|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 24, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170524 |
948.50 |
952.00 |
943.00 |
948.25 |
unch |
82,508 |
364,172 |
-1,206 |
Aug17 |
170524 |
950.75 |
954.00 |
945.25 |
950.25 |
unch |
11,622 |
36,647 |
-1,071 |
Sep17 |
170524 |
949.00 |
951.75 |
943.25 |
947.75 |
-0.25 |
3,898 |
17,094 |
+531 |
Nov17 |
170524 |
948.75 |
951.50 |
943.25 |
948.00 |
-0.50 |
29,540 |
192,217 |
+1,936 |
Jan18 |
170524 |
956.75 |
958.50 |
950.75 |
955.25 |
-0.50 |
1,365 |
16,979 |
+173 |
Mar18 |
170524 |
961.50 |
961.50 |
954.75 |
958.75 |
-0.50 |
1,698 |
12,577 |
+274 |
May18 |
170524 |
960.25 |
966.25 |
960.00 |
963.50 |
-0.25 |
415 |
7,077 |
+132 |
Jul18 |
170524 |
968.00 |
970.50 |
964.75 |
969.75 |
-0.25 |
497 |
12,652 |
+44 |
Aug18 |
170524 |
967.75 |
967.75 |
967.25 |
967.25 |
-0.50 |
44 |
389 |
+27 |
Sep18 |
170524 |
956.25 |
956.25 |
956.25 |
956.25 |
+1.00 |
0 |
47 |
+0 |
Nov18 |
170524 |
946.00 |
951.00 |
944.25 |
948.75 |
+0.75 |
452 |
5,618 |
+12 |
Jan19 |
170524 |
953.25 |
953.25 |
953.25 |
953.25 |
+0.75 |
0 |
67 |
+0 |
Mar19 |
170524 |
950.75 |
950.75 |
950.75 |
950.75 |
+0.50 |
0 |
7 |
+0 |
May19 |
170524 |
950.50 |
950.50 |
950.50 |
950.50 |
+0.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
132,039 |
665,610 |
+852 |
Soybean Meal(CBOT) |
Jul17 |
170524 |
306.40 |
307.80 |
305.40 |
306.40 |
+0.10 |
40,890 |
199,714 |
-243 |
Aug17 |
170524 |
307.80 |
308.80 |
306.60 |
307.60 |
+0.10 |
6,988 |
32,621 |
+1,320 |
Sep17 |
170524 |
309.20 |
310.30 |
307.90 |
308.90 |
+0.10 |
4,129 |
23,647 |
+345 |
Oct17 |
170524 |
309.00 |
310.20 |
308.50 |
309.20 |
unch |
1,643 |
16,702 |
-393 |
Dec17 |
170524 |
311.30 |
312.00 |
310.10 |
311.00 |
-0.10 |
11,795 |
86,758 |
+730 |
Jan18 |
170524 |
310.90 |
312.60 |
310.70 |
311.40 |
-0.30 |
481 |
8,473 |
+219 |
Mar18 |
170524 |
312.50 |
312.70 |
310.70 |
311.70 |
-0.40 |
751 |
8,028 |
+80 |
May18 |
170524 |
311.10 |
313.20 |
311.10 |
312.00 |
-0.70 |
380 |
4,655 |
-24 |
Jul18 |
170524 |
313.40 |
314.40 |
312.40 |
313.60 |
-0.40 |
618 |
5,223 |
+284 |
Aug18 |
170524 |
313.80 |
313.80 |
313.10 |
313.50 |
-0.40 |
178 |
1,206 |
+81 |
Total Volume and Open Interest |
68,337 |
391,256 |
+2,694 |
Soybean Oil(CBOT) |
Jul17 |
170524 |
32.40 |
32.57 |
32.16 |
32.28 |
-0.06 |
48,134 |
203,603 |
-2,639 |
Aug17 |
170524 |
32.51 |
32.69 |
32.27 |
32.38 |
-0.07 |
7,925 |
37,798 |
+915 |
Sep17 |
170524 |
32.63 |
32.78 |
32.38 |
32.50 |
-0.07 |
3,597 |
27,286 |
+498 |
Oct17 |
170524 |
32.72 |
32.85 |
32.48 |
32.59 |
-0.07 |
1,233 |
16,545 |
+111 |
Dec17 |
170524 |
32.89 |
33.07 |
32.69 |
32.82 |
-0.04 |
12,714 |
97,878 |
+1,893 |
Jan18 |
170524 |
33.01 |
33.15 |
32.78 |
32.92 |
-0.04 |
856 |
10,402 |
+120 |
Mar18 |
170524 |
33.23 |
33.28 |
32.92 |
33.06 |
-0.02 |
1,176 |
9,988 |
-307 |
May18 |
170524 |
33.10 |
33.39 |
33.10 |
33.19 |
-0.03 |
232 |
5,430 |
-44 |
Jul18 |
170524 |
33.43 |
33.48 |
33.29 |
33.33 |
-0.03 |
186 |
4,597 |
+4 |
Aug18 |
170524 |
33.33 |
33.35 |
33.29 |
33.29 |
-0.01 |
44 |
623 |
+17 |
Total Volume and Open Interest |
76,387 |
417,358 |
+607 |
Canola(WCE) |
Jul17 |
170524 |
525.8 |
527.8 |
522.1 |
523.7 |
-2.1 |
7,019 |
98,383 |
+638 |
Nov17 |
170524 |
500.9 |
502.4 |
497.5 |
498.3 |
-2.9 |
9,469 |
76,137 |
+443 |
Jan18 |
170524 |
507.4 |
508.3 |
503.5 |
503.8 |
-3.2 |
1,189 |
10,412 |
+258 |
Mar18 |
170524 |
512.3 |
513.2 |
508.7 |
508.7 |
-3.2 |
98 |
1,575 |
+63 |
May18 |
170524 |
511.5 |
511.5 |
511.5 |
511.5 |
-3.2 |
0 |
255 |
+0 |
Total Volume and Open Interest |
17,775 |
186,794 |
+1,402 |
Corn(CBOT) |
Jul17 |
170524 |
370.00 |
371.50 |
368.75 |
371.25 |
+1.75 |
170,819 |
718,167 |
-4,194 |
Sep17 |
170524 |
377.75 |
379.25 |
376.50 |
379.00 |
+2.00 |
30,872 |
222,017 |
+4,355 |
Dec17 |
170524 |
388.25 |
389.75 |
387.00 |
389.75 |
+2.00 |
55,874 |
287,493 |
+3,830 |
Mar18 |
170524 |
398.00 |
399.50 |
396.75 |
399.25 |
+1.75 |
9,183 |
74,819 |
+2,295 |
May18 |
170524 |
404.75 |
405.75 |
402.75 |
405.25 |
+1.50 |
1,105 |
12,780 |
+59 |
Jul18 |
170524 |
409.25 |
410.00 |
408.00 |
410.00 |
+1.25 |
3,410 |
37,860 |
+202 |
Sep18 |
170524 |
402.75 |
402.75 |
402.75 |
402.75 |
+0.75 |
794 |
3,872 |
+478 |
Dec18 |
170524 |
406.00 |
406.00 |
403.75 |
405.75 |
+1.00 |
3,193 |
25,231 |
+11 |
Mar19 |
170524 |
413.25 |
413.25 |
413.25 |
413.25 |
+0.75 |
84 |
434 |
+7 |
May19 |
170524 |
415.75 |
417.00 |
415.75 |
417.00 |
+0.50 |
33 |
184 |
-6 |
Total Volume and Open Interest |
275,429 |
1,383,516 |
+7,067 |
Wheat(CBOT) |
Jul17 |
170524 |
429.25 |
433.00 |
427.50 |
432.50 |
+3.00 |
68,282 |
269,752 |
-6,039 |
Sep17 |
170524 |
444.00 |
446.75 |
442.25 |
446.00 |
+2.00 |
16,760 |
77,400 |
+1,478 |
Dec17 |
170524 |
466.00 |
468.50 |
464.25 |
467.75 |
+1.50 |
10,537 |
75,536 |
+1,342 |
Mar18 |
170524 |
485.00 |
486.75 |
483.00 |
486.00 |
+1.00 |
1,642 |
21,133 |
+254 |
May18 |
170524 |
497.00 |
498.50 |
495.25 |
498.50 |
+1.00 |
356 |
3,717 |
+54 |
Jul18 |
170524 |
506.50 |
508.25 |
504.75 |
508.00 |
+0.75 |
738 |
5,597 |
+154 |
Total Volume and Open Interest |
98,450 |
455,317 |
-2,724 |
Wheat(KCBT) |
Jul17 |
170524 |
430.75 |
435.75 |
429.25 |
432.75 |
+2.25 |
21,936 |
160,004 |
+604 |
Sep17 |
170524 |
448.25 |
453.50 |
447.00 |
450.50 |
+2.25 |
6,847 |
35,724 |
+1,566 |
Dec17 |
170524 |
473.75 |
478.50 |
472.50 |
475.75 |
+1.75 |
5,498 |
42,157 |
+753 |
Mar18 |
170524 |
490.25 |
492.50 |
488.00 |
491.25 |
+1.50 |
518 |
17,732 |
+227 |
May18 |
170524 |
501.00 |
501.50 |
500.75 |
501.50 |
+1.25 |
115 |
3,865 |
+3 |
Jul18 |
170524 |
509.25 |
511.25 |
509.00 |
511.25 |
+0.75 |
367 |
4,760 |
+184 |
Sep18 |
170524 |
525.50 |
525.50 |
525.50 |
525.50 |
+1.00 |
26 |
288 |
+0 |
Total Volume and Open Interest |
35,313 |
264,792 |
+3,340 |
Wheat(MGE) |
Jul17 |
170524 |
554.25 |
561.75 |
553.75 |
561.00 |
+6.75 |
3,336 |
28,790 |
-478 |
Sep17 |
170524 |
560.25 |
567.50 |
559.75 |
566.75 |
+6.50 |
1,291 |
11,815 |
-305 |
Dec17 |
170524 |
568.25 |
573.25 |
567.00 |
573.25 |
+5.50 |
528 |
10,070 |
-26 |
Mar18 |
170524 |
575.75 |
579.50 |
575.00 |
579.50 |
+4.50 |
283 |
5,864 |
+92 |
May18 |
170524 |
583.25 |
584.50 |
583.25 |
583.25 |
+4.00 |
81 |
2,773 |
+41 |
Jul18 |
170524 |
588.50 |
589.75 |
588.50 |
588.50 |
+4.50 |
9 |
603 |
+3 |
Total Volume and Open Interest |
5,538 |
60,127 |
-673 |
Oats(CBOT) |
Jul17 |
170524 |
240.00 |
243.00 |
238.25 |
238.50 |
-2.75 |
411 |
4,952 |
-16 |
Sep17 |
170524 |
231.75 |
232.50 |
231.25 |
231.25 |
-1.25 |
14 |
117 |
+6 |
Dec17 |
170524 |
224.00 |
227.75 |
224.00 |
226.75 |
+1.50 |
31 |
1,125 |
+20 |
Mar18 |
170524 |
229.25 |
229.25 |
229.25 |
229.25 |
+2.75 |
2 |
94 |
+1 |
Total Volume and Open Interest |
458 |
6,288 |
+11 |
Rough Rice(CBOT) |
Jul17 |
170524 |
10.84 |
11.11 |
10.84 |
11.06 |
+0.15 |
669 |
8,022 |
+33 |
Sep17 |
170524 |
11.15 |
11.36 |
11.10 |
11.31 |
+0.15 |
168 |
907 |
+84 |
Nov17 |
170524 |
11.52 |
11.59 |
11.52 |
11.52 |
+0.14 |
17 |
147 |
+4 |
Jan18 |
170524 |
11.62 |
11.62 |
11.62 |
11.62 |
+0.13 |
2 |
6 |
+0 |
Total Volume and Open Interest |
858 |
9,087 |
+122 |
Live Cattle(CME) |
Jun17 |
170524 |
122.850 |
122.885 |
120.800 |
122.135 |
-0.945 |
14,757 |
52,189 |
-4,417 |
Aug17 |
170524 |
120.930 |
120.980 |
118.650 |
119.930 |
-1.400 |
25,102 |
189,397 |
+3,489 |
Oct17 |
170524 |
117.730 |
117.730 |
115.500 |
116.750 |
-1.300 |
12,442 |
100,998 |
+211 |
Dec17 |
170524 |
118.000 |
118.035 |
115.980 |
117.230 |
-1.220 |
9,441 |
46,632 |
+218 |
Feb18 |
170524 |
117.900 |
118.035 |
116.150 |
117.385 |
-0.965 |
3,028 |
20,109 |
+535 |
Apr18 |
170524 |
116.230 |
116.430 |
115.000 |
116.000 |
-0.635 |
640 |
8,237 |
+84 |
Total Volume and Open Interest |
65,756 |
421,859 |
+228 |
Feeder Cattle(CME) |
May17 |
170524 |
144.235 |
144.485 |
143.300 |
144.000 |
-0.250 |
928 |
2,607 |
-187 |
Aug17 |
170524 |
150.750 |
151.035 |
147.130 |
148.685 |
-2.815 |
4,769 |
33,697 |
+502 |
Sep17 |
170524 |
151.000 |
151.200 |
147.300 |
148.830 |
-2.855 |
1,865 |
9,500 |
+130 |
Oct17 |
170524 |
150.035 |
150.080 |
146.500 |
147.950 |
-2.630 |
1,381 |
7,203 |
+230 |
Nov17 |
170524 |
148.000 |
148.250 |
145.130 |
146.580 |
-2.170 |
541 |
2,504 |
+54 |
Jan18 |
170524 |
142.235 |
142.285 |
139.450 |
141.235 |
-1.645 |
299 |
2,278 |
+101 |
Mar18 |
170524 |
138.450 |
138.450 |
136.185 |
137.880 |
-1.470 |
53 |
289 |
+25 |
Total Volume and Open Interest |
9,837 |
58,087 |
+856 |
Lean Hogs(CME) |
Jun17 |
170524 |
80.500 |
80.950 |
80.035 |
80.200 |
+0.050 |
6,109 |
29,590 |
-1,815 |
Jul17 |
170524 |
80.330 |
80.850 |
79.635 |
79.850 |
-0.185 |
12,375 |
61,834 |
+275 |
Aug17 |
170524 |
79.930 |
80.400 |
79.600 |
79.850 |
-0.050 |
7,691 |
48,312 |
+1,596 |
Oct17 |
170524 |
67.975 |
68.050 |
67.400 |
67.580 |
-0.420 |
5,821 |
43,757 |
+480 |
Dec17 |
170524 |
62.150 |
62.300 |
61.600 |
61.830 |
-0.520 |
2,449 |
21,242 |
+383 |
Feb18 |
170524 |
65.650 |
65.830 |
65.180 |
65.350 |
-0.580 |
550 |
9,398 |
+254 |
Apr18 |
170524 |
69.000 |
69.250 |
68.650 |
68.850 |
-0.435 |
254 |
7,740 |
+131 |
May18 |
170524 |
73.400 |
73.400 |
73.200 |
73.200 |
-0.300 |
7 |
110 |
+4 |
Total Volume and Open Interest |
35,324 |
225,433 |
+1,314 |
Class III Milk(CME) |
May17 |
170524 |
15.62 |
15.63 |
15.60 |
15.60 |
unch |
60 |
4,860 |
+0 |
Jun17 |
170524 |
16.28 |
16.43 |
16.18 |
16.23 |
+0.02 |
198 |
5,537 |
-50 |
Jul17 |
170524 |
16.67 |
16.95 |
16.64 |
16.80 |
+0.09 |
259 |
3,956 |
+21 |
Aug17 |
170524 |
17.09 |
17.26 |
17.03 |
17.15 |
+0.07 |
156 |
3,333 |
-3 |
Sep17 |
170524 |
17.14 |
17.31 |
17.10 |
17.20 |
+0.01 |
57 |
3,124 |
+11 |
Oct17 |
170524 |
17.06 |
17.20 |
17.04 |
17.15 |
+0.06 |
59 |
2,545 |
+7 |
Nov17 |
170524 |
16.91 |
17.05 |
16.91 |
17.00 |
+0.10 |
37 |
2,320 |
+7 |
Dec17 |
170524 |
16.80 |
16.90 |
16.80 |
16.84 |
+0.04 |
48 |
2,222 |
+15 |
Jan18 |
170524 |
16.60 |
16.60 |
16.60 |
16.60 |
-0.02 |
0 |
718 |
+0 |
Feb18 |
170524 |
16.58 |
16.60 |
16.55 |
16.55 |
unch |
0 |
669 |
+0 |
Mar18 |
170524 |
16.50 |
16.50 |
16.50 |
16.50 |
unch |
0 |
613 |
+0 |
Apr18 |
170524 |
16.39 |
16.39 |
16.39 |
16.39 |
unch |
0 |
504 |
-1 |
May18 |
170524 |
16.45 |
16.45 |
16.45 |
16.45 |
unch |
0 |
431 |
+0 |
Total Volume and Open Interest |
905 |
31,702 |
+38 |
Cocoa(ICE) |
Jul17 |
170524 |
1996 |
1998 |
1882 |
1894 |
-127 |
21,402 |
121,586 |
-2,777 |
Sep17 |
170524 |
2009 |
2009 |
1895 |
1908 |
-122 |
11,884 |
71,512 |
+2,629 |
Dec17 |
170524 |
2027 |
2027 |
1919 |
1931 |
-117 |
5,520 |
41,901 |
+757 |
Mar18 |
170524 |
2046 |
2048 |
1947 |
1957 |
-114 |
1,366 |
21,960 |
-212 |
May18 |
170524 |
2062 |
2064 |
1970 |
1975 |
-112 |
449 |
10,606 |
-120 |
Jul18 |
170524 |
2080 |
2080 |
1993 |
1994 |
-111 |
420 |
7,337 |
+10 |
Sep18 |
170524 |
2098 |
2098 |
2012 |
2013 |
-109 |
381 |
5,829 |
+108 |
Total Volume and Open Interest |
41,560 |
287,878 |
+454 |
Coffee "C"(ICE) |
Jul17 |
170524 |
130.40 |
130.70 |
128.00 |
128.55 |
-1.70 |
12,473 |
104,102 |
+850 |
Sep17 |
170524 |
132.90 |
133.05 |
130.35 |
130.95 |
-1.70 |
4,745 |
41,448 |
+384 |
Dec17 |
170524 |
136.40 |
136.55 |
133.95 |
134.50 |
-1.65 |
3,191 |
33,187 |
+265 |
Mar18 |
170524 |
139.75 |
140.00 |
137.40 |
137.95 |
-1.60 |
2,323 |
15,814 |
+176 |
May18 |
170524 |
142.20 |
142.25 |
139.70 |
140.20 |
-1.60 |
503 |
6,993 |
+14 |
Jul18 |
170524 |
143.10 |
143.60 |
142.00 |
142.40 |
-1.55 |
269 |
2,601 |
+71 |
Total Volume and Open Interest |
23,796 |
212,425 |
+1,815 |
Orange Juice(ICE) |
Jul17 |
170524 |
136.75 |
137.45 |
135.50 |
135.90 |
+0.10 |
1,088 |
7,887 |
+84 |
Sep17 |
170524 |
135.20 |
135.65 |
134.00 |
134.30 |
+0.15 |
115 |
1,748 |
+38 |
Nov17 |
170524 |
135.80 |
135.85 |
134.60 |
135.15 |
+0.10 |
109 |
1,263 |
+54 |
Jan18 |
170524 |
136.10 |
136.15 |
135.00 |
135.50 |
+0.15 |
64 |
575 |
+46 |
Mar18 |
170524 |
136.50 |
136.65 |
136.50 |
136.65 |
-0.20 |
17 |
142 |
+9 |
May18 |
170524 |
138.00 |
138.00 |
138.00 |
138.00 |
-0.25 |
11 |
96 |
+11 |
Total Volume and Open Interest |
1,404 |
11,711 |
+242 |
Sugar #11(ICE) |
Jul17 |
170524 |
15.90 |
15.95 |
15.37 |
15.67 |
-0.20 |
56,121 |
348,584 |
-6,734 |
Oct17 |
170524 |
16.16 |
16.20 |
15.66 |
15.94 |
-0.19 |
29,813 |
195,051 |
+624 |
Mar18 |
170524 |
16.71 |
16.74 |
16.27 |
16.52 |
-0.17 |
19,193 |
125,265 |
+2,734 |
May18 |
170524 |
16.56 |
16.59 |
16.18 |
16.40 |
-0.16 |
7,215 |
42,652 |
-708 |
Jul18 |
170524 |
16.48 |
16.48 |
16.13 |
16.33 |
-0.13 |
4,056 |
27,762 |
+851 |
Oct18 |
170524 |
16.53 |
16.53 |
16.24 |
16.42 |
-0.10 |
1,914 |
31,362 |
-20 |
Mar19 |
170524 |
16.73 |
16.73 |
16.51 |
16.68 |
-0.08 |
474 |
14,916 |
+236 |
May19 |
170524 |
16.48 |
16.58 |
16.43 |
16.58 |
-0.07 |
75 |
4,232 |
-27 |
Total Volume and Open Interest |
119,194 |
798,475 |
-2,949 |
London Cocoa(LCE) |
Jul17 |
170524 |
1539 |
1548 |
1456 |
1468 |
-86 |
9,213 |
106,773 |
+263 |
Sep17 |
170524 |
1557 |
1560 |
1474 |
1485 |
-84 |
6,181 |
38,742 |
+314 |
Dec17 |
170524 |
1579 |
1580 |
1500 |
1509 |
-80 |
5,666 |
59,106 |
+396 |
Mar18 |
170524 |
1600 |
1600 |
1523 |
1532 |
-75 |
2,181 |
39,750 |
-72 |
May18 |
170524 |
1609 |
1609 |
1539 |
1550 |
-70 |
906 |
13,279 |
+332 |
Jul18 |
170524 |
1624 |
1624 |
1565 |
1567 |
-69 |
119 |
8,283 |
+21 |
Sep18 |
170524 |
1642 |
1642 |
1580 |
1584 |
-67 |
70 |
5,721 |
+30 |
Total Volume and Open Interest |
24,386 |
275,107 |
+1,313 |
London Sugar(LCE) |
Aug17 |
170524 |
454.20 |
455.60 |
444.00 |
451.40 |
-1.90 |
3,732 |
45,912 |
+251 |
Oct17 |
170524 |
441.00 |
442.20 |
430.50 |
436.70 |
-3.90 |
1,670 |
25,906 |
+169 |
Dec17 |
170524 |
442.20 |
442.20 |
431.10 |
436.40 |
-4.30 |
303 |
9,785 |
+127 |
Mar18 |
170524 |
439.10 |
440.00 |
433.90 |
438.90 |
-4.00 |
71 |
6,165 |
+29 |
May18 |
170524 |
439.50 |
441.70 |
437.70 |
441.70 |
-3.70 |
3 |
3,084 |
+1 |
Total Volume and Open Interest |
5,781 |
93,250 |
+577 |
Cotton(ICE) |
Jul17 |
170524 |
77.36 |
78.72 |
77.10 |
77.54 |
+0.32 |
14,069 |
111,209 |
-2,203 |
Oct17 |
170524 |
74.50 |
74.50 |
74.50 |
74.50 |
+0.77 |
1 |
80 |
+0 |
Dec17 |
170524 |
72.36 |
73.13 |
72.25 |
73.08 |
+0.71 |
7,377 |
119,927 |
+75 |
Mar18 |
170524 |
72.00 |
72.87 |
72.00 |
72.85 |
+0.72 |
740 |
13,391 |
+370 |
May18 |
170524 |
72.88 |
73.18 |
72.56 |
73.18 |
+0.72 |
101 |
1,895 |
+26 |
Jul18 |
170524 |
72.95 |
73.38 |
72.73 |
73.38 |
+0.75 |
97 |
2,494 |
+15 |
Total Volume and Open Interest |
22,533 |
251,732 |
-1,611 |
Lumber(CME) |
Jul17 |
170524 |
362.8 |
365.6 |
361.0 |
361.6 |
-1.1 |
323 |
3,579 |
+26 |
Sep17 |
170524 |
358.5 |
359.8 |
355.8 |
357.0 |
-1.2 |
51 |
785 |
-2 |
Nov17 |
170524 |
350.5 |
351.5 |
348.4 |
348.4 |
-1.6 |
38 |
457 |
+16 |
Jan18 |
170524 |
353.5 |
353.5 |
353.4 |
353.4 |
-0.6 |
1 |
65 |
+1 |
Total Volume and Open Interest |
414 |
4,917 |
+41 |
Crude Oil(NYM) |
Jul17 |
170524 |
51.44 |
51.88 |
51.03 |
51.36 |
-0.11 |
564,310 |
631,530 |
-3,726 |
Aug17 |
170524 |
51.71 |
52.10 |
51.26 |
51.59 |
-0.13 |
96,648 |
190,406 |
+10,710 |
Sep17 |
170524 |
51.93 |
52.28 |
51.45 |
51.76 |
-0.16 |
49,892 |
186,073 |
-1,636 |
Oct17 |
170524 |
52.06 |
52.42 |
51.60 |
51.89 |
-0.19 |
34,154 |
107,515 |
-207 |
Nov17 |
170524 |
52.14 |
52.53 |
51.74 |
52.01 |
-0.21 |
36,336 |
74,065 |
+7,201 |
Dec17 |
170524 |
52.20 |
52.61 |
51.82 |
52.09 |
-0.21 |
72,397 |
322,500 |
+6,035 |
Jan18 |
170524 |
52.34 |
52.63 |
51.91 |
52.12 |
-0.23 |
10,841 |
74,698 |
+1,168 |
Feb18 |
170524 |
52.22 |
52.54 |
51.90 |
52.09 |
-0.25 |
7,136 |
38,735 |
+2,025 |
Mar18 |
170524 |
52.41 |
52.52 |
51.91 |
52.02 |
-0.27 |
7,713 |
57,095 |
-473 |
Apr18 |
170524 |
52.46 |
52.46 |
51.83 |
51.93 |
-0.28 |
2,726 |
22,903 |
+100 |
May18 |
170524 |
52.18 |
52.18 |
51.71 |
51.82 |
-0.30 |
1,847 |
20,792 |
+166 |
Jun18 |
170524 |
51.92 |
52.25 |
51.57 |
51.71 |
-0.31 |
15,826 |
111,283 |
+369 |
Jul18 |
170524 |
51.60 |
51.60 |
51.60 |
51.60 |
-0.31 |
953 |
16,317 |
+395 |
Aug18 |
170524 |
51.50 |
51.50 |
51.50 |
51.50 |
-0.31 |
874 |
12,007 |
+88 |
Sep18 |
170524 |
51.41 |
51.41 |
51.41 |
51.41 |
-0.31 |
756 |
26,285 |
-188 |
Oct18 |
170524 |
51.61 |
51.61 |
51.33 |
51.33 |
-0.31 |
114 |
10,037 |
+29 |
Total Volume and Open Interest |
944,806 |
2,214,735 |
+4,856 |
e-miNY Crude Oil(NYM) |
Jul17 |
170524 |
51.450 |
51.900 |
51.025 |
51.350 |
-0.125 |
10,620 |
2,213 |
+114 |
Aug17 |
170524 |
51.700 |
52.075 |
51.300 |
51.600 |
-0.125 |
268 |
333 |
-2 |
Sep17 |
170524 |
52.000 |
52.025 |
51.375 |
51.750 |
-0.175 |
72 |
303 |
+26 |
Oct17 |
170524 |
52.200 |
52.200 |
51.300 |
51.900 |
-0.175 |
6 |
202 |
+2 |
Nov17 |
170524 |
51.425 |
52.000 |
51.300 |
52.000 |
-0.225 |
0 |
25 |
+0 |
Dec17 |
170524 |
52.300 |
52.300 |
51.375 |
52.100 |
-0.200 |
4 |
300 |
+1 |
Jan18 |
170524 |
52.000 |
52.125 |
52.000 |
52.125 |
-0.225 |
0 |
66 |
+0 |
Feb18 |
170524 |
52.100 |
52.100 |
52.100 |
52.100 |
-0.250 |
0 |
17 |
+0 |
Mar18 |
170524 |
52.025 |
52.025 |
52.025 |
52.025 |
-0.275 |
0 |
10 |
+0 |
Apr18 |
170524 |
51.925 |
51.925 |
51.925 |
51.925 |
-0.275 |
0 |
51 |
+0 |
Total Volume and Open Interest |
10,970 |
3,692 |
+141 |
NY Harbor ULSD(NYM) |
Jun17 |
170524 |
161.01 |
162.21 |
159.56 |
160.63 |
-0.04 |
27,830 |
47,044 |
-7,679 |
Jul17 |
170524 |
161.30 |
162.67 |
160.02 |
161.08 |
-0.15 |
51,573 |
108,442 |
-1,440 |
Aug17 |
170524 |
162.19 |
163.25 |
160.67 |
161.71 |
-0.21 |
17,962 |
41,868 |
+2,141 |
Sep17 |
170524 |
163.23 |
164.15 |
161.61 |
162.60 |
-0.29 |
9,940 |
35,763 |
-387 |
Oct17 |
170524 |
164.50 |
165.00 |
162.64 |
163.57 |
-0.32 |
8,035 |
18,865 |
-136 |
Nov17 |
170524 |
165.08 |
165.85 |
163.75 |
164.51 |
-0.33 |
5,788 |
19,882 |
+764 |
Dec17 |
170524 |
165.78 |
166.66 |
164.42 |
165.21 |
-0.32 |
9,403 |
65,519 |
-1,633 |
Jan18 |
170524 |
166.62 |
167.13 |
165.49 |
165.91 |
-0.33 |
685 |
12,060 |
-6 |
Feb18 |
170524 |
167.06 |
167.06 |
166.00 |
166.16 |
-0.35 |
141 |
5,050 |
+50 |
Mar18 |
170524 |
166.22 |
166.22 |
165.70 |
165.82 |
-0.40 |
182 |
6,790 |
-54 |
Apr18 |
170524 |
165.37 |
165.37 |
164.73 |
164.81 |
-0.46 |
106 |
4,580 |
+26 |
May18 |
170524 |
164.77 |
164.77 |
164.14 |
164.14 |
-0.53 |
111 |
2,901 |
+30 |
Jun18 |
170524 |
164.50 |
164.84 |
163.65 |
163.81 |
-0.59 |
598 |
16,476 |
+224 |
Jul18 |
170524 |
164.60 |
164.60 |
163.86 |
163.86 |
-0.64 |
18 |
1,015 |
+9 |
Total Volume and Open Interest |
132,898 |
404,201 |
-7,997 |
RBOB Gasoline(NYM) |
Jun17 |
170524 |
166.85 |
167.50 |
164.10 |
165.26 |
-0.88 |
32,020 |
47,856 |
-4,041 |
Jul17 |
170524 |
165.69 |
166.93 |
163.65 |
164.76 |
-0.84 |
47,407 |
134,285 |
-1,187 |
Aug17 |
170524 |
164.97 |
166.19 |
163.10 |
164.17 |
-0.80 |
18,116 |
41,747 |
-166 |
Sep17 |
170524 |
163.83 |
165.01 |
162.12 |
163.14 |
-0.72 |
13,645 |
47,227 |
+362 |
Oct17 |
170524 |
152.84 |
153.34 |
150.92 |
151.88 |
-0.52 |
8,784 |
37,560 |
+774 |
Nov17 |
170524 |
150.68 |
151.02 |
148.79 |
149.80 |
-0.39 |
5,907 |
22,329 |
+446 |
Dec17 |
170524 |
148.92 |
149.33 |
147.18 |
148.20 |
-0.28 |
6,551 |
33,337 |
-53 |
Jan18 |
170524 |
148.19 |
148.62 |
147.06 |
147.88 |
-0.22 |
306 |
6,090 |
+85 |
Feb18 |
170524 |
148.30 |
148.46 |
148.01 |
148.46 |
-0.23 |
68 |
2,583 |
-6 |
Mar18 |
170524 |
149.83 |
149.91 |
149.83 |
149.91 |
-0.26 |
62 |
3,166 |
-23 |
Total Volume and Open Interest |
134,010 |
399,039 |
-3,957 |
e-miNY RBOB Gasoline(NYM) |
Jun17 |
170524 |
165.30 |
165.30 |
165.26 |
165.30 |
-0.80 |
0 |
1 |
+0 |
Jul17 |
170524 |
164.80 |
164.80 |
164.76 |
164.80 |
-0.80 |
|
|
|
Aug17 |
170524 |
164.20 |
164.20 |
164.17 |
164.20 |
-0.80 |
|
|
|
Sep17 |
170524 |
163.10 |
163.14 |
163.10 |
163.10 |
-0.80 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun17 |
170524 |
3.234 |
3.252 |
3.176 |
3.209 |
-0.010 |
132,558 |
46,470 |
-30,479 |
Jul17 |
170524 |
3.328 |
3.345 |
3.269 |
3.300 |
-0.012 |
114,100 |
287,111 |
+8,461 |
Aug17 |
170524 |
3.363 |
3.384 |
3.311 |
3.342 |
-0.010 |
47,727 |
147,624 |
+6,303 |
Sep17 |
170524 |
3.343 |
3.364 |
3.290 |
3.322 |
-0.011 |
24,293 |
147,024 |
+1,940 |
Oct17 |
170524 |
3.367 |
3.386 |
3.314 |
3.344 |
-0.013 |
27,898 |
200,235 |
-255 |
Nov17 |
170524 |
3.425 |
3.440 |
3.370 |
3.400 |
-0.012 |
12,239 |
67,376 |
-382 |
Dec17 |
170524 |
3.548 |
3.559 |
3.493 |
3.520 |
-0.013 |
5,183 |
74,114 |
+1,012 |
Jan18 |
170524 |
3.619 |
3.633 |
3.566 |
3.593 |
-0.014 |
10,769 |
103,038 |
+406 |
Feb18 |
170524 |
3.585 |
3.588 |
3.538 |
3.564 |
-0.015 |
3,560 |
47,062 |
+133 |
Mar18 |
170524 |
3.490 |
3.511 |
3.454 |
3.476 |
-0.014 |
9,670 |
69,734 |
+390 |
Apr18 |
170524 |
2.948 |
2.960 |
2.926 |
2.936 |
-0.008 |
7,034 |
97,986 |
-793 |
May18 |
170524 |
2.890 |
2.892 |
2.865 |
2.875 |
-0.008 |
3,105 |
35,537 |
+234 |
Jun18 |
170524 |
2.910 |
2.919 |
2.892 |
2.902 |
-0.008 |
1,615 |
20,318 |
+315 |
Jul18 |
170524 |
2.932 |
2.938 |
2.921 |
2.928 |
-0.009 |
1,118 |
24,259 |
+481 |
Aug18 |
170524 |
2.945 |
2.945 |
2.929 |
2.936 |
-0.009 |
770 |
19,756 |
+533 |
Sep18 |
170524 |
2.913 |
2.922 |
2.910 |
2.913 |
-0.009 |
876 |
18,963 |
-59 |
Total Volume and Open Interest |
405,797 |
1,535,668 |
-11,332 |
Brent Crude Oil(ICE) |
Jul17 |
170524 |
54.14 |
54.62 |
53.66 |
53.96 |
-0.19 |
379,122 |
249,024 |
-31,633 |
Aug17 |
170524 |
54.35 |
54.85 |
53.93 |
54.24 |
-0.17 |
315,908 |
500,239 |
+26,942 |
Sep17 |
170524 |
54.57 |
55.02 |
54.15 |
54.45 |
-0.16 |
151,860 |
325,745 |
+7,434 |
Oct17 |
170524 |
54.73 |
55.17 |
54.31 |
54.58 |
-0.19 |
74,282 |
128,415 |
-4,757 |
Nov17 |
170524 |
54.84 |
55.27 |
54.42 |
54.66 |
-0.22 |
41,485 |
108,720 |
+798 |
Dec17 |
170524 |
54.90 |
55.33 |
54.49 |
54.71 |
-0.25 |
119,911 |
340,124 |
-2,814 |
Jan18 |
170524 |
54.94 |
55.35 |
54.55 |
54.71 |
-0.28 |
12,527 |
56,301 |
+1,965 |
Feb18 |
170524 |
55.11 |
55.32 |
54.49 |
54.66 |
-0.31 |
5,774 |
47,030 |
-117 |
Mar18 |
170524 |
55.02 |
55.25 |
54.45 |
54.59 |
-0.32 |
6,661 |
56,730 |
+1,145 |
Apr18 |
170524 |
54.89 |
54.98 |
54.50 |
54.50 |
-0.34 |
902 |
20,494 |
-54 |
May18 |
170524 |
54.39 |
54.39 |
54.39 |
54.39 |
-0.36 |
1,124 |
21,371 |
+8 |
Jun18 |
170524 |
54.76 |
54.95 |
54.19 |
54.27 |
-0.37 |
23,024 |
110,502 |
+1,813 |
Jul18 |
170524 |
54.18 |
54.18 |
54.18 |
54.18 |
-0.38 |
810 |
18,343 |
+218 |
Aug18 |
170524 |
54.11 |
54.11 |
54.11 |
54.11 |
-0.38 |
864 |
15,775 |
+90 |
Total Volume and Open Interest |
1,172,764 |
2,510,549 |
+1,034 |
Gas Oil(ICE) |
Jun17 |
170524 |
479.50 |
484.00 |
476.25 |
480.25 |
+1.25 |
85,289 |
140,491 |
-7,490 |
Jul17 |
170524 |
479.50 |
483.50 |
476.25 |
480.00 |
+1.00 |
73,754 |
155,786 |
+3,193 |
Aug17 |
170524 |
480.50 |
484.75 |
477.50 |
481.50 |
+1.25 |
31,360 |
72,402 |
-3,136 |
Sep17 |
170524 |
483.25 |
487.00 |
479.75 |
483.75 |
+1.25 |
21,597 |
55,385 |
+595 |
Oct17 |
170524 |
485.75 |
489.75 |
482.75 |
486.50 |
+1.25 |
15,010 |
50,316 |
-347 |
Nov17 |
170524 |
487.25 |
490.50 |
484.25 |
487.75 |
+1.25 |
7,438 |
29,214 |
-23 |
Dec17 |
170524 |
487.25 |
491.00 |
484.50 |
488.00 |
+1.25 |
23,382 |
98,779 |
+222 |
Jan18 |
170524 |
489.25 |
492.25 |
486.50 |
489.50 |
+1.25 |
1,168 |
19,469 |
+313 |
Feb18 |
170524 |
491.75 |
493.50 |
488.75 |
490.75 |
+1.25 |
603 |
11,334 |
+4 |
Mar18 |
170524 |
493.50 |
493.50 |
488.75 |
491.25 |
+1.25 |
1,264 |
19,263 |
+11 |
Total Volume and Open Interest |
275,485 |
847,480 |
-4,603 |
Ethanol(CBOT) |
Jun17 |
170524 |
1.473 |
1.490 |
1.473 |
1.480 |
+0.016 |
248 |
464 |
-154 |
Jul17 |
170524 |
1.500 |
1.512 |
1.490 |
1.505 |
+0.015 |
318 |
1,260 |
+36 |
Aug17 |
170524 |
1.515 |
1.520 |
1.515 |
1.517 |
+0.019 |
47 |
648 |
+17 |
Sep17 |
170524 |
1.515 |
1.520 |
1.515 |
1.517 |
+0.016 |
0 |
198 |
+0 |
Oct17 |
170524 |
1.510 |
1.510 |
1.510 |
1.510 |
+0.011 |
0 |
158 |
+0 |
Nov17 |
170524 |
1.510 |
1.510 |
1.500 |
1.500 |
+0.009 |
0 |
138 |
+0 |
Dec17 |
170524 |
1.494 |
1.494 |
1.494 |
1.494 |
+0.009 |
0 |
388 |
+0 |
Jan18 |
170524 |
1.494 |
1.494 |
1.494 |
1.494 |
+0.009 |
|
|
|
Total Volume and Open Interest |
613 |
3,257 |
-101 |
WTI Crude Oil(ICE) |
Jul17 |
170524 |
51.44 |
52.20 |
51.03 |
51.36 |
-0.11 |
60,277 |
90,951 |
-4,117 |
Aug17 |
170524 |
51.70 |
52.44 |
51.27 |
51.59 |
-0.13 |
49,051 |
54,274 |
+4,042 |
Sep17 |
170524 |
52.00 |
52.63 |
51.47 |
51.76 |
-0.16 |
24,477 |
52,898 |
-477 |
Oct17 |
170524 |
52.16 |
52.78 |
51.62 |
51.89 |
-0.19 |
12,239 |
22,460 |
+93 |
Nov17 |
170524 |
52.27 |
52.84 |
51.76 |
52.01 |
-0.21 |
9,339 |
7,433 |
+482 |
Dec17 |
170524 |
52.25 |
52.89 |
51.81 |
52.09 |
-0.21 |
22,473 |
121,580 |
+1,762 |
Jan18 |
170524 |
52.24 |
52.93 |
51.93 |
52.12 |
-0.23 |
1,251 |
9,802 |
-10 |
Feb18 |
170524 |
52.13 |
52.38 |
52.09 |
52.09 |
-0.25 |
482 |
5,334 |
+3 |
Mar18 |
170524 |
52.24 |
52.49 |
51.89 |
52.02 |
-0.27 |
1,537 |
10,287 |
-803 |
Apr18 |
170524 |
51.93 |
51.93 |
51.93 |
51.93 |
-0.28 |
216 |
2,182 |
+36 |
May18 |
170524 |
51.82 |
51.82 |
51.82 |
51.82 |
-0.30 |
67 |
1,437 |
+6 |
Jun18 |
170524 |
52.13 |
52.20 |
51.61 |
51.71 |
-0.31 |
2,585 |
36,888 |
+420 |
Jul18 |
170524 |
51.60 |
51.60 |
51.60 |
51.60 |
-0.31 |
18 |
711 |
-10 |
Aug18 |
170524 |
51.50 |
51.50 |
51.50 |
51.50 |
-0.31 |
28 |
1,463 |
+13 |
Sep18 |
170524 |
51.41 |
51.41 |
51.41 |
51.41 |
-0.31 |
14 |
2,111 |
-1 |
Oct18 |
170524 |
51.33 |
51.33 |
51.33 |
51.33 |
-0.31 |
0 |
1,472 |
+0 |
Total Volume and Open Interest |
190,398 |
567,722 |
+3,383 |
US Dollar Index(ICE) |
Jun17 |
170524 |
97.320 |
97.375 |
96.945 |
97.147 |
-0.118 |
24,308 |
80,458 |
+94 |
Sep17 |
170524 |
97.145 |
97.175 |
96.770 |
96.952 |
-0.118 |
567 |
2,921 |
+69 |
Dec17 |
170524 |
96.945 |
96.970 |
96.753 |
96.753 |
-0.118 |
85 |
587 |
+9 |
Total Volume and Open Interest |
24,966 |
84,083 |
+174 |
Australian Dollar(CME) |
Jun17 |
170524 |
74.73 |
75.04 |
74.39 |
74.81 |
+0.01 |
68,496 |
128,000 |
+479 |
Sep17 |
170524 |
74.63 |
74.94 |
74.31 |
74.72 |
+0.02 |
437 |
2,180 |
-109 |
Dec17 |
170524 |
74.35 |
74.80 |
74.29 |
74.63 |
+0.01 |
20 |
144 |
+8 |
Total Volume and Open Interest |
69,125 |
131,362 |
+276 |
British Pound(CME) |
Jun17 |
170524 |
129.73 |
130.08 |
129.36 |
129.58 |
-0.18 |
98,789 |
253,944 |
-1,521 |
Sep17 |
170524 |
130.01 |
130.43 |
129.74 |
129.94 |
-0.19 |
376 |
1,786 |
+12 |
Dec17 |
170524 |
130.51 |
130.72 |
130.15 |
130.32 |
-0.18 |
7 |
647 |
+2 |
Total Volume and Open Interest |
99,259 |
257,459 |
-1,549 |
Canadian Dollar(CME) |
Jun17 |
170524 |
74.03 |
74.64 |
73.88 |
74.47 |
+0.48 |
45,921 |
203,277 |
-4,531 |
Sep17 |
170524 |
74.16 |
74.75 |
74.01 |
74.59 |
+0.47 |
526 |
4,207 |
-10 |
Dec17 |
170524 |
74.62 |
74.87 |
74.17 |
74.72 |
+0.47 |
31 |
2,424 |
+14 |
Mar18 |
170524 |
74.85 |
74.96 |
74.34 |
74.85 |
+0.46 |
0 |
259 |
+0 |
Total Volume and Open Interest |
46,652 |
210,822 |
-4,650 |
Japanese Yen(CME) |
Jun17 |
170524 |
89.51 |
89.79 |
89.26 |
89.56 |
-0.02 |
118,666 |
202,409 |
-2,383 |
Sep17 |
170524 |
89.88 |
90.16 |
89.65 |
89.94 |
-0.02 |
88 |
6,842 |
+23 |
Dec17 |
170524 |
90.10 |
90.50 |
90.10 |
90.36 |
-0.02 |
0 |
273 |
+0 |
Total Volume and Open Interest |
118,959 |
210,040 |
-2,410 |
Swiss Franc(CME) |
Jun17 |
170524 |
102.60 |
102.90 |
102.41 |
102.67 |
-0.01 |
26,250 |
50,324 |
+607 |
Sep17 |
170524 |
103.20 |
103.50 |
103.03 |
103.27 |
-0.01 |
102 |
430 |
+29 |
Dec17 |
170524 |
103.93 |
104.06 |
103.71 |
103.92 |
-0.01 |
1 |
69 |
+1 |
Total Volume and Open Interest |
26,353 |
50,830 |
+637 |
EuroFX(CME) |
Jun17 |
170524 |
111.97 |
112.36 |
111.82 |
112.12 |
+0.13 |
206,695 |
436,225 |
+2,681 |
Sep17 |
170524 |
112.50 |
112.88 |
112.37 |
112.66 |
+0.14 |
2,361 |
5,781 |
+395 |
Dec17 |
170524 |
113.00 |
113.41 |
112.95 |
113.22 |
+0.14 |
232 |
881 |
+54 |
Total Volume and Open Interest |
210,745 |
444,937 |
+3,218 |
Mexican Peso(CME) |
Jun17 |
170524 |
534.25 |
539.75 |
532.75 |
538.25 |
+4.00 |
51,464 |
183,237 |
+0 |
Jul17 |
170524 |
535.75 |
536.75 |
530.63 |
535.75 |
+4.00 |
1 |
5 |
-1 |
Total Volume and Open Interest |
56,128 |
207,250 |
+3,958 |
Brazilian Real(CME) |
Jun17 |
170524 |
304.40 |
307.10 |
301.70 |
305.20 |
-0.45 |
3,915 |
23,026 |
-530 |
Jul17 |
170524 |
301.05 |
304.85 |
299.40 |
303.10 |
-0.45 |
35 |
352 |
+19 |
Aug17 |
170524 |
301.50 |
301.50 |
301.50 |
301.50 |
-0.05 |
|
|
|
Sep17 |
170524 |
299.20 |
299.20 |
299.05 |
299.20 |
-0.40 |
3 |
122 |
-3 |
Total Volume and Open Interest |
3,953 |
23,500 |
-514 |
30-Year T-Bonds(CBOT) |
Jun17 |
170524 |
153~080 |
153~310 |
153~030 |
153~170 |
+0~080 |
212,949 |
684,759 |
-8,769 |
Sep17 |
170524 |
152~010 |
152~230 |
151~260 |
152~090 |
+0~080 |
48,140 |
67,878 |
+38,903 |
Dec17 |
170524 |
151~180 |
151~180 |
151~180 |
151~180 |
+0~080 |
|
|
|
Total Volume and Open Interest |
261,089 |
752,637 |
+30,134 |
10-Year T-Notes(CBOT) |
Jun17 |
170524 |
125~280 |
126~070 |
125~245 |
126~020 |
+0~065 |
986,022 |
3,170,828 |
-121,170 |
Sep17 |
170524 |
125~185 |
125~295 |
125~145 |
125~245 |
+0~065 |
284,439 |
378,296 |
+171,467 |
Dec17 |
170524 |
125~145 |
125~145 |
125~145 |
125~145 |
+0~065 |
|
|
|
Total Volume and Open Interest |
1,270,461 |
3,549,124 |
+50,297 |
5-Year T-Notes(CBOT) |
Jun17 |
170524 |
118~146 |
118~224 |
118~126 |
118~190 |
+0~044 |
723,765 |
2,935,264 |
-111,938 |
Sep17 |
170524 |
117~302 |
118~056 |
117~276 |
118~022 |
+0~044 |
278,049 |
404,208 |
+169,815 |
Dec17 |
170524 |
117~242 |
117~242 |
117~242 |
117~242 |
+0~044 |
|
|
|
Total Volume and Open Interest |
1,001,814 |
3,339,472 |
+57,877 |
2 Year T-Notes(CBOT) |
Jun17 |
170524 |
108~090 |
108~116 |
108~084 |
108~104 |
+0~014 |
442,586 |
1,232,571 |
-94,077 |
Sep17 |
170524 |
108~046 |
108~074 |
108~040 |
108~060 |
+0~010 |
132,191 |
151,293 |
+81,302 |
Dec17 |
170524 |
108~060 |
108~060 |
108~060 |
108~060 |
+0~010 |
|
|
|
Total Volume and Open Interest |
574,777 |
1,383,864 |
-12,775 |
Eurodollars(CME) |
Jun17 |
170524 |
98.743 |
98.755 |
98.740 |
98.745 |
+0.005 |
208,877 |
1,473,180 |
+23,632 |
Sep17 |
170524 |
98.650 |
98.675 |
98.645 |
98.655 |
+0.005 |
163,719 |
1,432,470 |
+17,989 |
Dec17 |
170524 |
98.570 |
98.600 |
98.565 |
98.580 |
+0.010 |
229,374 |
1,690,118 |
+27,950 |
Mar18 |
170524 |
98.490 |
98.530 |
98.485 |
98.505 |
+0.010 |
106,958 |
1,108,686 |
-4,608 |
Jun18 |
170524 |
98.405 |
98.445 |
98.395 |
98.415 |
+0.010 |
156,453 |
1,037,858 |
+3,453 |
Sep18 |
170524 |
98.315 |
98.355 |
98.300 |
98.325 |
+0.015 |
140,106 |
956,803 |
+8,736 |
Dec18 |
170524 |
98.205 |
98.255 |
98.195 |
98.225 |
+0.020 |
212,606 |
1,382,545 |
-3,612 |
Mar19 |
170524 |
98.145 |
98.195 |
98.135 |
98.165 |
+0.020 |
124,797 |
768,578 |
+1,970 |
Jun19 |
170524 |
98.085 |
98.135 |
98.070 |
98.105 |
+0.020 |
83,545 |
664,563 |
-3,847 |
Sep19 |
170524 |
98.025 |
98.075 |
98.010 |
98.045 |
+0.020 |
73,016 |
631,222 |
-4,840 |
Dec19 |
170524 |
97.950 |
97.995 |
97.930 |
97.965 |
+0.020 |
83,060 |
661,238 |
+288 |
Mar20 |
170524 |
97.905 |
97.955 |
97.885 |
97.925 |
+0.025 |
45,070 |
426,026 |
-3,050 |
Jun20 |
170524 |
97.860 |
97.905 |
97.840 |
97.880 |
+0.025 |
33,759 |
255,717 |
+722 |
Sep20 |
170524 |
97.815 |
97.860 |
97.795 |
97.830 |
+0.020 |
45,834 |
208,988 |
-3,470 |
Dec20 |
170524 |
97.755 |
97.800 |
97.735 |
97.770 |
+0.020 |
41,276 |
299,961 |
-1,500 |
Mar21 |
170524 |
97.720 |
97.760 |
97.695 |
97.735 |
+0.020 |
29,198 |
125,933 |
+4,414 |
Jun21 |
170524 |
97.670 |
97.715 |
97.650 |
97.690 |
+0.020 |
17,759 |
130,880 |
+1,287 |
Sep21 |
170524 |
97.630 |
97.670 |
97.605 |
97.645 |
+0.020 |
26,910 |
78,282 |
+3,846 |
Total Volume and Open Interest |
1,870,955 |
13,585,177 |
+73,603 |
Ultra T-Bond(CBOT) |
Jun17 |
170524 |
163~15 |
164~14 |
163~13 |
163~29 |
+0~13 |
239,245 |
534,138 |
-121,339 |
Sep17 |
170524 |
162~19 |
163~14 |
162~13 |
162~28 |
+0~13 |
168,386 |
260,001 |
+133,804 |
Dec17 |
170524 |
161~28 |
161~28 |
161~28 |
161~28 |
+0~13 |
|
|
|
Total Volume and Open Interest |
407,631 |
794,139 |
+12,465 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170524 |
135~175 |
135~300 |
135~115 |
135~230 |
+0~065 |
90,321 |
309,644 |
-27,500 |
Sep17 |
170524 |
134~215 |
135~020 |
134~150 |
134~270 |
+0~070 |
38,999 |
50,775 |
+31,772 |
Dec17 |
170524 |
134~270 |
134~270 |
134~270 |
134~270 |
+0~070 |
|
|
|
Total Volume and Open Interest |
129,320 |
360,419 |
+4,272 |
30 Day Federal Funds(CBOT) |
May17 |
170524 |
99.092 |
99.095 |
99.092 |
99.095 |
unch |
1,193 |
229,951 |
+493 |
Jun17 |
170524 |
98.980 |
98.990 |
98.980 |
98.985 |
unch |
12,119 |
74,534 |
+5,438 |
Jul17 |
170524 |
98.895 |
98.905 |
98.890 |
98.895 |
unch |
59,967 |
364,269 |
+20,551 |
Aug17 |
170524 |
98.880 |
98.890 |
98.875 |
98.880 |
unch |
16,062 |
154,149 |
-790 |
Sep17 |
170524 |
98.850 |
98.865 |
98.850 |
98.855 |
+0.005 |
7,607 |
41,136 |
+3,798 |
Oct17 |
170524 |
98.795 |
98.815 |
98.785 |
98.805 |
+0.015 |
30,518 |
184,411 |
-4,834 |
Total Volume and Open Interest |
172,984 |
1,653,067 |
+31,064 |
Japanese Govt Bonds(SGX) |
Jun17 |
170523 |
150.52 |
150.60 |
150.51 |
150.54 |
+0.01 |
2,504 |
18,125 |
-977 |
Sep17 |
170523 |
150.48 |
150.48 |
150.48 |
150.48 |
+0.01 |
0 |
110 |
+50 |
Dec17 |
170523 |
150.48 |
150.48 |
150.48 |
150.48 |
+0.01 |
|
|
|
Total Volume and Open Interest |
2,504 |
18,235 |
-927 |
Euro-Buxl(EUREX) |
Jun17 |
170524 |
165.22 |
166.28 |
165.14 |
165.36 |
-0.02 |
36,345 |
201,563 |
+8,791 |
Sep17 |
170524 |
163.96 |
164.56 |
163.64 |
163.68 |
-0.04 |
2,036 |
36,158 |
+9,347 |
Dec17 |
170524 |
161.82 |
161.82 |
161.82 |
161.82 |
-0.02 |
|
|
|
Total Volume and Open Interest |
38,381 |
237,721 |
+18,138 |
Euro-Bund(EUREX) |
Jun17 |
170524 |
160.80 |
161.13 |
160.68 |
160.80 |
-0.07 |
551,072 |
1,948,851 |
+41,314 |
Sep17 |
170524 |
162.63 |
162.97 |
162.52 |
162.67 |
-0.04 |
27,179 |
280,305 |
+23,854 |
Dec17 |
170524 |
159.53 |
159.53 |
159.53 |
159.53 |
-0.07 |
0 |
8 |
+0 |
Total Volume and Open Interest |
578,251 |
2,229,164 |
+65,168 |
Euro-Bobl(EUREX) |
Jun17 |
170524 |
131.56 |
131.70 |
131.50 |
131.60 |
+0.02 |
366,297 |
1,339,082 |
-3,804 |
Sep17 |
170524 |
132.28 |
132.43 |
132.26 |
132.37 |
+0.05 |
17,356 |
99,936 |
+633 |
Dec17 |
170524 |
131.30 |
131.30 |
131.30 |
131.30 |
+0.02 |
|
|
|
Total Volume and Open Interest |
383,653 |
1,439,018 |
-3,171 |
Euro-Schatz(EUREX) |
Jun17 |
170524 |
112.13 |
112.16 |
112.11 |
112.14 |
+0.01 |
213,053 |
1,510,764 |
+20,589 |
Sep17 |
170524 |
112.00 |
112.04 |
112.00 |
112.03 |
+0.01 |
15,205 |
71,415 |
+15,962 |
Dec17 |
170524 |
112.94 |
112.94 |
112.94 |
112.94 |
+0.01 |
|
|
|
Total Volume and Open Interest |
228,258 |
1,582,179 |
+36,551 |
3-Mth Euribor(EUREX) |
Jun17 |
170524 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
50 |
34,509 |
+0 |
Sep17 |
170524 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
52 |
5,153 |
-2 |
Dec17 |
170524 |
100.290 |
100.295 |
100.290 |
100.295 |
+0.010 |
2 |
7,083 |
-3 |
Total Volume and Open Interest |
131 |
74,030 |
+93 |
Long Gilt(LIFFE) |
Jun17 |
170524 |
128~11 |
128~22 |
128~09 |
128~16 |
-0~01 |
120,345 |
718,149 |
-2,994 |
Sep17 |
170524 |
127~09 |
127~20 |
127~06 |
127~13 |
-0~01 |
6,981 |
7,210 |
+5,360 |
Total Volume and Open Interest |
127,326 |
725,359 |
+2,366 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170524 |
99.69 |
99.69 |
99.68 |
99.69 |
+0.01 |
7,798 |
354,180 |
+1,240 |
Sep17 |
170524 |
99.66 |
99.67 |
99.65 |
99.67 |
+0.01 |
8,845 |
449,147 |
+2,591 |
Dec17 |
170524 |
99.62 |
99.63 |
99.62 |
99.63 |
+0.01 |
17,520 |
426,054 |
-790 |
Mar18 |
170524 |
99.58 |
99.59 |
99.58 |
99.59 |
+0.01 |
31,163 |
347,139 |
+1,589 |
Jun18 |
170524 |
99.54 |
99.55 |
99.54 |
99.55 |
+0.01 |
29,792 |
439,357 |
-3,075 |
Sep18 |
170524 |
99.50 |
99.51 |
99.49 |
99.50 |
unch |
26,828 |
272,696 |
-462 |
Total Volume and Open Interest |
349,633 |
3,413,104 |
+4,875 |
3-Mth Euribor(LIFFE) |
Jun17 |
170524 |
100.330 |
100.330 |
100.325 |
100.325 |
unch |
17,154 |
384,077 |
-725 |
Sep17 |
170524 |
100.315 |
100.320 |
100.310 |
100.315 |
+0.005 |
28,686 |
468,797 |
-1,449 |
Dec17 |
170524 |
100.290 |
100.295 |
100.285 |
100.290 |
+0.005 |
39,678 |
344,491 |
-3,508 |
Total Volume and Open Interest |
540,815 |
4,107,379 |
+135 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170524 |
98.28 |
98.28 |
98.27 |
98.28 |
unch |
4,752 |
136,923 |
+1,580 |
Sep17 |
170524 |
98.31 |
98.31 |
98.30 |
98.31 |
unch |
15,821 |
201,205 |
+3,222 |
Dec17 |
170524 |
98.30 |
98.31 |
98.29 |
98.30 |
-0.01 |
23,392 |
208,772 |
-8,282 |
Mar18 |
170524 |
98.27 |
98.28 |
98.25 |
98.27 |
-0.01 |
27,243 |
154,132 |
+3,812 |
Jun18 |
170524 |
98.23 |
98.23 |
98.20 |
98.22 |
-0.01 |
19,529 |
118,823 |
+1,150 |
Sep18 |
170524 |
98.16 |
98.16 |
98.13 |
98.15 |
-0.02 |
8,395 |
87,982 |
-646 |
Dec18 |
170524 |
98.09 |
98.10 |
98.06 |
98.09 |
-0.01 |
5,668 |
61,391 |
+254 |
Mar19 |
170524 |
98.03 |
98.03 |
98.00 |
98.02 |
-0.02 |
7,841 |
42,635 |
+722 |
Jun19 |
170524 |
97.96 |
97.96 |
97.93 |
97.96 |
-0.01 |
621 |
11,079 |
-147 |
Sep19 |
170524 |
97.89 |
97.89 |
97.89 |
97.89 |
-0.02 |
128 |
2,291 |
-6 |
Total Volume and Open Interest |
113,533 |
1,030,847 |
+1,739 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170524 |
97.52 |
97.53 |
97.47 |
97.49 |
-0.04 |
100,454 |
964,474 |
-1,006 |
Sep17 |
170524 |
97.46 |
97.46 |
97.46 |
97.46 |
-0.04 |
0 |
229 |
+0 |
Total Volume and Open Interest |
100,454 |
964,703 |
-1,006 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170524 |
98.25 |
98.26 |
98.22 |
98.25 |
-0.01 |
156,302 |
930,213 |
+10,900 |
Sep17 |
170524 |
98.23 |
98.23 |
98.23 |
98.23 |
-0.01 |
0 |
25 |
+0 |
Total Volume and Open Interest |
156,302 |
930,238 |
+10,900 |
Gold(CMX) |
Jun17 |
170524 |
1251.1 |
1258.8 |
1247.6 |
1253.1 |
-2.4 |
205,212 |
177,422 |
-7,041 |
Aug17 |
170524 |
1253.8 |
1262.2 |
1250.9 |
1256.5 |
-2.4 |
45,561 |
169,383 |
+17,519 |
Oct17 |
170524 |
1258.9 |
1265.5 |
1254.9 |
1259.9 |
-2.4 |
1,448 |
7,283 |
+114 |
Dec17 |
170524 |
1262.0 |
1268.7 |
1257.8 |
1263.3 |
-2.4 |
3,315 |
65,989 |
+629 |
Feb18 |
170524 |
1265.5 |
1272.1 |
1261.6 |
1266.6 |
-2.4 |
453 |
8,724 |
+215 |
Apr18 |
170524 |
1265.0 |
1269.9 |
1265.0 |
1269.9 |
-2.4 |
85 |
3,221 |
+44 |
Jun18 |
170524 |
1268.6 |
1273.2 |
1268.0 |
1273.2 |
-2.4 |
26 |
4,596 |
+18 |
Aug18 |
170524 |
1272.0 |
1276.6 |
1272.0 |
1276.6 |
-2.4 |
8 |
731 |
+8 |
Oct18 |
170524 |
1280.1 |
1280.1 |
1280.1 |
1280.1 |
-2.4 |
0 |
292 |
+0 |
Dec18 |
170524 |
1282.7 |
1283.7 |
1282.7 |
1283.7 |
-2.4 |
22 |
5,920 |
+2 |
Feb19 |
170524 |
1287.4 |
1287.4 |
1287.4 |
1287.4 |
-2.4 |
0 |
3 |
+0 |
Total Volume and Open Interest |
256,594 |
448,777 |
+11,506 |
Silver(CMX) |
May17 |
170524 |
1699.0 |
1707.7 |
1699.0 |
1707.7 |
-1.4 |
2 |
79 |
-24 |
Jul17 |
170524 |
1705.0 |
1723.0 |
1689.5 |
1711.7 |
-2.2 |
78,642 |
151,088 |
-1,560 |
Sep17 |
170524 |
1712.0 |
1729.5 |
1697.0 |
1718.9 |
-2.1 |
2,512 |
24,117 |
-115 |
Dec17 |
170524 |
1722.0 |
1738.0 |
1708.5 |
1729.0 |
-2.1 |
2,327 |
28,067 |
+34 |
Mar18 |
170524 |
1725.0 |
1739.2 |
1725.0 |
1739.2 |
-2.1 |
127 |
1,330 |
+27 |
May18 |
170524 |
1745.9 |
1745.9 |
1745.9 |
1745.9 |
-2.1 |
0 |
367 |
+0 |
Jul18 |
170524 |
1753.2 |
1753.2 |
1753.2 |
1753.2 |
-2.3 |
0 |
292 |
+0 |
Total Volume and Open Interest |
83,866 |
207,403 |
-1,678 |
Platinum(NYMEX) |
Jul17 |
170524 |
947.3 |
951.4 |
940.3 |
947.3 |
-2.1 |
13,523 |
61,140 |
-1,070 |
Oct17 |
170524 |
950.0 |
954.6 |
944.0 |
950.4 |
-2.2 |
341 |
9,140 |
+160 |
Jan18 |
170524 |
951.0 |
957.3 |
949.0 |
953.6 |
-1.7 |
3 |
504 |
-1 |
Apr18 |
170524 |
960.0 |
960.0 |
960.0 |
960.0 |
-1.7 |
0 |
90 |
+0 |
Total Volume and Open Interest |
13,867 |
71,041 |
-911 |
Palladium(NYMEX) |
Jun17 |
170524 |
772.35 |
772.80 |
756.25 |
761.65 |
-10.70 |
6,891 |
18,516 |
-1,908 |
Sep17 |
170524 |
771.75 |
772.25 |
755.90 |
761.20 |
-10.60 |
2,769 |
15,694 |
+1,274 |
Dec17 |
170524 |
769.45 |
770.65 |
756.00 |
760.70 |
-10.65 |
29 |
299 |
+17 |
Total Volume and Open Interest |
9,695 |
34,539 |
-612 |
Copper(CMX) |
May17 |
170524 |
258.40 |
258.40 |
256.70 |
257.80 |
-1.25 |
313 |
1,455 |
-257 |
Jul17 |
170524 |
260.05 |
260.05 |
255.55 |
258.35 |
-1.25 |
63,302 |
122,796 |
+80 |
Sep17 |
170524 |
261.10 |
261.10 |
256.85 |
259.55 |
-1.20 |
7,702 |
46,248 |
+950 |
Dec17 |
170524 |
262.60 |
262.60 |
258.40 |
261.15 |
-1.20 |
1,933 |
41,999 |
+657 |
Mar18 |
170524 |
263.80 |
263.80 |
261.00 |
262.35 |
-1.15 |
220 |
12,700 |
+92 |
Total Volume and Open Interest |
73,804 |
255,592 |
+1,596 |
E-mini DJIA Index(CBOT) |
Jun17 |
170524 |
20907 |
20998 |
20894 |
20985 |
+70 |
99,247 |
119,638 |
+504 |
Sep17 |
170524 |
20858 |
20947 |
20841 |
20933 |
+71 |
228 |
591 |
+13 |
Dec17 |
170524 |
20883 |
20883 |
20883 |
20883 |
+69 |
1 |
43 |
+1 |
Mar18 |
170524 |
20853 |
20853 |
20853 |
20853 |
+69 |
|
|
|
Total Volume and Open Interest |
99,476 |
120,272 |
+518 |
S & P 500(CME) |
Jun17 |
170524 |
2396.00 |
2403.60 |
2395.10 |
2401.90 |
+3.90 |
2,225 |
79,827 |
-2,164 |
Sep17 |
170524 |
2399.00 |
2399.00 |
2393.20 |
2399.00 |
+3.80 |
9 |
612 |
+14 |
Dec17 |
170524 |
2395.90 |
2395.90 |
2390.10 |
2395.90 |
+3.80 |
0 |
92 |
+2 |
Mar18 |
170524 |
2393.50 |
2393.50 |
2387.70 |
2393.50 |
+3.80 |
|
|
|
Total Volume and Open Interest |
2,234 |
80,531 |
-2,148 |
S & P 500 E-Mini(Globex) |
Jun17 |
170524 |
2397.00 |
2404.00 |
2394.75 |
2402.00 |
+4.00 |
1,113,022 |
3,021,298 |
-32,483 |
Sep17 |
170524 |
2393.50 |
2401.25 |
2392.25 |
2399.00 |
+3.75 |
3,069 |
39,169 |
+773 |
Dec17 |
170524 |
2389.50 |
2397.25 |
2389.50 |
2396.00 |
+4.00 |
216 |
12,184 |
-19 |
Mar18 |
170524 |
2389.00 |
2395.00 |
2389.00 |
2393.50 |
+3.75 |
5 |
294 |
-1 |
Total Volume and Open Interest |
1,116,312 |
3,072,945 |
-31,730 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170524 |
5709.50 |
5734.50 |
5705.30 |
5731.30 |
+19.80 |
198,203 |
270,437 |
+1,102 |
Sep17 |
170524 |
5713.80 |
5739.00 |
5710.00 |
5736.30 |
+20.50 |
322 |
1,307 |
+64 |
Dec17 |
170524 |
5731.00 |
5740.80 |
5720.00 |
5740.80 |
+20.50 |
8 |
644 |
-4 |
Total Volume and Open Interest |
198,533 |
272,403 |
+1,162 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170524 |
1722.00 |
1730.20 |
1719.30 |
1726.80 |
+4.40 |
13,801 |
93,226 |
-822 |
Sep17 |
170524 |
1725.40 |
1727.00 |
1720.90 |
1725.40 |
+4.40 |
0 |
2 |
+0 |
Dec17 |
170524 |
1722.10 |
1722.10 |
1722.10 |
1722.10 |
+4.40 |
|
|
|
Total Volume and Open Interest |
13,801 |
93,228 |
-822 |
Volatility Index(CBOE) |
May17 |
170517 |
11.10 |
12.35 |
11.00 |
12.20 |
+1.12 |
88,123 |
125,711 |
-15,208 |
Jun17 |
170524 |
12.30 |
12.50 |
11.85 |
11.98 |
-0.35 |
139,195 |
263,645 |
-11,851 |
Jul17 |
170524 |
13.30 |
13.42 |
12.95 |
12.98 |
-0.35 |
62,532 |
101,826 |
+9,791 |
Aug17 |
170524 |
14.15 |
14.23 |
13.90 |
13.93 |
-0.20 |
21,297 |
47,588 |
+1,181 |
Total Volume and Open Interest |
240,120 |
512,381 |
+44 |
S & P 600(CME) |
Jun17 |
170524 |
837.10 |
837.10 |
837.10 |
837.10 |
+0.50 |
|
|
|
Sep17 |
170524 |
835.80 |
835.80 |
835.80 |
835.80 |
+0.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170524 |
1379.20 |
1386.50 |
1374.20 |
1380.80 |
+0.50 |
109,807 |
569,661 |
-517 |
Sep17 |
170524 |
1385.00 |
1385.00 |
1374.90 |
1379.70 |
+0.40 |
71 |
2,052 |
-17 |
Dec17 |
170524 |
1378.70 |
1378.70 |
1378.70 |
1378.70 |
+0.40 |
0 |
80 |
+0 |
Total Volume and Open Interest |
109,878 |
571,793 |
-534 |
Nikkei 225(CME) |
Jun17 |
170524 |
19790 |
19800 |
19695 |
19735 |
-45 |
6,466 |
40,376 |
+190 |
Sep17 |
170524 |
19755 |
19800 |
19750 |
19765 |
-45 |
15 |
95 |
+0 |
Total Volume and Open Interest |
6,481 |
40,471 |
+190 |
Nikkei 225(SGX) |
Jun17 |
170524 |
19740 |
19765 |
19710 |
19730 |
+80 |
68,057 |
234,577 |
+2,083 |
Sep17 |
170524 |
19635 |
19745 |
19625 |
19690 |
+75 |
230 |
6,126 |
+196 |
Dec17 |
170524 |
19570 |
19570 |
19570 |
19570 |
+80 |
0 |
2,414 |
+0 |
Total Volume and Open Interest |
68,297 |
248,773 |
+2,269 |
Nikkei 225 Mini(JPX) |
Jun17 |
170523 |
19655 |
19695 |
19580 |
19640 |
-30 |
1,673,910 |
512,246 |
-7,838 |
Sep17 |
170523 |
19625 |
19655 |
19545 |
19600 |
-30 |
25,234 |
34,264 |
+3,594 |
Dec17 |
170523 |
19500 |
19525 |
19420 |
19480 |
-20 |
1,057 |
3,112 |
+410 |
Total Volume and Open Interest |
1,721,173 |
582,712 |
+4,773 |
Nikkei 225(JPX) |
Jun17 |
170523 |
19660 |
19700 |
19580 |
19640 |
-30 |
92,194 |
357,539 |
+1,628 |
Sep17 |
170523 |
19620 |
19660 |
19540 |
19600 |
-30 |
1,633 |
27,291 |
+1,950 |
Dec17 |
170523 |
19470 |
19500 |
19470 |
19480 |
-20 |
59 |
39,492 |
+15 |
Total Volume and Open Interest |
93,897 |
489,103 |
+3,620 |
Nikkei 225(CME) Yen |
Jun17 |
170524 |
19780 |
19790 |
19690 |
19725 |
-45 |
28,769 |
82,154 |
-193 |
Sep17 |
170524 |
19670 |
19745 |
19660 |
19690 |
-45 |
3 |
127 |
+2 |
Dec17 |
170524 |
19580 |
19580 |
19580 |
19580 |
-45 |
|
|
|
Total Volume and Open Interest |
28,772 |
82,281 |
-191 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170524 |
19730 |
19730 |
19730 |
19730 |
-40 |
0 |
25 |
+0 |
Sep17 |
170524 |
19690 |
19690 |
19690 |
19690 |
-40 |
|
|
|
Dec17 |
170524 |
19580 |
19580 |
19580 |
19580 |
-40 |
|
|
|
Total Volume and Open Interest |
0 |
25 |
+0 |
CAC 40(EURONEXT) |
Jun17 |
170524 |
5301.5 |
5311.5 |
5283.5 |
5298.0 |
-1.5 |
51,339 |
411,228 |
-19,343 |
Jul17 |
170524 |
5289.5 |
5300.0 |
5283.0 |
5288.0 |
-1.5 |
319 |
469 |
+280 |
Aug17 |
170524 |
5286.5 |
5286.5 |
5286.5 |
5286.5 |
-1.5 |
|
|
|
Sep17 |
170524 |
5286.0 |
5286.0 |
5286.0 |
5286.0 |
-1.0 |
0 |
8,702 |
+0 |
Total Volume and Open Interest |
51,669 |
431,771 |
-19,053 |
Hang Seng Index(HKFE) |
May17 |
170524 |
25392 |
25422 |
25303 |
25420 |
+18 |
103,761 |
146,281 |
-3,424 |
Jun17 |
170524 |
25191 |
25218 |
25098 |
25216 |
+18 |
5,717 |
32,172 |
+2,756 |
Total Volume and Open Interest |
110,539 |
186,825 |
-750 |
DAX(EUREX) |
Jun17 |
170524 |
12643.0 |
12661.0 |
12611.0 |
12631.0 |
-28.0 |
68,368 |
165,189 |
+2,788 |
Sep17 |
170524 |
12639.0 |
12642.5 |
12610.0 |
12621.0 |
-29.0 |
291 |
5,999 |
+19 |
Dec17 |
170524 |
12614.0 |
12614.0 |
12611.0 |
12611.0 |
-30.0 |
5 |
3,708 |
+6 |
Total Volume and Open Interest |
68,664 |
174,896 |
+2,813 |
Mini-DAX(EUREX) |
Jun17 |
170524 |
12650.0 |
12660.0 |
12611.0 |
12631.0 |
-28.0 |
18,354 |
13,711 |
+303 |
Sep17 |
170524 |
12636.0 |
12646.0 |
12615.0 |
12621.0 |
-29.0 |
124 |
633 |
-6 |
Dec17 |
170524 |
12620.0 |
12620.0 |
12606.0 |
12611.0 |
-30.0 |
2 |
76 |
-1 |
Total Volume and Open Interest |
18,480 |
14,420 |
+296 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170524 |
3578 |
3584 |
3563 |
3568 |
-13 |
1,016,725 |
4,048,916 |
-29,848 |
Sep17 |
170524 |
3568 |
3575 |
3555 |
3559 |
-13 |
5,228 |
62,298 |
+2,130 |
Dec17 |
170524 |
3546 |
3546 |
3546 |
3546 |
-13 |
0 |
38,265 |
+1 |
Total Volume and Open Interest |
1,021,953 |
4,149,479 |
-27,717 |
Swiss Market Index(EUREX) |
Jun17 |
170524 |
9061 |
9068 |
9021 |
9032 |
-17 |
29,706 |
202,952 |
-579 |
Sep17 |
170524 |
9025 |
9025 |
9005 |
9011 |
-17 |
19 |
5,271 |
+25 |
Dec17 |
170524 |
8982 |
8982 |
8982 |
8982 |
-17 |
3 |
147 |
+5 |
Total Volume and Open Interest |
29,728 |
208,370 |
-549 |
FT-SE 100(EURONEXT) |
Jun17 |
170524 |
7489.50 |
7505.50 |
7458.00 |
7496.50 |
+16.00 |
83,181 |
766,835 |
-2,834 |
Sep17 |
170524 |
7415.00 |
7434.00 |
7397.00 |
7431.50 |
+16.00 |
108 |
11,046 |
+101 |
Dec17 |
170524 |
7390.50 |
7390.50 |
7390.50 |
7390.50 |
+15.50 |
1,829 |
1,403 |
+0 |
Total Volume and Open Interest |
85,118 |
779,284 |
-2,733 |
SPI 200(SFE) |
Jun17 |
170524 |
5773.0 |
5793.0 |
5762.0 |
5774.0 |
+3.0 |
28,969 |
299,296 |
-617 |
Sep17 |
170524 |
5705.0 |
5717.0 |
5705.0 |
5717.0 |
+2.0 |
1 |
2,491 |
+0 |
Dec17 |
170524 |
5701.0 |
5701.0 |
5701.0 |
5701.0 |
+2.0 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
28,974 |
304,407 |
-613 |
FTSE MIB(ISE) |
Jun17 |
170524 |
21370.00 |
21420.00 |
21275.00 |
21337.00 |
-64.00 |
26,020 |
51,595 |
-123 |
Sep17 |
170524 |
21280.00 |
21310.00 |
21210.00 |
21250.00 |
-61.00 |
42 |
251 |
+12 |
Dec17 |
170524 |
21145.00 |
21145.00 |
21145.00 |
21145.00 |
-56.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
26,062 |
51,848 |
-111 |
KOSPI 200(KFE) |
Jun17 |
170524 |
301.55 |
302.95 |
301.40 |
302.00 |
+0.85 |
177,978 |
279,364 |
+268 |
Sep17 |
170524 |
302.50 |
303.65 |
302.25 |
302.80 |
+0.85 |
962 |
39,644 |
+485 |
Dec17 |
170524 |
303.70 |
304.10 |
302.90 |
303.30 |
unch |
33 |
25,054 |
+806 |
Total Volume and Open Interest |
178,974 |
366,860 |
+2,046 |
GSCI(CME) |
Jun17 |
170524 |
393.10 |
393.85 |
390.55 |
391.50 |
-1.80 |
20 |
14,887 |
+1 |
Jul17 |
170524 |
392.95 |
392.95 |
392.95 |
392.95 |
-1.80 |
|
|
|
Aug17 |
170524 |
395.90 |
395.90 |
395.90 |
395.90 |
-1.80 |
|
|
|
Total Volume and Open Interest |
20 |
14,887 |
+1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|