheat(KCBT) |
Jul17 |
170518 |
428.25 |
428.25 |
421.25 |
426.00 |
-0.50 |
26,055 |
151,861 |
+231 |
Sep17 |
170518 |
445.25 |
445.50 |
438.50 |
443.25 |
-0.50 |
6,483 |
30,626 |
+425 |
Dec17 |
170518 |
470.25 |
470.25 |
463.25 |
468.00 |
-0.75 |
4,707 |
37,964 |
+214 |
Mar18 |
170518 |
484.25 |
484.75 |
478.50 |
482.75 |
-0.50 |
1,093 |
17,324 |
-31 |
May18 |
170518 |
493.25 |
495.00 |
490.00 |
493.25 |
-0.50 |
138 |
3,887 |
+22 |
Jul18 |
170518 |
503.25 |
504.25 |
500.00 |
504.00 |
unch |
90 |
4,316 |
+26 |
Sep18 |
170518 |
517.25 |
517.25 |
513.00 |
517.25 |
unch |
10 |
283 |
+3 |
Total Volume and Open Interest |
38,578 |
246,509 |
+890 |
Wheat(MGE) |
Jul17 |
170518 |
541.00 |
545.75 |
539.25 |
544.75 |
+3.75 |
3,171 |
29,410 |
-681 |
Sep17 |
170518 |
548.25 |
552.50 |
546.25 |
551.50 |
+3.75 |
1,045 |
11,571 |
+94 |
Dec17 |
170518 |
556.50 |
560.00 |
555.00 |
559.25 |
+3.25 |
491 |
10,315 |
-99 |
Mar18 |
170518 |
565.00 |
567.25 |
563.50 |
567.25 |
+2.75 |
584 |
5,655 |
+232 |
May18 |
170518 |
571.25 |
572.25 |
571.25 |
572.25 |
+2.75 |
101 |
2,768 |
+13 |
Jul18 |
170518 |
575.00 |
577.00 |
575.00 |
577.00 |
+1.25 |
11 |
597 |
+5 |
Total Volume and Open Interest |
5,403 |
60,525 |
-436 |
Oats(CBOT) |
Jul17 |
170518 |
235.50 |
237.25 |
231.00 |
236.00 |
+0.50 |
362 |
4,960 |
-46 |
Sep17 |
170518 |
223.75 |
223.75 |
223.50 |
223.75 |
-3.75 |
12 |
114 |
+1 |
Dec17 |
170518 |
222.00 |
223.00 |
221.00 |
221.50 |
-2.50 |
122 |
1,106 |
+6 |
Mar18 |
170518 |
225.25 |
225.25 |
224.00 |
224.00 |
-3.25 |
28 |
89 |
+18 |
Total Volume and Open Interest |
524 |
6,269 |
-21 |
Rough Rice(CBOT) |
May17 |
170512 |
10.23 |
10.23 |
10.23 |
10.23 |
-0.19 |
20 |
90 |
-28 |
Jul17 |
170518 |
10.90 |
10.95 |
10.71 |
10.89 |
-0.02 |
597 |
8,236 |
-122 |
Sep17 |
170518 |
10.98 |
11.20 |
10.98 |
11.14 |
-0.01 |
90 |
712 |
-5 |
Nov17 |
170518 |
11.32 |
11.35 |
11.31 |
11.35 |
-0.01 |
27 |
91 |
+12 |
Total Volume and Open Interest |
714 |
9,041 |
-115 |
Live Cattle(CME) |
Jun17 |
170518 |
121.750 |
123.900 |
121.200 |
122.930 |
+0.480 |
23,851 |
66,680 |
-3,185 |
Aug17 |
170518 |
118.250 |
120.285 |
117.480 |
119.650 |
+0.820 |
24,679 |
173,638 |
+3,594 |
Oct17 |
170518 |
114.980 |
116.385 |
114.500 |
115.800 |
+0.220 |
9,956 |
100,884 |
+177 |
Dec17 |
170518 |
115.600 |
116.600 |
115.150 |
116.285 |
-0.045 |
6,081 |
45,065 |
+533 |
Feb18 |
170518 |
115.600 |
116.700 |
115.300 |
116.350 |
unch |
2,275 |
18,455 |
+350 |
Apr18 |
170518 |
114.050 |
115.050 |
113.650 |
114.730 |
+0.050 |
420 |
7,749 |
+45 |
Total Volume and Open Interest |
67,349 |
416,324 |
+1,549 |
Feeder Cattle(CME) |
May17 |
170518 |
141.535 |
142.830 |
141.300 |
142.285 |
+0.300 |
1,436 |
3,465 |
-294 |
Aug17 |
170518 |
146.500 |
149.830 |
146.500 |
149.350 |
+1.615 |
7,644 |
32,864 |
+146 |
Sep17 |
170518 |
147.130 |
149.700 |
146.535 |
149.250 |
+1.370 |
2,055 |
9,379 |
-2 |
Oct17 |
170518 |
145.685 |
148.380 |
145.350 |
148.000 |
+1.250 |
1,252 |
6,585 |
+80 |
Nov17 |
170518 |
143.685 |
146.200 |
143.400 |
145.935 |
+1.200 |
409 |
2,389 |
+67 |
Jan18 |
170518 |
137.750 |
140.100 |
137.100 |
139.785 |
+1.485 |
114 |
2,030 |
-8 |
Mar18 |
170518 |
134.500 |
136.485 |
134.150 |
136.300 |
+1.015 |
49 |
260 |
-5 |
Total Volume and Open Interest |
12,959 |
56,980 |
-16 |
Lean Hogs(CME) |
Jun17 |
170518 |
78.635 |
79.250 |
77.950 |
79.150 |
+0.250 |
15,728 |
37,505 |
-963 |
Jul17 |
170518 |
78.550 |
79.400 |
77.830 |
79.285 |
+0.285 |
12,334 |
59,437 |
+1,353 |
Aug17 |
170518 |
78.035 |
78.830 |
77.600 |
78.730 |
+0.050 |
8,100 |
41,501 |
+1,577 |
Oct17 |
170518 |
67.550 |
67.725 |
66.930 |
67.475 |
-0.250 |
4,887 |
42,417 |
+561 |
Dec17 |
170518 |
62.035 |
62.080 |
61.550 |
61.950 |
-0.335 |
2,459 |
19,895 |
+414 |
Feb18 |
170518 |
66.000 |
66.000 |
65.450 |
65.900 |
-0.250 |
773 |
8,750 |
+127 |
Apr18 |
170518 |
69.250 |
69.285 |
68.885 |
69.200 |
-0.350 |
801 |
6,908 |
+376 |
May18 |
170518 |
73.600 |
73.900 |
73.600 |
73.600 |
-0.230 |
12 |
105 |
+5 |
Total Volume and Open Interest |
45,339 |
219,845 |
+3,536 |
Class III Milk(CME) |
May17 |
170518 |
15.60 |
15.61 |
15.60 |
15.61 |
-0.01 |
93 |
4,818 |
-1 |
Jun17 |
170518 |
16.38 |
16.38 |
16.18 |
16.20 |
-0.17 |
398 |
5,564 |
+88 |
Jul17 |
170518 |
16.78 |
16.80 |
16.58 |
16.62 |
-0.21 |
449 |
3,808 |
+42 |
Aug17 |
170518 |
17.22 |
17.22 |
16.99 |
17.01 |
-0.26 |
166 |
3,317 |
+48 |
Sep17 |
170518 |
17.32 |
17.32 |
17.11 |
17.16 |
-0.21 |
204 |
3,075 |
+47 |
Oct17 |
170518 |
17.19 |
17.19 |
17.05 |
17.10 |
-0.11 |
93 |
2,541 |
+40 |
Nov17 |
170518 |
17.00 |
17.02 |
16.94 |
16.96 |
-0.02 |
54 |
2,298 |
+38 |
Dec17 |
170518 |
16.81 |
16.81 |
16.72 |
16.80 |
+0.03 |
52 |
2,212 |
+12 |
Jan18 |
170518 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
17 |
697 |
+13 |
Feb18 |
170518 |
16.50 |
16.50 |
16.50 |
16.50 |
-0.03 |
9 |
651 |
+0 |
Mar18 |
170518 |
16.45 |
16.45 |
16.45 |
16.45 |
-0.05 |
3 |
602 |
+3 |
Apr18 |
170518 |
16.41 |
16.41 |
16.41 |
16.41 |
-0.06 |
67 |
514 |
+66 |
May18 |
170518 |
16.40 |
16.41 |
16.33 |
16.38 |
-0.06 |
4 |
388 |
+4 |
Total Volume and Open Interest |
1,619 |
31,329 |
+410 |
Cocoa(ICE) |
Jul17 |
170518 |
2067 |
2088 |
2050 |
2084 |
+30 |
26,428 |
133,681 |
-3,434 |
Sep17 |
170518 |
2078 |
2097 |
2061 |
2093 |
+29 |
10,668 |
67,435 |
-253 |
Dec17 |
170518 |
2090 |
2114 |
2076 |
2109 |
+31 |
6,573 |
39,469 |
-748 |
Mar18 |
170518 |
2112 |
2135 |
2097 |
2130 |
+32 |
2,201 |
21,880 |
-714 |
May18 |
170518 |
2127 |
2150 |
2119 |
2146 |
+33 |
827 |
10,867 |
+113 |
Jul18 |
170518 |
2138 |
2167 |
2136 |
2164 |
+33 |
192 |
7,169 |
+126 |
Sep18 |
170518 |
2154 |
2181 |
2154 |
2181 |
+32 |
85 |
5,581 |
+66 |
Total Volume and Open Interest |
46,975 |
292,663 |
-4,844 |
Coffee "C"(ICE) |
May17 |
170518 |
129.20 |
129.20 |
127.40 |
127.40 |
-4.80 |
2 |
2 |
+0 |
Jul17 |
170518 |
133.20 |
133.20 |
129.30 |
129.65 |
-4.75 |
14,508 |
105,123 |
+1,424 |
Sep17 |
170518 |
135.40 |
135.45 |
131.70 |
132.05 |
-4.70 |
4,239 |
41,048 |
+1,485 |
Dec17 |
170518 |
139.15 |
139.15 |
135.15 |
135.50 |
-4.70 |
3,735 |
33,729 |
-226 |
Mar18 |
170518 |
142.25 |
142.30 |
138.60 |
138.90 |
-4.70 |
1,489 |
15,431 |
+217 |
May18 |
170518 |
144.55 |
144.55 |
140.80 |
141.15 |
-4.70 |
707 |
6,510 |
+254 |
Total Volume and Open Interest |
25,027 |
211,577 |
+3,328 |
Orange Juice(ICE) |
Jul17 |
170518 |
141.15 |
145.60 |
140.00 |
141.10 |
-0.80 |
462 |
7,820 |
-60 |
Sep17 |
170518 |
140.95 |
143.50 |
139.45 |
140.15 |
-0.30 |
84 |
1,585 |
+50 |
Nov17 |
170518 |
140.15 |
141.50 |
139.70 |
140.25 |
-0.30 |
46 |
1,025 |
+9 |
Jan18 |
170518 |
140.50 |
140.50 |
140.00 |
140.45 |
-0.20 |
40 |
437 |
+30 |
Mar18 |
170518 |
141.00 |
141.25 |
141.00 |
141.25 |
-0.10 |
14 |
112 |
+12 |
May18 |
170518 |
141.50 |
141.50 |
141.50 |
141.50 |
unch |
0 |
70 |
+0 |
Total Volume and Open Interest |
646 |
11,049 |
+41 |
Sugar #11(ICE) |
Jul17 |
170518 |
16.00 |
16.19 |
15.58 |
16.03 |
-0.27 |
50,757 |
362,687 |
-2,804 |
Oct17 |
170518 |
16.28 |
16.41 |
15.86 |
16.24 |
-0.30 |
23,011 |
187,342 |
+5,386 |
Mar18 |
170518 |
16.86 |
16.92 |
16.44 |
16.72 |
-0.36 |
9,253 |
120,102 |
+592 |
May18 |
170518 |
16.76 |
16.79 |
16.37 |
16.57 |
-0.42 |
2,598 |
42,562 |
-207 |
Jul18 |
170518 |
16.62 |
16.70 |
16.34 |
16.45 |
-0.50 |
981 |
25,470 |
-20 |
Oct18 |
170518 |
16.69 |
16.75 |
16.41 |
16.47 |
-0.55 |
401 |
28,738 |
-39 |
Mar19 |
170518 |
16.90 |
16.99 |
16.61 |
16.67 |
-0.58 |
300 |
13,980 |
+151 |
May19 |
170518 |
16.84 |
16.90 |
16.49 |
16.56 |
-0.58 |
82 |
4,204 |
+13 |
Total Volume and Open Interest |
87,531 |
792,922 |
+3,132 |
London Cocoa(LCE) |
Jul17 |
170518 |
1586 |
1607 |
1577 |
1605 |
+16 |
15,884 |
107,989 |
-881 |
Sep17 |
170518 |
1600 |
1620 |
1592 |
1619 |
+15 |
10,197 |
38,247 |
-769 |
Dec17 |
170518 |
1614 |
1637 |
1607 |
1636 |
+16 |
6,684 |
57,771 |
-237 |
Mar18 |
170518 |
1634 |
1653 |
1623 |
1653 |
+19 |
2,875 |
38,311 |
+450 |
May18 |
170518 |
1645 |
1665 |
1642 |
1665 |
+19 |
1,423 |
12,324 |
+135 |
Jul18 |
170518 |
1656 |
1678 |
1656 |
1678 |
+19 |
481 |
8,366 |
-56 |
Sep18 |
170518 |
1692 |
1692 |
1692 |
1692 |
+19 |
236 |
5,692 |
-22 |
Total Volume and Open Interest |
37,797 |
272,068 |
-1,367 |
London Sugar(LCE) |
Aug17 |
170518 |
452.60 |
456.80 |
443.50 |
455.30 |
-3.90 |
7,553 |
44,584 |
+1,529 |
Oct17 |
170518 |
440.60 |
444.80 |
432.40 |
441.60 |
-5.70 |
2,906 |
24,641 |
+559 |
Dec17 |
170518 |
442.10 |
445.90 |
434.80 |
442.60 |
-6.30 |
779 |
9,673 |
-83 |
Mar18 |
170518 |
448.30 |
448.30 |
438.70 |
444.90 |
-6.40 |
208 |
6,028 |
+40 |
May18 |
170518 |
450.30 |
450.30 |
441.60 |
447.10 |
-6.40 |
14 |
2,950 |
+2 |
Total Volume and Open Interest |
11,461 |
89,982 |
+2,048 |
Cotton(ICE) |
Jul17 |
170518 |
80.36 |
80.63 |
78.84 |
79.24 |
-0.93 |
29,632 |
128,234 |
-1,675 |
Oct17 |
170518 |
76.56 |
76.56 |
75.68 |
75.68 |
-0.88 |
44 |
79 |
-12 |
Dec17 |
170518 |
74.40 |
74.47 |
73.55 |
73.64 |
-0.82 |
14,599 |
116,729 |
+3,614 |
Mar18 |
170518 |
73.74 |
73.74 |
73.01 |
73.24 |
-0.51 |
857 |
12,750 |
+205 |
May18 |
170518 |
73.62 |
73.87 |
73.14 |
73.53 |
-0.27 |
86 |
1,574 |
-14 |
Jul18 |
170518 |
73.64 |
73.96 |
73.18 |
73.70 |
-0.09 |
85 |
2,202 |
+53 |
Total Volume and Open Interest |
45,330 |
264,211 |
+2,178 |
Lumber(CME) |
Jul17 |
170518 |
374.0 |
375.2 |
366.7 |
367.7 |
-6.0 |
338 |
3,618 |
-79 |
Sep17 |
170518 |
367.7 |
369.6 |
362.4 |
362.9 |
-4.9 |
56 |
782 |
+22 |
Nov17 |
170518 |
361.3 |
361.3 |
353.7 |
353.7 |
-6.0 |
16 |
365 |
+4 |
Jan18 |
170518 |
357.0 |
357.0 |
357.0 |
357.0 |
-0.4 |
0 |
64 |
+0 |
Total Volume and Open Interest |
410 |
4,860 |
-53 |
Crude Oil(NYM) |
Jun17 |
170518 |
48.93 |
49.60 |
48.05 |
49.35 |
+0.28 |
589,212 |
234,981 |
-38,750 |
Jul17 |
170518 |
49.25 |
49.93 |
48.38 |
49.66 |
+0.25 |
293,864 |
595,909 |
+22,486 |
Aug17 |
170518 |
49.58 |
50.19 |
48.66 |
49.91 |
+0.21 |
85,854 |
156,600 |
+4,309 |
Sep17 |
170518 |
49.82 |
50.42 |
48.93 |
50.14 |
+0.17 |
58,408 |
188,053 |
+13,248 |
Oct17 |
170518 |
50.06 |
50.60 |
49.15 |
50.33 |
+0.14 |
24,152 |
105,144 |
-1,980 |
Nov17 |
170518 |
50.40 |
50.76 |
49.34 |
50.50 |
+0.12 |
16,851 |
65,946 |
-1,569 |
Dec17 |
170518 |
50.44 |
50.90 |
49.49 |
50.63 |
+0.10 |
59,192 |
313,667 |
+6,365 |
Jan18 |
170518 |
50.43 |
50.88 |
49.64 |
50.71 |
+0.08 |
4,025 |
72,299 |
+127 |
Feb18 |
170518 |
50.25 |
50.98 |
49.75 |
50.74 |
+0.07 |
4,282 |
36,157 |
+603 |
Mar18 |
170518 |
50.56 |
50.92 |
49.83 |
50.74 |
+0.08 |
6,679 |
56,271 |
+396 |
Apr18 |
170518 |
50.52 |
50.77 |
49.81 |
50.71 |
+0.08 |
1,652 |
20,442 |
-33 |
May18 |
170518 |
49.94 |
50.70 |
49.94 |
50.67 |
+0.08 |
1,559 |
18,099 |
+547 |
Jun18 |
170518 |
50.39 |
50.85 |
49.67 |
50.61 |
+0.07 |
12,377 |
107,062 |
+853 |
Jul18 |
170518 |
50.53 |
50.60 |
50.42 |
50.53 |
+0.06 |
1,464 |
14,403 |
-349 |
Aug18 |
170518 |
50.47 |
50.47 |
50.37 |
50.47 |
+0.06 |
382 |
11,777 |
-76 |
Sep18 |
170518 |
50.41 |
50.41 |
50.41 |
50.41 |
+0.06 |
486 |
26,321 |
-94 |
Total Volume and Open Interest |
1,184,699 |
2,337,124 |
+7,239 |
e-miNY Crude Oil(NYM) |
Jun17 |
170518 |
48.950 |
49.575 |
48.050 |
49.350 |
+0.275 |
10,837 |
1,838 |
-571 |
Jul17 |
170518 |
49.325 |
49.925 |
48.375 |
49.650 |
+0.250 |
1,033 |
1,478 |
+320 |
Aug17 |
170518 |
49.575 |
50.150 |
48.700 |
49.900 |
+0.200 |
80 |
264 |
+25 |
Sep17 |
170518 |
49.200 |
50.225 |
49.200 |
50.150 |
+0.175 |
13 |
273 |
-1 |
Oct17 |
170518 |
49.600 |
50.325 |
49.400 |
50.325 |
+0.125 |
4 |
171 |
+4 |
Nov17 |
170518 |
50.700 |
50.700 |
50.300 |
50.500 |
+0.125 |
49 |
24 |
-25 |
Dec17 |
170518 |
49.550 |
50.625 |
49.550 |
50.625 |
+0.100 |
59 |
289 |
-53 |
Jan18 |
170518 |
50.700 |
50.700 |
50.500 |
50.700 |
+0.075 |
7 |
10 |
-6 |
Feb18 |
170518 |
50.750 |
50.750 |
50.000 |
50.750 |
+0.075 |
1 |
66 |
-1 |
Mar18 |
170518 |
50.750 |
50.750 |
50.750 |
50.750 |
+0.100 |
10 |
19 |
-10 |
Total Volume and Open Interest |
12,103 |
4,660 |
-308 |
NY Harbor ULSD(NYM) |
Jun17 |
170518 |
153.34 |
155.36 |
150.61 |
154.53 |
+1.18 |
47,137 |
77,523 |
-5,234 |
Jul17 |
170518 |
153.85 |
155.89 |
151.23 |
155.09 |
+1.11 |
36,729 |
104,580 |
+1,794 |
Aug17 |
170518 |
154.78 |
156.59 |
152.10 |
155.82 |
+1.00 |
22,405 |
39,195 |
+926 |
Sep17 |
170518 |
156.01 |
157.63 |
153.18 |
156.86 |
+0.91 |
13,154 |
35,711 |
-1,454 |
Oct17 |
170518 |
157.25 |
158.65 |
154.45 |
157.98 |
+0.86 |
6,048 |
16,118 |
+436 |
Nov17 |
170518 |
158.41 |
159.72 |
155.61 |
159.02 |
+0.84 |
3,371 |
16,839 |
-131 |
Dec17 |
170518 |
158.58 |
160.55 |
156.54 |
159.85 |
+0.81 |
9,177 |
67,278 |
-151 |
Jan18 |
170518 |
159.55 |
161.15 |
157.28 |
160.67 |
+0.78 |
366 |
11,416 |
+46 |
Feb18 |
170518 |
160.39 |
161.58 |
160.39 |
161.06 |
+0.77 |
482 |
4,965 |
-44 |
Mar18 |
170518 |
160.91 |
160.91 |
159.95 |
160.91 |
+0.76 |
383 |
7,154 |
-124 |
Apr18 |
170518 |
159.45 |
160.11 |
159.45 |
160.11 |
+0.72 |
60 |
4,243 |
+15 |
May18 |
170518 |
159.61 |
159.61 |
156.55 |
159.61 |
+0.68 |
56 |
2,807 |
-7 |
Jun18 |
170518 |
157.10 |
160.00 |
157.10 |
159.41 |
+0.64 |
603 |
16,200 |
-215 |
Jul18 |
170518 |
159.57 |
159.57 |
157.51 |
159.57 |
+0.60 |
51 |
1,029 |
-2 |
Total Volume and Open Interest |
140,491 |
422,713 |
-3,938 |
RBOB Gasoline(NYM) |
Jun17 |
170518 |
159.82 |
161.72 |
155.97 |
160.63 |
+0.36 |
65,624 |
73,574 |
-7,949 |
Jul17 |
170518 |
159.60 |
161.52 |
155.89 |
160.41 |
+0.36 |
59,881 |
119,356 |
+6,672 |
Aug17 |
170518 |
159.64 |
160.98 |
155.65 |
159.92 |
+0.38 |
28,422 |
40,104 |
+294 |
Sep17 |
170518 |
157.90 |
159.72 |
154.71 |
158.74 |
+0.47 |
22,037 |
45,412 |
+182 |
Oct17 |
170518 |
146.97 |
148.22 |
143.82 |
147.36 |
+0.58 |
10,914 |
35,552 |
+1,652 |
Nov17 |
170518 |
144.75 |
145.93 |
141.72 |
145.19 |
+0.70 |
5,424 |
20,840 |
-783 |
Dec17 |
170518 |
142.95 |
144.04 |
139.65 |
143.55 |
+0.79 |
6,791 |
33,609 |
-1,032 |
Jan18 |
170518 |
140.44 |
143.80 |
140.44 |
143.29 |
+0.87 |
657 |
6,470 |
+37 |
Feb18 |
170518 |
142.52 |
144.05 |
142.52 |
143.91 |
+0.93 |
195 |
2,690 |
-11 |
Mar18 |
170518 |
145.54 |
145.54 |
145.39 |
145.39 |
+0.98 |
278 |
3,209 |
+84 |
Total Volume and Open Interest |
202,315 |
404,205 |
-1,152 |
e-miNY RBOB Gasoline(NYM) |
Jun17 |
170518 |
160.60 |
160.60 |
160.40 |
160.60 |
+0.30 |
1 |
1 |
+0 |
Jul17 |
170518 |
160.40 |
160.41 |
160.40 |
160.40 |
+0.30 |
|
|
|
Aug17 |
170518 |
159.90 |
159.92 |
159.90 |
159.90 |
+0.40 |
|
|
|
Sep17 |
170518 |
158.70 |
158.74 |
158.70 |
158.70 |
+0.40 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jun17 |
170518 |
3.209 |
3.242 |
3.161 |
3.182 |
-0.010 |
203,407 |
147,849 |
-17,301 |
Jul17 |
170518 |
3.302 |
3.331 |
3.256 |
3.280 |
-0.003 |
127,638 |
268,861 |
+7,994 |
Aug17 |
170518 |
3.336 |
3.363 |
3.295 |
3.320 |
unch |
51,259 |
122,915 |
+286 |
Sep17 |
170518 |
3.323 |
3.346 |
3.283 |
3.307 |
+0.001 |
37,304 |
132,284 |
+1,685 |
Oct17 |
170518 |
3.341 |
3.369 |
3.310 |
3.334 |
+0.004 |
41,435 |
188,909 |
-1,571 |
Nov17 |
170518 |
3.390 |
3.418 |
3.362 |
3.387 |
+0.004 |
15,491 |
65,950 |
+164 |
Dec17 |
170518 |
3.509 |
3.535 |
3.482 |
3.507 |
+0.003 |
9,444 |
73,529 |
+19 |
Jan18 |
170518 |
3.585 |
3.610 |
3.569 |
3.582 |
+0.004 |
16,154 |
104,267 |
+170 |
Feb18 |
170518 |
3.553 |
3.577 |
3.542 |
3.555 |
+0.005 |
4,647 |
48,156 |
+36 |
Mar18 |
170518 |
3.470 |
3.493 |
3.456 |
3.468 |
+0.005 |
14,525 |
69,281 |
+38 |
Apr18 |
170518 |
2.935 |
2.946 |
2.920 |
2.936 |
+0.003 |
10,610 |
99,547 |
+2,231 |
May18 |
170518 |
2.874 |
2.880 |
2.867 |
2.875 |
+0.004 |
4,887 |
35,190 |
-619 |
Jun18 |
170518 |
2.896 |
2.903 |
2.894 |
2.902 |
+0.006 |
1,665 |
19,933 |
+412 |
Jul18 |
170518 |
2.929 |
2.930 |
2.920 |
2.928 |
+0.006 |
1,524 |
22,319 |
+253 |
Aug18 |
170518 |
2.934 |
2.937 |
2.925 |
2.935 |
+0.006 |
709 |
18,899 |
+49 |
Sep18 |
170518 |
2.909 |
2.916 |
2.903 |
2.911 |
+0.005 |
1,247 |
18,422 |
+741 |
Total Volume and Open Interest |
551,265 |
1,562,364 |
-6,255 |
Brent Crude Oil(ICE) |
Jul17 |
170518 |
52.19 |
52.74 |
51.11 |
52.51 |
+0.30 |
340,962 |
391,465 |
-41,799 |
Aug17 |
170518 |
52.47 |
52.93 |
51.34 |
52.67 |
+0.23 |
222,890 |
442,875 |
+1,584 |
Sep17 |
170518 |
52.53 |
53.08 |
51.52 |
52.82 |
+0.21 |
114,818 |
302,707 |
+4,669 |
Oct17 |
170518 |
52.66 |
53.19 |
51.68 |
52.96 |
+0.20 |
55,113 |
137,720 |
+5,101 |
Nov17 |
170518 |
52.89 |
53.33 |
51.83 |
53.09 |
+0.19 |
34,744 |
110,696 |
+2,881 |
Dec17 |
170518 |
52.90 |
53.44 |
51.94 |
53.20 |
+0.20 |
108,798 |
326,546 |
-507 |
Jan18 |
170518 |
52.86 |
53.46 |
52.00 |
53.24 |
+0.19 |
14,529 |
50,476 |
+622 |
Feb18 |
170518 |
52.73 |
53.38 |
52.02 |
53.24 |
+0.18 |
10,880 |
45,099 |
+488 |
Mar18 |
170518 |
52.84 |
53.43 |
52.16 |
53.23 |
+0.18 |
5,794 |
53,635 |
-105 |
Apr18 |
170518 |
53.20 |
53.20 |
53.20 |
53.20 |
+0.18 |
927 |
20,022 |
-306 |
May18 |
170518 |
53.15 |
53.15 |
53.15 |
53.15 |
+0.18 |
781 |
21,073 |
-23 |
Jun18 |
170518 |
52.69 |
53.29 |
51.95 |
53.07 |
+0.17 |
18,709 |
104,038 |
-1,042 |
Jul18 |
170518 |
53.02 |
53.02 |
53.02 |
53.02 |
+0.16 |
453 |
17,027 |
+213 |
Aug18 |
170518 |
52.98 |
52.98 |
52.98 |
52.98 |
+0.16 |
255 |
15,535 |
+55 |
Total Volume and Open Interest |
968,594 |
2,536,219 |
-29,351 |
Gas Oil(ICE) |
Jun17 |
170518 |
462.00 |
466.25 |
452.75 |
465.00 |
+1.50 |
75,728 |
168,022 |
-6,835 |
Jul17 |
170518 |
462.00 |
466.25 |
453.00 |
465.00 |
+1.00 |
52,998 |
149,593 |
-2,368 |
Aug17 |
170518 |
464.00 |
467.50 |
455.00 |
466.50 |
+0.75 |
21,722 |
66,011 |
-536 |
Sep17 |
170518 |
466.25 |
469.50 |
457.25 |
468.50 |
+0.50 |
12,834 |
54,339 |
+193 |
Oct17 |
170518 |
469.25 |
472.25 |
460.25 |
471.50 |
+0.75 |
8,340 |
49,601 |
+371 |
Nov17 |
170518 |
470.25 |
473.75 |
461.75 |
472.75 |
+0.75 |
5,455 |
25,843 |
+177 |
Dec17 |
170518 |
471.00 |
474.50 |
462.50 |
473.25 |
+0.50 |
19,067 |
99,256 |
+1,792 |
Jan18 |
170518 |
472.75 |
476.00 |
464.25 |
475.00 |
+0.75 |
1,675 |
19,138 |
-423 |
Feb18 |
170518 |
472.25 |
477.00 |
465.75 |
476.25 |
+0.50 |
464 |
11,597 |
+298 |
Mar18 |
170518 |
473.00 |
477.00 |
466.75 |
477.00 |
+0.50 |
280 |
18,531 |
+89 |
Total Volume and Open Interest |
212,517 |
851,825 |
-5,604 |
Ethanol(CBOT) |
Jun17 |
170518 |
1.460 |
1.464 |
1.435 |
1.463 |
+0.007 |
279 |
1,027 |
-106 |
Jul17 |
170518 |
1.481 |
1.490 |
1.460 |
1.486 |
+0.005 |
211 |
922 |
+72 |
Aug17 |
170518 |
1.475 |
1.502 |
1.475 |
1.498 |
+0.007 |
65 |
475 |
+34 |
Sep17 |
170518 |
1.496 |
1.500 |
1.493 |
1.500 |
+0.007 |
3 |
241 |
+0 |
Oct17 |
170518 |
1.491 |
1.496 |
1.491 |
1.496 |
+0.007 |
0 |
173 |
+0 |
Nov17 |
170518 |
1.485 |
1.485 |
1.485 |
1.485 |
+0.007 |
0 |
140 |
+0 |
Dec17 |
170518 |
1.475 |
1.475 |
1.475 |
1.475 |
+0.007 |
0 |
327 |
+0 |
Jan18 |
170518 |
1.475 |
1.475 |
1.475 |
1.475 |
+0.007 |
|
|
|
Total Volume and Open Interest |
558 |
3,308 |
+0 |
WTI Crude Oil(ICE) |
Jun17 |
170518 |
49.06 |
49.60 |
48.05 |
49.35 |
+0.28 |
56,276 |
44,189 |
-4,563 |
Jul17 |
170518 |
49.39 |
49.93 |
48.38 |
49.66 |
+0.25 |
74,972 |
86,484 |
+1,921 |
Aug17 |
170518 |
49.67 |
50.18 |
48.67 |
49.91 |
+0.21 |
36,009 |
47,732 |
-33 |
Sep17 |
170518 |
49.76 |
50.42 |
48.95 |
50.14 |
+0.17 |
18,737 |
50,176 |
+1,753 |
Oct17 |
170518 |
50.06 |
50.55 |
49.18 |
50.33 |
+0.14 |
7,350 |
21,434 |
+553 |
Nov17 |
170518 |
50.18 |
50.72 |
49.42 |
50.50 |
+0.12 |
2,760 |
6,780 |
-25 |
Dec17 |
170518 |
50.36 |
50.85 |
49.65 |
50.63 |
+0.10 |
13,844 |
118,514 |
+191 |
Jan18 |
170518 |
50.42 |
50.84 |
50.42 |
50.71 |
+0.08 |
600 |
9,820 |
-13 |
Feb18 |
170518 |
50.55 |
50.74 |
50.55 |
50.74 |
+0.07 |
512 |
4,604 |
+31 |
Mar18 |
170518 |
50.74 |
50.74 |
50.74 |
50.74 |
+0.08 |
679 |
11,459 |
-193 |
Apr18 |
170518 |
50.71 |
50.71 |
50.71 |
50.71 |
+0.08 |
78 |
2,069 |
+13 |
May18 |
170518 |
50.67 |
50.67 |
50.67 |
50.67 |
+0.08 |
107 |
1,368 |
+12 |
Jun18 |
170518 |
50.18 |
50.65 |
50.18 |
50.61 |
+0.07 |
1,199 |
36,793 |
+44 |
Jul18 |
170518 |
50.53 |
50.53 |
50.53 |
50.53 |
+0.06 |
12 |
514 |
+12 |
Aug18 |
170518 |
50.47 |
50.47 |
50.47 |
50.47 |
+0.06 |
0 |
1,446 |
+0 |
Sep18 |
170518 |
50.41 |
50.41 |
50.41 |
50.41 |
+0.06 |
10 |
2,104 |
+0 |
Total Volume and Open Interest |
216,446 |
589,773 |
+314 |
US Dollar Index(ICE) |
Jun17 |
170518 |
97.410 |
97.970 |
97.275 |
97.772 |
+0.310 |
32,800 |
74,929 |
+2,478 |
Sep17 |
170518 |
97.240 |
97.755 |
97.130 |
97.585 |
+0.302 |
710 |
2,322 |
+186 |
Dec17 |
170518 |
97.000 |
97.390 |
97.000 |
97.390 |
+0.302 |
57 |
681 |
+45 |
Total Volume and Open Interest |
33,576 |
78,050 |
+2,718 |
Australian Dollar(CME) |
Jun17 |
170518 |
74.32 |
74.63 |
74.04 |
74.11 |
-0.09 |
78,423 |
134,900 |
+1,193 |
Sep17 |
170518 |
74.20 |
74.51 |
73.95 |
74.01 |
-0.09 |
206 |
2,214 |
+31 |
Dec17 |
170518 |
74.15 |
74.41 |
73.92 |
73.92 |
-0.09 |
51 |
122 |
-3 |
Total Volume and Open Interest |
79,046 |
138,755 |
+1,011 |
British Pound(CME) |
Jun17 |
170518 |
129.87 |
130.59 |
128.98 |
129.52 |
-0.15 |
112,570 |
252,636 |
-3,246 |
Sep17 |
170518 |
130.17 |
130.92 |
129.34 |
129.88 |
-0.15 |
327 |
1,641 |
+88 |
Dec17 |
170518 |
130.59 |
131.26 |
129.78 |
130.25 |
-0.14 |
3 |
567 |
+1 |
Total Volume and Open Interest |
113,129 |
256,035 |
-2,963 |
Canadian Dollar(CME) |
Jun17 |
170518 |
73.63 |
73.66 |
73.19 |
73.46 |
+0.03 |
72,575 |
211,353 |
-899 |
Sep17 |
170518 |
73.63 |
73.77 |
73.32 |
73.58 |
+0.04 |
804 |
4,236 |
+129 |
Dec17 |
170518 |
73.76 |
73.88 |
73.47 |
73.70 |
+0.03 |
20 |
2,287 |
-14 |
Mar18 |
170518 |
73.85 |
74.01 |
73.64 |
73.83 |
+0.03 |
1 |
182 |
+1 |
Total Volume and Open Interest |
73,524 |
218,822 |
-1,473 |
Japanese Yen(CME) |
Jun17 |
170518 |
90.44 |
90.82 |
89.59 |
89.85 |
-0.25 |
150,887 |
214,808 |
-40 |
Sep17 |
170518 |
90.75 |
91.18 |
89.97 |
90.22 |
-0.26 |
469 |
6,662 |
+70 |
Dec17 |
170518 |
90.64 |
91.51 |
89.51 |
90.64 |
-0.25 |
3 |
261 |
+0 |
Total Volume and Open Interest |
151,701 |
222,510 |
+52 |
Swiss Franc(CME) |
Jun17 |
170518 |
102.42 |
102.65 |
101.96 |
102.23 |
-0.10 |
33,523 |
48,586 |
-1,930 |
Sep17 |
170518 |
103.01 |
103.23 |
102.57 |
102.83 |
-0.10 |
53 |
314 |
+35 |
Dec17 |
170518 |
103.47 |
103.72 |
103.26 |
103.47 |
-0.09 |
0 |
20 |
+0 |
Total Volume and Open Interest |
33,576 |
48,928 |
-1,895 |
EuroFX(CME) |
Jun17 |
170518 |
111.83 |
111.88 |
110.92 |
111.20 |
-0.46 |
228,579 |
424,658 |
+11,461 |
Sep17 |
170518 |
112.35 |
112.40 |
111.45 |
111.73 |
-0.46 |
2,011 |
4,609 |
+568 |
Dec17 |
170518 |
112.55 |
112.93 |
112.00 |
112.28 |
-0.46 |
325 |
860 |
+106 |
Total Volume and Open Interest |
232,950 |
431,659 |
+12,575 |
Mexican Peso(CME) |
Jun17 |
170518 |
529.75 |
530.50 |
518.00 |
529.25 |
-3.00 |
36,852 |
168,575 |
-1,284 |
Jul17 |
170518 |
519.88 |
526.88 |
519.88 |
526.88 |
-3.00 |
|
|
|
Total Volume and Open Interest |
39,422 |
183,857 |
+1,271 |
Brazilian Real(CME) |
Jun17 |
170518 |
316.00 |
316.00 |
291.70 |
298.35 |
-20.65 |
4,165 |
22,759 |
+264 |
Jul17 |
170518 |
315.00 |
315.00 |
288.15 |
296.40 |
-20.50 |
36 |
173 |
+36 |
Aug17 |
170518 |
307.50 |
307.50 |
294.10 |
294.50 |
-20.75 |
|
|
|
Sep17 |
170518 |
292.55 |
292.55 |
289.10 |
292.55 |
-20.50 |
70 |
101 |
+70 |
Total Volume and Open Interest |
4,271 |
23,033 |
+370 |
30-Year T-Bonds(CBOT) |
Jun17 |
170518 |
153~220 |
154~130 |
153~060 |
153~260 |
+0~010 |
237,973 |
668,248 |
+5,540 |
Sep17 |
170518 |
152~080 |
153~050 |
152~000 |
152~180 |
+0~010 |
6,835 |
9,820 |
+5,235 |
Dec17 |
170518 |
151~280 |
151~280 |
150~200 |
151~280 |
+0~010 |
0 |
1 |
+0 |
Total Volume and Open Interest |
244,808 |
678,069 |
+10,775 |
10-Year T-Notes(CBOT) |
Jun17 |
170518 |
126~140 |
126~230 |
126~050 |
126~090 |
-0~045 |
1,287,954 |
3,286,692 |
+7,097 |
Sep17 |
170518 |
126~035 |
126~130 |
125~275 |
125~315 |
-0~045 |
39,987 |
83,399 |
+15,458 |
Dec17 |
170518 |
125~215 |
125~215 |
125~215 |
125~215 |
-0~045 |
|
|
|
Total Volume and Open Interest |
1,327,941 |
3,370,091 |
+22,555 |
5-Year T-Notes(CBOT) |
Jun17 |
170518 |
118~266 |
119~000 |
118~204 |
118~222 |
-0~036 |
653,943 |
3,123,214 |
-5,986 |
Sep17 |
170518 |
118~086 |
118~144 |
118~036 |
118~052 |
-0~034 |
51,893 |
86,258 |
+11,612 |
Dec17 |
170518 |
117~272 |
117~272 |
117~272 |
117~272 |
-0~034 |
|
|
|
Total Volume and Open Interest |
705,836 |
3,209,472 |
+5,626 |
2 Year T-Notes(CBOT) |
Jun17 |
170518 |
108~124 |
108~140 |
108~102 |
108~112 |
-0~012 |
202,864 |
1,398,423 |
-5,700 |
Sep17 |
170518 |
108~074 |
108~096 |
108~064 |
108~072 |
-0~014 |
15,641 |
38,066 |
+8,717 |
Dec17 |
170518 |
108~072 |
108~072 |
108~072 |
108~072 |
-0~014 |
|
|
|
Total Volume and Open Interest |
218,505 |
1,436,489 |
+3,017 |
Eurodollars(CME) |
Jun17 |
170518 |
98.790 |
98.798 |
98.760 |
98.762 |
-0.023 |
197,954 |
1,435,226 |
-8,210 |
Sep17 |
170518 |
98.710 |
98.720 |
98.670 |
98.680 |
-0.025 |
210,158 |
1,385,023 |
-14,009 |
Dec17 |
170518 |
98.635 |
98.655 |
98.600 |
98.605 |
-0.030 |
212,286 |
1,612,308 |
+954 |
Mar18 |
170518 |
98.565 |
98.595 |
98.525 |
98.535 |
-0.035 |
164,360 |
1,063,652 |
-22,296 |
Jun18 |
170518 |
98.485 |
98.515 |
98.440 |
98.450 |
-0.035 |
192,501 |
1,010,092 |
-2,669 |
Sep18 |
170518 |
98.395 |
98.430 |
98.355 |
98.365 |
-0.035 |
158,356 |
914,536 |
+6,160 |
Dec18 |
170518 |
98.305 |
98.345 |
98.260 |
98.270 |
-0.035 |
203,146 |
1,375,220 |
+10,693 |
Mar19 |
170518 |
98.240 |
98.280 |
98.205 |
98.210 |
-0.035 |
131,037 |
765,415 |
-1,110 |
Jun19 |
170518 |
98.180 |
98.225 |
98.145 |
98.150 |
-0.035 |
99,464 |
667,758 |
-6,976 |
Sep19 |
170518 |
98.120 |
98.165 |
98.085 |
98.095 |
-0.030 |
83,213 |
618,015 |
-5,046 |
Dec19 |
170518 |
98.040 |
98.085 |
98.005 |
98.015 |
-0.030 |
114,213 |
642,677 |
-26,759 |
Mar20 |
170518 |
98.000 |
98.040 |
97.960 |
97.975 |
-0.025 |
57,261 |
414,158 |
+4,927 |
Jun20 |
170518 |
97.950 |
97.995 |
97.915 |
97.930 |
-0.025 |
39,259 |
248,810 |
+2,362 |
Sep20 |
170518 |
97.905 |
97.950 |
97.870 |
97.885 |
-0.025 |
36,694 |
202,660 |
+1,957 |
Dec20 |
170518 |
97.850 |
97.890 |
97.810 |
97.825 |
-0.025 |
51,065 |
333,875 |
-507 |
Mar21 |
170518 |
97.810 |
97.850 |
97.770 |
97.785 |
-0.025 |
28,639 |
119,905 |
+1,081 |
Jun21 |
170518 |
97.765 |
97.800 |
97.725 |
97.740 |
-0.025 |
25,075 |
127,521 |
+184 |
Sep21 |
170518 |
97.715 |
97.755 |
97.680 |
97.695 |
-0.025 |
24,719 |
77,049 |
+366 |
Total Volume and Open Interest |
2,091,468 |
13,251,066 |
-49,618 |
Ultra T-Bond(CBOT) |
Jun17 |
170518 |
164~14 |
165~15 |
163~25 |
164~18 |
-0~06 |
90,764 |
734,909 |
+1,072 |
Sep17 |
170518 |
163~00 |
164~09 |
162~28 |
163~17 |
-0~06 |
7,953 |
22,050 |
+6,423 |
Dec17 |
170518 |
162~17 |
162~17 |
162~17 |
162~17 |
-0~06 |
|
|
|
Total Volume and Open Interest |
98,717 |
756,959 |
+7,495 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170518 |
136~065 |
136~220 |
135~285 |
136~030 |
-0~050 |
76,403 |
347,968 |
-830 |
Sep17 |
170518 |
135~025 |
135~240 |
135~000 |
135~065 |
-0~050 |
4,494 |
4,323 |
+4,262 |
Dec17 |
170518 |
135~065 |
135~065 |
135~065 |
135~065 |
-0~050 |
|
|
|
Total Volume and Open Interest |
80,897 |
352,291 |
+3,432 |
30 Day Federal Funds(CBOT) |
May17 |
170518 |
99.095 |
99.095 |
99.092 |
99.095 |
unch |
1,550 |
230,811 |
-194 |
Jun17 |
170518 |
99.010 |
99.020 |
98.995 |
99.000 |
-0.015 |
15,730 |
73,177 |
+465 |
Jul17 |
170518 |
98.945 |
98.960 |
98.915 |
98.920 |
-0.025 |
40,677 |
305,319 |
+11,119 |
Aug17 |
170518 |
98.930 |
98.945 |
98.900 |
98.910 |
-0.020 |
13,542 |
154,781 |
+602 |
Sep17 |
170518 |
98.910 |
98.925 |
98.880 |
98.885 |
-0.025 |
5,731 |
37,314 |
-1,717 |
Oct17 |
170518 |
98.865 |
98.875 |
98.825 |
98.830 |
-0.035 |
34,474 |
161,805 |
+2,353 |
Total Volume and Open Interest |
195,303 |
1,528,760 |
+18,900 |
Japanese Govt Bonds(SGX) |
Jun17 |
170517 |
150.57 |
150.68 |
150.55 |
150.58 |
+0.02 |
1,921 |
18,333 |
-1,526 |
Sep17 |
170517 |
150.50 |
150.50 |
150.50 |
150.50 |
+0.02 |
0 |
10 |
+0 |
Dec17 |
170517 |
150.50 |
150.50 |
150.50 |
150.50 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,921 |
18,343 |
-1,526 |
Euro-Buxl(EUREX) |
Jun17 |
170518 |
166.66 |
168.44 |
166.24 |
167.10 |
+0.70 |
55,350 |
213,380 |
+6,858 |
Sep17 |
170518 |
164.88 |
166.68 |
164.88 |
165.38 |
+0.72 |
270 |
15,693 |
+1,449 |
Dec17 |
170518 |
163.56 |
163.56 |
163.56 |
163.56 |
+0.70 |
|
|
|
Total Volume and Open Interest |
55,620 |
229,073 |
+8,307 |
Euro-Bund(EUREX) |
Jun17 |
170518 |
161.25 |
162.02 |
161.10 |
161.53 |
+0.47 |
700,766 |
2,082,115 |
+94,814 |
Sep17 |
170518 |
163.10 |
163.89 |
162.92 |
163.38 |
+0.51 |
18,990 |
242,260 |
+30,134 |
Dec17 |
170518 |
160.26 |
160.26 |
160.26 |
160.26 |
+0.47 |
0 |
8 |
+0 |
Total Volume and Open Interest |
719,756 |
2,324,383 |
+124,948 |
Euro-Bobl(EUREX) |
Jun17 |
170518 |
131.77 |
131.96 |
131.67 |
131.79 |
+0.13 |
415,934 |
1,468,840 |
+96,840 |
Sep17 |
170518 |
132.41 |
132.69 |
132.40 |
132.53 |
+0.15 |
8,401 |
80,197 |
+2,107 |
Dec17 |
170518 |
131.49 |
131.49 |
131.49 |
131.49 |
+0.13 |
|
|
|
Total Volume and Open Interest |
424,335 |
1,549,037 |
+98,947 |
Euro-Schatz(EUREX) |
Jun17 |
170518 |
112.18 |
112.21 |
112.15 |
112.18 |
+0.03 |
163,883 |
1,610,886 |
+145,226 |
Sep17 |
170518 |
112.03 |
112.07 |
112.03 |
112.04 |
+0.03 |
1,484 |
28,696 |
+9,906 |
Dec17 |
170518 |
112.98 |
112.98 |
112.98 |
112.98 |
+0.03 |
|
|
|
Total Volume and Open Interest |
165,367 |
1,639,582 |
+155,132 |
3-Mth Euribor(EUREX) |
Jun17 |
170518 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
13 |
34,409 |
+112 |
Sep17 |
170518 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
5 |
5,056 |
+104 |
Dec17 |
170518 |
100.295 |
100.295 |
100.295 |
100.295 |
-0.005 |
54 |
7,083 |
+0 |
Total Volume and Open Interest |
279 |
73,675 |
+283 |
Long Gilt(LIFFE) |
Jun17 |
170518 |
128~14 |
128~31 |
128~13 |
128~18 |
+0~03 |
249,308 |
710,092 |
+9,136 |
Sep17 |
170518 |
127~22 |
127~28 |
127~13 |
127~13 |
+0~04 |
8 |
30 |
+7 |
Total Volume and Open Interest |
249,316 |
710,122 |
+9,143 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170518 |
99.68 |
99.69 |
99.68 |
99.68 |
+0.00 |
26,465 |
341,313 |
-4,381 |
Sep17 |
170518 |
99.66 |
99.66 |
99.65 |
99.65 |
unch |
18,462 |
441,704 |
-1,563 |
Dec17 |
170518 |
99.62 |
99.64 |
99.62 |
99.62 |
unch |
58,626 |
396,831 |
+3,625 |
Mar18 |
170518 |
99.60 |
99.61 |
99.58 |
99.59 |
unch |
56,922 |
337,818 |
-3,831 |
Jun18 |
170518 |
99.56 |
99.58 |
99.54 |
99.55 |
-0.01 |
47,601 |
413,690 |
+2,563 |
Sep18 |
170518 |
99.52 |
99.54 |
99.50 |
99.51 |
-0.01 |
62,837 |
261,479 |
-3,793 |
Total Volume and Open Interest |
544,678 |
3,262,578 |
-1,859 |
3-Mth Euribor(LIFFE) |
Jun17 |
170518 |
100.330 |
100.335 |
100.330 |
100.330 |
unch |
85,627 |
400,504 |
-21,417 |
Sep17 |
170518 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
63,074 |
486,720 |
-2,399 |
Dec17 |
170518 |
100.300 |
100.305 |
100.290 |
100.295 |
unch |
50,758 |
353,060 |
-1,176 |
Total Volume and Open Interest |
722,960 |
4,168,165 |
+2,500 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170518 |
98.28 |
98.29 |
98.27 |
98.28 |
unch |
3,797 |
145,992 |
-261 |
Sep17 |
170518 |
98.31 |
98.32 |
98.28 |
98.29 |
-0.02 |
5,579 |
193,171 |
-3,391 |
Dec17 |
170518 |
98.30 |
98.33 |
98.27 |
98.28 |
-0.03 |
12,515 |
220,498 |
+1,528 |
Mar18 |
170518 |
98.27 |
98.29 |
98.23 |
98.24 |
-0.03 |
8,646 |
152,976 |
-501 |
Jun18 |
170518 |
98.21 |
98.24 |
98.17 |
98.18 |
-0.03 |
7,806 |
120,399 |
-852 |
Sep18 |
170518 |
98.14 |
98.18 |
98.10 |
98.11 |
-0.03 |
4,391 |
84,952 |
-739 |
Dec18 |
170518 |
98.07 |
98.10 |
98.04 |
98.04 |
-0.02 |
5,924 |
59,975 |
-1,541 |
Mar19 |
170518 |
97.99 |
98.04 |
97.96 |
97.97 |
-0.02 |
2,392 |
41,428 |
+728 |
Jun19 |
170518 |
97.95 |
97.95 |
97.90 |
97.90 |
-0.03 |
239 |
10,679 |
+100 |
Sep19 |
170518 |
97.89 |
97.89 |
97.84 |
97.84 |
-0.03 |
233 |
2,522 |
+100 |
Total Volume and Open Interest |
51,555 |
1,038,321 |
-4,821 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170518 |
97.45 |
97.52 |
97.44 |
97.47 |
+0.03 |
86,976 |
942,599 |
-6,657 |
Sep17 |
170518 |
97.47 |
97.47 |
97.47 |
97.47 |
+0.03 |
0 |
219 |
+0 |
Total Volume and Open Interest |
86,976 |
942,818 |
-6,657 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170518 |
98.22 |
98.27 |
98.20 |
98.21 |
-0.01 |
113,825 |
897,274 |
+17,126 |
Sep17 |
170518 |
98.21 |
98.21 |
98.21 |
98.21 |
-0.01 |
|
|
|
Total Volume and Open Interest |
113,825 |
897,274 |
+17,126 |
Gold(CMX) |
Jun17 |
170518 |
1261.4 |
1265.0 |
1245.7 |
1252.8 |
-5.9 |
204,211 |
204,229 |
-8,754 |
Aug17 |
170518 |
1264.5 |
1268.3 |
1249.1 |
1256.1 |
-5.9 |
19,192 |
132,767 |
+5,263 |
Oct17 |
170518 |
1267.5 |
1271.0 |
1253.0 |
1259.4 |
-6.0 |
928 |
6,927 |
-121 |
Dec17 |
170518 |
1271.3 |
1275.0 |
1256.3 |
1262.8 |
-6.0 |
2,972 |
63,469 |
+33 |
Feb18 |
170518 |
1274.2 |
1276.9 |
1259.7 |
1266.1 |
-6.0 |
245 |
8,529 |
+97 |
Apr18 |
170518 |
1276.1 |
1276.1 |
1263.8 |
1269.4 |
-6.0 |
44 |
2,720 |
+10 |
Jun18 |
170518 |
1281.0 |
1282.2 |
1266.0 |
1272.7 |
-6.0 |
34 |
4,593 |
-30 |
Aug18 |
170518 |
1276.1 |
1280.8 |
1276.1 |
1276.1 |
-6.0 |
2 |
645 |
+0 |
Oct18 |
170518 |
1279.6 |
1279.6 |
1279.6 |
1279.6 |
-6.0 |
2 |
272 |
+0 |
Dec18 |
170518 |
1290.0 |
1290.0 |
1283.2 |
1283.2 |
-6.0 |
19 |
5,915 |
-9 |
Feb19 |
170518 |
1286.9 |
1286.9 |
1286.9 |
1286.9 |
-6.2 |
0 |
3 |
+0 |
Total Volume and Open Interest |
227,761 |
435,021 |
-3,487 |
Silver(CMX) |
May17 |
170518 |
1670.0 |
1670.5 |
1651.0 |
1662.1 |
-23.1 |
51 |
111 |
+28 |
Jul17 |
170518 |
1689.0 |
1694.5 |
1643.0 |
1667.0 |
-23.6 |
71,849 |
163,265 |
-289 |
Sep17 |
170518 |
1696.5 |
1700.0 |
1651.0 |
1674.2 |
-23.6 |
1,448 |
20,869 |
+123 |
Dec17 |
170518 |
1707.5 |
1708.0 |
1660.5 |
1684.3 |
-23.6 |
666 |
26,688 |
+146 |
Mar18 |
170518 |
1694.4 |
1723.5 |
1694.4 |
1694.4 |
-23.6 |
78 |
1,199 |
+66 |
May18 |
170518 |
1701.1 |
1727.5 |
1701.1 |
1701.1 |
-23.6 |
0 |
435 |
+0 |
Jul18 |
170518 |
1691.0 |
1708.6 |
1691.0 |
1708.6 |
-23.6 |
0 |
262 |
+0 |
Total Volume and Open Interest |
75,608 |
215,127 |
-100 |
Platinum(NYMEX) |
Jul17 |
170518 |
946.2 |
949.0 |
930.4 |
936.8 |
-9.3 |
12,718 |
64,732 |
-1,291 |
Oct17 |
170518 |
950.6 |
950.7 |
934.6 |
940.0 |
-9.4 |
703 |
8,990 |
+563 |
Jan18 |
170518 |
950.9 |
950.9 |
942.0 |
943.6 |
-9.6 |
8 |
508 |
-2 |
Apr18 |
170518 |
948.5 |
948.5 |
948.5 |
948.5 |
-9.6 |
0 |
90 |
+0 |
Total Volume and Open Interest |
13,471 |
74,421 |
-742 |
Palladium(NYMEX) |
Jun17 |
170518 |
783.25 |
783.70 |
755.65 |
765.45 |
-11.55 |
8,729 |
25,696 |
-1,812 |
Sep17 |
170518 |
781.30 |
782.40 |
755.10 |
764.45 |
-11.80 |
2,475 |
11,402 |
+1,672 |
Dec17 |
170518 |
764.10 |
795.15 |
764.10 |
764.10 |
-11.85 |
6 |
274 |
+3 |
Total Volume and Open Interest |
11,231 |
37,379 |
-137 |
Copper(CMX) |
May17 |
170518 |
252.00 |
253.10 |
248.80 |
252.65 |
-1.60 |
351 |
2,176 |
-139 |
Jul17 |
170518 |
254.50 |
254.50 |
248.45 |
253.15 |
-1.50 |
51,891 |
120,405 |
-1,220 |
Sep17 |
170518 |
255.30 |
255.30 |
249.70 |
254.35 |
-1.50 |
5,039 |
44,576 |
-81 |
Dec17 |
170518 |
256.90 |
256.90 |
251.40 |
255.95 |
-1.50 |
2,856 |
40,041 |
-181 |
Mar18 |
170518 |
256.05 |
257.55 |
252.85 |
257.25 |
-1.50 |
526 |
12,561 |
+4 |
Total Volume and Open Interest |
61,407 |
250,251 |
-1,438 |
E-mini DJIA Index(CBOT) |
Jun17 |
170518 |
20566 |
20740 |
20474 |
20644 |
+39 |
101,235 |
120,945 |
-1,648 |
Sep17 |
170518 |
20551 |
20684 |
20447 |
20591 |
+38 |
60 |
468 |
-5 |
Dec17 |
170518 |
20520 |
20600 |
20450 |
20543 |
+38 |
0 |
39 |
+0 |
Mar18 |
170518 |
20513 |
20513 |
20513 |
20513 |
+38 |
|
|
|
Total Volume and Open Interest |
101,295 |
121,452 |
-1,653 |
S & P 500(CME) |
Jun17 |
170518 |
2356.70 |
2366.10 |
2344.50 |
2363.60 |
+6.10 |
2,313 |
70,891 |
-871 |
Sep17 |
170518 |
2350.00 |
2370.50 |
2350.00 |
2360.60 |
+6.10 |
44 |
496 |
-64 |
Dec17 |
170518 |
2357.00 |
2366.90 |
2346.90 |
2357.00 |
+6.10 |
0 |
70 |
-10 |
Mar18 |
170518 |
2355.00 |
2364.90 |
2344.90 |
2355.00 |
+6.10 |
|
|
|
Total Volume and Open Interest |
2,357 |
71,457 |
-945 |
S & P 500 E-Mini(Globex) |
Jun17 |
170518 |
2355.00 |
2375.00 |
2344.50 |
2363.50 |
+6.00 |
1,071,111 |
3,022,590 |
+8,132 |
Sep17 |
170518 |
2351.00 |
2371.75 |
2341.75 |
2360.50 |
+6.00 |
4,210 |
31,461 |
+1,986 |
Dec17 |
170518 |
2351.50 |
2366.00 |
2339.00 |
2357.00 |
+6.00 |
767 |
11,196 |
+580 |
Mar18 |
170518 |
2347.00 |
2359.00 |
2345.00 |
2355.00 |
+6.00 |
4 |
285 |
+0 |
Total Volume and Open Interest |
1,076,092 |
3,065,532 |
+10,698 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170518 |
5575.50 |
5648.50 |
5550.50 |
5630.50 |
+51.70 |
183,423 |
268,218 |
-1,000 |
Sep17 |
170518 |
5586.00 |
5652.50 |
5557.00 |
5634.80 |
+50.50 |
277 |
1,087 |
+60 |
Dec17 |
170518 |
5581.00 |
5655.30 |
5580.00 |
5639.30 |
+50.50 |
3 |
643 |
-1 |
Total Volume and Open Interest |
183,703 |
269,961 |
-941 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170518 |
1691.50 |
1702.00 |
1681.00 |
1693.20 |
+0.80 |
13,539 |
96,059 |
+132 |
Sep17 |
170518 |
1691.80 |
1696.00 |
1691.80 |
1691.80 |
+0.80 |
0 |
1 |
+0 |
Dec17 |
170518 |
1688.50 |
1688.50 |
1688.50 |
1688.50 |
+0.80 |
|
|
|
Total Volume and Open Interest |
13,539 |
96,060 |
+132 |
Volatility Index(CBOE) |
May17 |
170517 |
11.10 |
12.35 |
11.00 |
12.20 |
+1.12 |
88,123 |
125,711 |
-15,208 |
Jun17 |
170518 |
14.25 |
14.70 |
13.50 |
14.28 |
+0.05 |
142,763 |
310,026 |
+26,801 |
Jul17 |
170518 |
14.64 |
15.00 |
14.05 |
14.58 |
-0.05 |
49,144 |
80,108 |
+5,620 |
Aug17 |
170518 |
15.02 |
15.30 |
14.62 |
15.03 |
+0.05 |
19,243 |
44,521 |
+893 |
Total Volume and Open Interest |
330,638 |
521,902 |
-89,794 |
S & P 600(CME) |
Jun17 |
170518 |
824.20 |
824.20 |
824.20 |
824.20 |
+1.80 |
|
|
|
Sep17 |
170518 |
822.90 |
822.90 |
822.90 |
822.90 |
+1.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170518 |
1357.10 |
1365.10 |
1344.10 |
1357.90 |
+3.30 |
116,582 |
572,258 |
+2,212 |
Sep17 |
170518 |
1359.40 |
1362.00 |
1344.30 |
1356.60 |
+3.40 |
54 |
2,038 |
+1 |
Dec17 |
170518 |
1355.60 |
1355.60 |
1355.60 |
1355.60 |
+3.40 |
0 |
80 |
+0 |
Total Volume and Open Interest |
116,636 |
574,376 |
+2,213 |
Nikkei 225(CME) |
Jun17 |
170518 |
19445 |
19660 |
19295 |
19610 |
+150 |
9,380 |
40,956 |
-92 |
Sep17 |
170518 |
19600 |
19660 |
19340 |
19635 |
+150 |
30 |
98 |
-6 |
Total Volume and Open Interest |
9,410 |
41,054 |
-98 |
Nikkei 225(SGX) |
Jun17 |
170518 |
19565 |
19590 |
19460 |
19590 |
-180 |
60,364 |
225,851 |
-4,105 |
Sep17 |
170518 |
19430 |
19555 |
19430 |
19555 |
-180 |
1,282 |
5,755 |
+1,178 |
Dec17 |
170518 |
19300 |
19435 |
19300 |
19435 |
-180 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
61,646 |
239,670 |
-2,927 |
Nikkei 225 Mini(JPX) |
Jun17 |
170517 |
19890 |
19975 |
19760 |
19770 |
-110 |
642,379 |
506,990 |
+16,779 |
Sep17 |
170517 |
19855 |
19930 |
19725 |
19740 |
-110 |
9,421 |
24,055 |
+1,795 |
Dec17 |
170517 |
19725 |
19800 |
19600 |
19600 |
-170 |
362 |
2,662 |
-41 |
Total Volume and Open Interest |
660,617 |
546,906 |
+19,192 |
Nikkei 225(JPX) |
Jun17 |
170517 |
19900 |
19980 |
19760 |
19770 |
-110 |
45,888 |
359,120 |
+1,067 |
Sep17 |
170517 |
19850 |
19930 |
19730 |
19740 |
-110 |
1,576 |
24,237 |
+557 |
Dec17 |
170517 |
19770 |
19800 |
19600 |
19600 |
-170 |
19 |
39,368 |
+1,545 |
Total Volume and Open Interest |
47,492 |
487,140 |
+3,170 |
Nikkei 225(CME) Yen |
Jun17 |
170518 |
19440 |
19655 |
19285 |
19605 |
+150 |
40,677 |
79,038 |
-3,840 |
Sep17 |
170518 |
19415 |
19600 |
19265 |
19570 |
+150 |
43 |
48 |
-2 |
Dec17 |
170518 |
19460 |
19460 |
19460 |
19460 |
+150 |
|
|
|
Total Volume and Open Interest |
40,720 |
79,086 |
-3,842 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170518 |
19600 |
19670 |
19470 |
19600 |
+140 |
0 |
20 |
+0 |
Sep17 |
170518 |
19570 |
19570 |
19570 |
19570 |
+150 |
|
|
|
Dec17 |
170518 |
19460 |
19460 |
19460 |
19460 |
+150 |
|
|
|
Total Volume and Open Interest |
0 |
20 |
+0 |
CAC 40(EURONEXT) |
May17 |
170518 |
5286.5 |
5324.0 |
5238.5 |
5290.0 |
-27.5 |
306,160 |
402,521 |
-26,548 |
Jun17 |
170518 |
5237.0 |
5273.5 |
5188.5 |
5240.5 |
-30.0 |
225,713 |
238,307 |
+136,777 |
Jul17 |
170518 |
5247.5 |
5260.0 |
5187.5 |
5230.5 |
-29.5 |
11 |
18 |
+7 |
Total Volume and Open Interest |
534,960 |
660,494 |
+113,244 |
Hang Seng Index(HKFE) |
May17 |
170518 |
25304 |
25353 |
25043 |
25157 |
-149 |
94,756 |
148,173 |
-431 |
Jun17 |
170518 |
25091 |
25140 |
24840 |
24947 |
-151 |
2,453 |
27,271 |
+1,010 |
Total Volume and Open Interest |
98,021 |
183,537 |
+923 |
DAX(EUREX) |
Jun17 |
170518 |
12565.0 |
12641.5 |
12491.5 |
12591.5 |
-36.5 |
64,453 |
174,218 |
+12,374 |
Sep17 |
170518 |
12572.5 |
12619.0 |
12487.0 |
12583.0 |
-35.5 |
182 |
5,638 |
-107 |
Dec17 |
170518 |
12601.5 |
12607.0 |
12504.0 |
12574.0 |
-36.5 |
16 |
3,664 |
+2 |
Total Volume and Open Interest |
64,651 |
183,520 |
+12,269 |
Mini-DAX(EUREX) |
Jun17 |
170518 |
12568.0 |
12641.0 |
12492.0 |
12591.5 |
-36.5 |
17,904 |
14,427 |
+1,584 |
Sep17 |
170518 |
12575.0 |
12624.0 |
12495.0 |
12583.0 |
-35.5 |
51 |
705 |
+38 |
Dec17 |
170518 |
12521.0 |
12596.0 |
12521.0 |
12574.0 |
-36.5 |
4 |
75 |
+0 |
Total Volume and Open Interest |
17,959 |
15,207 |
+1,622 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170518 |
3543 |
3565 |
3507 |
3541 |
-21 |
680,799 |
4,069,059 |
-5,423 |
Sep17 |
170518 |
3541 |
3553 |
3500 |
3532 |
-22 |
4,994 |
54,692 |
+27 |
Dec17 |
170518 |
3521 |
3521 |
3497 |
3519 |
-22 |
2 |
38,258 |
+982 |
Total Volume and Open Interest |
685,795 |
4,162,009 |
-4,414 |
Swiss Market Index(EUREX) |
Jun17 |
170518 |
8931 |
8986 |
8893 |
8921 |
-57 |
36,499 |
204,991 |
+3,655 |
Sep17 |
170518 |
8959 |
8961 |
8874 |
8900 |
-57 |
200 |
5,271 |
+1 |
Dec17 |
170518 |
8882 |
8901 |
8871 |
8871 |
-57 |
0 |
137 |
+0 |
Total Volume and Open Interest |
36,699 |
210,399 |
+3,656 |
FT-SE 100(EURONEXT) |
Jun17 |
170518 |
7431.00 |
7468.50 |
7372.50 |
7419.50 |
-44.50 |
112,256 |
755,602 |
+5,678 |
Sep17 |
170518 |
7399.00 |
7399.00 |
7310.00 |
7354.50 |
-44.50 |
1,949 |
10,766 |
+1,515 |
Dec17 |
170518 |
7313.50 |
7313.50 |
7313.50 |
7313.50 |
-44.50 |
0 |
1,403 |
+0 |
Total Volume and Open Interest |
114,205 |
767,771 |
+7,193 |
SPI 200(SFE) |
Jun17 |
170518 |
5782.0 |
5799.0 |
5699.0 |
5730.0 |
-52.0 |
38,634 |
308,604 |
-1,962 |
Sep17 |
170518 |
5665.0 |
5674.0 |
5657.0 |
5674.0 |
-52.0 |
0 |
2,491 |
+0 |
Dec17 |
170518 |
5658.0 |
5658.0 |
5658.0 |
5658.0 |
-52.0 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
38,917 |
314,095 |
-1,756 |
FTSE MIB(ISE) |
Jun17 |
170518 |
20950.00 |
21000.00 |
20480.00 |
20969.00 |
-7.00 |
23,016 |
50,968 |
+428 |
Sep17 |
170518 |
20850.00 |
20895.00 |
20450.00 |
20882.00 |
-7.00 |
15 |
142 |
+3 |
Dec17 |
170518 |
20792.00 |
20792.00 |
20792.00 |
20792.00 |
+5.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,031 |
51,112 |
+431 |
KOSPI 200(KFE) |
Jun17 |
170518 |
299.65 |
300.10 |
295.80 |
298.75 |
-0.85 |
215,100 |
276,360 |
+668 |
Sep17 |
170518 |
300.60 |
300.75 |
296.60 |
299.55 |
-0.80 |
1,014 |
34,817 |
+5,724 |
Dec17 |
170518 |
297.55 |
300.15 |
297.55 |
300.15 |
-0.60 |
18 |
20,891 |
+342 |
Total Volume and Open Interest |
216,132 |
351,579 |
+6,734 |
GSCI(CME) |
Jun17 |
170518 |
379.45 |
385.00 |
379.05 |
383.90 |
-0.30 |
292 |
14,873 |
-95 |
Jul17 |
170518 |
385.35 |
385.35 |
383.00 |
385.35 |
-0.30 |
|
|
|
Aug17 |
170518 |
388.30 |
388.30 |
388.30 |
388.30 |
-0.30 |
|
|
|
Total Volume and Open Interest |
292 |
14,873 |
-95 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|