|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 02, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170602 |
912.25 |
924.00 |
910.75 |
921.25 |
+9.00 |
130,785 |
360,047 |
-3,179 |
Aug17 |
170602 |
915.00 |
926.50 |
913.75 |
923.75 |
+8.50 |
21,105 |
45,596 |
+818 |
Sep17 |
170602 |
915.50 |
926.00 |
914.50 |
923.75 |
+8.50 |
8,789 |
19,578 |
-134 |
Nov17 |
170602 |
917.50 |
927.50 |
916.50 |
925.50 |
+7.75 |
55,217 |
198,064 |
+1,228 |
Jan18 |
170602 |
925.00 |
935.00 |
924.50 |
933.25 |
+7.75 |
4,431 |
21,660 |
+518 |
Mar18 |
170602 |
932.50 |
940.75 |
930.50 |
938.25 |
+6.50 |
2,153 |
14,017 |
+159 |
May18 |
170602 |
938.50 |
946.25 |
938.50 |
944.75 |
+6.75 |
1,148 |
9,113 |
+147 |
Jul18 |
170602 |
945.25 |
953.50 |
945.25 |
951.00 |
+6.25 |
2,199 |
13,681 |
+405 |
Aug18 |
170602 |
947.25 |
949.25 |
947.25 |
949.25 |
+5.75 |
82 |
499 |
+61 |
Sep18 |
170602 |
941.75 |
941.75 |
940.25 |
941.75 |
+5.00 |
1 |
50 |
+0 |
Nov18 |
170602 |
933.25 |
940.50 |
933.25 |
935.75 |
+3.00 |
1,106 |
6,261 |
+172 |
Jan19 |
170602 |
940.75 |
940.75 |
940.00 |
940.75 |
+3.00 |
0 |
67 |
+0 |
Mar19 |
170602 |
940.25 |
940.25 |
939.50 |
940.25 |
+3.00 |
0 |
7 |
+0 |
May19 |
170602 |
941.50 |
941.50 |
940.50 |
941.50 |
+3.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
227,021 |
688,730 |
+199 |
Soybean Meal(CBOT) |
Jul17 |
170602 |
297.40 |
303.30 |
296.70 |
301.90 |
+4.40 |
54,480 |
199,280 |
-2,043 |
Aug17 |
170602 |
299.10 |
304.70 |
298.30 |
303.50 |
+4.40 |
14,571 |
38,465 |
+1,768 |
Sep17 |
170602 |
300.10 |
305.90 |
300.00 |
304.60 |
+4.20 |
10,230 |
24,786 |
-52 |
Oct17 |
170602 |
301.40 |
306.70 |
300.60 |
305.50 |
+4.00 |
6,891 |
20,517 |
+2,079 |
Dec17 |
170602 |
303.00 |
308.40 |
302.30 |
307.20 |
+4.00 |
18,946 |
90,887 |
+1,072 |
Jan18 |
170602 |
303.20 |
308.90 |
303.10 |
308.00 |
+4.00 |
1,291 |
10,671 |
+147 |
Mar18 |
170602 |
304.40 |
310.00 |
304.30 |
308.70 |
+3.50 |
1,446 |
8,954 |
+297 |
May18 |
170602 |
305.80 |
310.30 |
305.80 |
310.10 |
+3.50 |
494 |
5,689 |
+65 |
Jul18 |
170602 |
307.60 |
312.00 |
306.80 |
311.70 |
+3.60 |
892 |
7,303 |
+108 |
Aug18 |
170602 |
310.00 |
312.20 |
309.30 |
312.00 |
+3.50 |
112 |
1,600 |
+61 |
Total Volume and Open Interest |
109,769 |
413,579 |
+3,726 |
Soybean Oil(CBOT) |
Jul17 |
170602 |
31.29 |
31.41 |
30.96 |
31.01 |
-0.24 |
63,146 |
198,336 |
+736 |
Aug17 |
170602 |
31.41 |
31.54 |
31.10 |
31.15 |
-0.23 |
16,215 |
43,606 |
+200 |
Sep17 |
170602 |
31.55 |
31.68 |
31.23 |
31.28 |
-0.23 |
5,631 |
32,187 |
+532 |
Oct17 |
170602 |
31.71 |
31.79 |
31.35 |
31.40 |
-0.22 |
3,513 |
18,512 |
-240 |
Dec17 |
170602 |
31.90 |
32.02 |
31.57 |
31.62 |
-0.23 |
16,263 |
103,820 |
+1,662 |
Jan18 |
170602 |
31.98 |
32.14 |
31.72 |
31.76 |
-0.23 |
1,968 |
10,926 |
-237 |
Mar18 |
170602 |
32.14 |
32.30 |
31.90 |
31.93 |
-0.21 |
1,184 |
10,896 |
+278 |
May18 |
170602 |
32.29 |
32.40 |
32.08 |
32.08 |
-0.20 |
425 |
5,941 |
+127 |
Jul18 |
170602 |
32.36 |
32.65 |
32.23 |
32.23 |
-0.22 |
783 |
6,587 |
+252 |
Aug18 |
170602 |
32.30 |
32.67 |
32.26 |
32.26 |
-0.21 |
66 |
687 |
-8 |
Total Volume and Open Interest |
109,717 |
436,006 |
+3,506 |
Canola(WCE) |
Jul17 |
170602 |
494.2 |
500.4 |
493.8 |
499.9 |
+5.3 |
11,576 |
89,278 |
-1,061 |
Nov17 |
170602 |
478.8 |
482.5 |
478.5 |
481.4 |
+2.6 |
10,617 |
75,192 |
-1,198 |
Jan18 |
170602 |
485.1 |
488.2 |
484.3 |
487.0 |
+2.4 |
1,447 |
11,519 |
+531 |
Mar18 |
170602 |
490.7 |
492.9 |
489.7 |
491.8 |
+2.5 |
230 |
2,047 |
+96 |
May18 |
170602 |
494.9 |
494.9 |
494.9 |
494.9 |
+2.5 |
45 |
255 |
+0 |
Total Volume and Open Interest |
23,950 |
178,375 |
-1,600 |
Corn(CBOT) |
Jul17 |
170602 |
370.50 |
374.75 |
369.50 |
372.75 |
+2.25 |
263,402 |
684,554 |
-15,027 |
Sep17 |
170602 |
378.25 |
382.25 |
377.50 |
380.75 |
+2.25 |
60,234 |
244,093 |
+10,427 |
Dec17 |
170602 |
389.25 |
393.00 |
388.00 |
391.00 |
+1.75 |
94,205 |
297,806 |
+4,214 |
Mar18 |
170602 |
398.75 |
402.75 |
398.00 |
400.75 |
+1.75 |
13,912 |
80,487 |
+1,852 |
May18 |
170602 |
404.25 |
408.75 |
404.25 |
407.00 |
+2.00 |
2,287 |
13,960 |
+67 |
Jul18 |
170602 |
409.75 |
413.50 |
409.50 |
412.25 |
+1.75 |
3,628 |
39,442 |
+0 |
Sep18 |
170602 |
405.00 |
405.00 |
402.25 |
403.25 |
+0.50 |
901 |
4,562 |
+428 |
Dec18 |
170602 |
404.25 |
407.75 |
404.25 |
406.50 |
+0.75 |
2,599 |
26,447 |
+316 |
Mar19 |
170602 |
415.00 |
415.00 |
414.00 |
414.00 |
+0.75 |
1 |
450 |
+0 |
May19 |
170602 |
418.00 |
418.00 |
418.00 |
418.00 |
+0.75 |
0 |
188 |
+0 |
Total Volume and Open Interest |
441,346 |
1,392,819 |
+2,375 |
Wheat(CBOT) |
Jul17 |
170602 |
428.00 |
434.00 |
426.50 |
429.50 |
+0.50 |
66,676 |
264,275 |
-4,955 |
Sep17 |
170602 |
442.50 |
448.00 |
441.00 |
443.75 |
+0.25 |
24,778 |
87,946 |
+4,318 |
Dec17 |
170602 |
464.75 |
470.00 |
463.25 |
465.00 |
-1.00 |
14,070 |
79,999 |
+438 |
Mar18 |
170602 |
483.25 |
487.75 |
481.75 |
482.75 |
-1.25 |
3,933 |
23,800 |
+792 |
May18 |
170602 |
494.75 |
498.50 |
493.50 |
494.25 |
-1.00 |
377 |
3,937 |
+75 |
Jul18 |
170602 |
503.00 |
505.50 |
501.75 |
503.25 |
+0.25 |
804 |
6,628 |
+74 |
Total Volume and Open Interest |
110,678 |
468,879 |
+766 |
Wheat(KCBT) |
Jul17 |
170602 |
430.00 |
438.00 |
428.75 |
433.25 |
+2.50 |
28,231 |
148,903 |
-4,918 |
Sep17 |
170602 |
448.75 |
456.25 |
447.50 |
451.50 |
+2.25 |
15,392 |
49,781 |
+3,391 |
Dec17 |
170602 |
473.25 |
481.00 |
472.75 |
476.75 |
+2.25 |
6,110 |
48,075 |
+1,626 |
Mar18 |
170602 |
489.50 |
495.75 |
489.50 |
491.00 |
+1.75 |
851 |
18,381 |
+100 |
May18 |
170602 |
503.00 |
503.50 |
503.00 |
503.00 |
+2.00 |
327 |
4,147 |
+147 |
Jul18 |
170602 |
510.50 |
516.50 |
510.50 |
513.00 |
+2.00 |
650 |
6,167 |
+249 |
Sep18 |
170602 |
527.50 |
527.50 |
527.50 |
527.50 |
+2.25 |
20 |
445 |
+2 |
Total Volume and Open Interest |
51,613 |
276,197 |
+620 |
Wheat(MGE) |
Jul17 |
170602 |
577.25 |
590.00 |
577.25 |
583.75 |
+5.00 |
4,970 |
27,136 |
+314 |
Sep17 |
170602 |
581.00 |
592.25 |
581.00 |
587.00 |
+4.50 |
2,693 |
13,104 |
+359 |
Dec17 |
170602 |
584.50 |
593.25 |
584.50 |
588.50 |
+2.75 |
1,732 |
10,753 |
+141 |
Mar18 |
170602 |
589.00 |
595.00 |
588.25 |
591.75 |
+2.25 |
751 |
6,338 |
+153 |
May18 |
170602 |
591.25 |
596.00 |
591.25 |
594.50 |
+3.00 |
217 |
2,843 |
+20 |
Jul18 |
170602 |
592.75 |
596.75 |
592.00 |
596.75 |
+4.00 |
26 |
620 |
+7 |
Total Volume and Open Interest |
10,411 |
61,012 |
+998 |
Oats(CBOT) |
Jul17 |
170602 |
255.25 |
263.75 |
244.50 |
246.00 |
-9.00 |
640 |
4,868 |
-46 |
Sep17 |
170602 |
247.00 |
252.00 |
239.75 |
240.00 |
-6.50 |
242 |
361 |
+146 |
Dec17 |
170602 |
233.50 |
237.00 |
229.50 |
231.00 |
-2.00 |
185 |
1,295 |
+130 |
Mar18 |
170602 |
232.75 |
232.75 |
226.50 |
226.50 |
-3.25 |
3 |
108 |
+0 |
Total Volume and Open Interest |
1,070 |
6,632 |
+230 |
Rough Rice(CBOT) |
Jul17 |
170602 |
11.01 |
11.27 |
10.99 |
11.12 |
+0.07 |
870 |
7,563 |
-106 |
Sep17 |
170602 |
11.32 |
11.52 |
11.27 |
11.39 |
+0.08 |
353 |
1,309 |
+142 |
Nov17 |
170602 |
11.65 |
11.74 |
11.60 |
11.60 |
+0.06 |
35 |
222 |
+20 |
Jan18 |
170602 |
11.73 |
11.73 |
11.73 |
11.73 |
+0.05 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,258 |
9,148 |
+56 |
Live Cattle(CME) |
Jun17 |
170602 |
129.500 |
131.575 |
128.575 |
130.825 |
+3.395 |
10,646 |
34,895 |
-1,496 |
Aug17 |
170602 |
125.785 |
126.730 |
124.635 |
126.050 |
+1.350 |
25,514 |
201,036 |
+3,487 |
Oct17 |
170602 |
121.450 |
121.900 |
120.535 |
121.100 |
-0.050 |
10,415 |
103,961 |
+1,253 |
Dec17 |
170602 |
121.730 |
122.180 |
120.900 |
121.480 |
-0.250 |
6,463 |
50,130 |
+598 |
Feb18 |
170602 |
121.400 |
121.850 |
120.635 |
121.330 |
-0.070 |
2,638 |
22,472 |
+220 |
Apr18 |
170602 |
118.700 |
119.250 |
118.230 |
118.950 |
-0.030 |
1,638 |
9,074 |
+355 |
Total Volume and Open Interest |
58,000 |
426,197 |
+4,668 |
Feeder Cattle(CME) |
Aug17 |
170602 |
158.600 |
159.630 |
156.600 |
158.735 |
+1.655 |
7,316 |
32,862 |
-256 |
Sep17 |
170602 |
157.435 |
158.685 |
155.950 |
157.830 |
+1.500 |
3,133 |
9,361 |
+15 |
Oct17 |
170602 |
155.250 |
156.450 |
153.950 |
155.700 |
+1.050 |
2,300 |
7,135 |
-175 |
Nov17 |
170602 |
152.235 |
153.250 |
150.935 |
152.650 |
+0.365 |
852 |
2,756 |
+97 |
Jan18 |
170602 |
145.750 |
146.380 |
144.150 |
145.850 |
+0.315 |
594 |
2,256 |
+27 |
Mar18 |
170602 |
142.300 |
142.535 |
140.750 |
142.185 |
+0.335 |
107 |
314 |
+27 |
Apr18 |
170602 |
141.600 |
141.750 |
140.985 |
141.050 |
-0.885 |
5 |
17 |
+2 |
Total Volume and Open Interest |
14,307 |
54,701 |
-263 |
Lean Hogs(CME) |
Jun17 |
170602 |
81.250 |
81.650 |
80.885 |
81.230 |
+0.300 |
8,898 |
23,218 |
-1,563 |
Jul17 |
170602 |
82.450 |
82.635 |
81.430 |
81.980 |
-0.155 |
22,045 |
66,883 |
+1,664 |
Aug17 |
170602 |
82.180 |
82.300 |
81.285 |
81.700 |
-0.300 |
15,382 |
59,072 |
+2,925 |
Oct17 |
170602 |
68.900 |
68.900 |
68.550 |
68.700 |
-0.185 |
7,119 |
48,585 |
+1,241 |
Dec17 |
170602 |
62.930 |
63.150 |
62.800 |
63.050 |
+0.120 |
2,781 |
23,751 |
+784 |
Feb18 |
170602 |
66.300 |
66.475 |
66.100 |
66.385 |
+0.135 |
853 |
10,438 |
+354 |
Apr18 |
170602 |
69.385 |
69.580 |
69.250 |
69.480 |
+0.150 |
555 |
8,883 |
+337 |
May18 |
170602 |
73.500 |
73.500 |
73.500 |
73.500 |
+0.100 |
9 |
129 |
+3 |
Total Volume and Open Interest |
57,860 |
244,853 |
+5,846 |
Class III Milk(CME) |
May17 |
170531 |
15.62 |
15.63 |
15.61 |
15.61 |
-0.01 |
62 |
4,737 |
-20 |
Jun17 |
170602 |
16.59 |
16.64 |
16.51 |
16.52 |
-0.14 |
198 |
5,050 |
-50 |
Jul17 |
170602 |
17.00 |
17.12 |
16.89 |
16.95 |
-0.17 |
348 |
4,259 |
+34 |
Aug17 |
170602 |
17.19 |
17.37 |
17.13 |
17.18 |
-0.17 |
167 |
3,689 |
+47 |
Sep17 |
170602 |
17.29 |
17.44 |
17.24 |
17.33 |
-0.09 |
42 |
3,344 |
+4 |
Oct17 |
170602 |
17.17 |
17.35 |
17.17 |
17.25 |
-0.05 |
23 |
2,722 |
+8 |
Nov17 |
170602 |
17.16 |
17.17 |
17.07 |
17.12 |
+0.01 |
31 |
2,429 |
+10 |
Dec17 |
170602 |
16.98 |
16.99 |
16.94 |
16.95 |
unch |
38 |
2,364 |
+19 |
Jan18 |
170602 |
16.72 |
16.72 |
16.72 |
16.72 |
+0.09 |
15 |
751 |
+2 |
Feb18 |
170602 |
16.57 |
16.59 |
16.57 |
16.57 |
unch |
10 |
687 |
+0 |
Mar18 |
170602 |
16.59 |
16.59 |
16.59 |
16.59 |
unch |
15 |
638 |
+3 |
Apr18 |
170602 |
16.45 |
16.45 |
16.45 |
16.45 |
unch |
10 |
507 |
+0 |
May18 |
170602 |
16.47 |
16.47 |
16.46 |
16.47 |
unch |
10 |
460 |
+7 |
Total Volume and Open Interest |
918 |
27,806 |
-4,552 |
Cocoa(ICE) |
Jul17 |
170602 |
2025 |
2033 |
1992 |
2001 |
-23 |
37,665 |
100,813 |
-12,416 |
Sep17 |
170602 |
2042 |
2046 |
2009 |
2017 |
-21 |
13,733 |
76,779 |
-408 |
Dec17 |
170602 |
2062 |
2062 |
2028 |
2037 |
-18 |
6,654 |
44,313 |
+484 |
Mar18 |
170602 |
2085 |
2085 |
2055 |
2061 |
-17 |
906 |
22,418 |
-103 |
May18 |
170602 |
2081 |
2093 |
2074 |
2079 |
-17 |
737 |
9,854 |
-87 |
Jul18 |
170602 |
2103 |
2103 |
2094 |
2097 |
-17 |
148 |
7,828 |
+12 |
Sep18 |
170602 |
2120 |
2120 |
2115 |
2115 |
-16 |
5 |
5,918 |
+0 |
Total Volume and Open Interest |
60,354 |
276,925 |
-12,018 |
Coffee "C"(ICE) |
Jul17 |
170602 |
128.00 |
128.15 |
125.25 |
125.55 |
-2.15 |
25,087 |
99,251 |
-87 |
Sep17 |
170602 |
130.30 |
130.35 |
127.65 |
127.90 |
-2.15 |
14,860 |
46,682 |
+240 |
Dec17 |
170602 |
134.00 |
134.00 |
131.20 |
131.45 |
-2.10 |
4,423 |
34,635 |
+716 |
Mar18 |
170602 |
137.30 |
137.30 |
134.65 |
134.90 |
-2.10 |
2,270 |
16,319 |
+71 |
May18 |
170602 |
139.70 |
139.70 |
136.90 |
137.15 |
-2.05 |
986 |
7,632 |
+208 |
Jul18 |
170602 |
141.50 |
141.50 |
139.25 |
139.35 |
-2.00 |
96 |
2,989 |
+12 |
Total Volume and Open Interest |
47,832 |
216,475 |
+1,197 |
Orange Juice(ICE) |
Jul17 |
170602 |
131.90 |
134.65 |
129.70 |
132.50 |
+0.60 |
1,089 |
7,587 |
-187 |
Sep17 |
170602 |
130.60 |
134.00 |
129.55 |
132.35 |
+1.00 |
217 |
2,165 |
+180 |
Nov17 |
170602 |
131.00 |
134.30 |
129.60 |
132.40 |
+0.85 |
83 |
1,370 |
+42 |
Jan18 |
170602 |
131.55 |
133.40 |
130.65 |
132.90 |
+0.80 |
68 |
650 |
+11 |
Mar18 |
170602 |
133.00 |
134.10 |
133.00 |
134.10 |
+0.70 |
17 |
180 |
+4 |
May18 |
170602 |
135.45 |
135.45 |
135.45 |
135.45 |
+0.70 |
11 |
133 |
+11 |
Total Volume and Open Interest |
1,485 |
12,085 |
+61 |
Sugar #11(ICE) |
Jul17 |
170602 |
14.26 |
14.35 |
13.63 |
13.74 |
-0.49 |
52,367 |
342,377 |
+384 |
Oct17 |
170602 |
14.58 |
14.63 |
13.93 |
14.04 |
-0.49 |
29,256 |
211,251 |
+2,970 |
Mar18 |
170602 |
15.23 |
15.30 |
14.64 |
14.74 |
-0.44 |
18,759 |
133,642 |
+2,761 |
May18 |
170602 |
15.16 |
15.20 |
14.59 |
14.68 |
-0.43 |
4,171 |
44,099 |
+38 |
Jul18 |
170602 |
15.15 |
15.18 |
14.59 |
14.66 |
-0.43 |
1,719 |
29,382 |
+368 |
Oct18 |
170602 |
15.33 |
15.33 |
14.74 |
14.81 |
-0.44 |
705 |
31,868 |
+93 |
Mar19 |
170602 |
15.71 |
15.71 |
15.15 |
15.21 |
-0.43 |
245 |
15,036 |
+20 |
May19 |
170602 |
15.64 |
15.64 |
15.18 |
15.21 |
-0.43 |
67 |
4,241 |
+17 |
Total Volume and Open Interest |
107,382 |
820,833 |
+6,680 |
London Cocoa(LCE) |
Jul17 |
170602 |
1570 |
1578 |
1549 |
1554 |
-17 |
29,537 |
95,997 |
-7,989 |
Sep17 |
170602 |
1589 |
1594 |
1566 |
1571 |
-15 |
6,575 |
36,955 |
-235 |
Dec17 |
170602 |
1611 |
1617 |
1591 |
1596 |
-12 |
3,921 |
57,511 |
+1,743 |
Mar18 |
170602 |
1630 |
1635 |
1612 |
1616 |
-11 |
3,017 |
42,355 |
+67 |
May18 |
170602 |
1642 |
1650 |
1629 |
1632 |
-10 |
872 |
14,159 |
+126 |
Jul18 |
170602 |
1664 |
1664 |
1644 |
1646 |
-10 |
904 |
8,402 |
+46 |
Sep18 |
170602 |
1668 |
1669 |
1656 |
1658 |
-10 |
339 |
6,887 |
+221 |
Total Volume and Open Interest |
45,182 |
266,116 |
-6,015 |
London Sugar(LCE) |
Aug17 |
170602 |
420.00 |
424.40 |
408.40 |
410.30 |
-11.80 |
7,042 |
46,963 |
-140 |
Oct17 |
170602 |
405.00 |
407.80 |
393.10 |
394.90 |
-11.10 |
1,950 |
26,190 |
+65 |
Dec17 |
170602 |
405.00 |
408.10 |
393.90 |
395.60 |
-10.50 |
660 |
10,070 |
-9 |
Mar18 |
170602 |
408.40 |
411.20 |
397.80 |
399.00 |
-10.90 |
331 |
6,478 |
+105 |
May18 |
170602 |
413.00 |
416.40 |
404.50 |
405.50 |
-10.10 |
107 |
3,074 |
-3 |
Total Volume and Open Interest |
10,223 |
95,541 |
+87 |
Cotton(ICE) |
Jul17 |
170602 |
77.72 |
77.77 |
76.57 |
76.69 |
-0.94 |
11,569 |
91,399 |
-2,821 |
Oct17 |
170602 |
75.75 |
75.75 |
75.24 |
75.24 |
-0.45 |
5 |
99 |
+1 |
Dec17 |
170602 |
73.50 |
73.67 |
72.80 |
73.12 |
-0.38 |
7,961 |
124,823 |
+2,064 |
Mar18 |
170602 |
73.16 |
73.21 |
72.47 |
72.85 |
-0.29 |
1,131 |
16,533 |
-9 |
May18 |
170602 |
73.40 |
73.45 |
72.80 |
73.14 |
-0.27 |
258 |
1,884 |
-8 |
Jul18 |
170602 |
73.66 |
73.70 |
73.30 |
73.41 |
-0.29 |
82 |
3,223 |
+56 |
Total Volume and Open Interest |
21,818 |
241,569 |
+76 |
Lumber(CME) |
Jul17 |
170602 |
354.8 |
354.9 |
350.6 |
353.5 |
+0.3 |
627 |
3,544 |
-60 |
Sep17 |
170602 |
348.0 |
348.1 |
344.7 |
347.5 |
+0.3 |
297 |
867 |
+84 |
Nov17 |
170602 |
338.0 |
338.5 |
337.8 |
337.8 |
+0.1 |
91 |
539 |
+18 |
Jan18 |
170602 |
344.9 |
344.9 |
344.9 |
344.9 |
+0.1 |
26 |
69 |
-8 |
Total Volume and Open Interest |
1,041 |
5,052 |
+34 |
Crude Oil(NYM) |
Jul17 |
170602 |
48.04 |
48.19 |
46.74 |
47.66 |
-0.70 |
779,144 |
560,137 |
-9,029 |
Aug17 |
170602 |
48.26 |
48.42 |
46.98 |
47.87 |
-0.73 |
152,455 |
204,485 |
+1,696 |
Sep17 |
170602 |
48.46 |
48.60 |
47.19 |
48.05 |
-0.74 |
87,405 |
205,011 |
+4,224 |
Oct17 |
170602 |
48.66 |
48.75 |
47.36 |
48.20 |
-0.74 |
42,787 |
105,510 |
-1,483 |
Nov17 |
170602 |
48.77 |
48.92 |
47.53 |
48.37 |
-0.73 |
29,409 |
86,515 |
+5,296 |
Dec17 |
170602 |
48.93 |
49.08 |
47.67 |
48.51 |
-0.71 |
93,289 |
320,077 |
+1,863 |
Jan18 |
170602 |
48.83 |
49.11 |
47.88 |
48.62 |
-0.70 |
7,306 |
75,779 |
+749 |
Feb18 |
170602 |
48.95 |
49.08 |
47.98 |
48.68 |
-0.68 |
3,492 |
36,412 |
+366 |
Mar18 |
170602 |
48.90 |
49.02 |
47.96 |
48.70 |
-0.67 |
6,943 |
57,232 |
-363 |
Apr18 |
170602 |
49.13 |
49.13 |
48.11 |
48.70 |
-0.65 |
2,882 |
23,380 |
+330 |
May18 |
170602 |
48.43 |
48.92 |
48.43 |
48.68 |
-0.63 |
4,034 |
22,516 |
+303 |
Jun18 |
170602 |
48.94 |
49.07 |
47.89 |
48.64 |
-0.61 |
20,726 |
119,960 |
-124 |
Jul18 |
170602 |
48.59 |
48.59 |
48.59 |
48.59 |
-0.58 |
1,421 |
18,992 |
-179 |
Aug18 |
170602 |
48.54 |
48.54 |
48.54 |
48.54 |
-0.56 |
679 |
12,436 |
+6 |
Sep18 |
170602 |
48.50 |
48.50 |
48.50 |
48.50 |
-0.55 |
2,416 |
27,997 |
+638 |
Oct18 |
170602 |
48.47 |
48.47 |
48.47 |
48.47 |
-0.54 |
770 |
11,149 |
+95 |
Total Volume and Open Interest |
1,280,948 |
2,206,400 |
+8,319 |
e-miNY Crude Oil(NYM) |
Jul17 |
170602 |
48.075 |
48.225 |
46.750 |
47.650 |
-0.700 |
16,487 |
3,138 |
+289 |
Aug17 |
170602 |
48.350 |
48.425 |
47.000 |
47.875 |
-0.725 |
393 |
441 |
+26 |
Sep17 |
170602 |
48.575 |
48.650 |
47.275 |
48.050 |
-0.750 |
94 |
394 |
+50 |
Oct17 |
170602 |
48.300 |
48.475 |
47.700 |
48.200 |
-0.750 |
15 |
224 |
-4 |
Nov17 |
170602 |
48.225 |
48.700 |
47.750 |
48.375 |
-0.725 |
56 |
63 |
-5 |
Dec17 |
170602 |
48.350 |
48.800 |
47.750 |
48.500 |
-0.725 |
60 |
377 |
-1 |
Jan18 |
170602 |
48.625 |
50.025 |
48.625 |
48.625 |
-0.700 |
0 |
79 |
+0 |
Feb18 |
170602 |
48.300 |
48.675 |
48.300 |
48.675 |
-0.675 |
0 |
27 |
+0 |
Mar18 |
170602 |
49.000 |
49.000 |
48.700 |
48.700 |
-0.675 |
5 |
13 |
-1 |
Apr18 |
170602 |
48.700 |
48.700 |
48.700 |
48.700 |
-0.650 |
0 |
49 |
+0 |
Total Volume and Open Interest |
17,112 |
4,988 |
+354 |
NY Harbor ULSD(NYM) |
Jul17 |
170602 |
150.01 |
150.01 |
146.34 |
148.48 |
-1.69 |
79,569 |
122,937 |
-2,513 |
Aug17 |
170602 |
151.00 |
151.00 |
147.28 |
149.37 |
-1.70 |
36,820 |
47,819 |
+3,455 |
Sep17 |
170602 |
151.60 |
151.79 |
148.37 |
150.43 |
-1.71 |
26,096 |
39,217 |
+435 |
Oct17 |
170602 |
152.25 |
152.85 |
149.80 |
151.62 |
-1.73 |
9,155 |
18,172 |
-693 |
Nov17 |
170602 |
153.66 |
154.08 |
150.85 |
152.86 |
-1.75 |
5,748 |
21,206 |
+22 |
Dec17 |
170602 |
154.57 |
155.39 |
152.22 |
153.92 |
-1.76 |
17,583 |
58,972 |
-2,235 |
Jan18 |
170602 |
155.50 |
155.95 |
153.46 |
154.97 |
-1.76 |
720 |
12,181 |
-94 |
Feb18 |
170602 |
156.54 |
156.60 |
153.75 |
155.58 |
-1.78 |
451 |
5,017 |
+75 |
Mar18 |
170602 |
156.00 |
156.00 |
154.27 |
155.56 |
-1.80 |
1,536 |
7,369 |
-280 |
Apr18 |
170602 |
155.54 |
155.54 |
153.73 |
154.85 |
-1.81 |
332 |
5,213 |
+21 |
May18 |
170602 |
154.80 |
154.80 |
153.40 |
154.50 |
-1.79 |
290 |
3,040 |
+87 |
Jun18 |
170602 |
155.05 |
155.05 |
153.35 |
154.41 |
-1.75 |
1,253 |
17,390 |
+155 |
Jul18 |
170602 |
154.75 |
154.75 |
153.64 |
154.67 |
-1.67 |
89 |
1,053 |
+50 |
Aug18 |
170602 |
154.88 |
155.64 |
154.88 |
155.07 |
-1.58 |
26 |
1,008 |
+1 |
Total Volume and Open Interest |
179,988 |
378,672 |
-7,022 |
RBOB Gasoline(NYM) |
Jul17 |
170602 |
159.21 |
159.60 |
155.45 |
157.71 |
-2.43 |
75,704 |
140,097 |
-474 |
Aug17 |
170602 |
158.24 |
158.25 |
154.24 |
156.44 |
-2.28 |
40,373 |
49,980 |
+2,199 |
Sep17 |
170602 |
156.18 |
156.45 |
152.72 |
154.89 |
-2.22 |
27,392 |
53,570 |
-729 |
Oct17 |
170602 |
144.54 |
144.91 |
141.38 |
143.46 |
-2.05 |
15,011 |
38,136 |
-246 |
Nov17 |
170602 |
142.29 |
142.34 |
139.23 |
141.23 |
-2.02 |
7,060 |
24,285 |
-105 |
Dec17 |
170602 |
140.06 |
140.69 |
137.47 |
139.49 |
-2.00 |
7,418 |
33,307 |
-431 |
Jan18 |
170602 |
138.76 |
139.75 |
137.84 |
139.28 |
-1.88 |
2,145 |
6,859 |
+893 |
Feb18 |
170602 |
139.78 |
140.42 |
139.78 |
140.13 |
-1.77 |
1,340 |
5,003 |
+419 |
Mar18 |
170602 |
140.15 |
142.28 |
140.15 |
141.78 |
-1.67 |
1,184 |
3,908 |
-63 |
Apr18 |
170602 |
157.35 |
159.38 |
157.35 |
159.00 |
-1.65 |
73 |
4,362 |
+4 |
Total Volume and Open Interest |
179,431 |
379,658 |
-4,257 |
e-miNY RBOB Gasoline(NYM) |
Jul17 |
170602 |
157.70 |
160.10 |
157.70 |
157.70 |
-2.40 |
|
|
|
Aug17 |
170602 |
156.40 |
156.44 |
156.40 |
156.40 |
-2.30 |
|
|
|
Sep17 |
170602 |
154.90 |
154.90 |
154.89 |
154.90 |
-2.20 |
|
|
|
Oct17 |
170602 |
143.50 |
143.50 |
143.46 |
143.50 |
-2.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jul17 |
170602 |
3.051 |
3.051 |
2.989 |
2.999 |
-0.009 |
208,510 |
313,609 |
+3,897 |
Aug17 |
170602 |
3.087 |
3.087 |
3.030 |
3.041 |
-0.006 |
64,479 |
147,827 |
-1,800 |
Sep17 |
170602 |
3.075 |
3.075 |
3.017 |
3.030 |
-0.004 |
40,942 |
156,644 |
+2,269 |
Oct17 |
170602 |
3.100 |
3.100 |
3.040 |
3.053 |
-0.004 |
56,042 |
198,724 |
+5,261 |
Nov17 |
170602 |
3.161 |
3.163 |
3.110 |
3.122 |
-0.003 |
19,518 |
66,086 |
-368 |
Dec17 |
170602 |
3.301 |
3.302 |
3.251 |
3.260 |
-0.004 |
19,769 |
73,115 |
-74 |
Jan18 |
170602 |
3.386 |
3.386 |
3.336 |
3.343 |
-0.007 |
32,513 |
105,009 |
+3,099 |
Feb18 |
170602 |
3.319 |
3.353 |
3.319 |
3.325 |
-0.006 |
11,524 |
47,949 |
+547 |
Mar18 |
170602 |
3.280 |
3.290 |
3.257 |
3.261 |
-0.006 |
20,443 |
71,735 |
+602 |
Apr18 |
170602 |
2.880 |
2.898 |
2.875 |
2.878 |
+0.004 |
14,605 |
95,155 |
-1,319 |
May18 |
170602 |
2.845 |
2.853 |
2.834 |
2.838 |
+0.006 |
5,109 |
37,110 |
+230 |
Jun18 |
170602 |
2.866 |
2.886 |
2.864 |
2.870 |
+0.007 |
1,173 |
21,374 |
+22 |
Jul18 |
170602 |
2.897 |
2.914 |
2.897 |
2.903 |
+0.008 |
1,548 |
24,579 |
+130 |
Aug18 |
170602 |
2.907 |
2.923 |
2.905 |
2.914 |
+0.009 |
1,876 |
20,210 |
-373 |
Sep18 |
170602 |
2.885 |
2.902 |
2.885 |
2.891 |
+0.009 |
1,030 |
17,778 |
-18 |
Oct18 |
170602 |
2.906 |
2.918 |
2.900 |
2.907 |
+0.009 |
3,386 |
42,385 |
+28 |
Total Volume and Open Interest |
504,991 |
1,528,080 |
+11,838 |
Brent Crude Oil(ICE) |
Aug17 |
170602 |
50.23 |
50.52 |
48.95 |
49.95 |
-0.68 |
514,958 |
563,868 |
-17,975 |
Sep17 |
170602 |
50.59 |
50.85 |
49.30 |
50.24 |
-0.73 |
227,104 |
356,293 |
+10,094 |
Oct17 |
170602 |
50.85 |
51.09 |
49.58 |
50.49 |
-0.73 |
85,419 |
144,041 |
+9,036 |
Nov17 |
170602 |
51.01 |
51.30 |
49.82 |
50.71 |
-0.71 |
47,657 |
106,624 |
+387 |
Dec17 |
170602 |
51.24 |
51.48 |
50.04 |
50.91 |
-0.69 |
176,753 |
341,466 |
-6,500 |
Jan18 |
170602 |
51.32 |
51.60 |
50.22 |
51.07 |
-0.66 |
14,728 |
60,816 |
+76 |
Feb18 |
170602 |
51.43 |
51.51 |
50.37 |
51.17 |
-0.64 |
8,109 |
49,970 |
+515 |
Mar18 |
170602 |
51.48 |
51.72 |
50.45 |
51.24 |
-0.62 |
13,582 |
56,185 |
-788 |
Apr18 |
170602 |
51.68 |
51.74 |
50.53 |
51.28 |
-0.60 |
2,687 |
20,545 |
+181 |
May18 |
170602 |
51.29 |
51.29 |
51.29 |
51.29 |
-0.59 |
1,844 |
22,377 |
+69 |
Jun18 |
170602 |
51.43 |
51.72 |
50.50 |
51.28 |
-0.57 |
34,178 |
112,763 |
-1,212 |
Jul18 |
170602 |
50.86 |
51.28 |
50.86 |
51.28 |
-0.56 |
1,228 |
20,575 |
+394 |
Aug18 |
170602 |
51.14 |
51.43 |
50.84 |
51.28 |
-0.55 |
851 |
15,158 |
+214 |
Sep18 |
170602 |
51.10 |
51.25 |
50.87 |
51.25 |
-0.54 |
2,670 |
26,563 |
-340 |
Total Volume and Open Interest |
1,207,706 |
2,386,584 |
-44,876 |
Gas Oil(ICE) |
Jun17 |
170602 |
442.25 |
444.50 |
433.00 |
438.50 |
-11.75 |
74,316 |
94,011 |
-5,030 |
Jul17 |
170602 |
442.75 |
444.75 |
433.25 |
439.00 |
-11.25 |
130,214 |
152,807 |
+99 |
Aug17 |
170602 |
443.75 |
446.75 |
435.50 |
441.00 |
-11.25 |
74,023 |
82,690 |
+6,579 |
Sep17 |
170602 |
446.75 |
449.75 |
438.25 |
443.75 |
-11.50 |
47,939 |
64,156 |
+7,789 |
Oct17 |
170602 |
450.00 |
452.75 |
441.75 |
447.00 |
-11.25 |
26,599 |
59,671 |
+1,388 |
Nov17 |
170602 |
452.00 |
454.50 |
444.25 |
448.50 |
-11.25 |
9,005 |
37,806 |
+2,212 |
Dec17 |
170602 |
452.50 |
455.25 |
444.50 |
449.50 |
-11.25 |
38,982 |
109,487 |
+1,947 |
Jan18 |
170602 |
454.50 |
457.50 |
447.00 |
451.75 |
-11.00 |
4,709 |
20,244 |
+23 |
Feb18 |
170602 |
456.50 |
456.50 |
449.75 |
453.50 |
-11.00 |
2,298 |
11,149 |
+393 |
Mar18 |
170602 |
456.75 |
456.75 |
450.75 |
455.00 |
-10.75 |
4,468 |
19,439 |
+198 |
Total Volume and Open Interest |
432,126 |
851,377 |
+14,820 |
Ethanol(CBOT) |
Jun17 |
170602 |
1.560 |
1.560 |
1.550 |
1.554 |
+0.025 |
49 |
145 |
-40 |
Jul17 |
170602 |
1.559 |
1.574 |
1.559 |
1.565 |
+0.010 |
351 |
1,464 |
-73 |
Aug17 |
170602 |
1.568 |
1.568 |
1.560 |
1.560 |
+0.006 |
127 |
605 |
-4 |
Sep17 |
170602 |
1.558 |
1.558 |
1.554 |
1.558 |
+0.006 |
2 |
290 |
-2 |
Oct17 |
170602 |
1.549 |
1.549 |
1.549 |
1.549 |
+0.006 |
0 |
242 |
+0 |
Nov17 |
170602 |
1.533 |
1.533 |
1.533 |
1.533 |
+0.006 |
0 |
140 |
+0 |
Dec17 |
170602 |
1.515 |
1.516 |
1.515 |
1.516 |
+0.006 |
0 |
389 |
+0 |
Jan18 |
170602 |
1.516 |
1.516 |
1.516 |
1.516 |
+0.006 |
|
|
|
Total Volume and Open Interest |
529 |
3,278 |
-119 |
WTI Crude Oil(ICE) |
Jul17 |
170602 |
47.95 |
48.17 |
46.74 |
47.66 |
-0.70 |
38,319 |
69,532 |
+2,378 |
Aug17 |
170602 |
48.13 |
48.39 |
46.97 |
47.87 |
-0.73 |
68,210 |
74,343 |
+1,364 |
Sep17 |
170602 |
48.33 |
48.58 |
47.17 |
48.05 |
-0.74 |
33,235 |
59,804 |
+71 |
Oct17 |
170602 |
48.48 |
48.74 |
47.36 |
48.20 |
-0.74 |
14,655 |
24,096 |
+129 |
Nov17 |
170602 |
48.86 |
48.87 |
47.51 |
48.37 |
-0.73 |
8,214 |
9,495 |
+793 |
Dec17 |
170602 |
48.75 |
49.04 |
47.71 |
48.51 |
-0.71 |
40,141 |
123,573 |
+1,600 |
Jan18 |
170602 |
48.76 |
48.86 |
48.01 |
48.62 |
-0.70 |
1,874 |
10,754 |
-42 |
Feb18 |
170602 |
48.15 |
48.68 |
48.15 |
48.68 |
-0.68 |
997 |
4,797 |
-25 |
Mar18 |
170602 |
48.67 |
48.70 |
48.31 |
48.70 |
-0.67 |
1,386 |
10,167 |
+36 |
Apr18 |
170602 |
48.70 |
48.70 |
48.70 |
48.70 |
-0.65 |
189 |
2,495 |
+19 |
May18 |
170602 |
48.68 |
48.68 |
48.68 |
48.68 |
-0.63 |
129 |
1,139 |
+27 |
Jun18 |
170602 |
48.46 |
48.87 |
48.46 |
48.64 |
-0.61 |
6,873 |
40,147 |
-162 |
Jul18 |
170602 |
48.59 |
48.59 |
48.59 |
48.59 |
-0.58 |
83 |
724 |
+25 |
Aug18 |
170602 |
48.54 |
48.54 |
48.54 |
48.54 |
-0.56 |
28 |
1,537 |
+1 |
Sep18 |
170602 |
48.50 |
48.50 |
48.50 |
48.50 |
-0.55 |
88 |
2,317 |
+51 |
Oct18 |
170602 |
48.47 |
48.47 |
48.47 |
48.47 |
-0.54 |
21 |
1,558 |
+18 |
Total Volume and Open Interest |
228,654 |
592,326 |
+9,604 |
US Dollar Index(ICE) |
Jun17 |
170602 |
97.165 |
97.260 |
96.580 |
96.670 |
-0.470 |
27,255 |
79,975 |
-260 |
Sep17 |
170602 |
96.960 |
97.025 |
96.385 |
96.450 |
-0.485 |
1,119 |
4,219 |
+344 |
Dec17 |
170602 |
96.490 |
96.490 |
96.230 |
96.245 |
-0.490 |
40 |
610 |
+2 |
Total Volume and Open Interest |
28,427 |
84,936 |
+97 |
Australian Dollar(CME) |
Jun17 |
170602 |
73.73 |
74.46 |
73.72 |
74.34 |
+0.61 |
88,155 |
126,341 |
+904 |
Sep17 |
170602 |
73.64 |
74.37 |
73.62 |
74.25 |
+0.61 |
953 |
3,284 |
+329 |
Dec17 |
170602 |
73.90 |
74.25 |
73.90 |
74.17 |
+0.60 |
78 |
146 |
-12 |
Total Volume and Open Interest |
89,256 |
130,624 |
+1,236 |
British Pound(CME) |
Jun17 |
170602 |
128.89 |
129.09 |
128.51 |
128.84 |
+0.02 |
159,249 |
251,292 |
+1,755 |
Sep17 |
170602 |
129.24 |
129.43 |
128.88 |
129.20 |
+0.02 |
2,906 |
3,495 |
+759 |
Dec17 |
170602 |
129.63 |
129.79 |
129.28 |
129.57 |
+0.02 |
37 |
694 |
+15 |
Total Volume and Open Interest |
162,528 |
256,507 |
+2,468 |
Canadian Dollar(CME) |
Jun17 |
170602 |
73.99 |
74.24 |
73.83 |
74.13 |
+0.11 |
73,734 |
193,931 |
+1,783 |
Sep17 |
170602 |
74.14 |
74.35 |
73.96 |
74.25 |
+0.11 |
7,287 |
11,195 |
+6,506 |
Dec17 |
170602 |
74.16 |
74.42 |
74.11 |
74.38 |
+0.11 |
50 |
2,597 |
+22 |
Mar18 |
170602 |
74.28 |
74.55 |
74.28 |
74.51 |
+0.11 |
1 |
279 |
+0 |
Total Volume and Open Interest |
81,111 |
208,587 |
+8,314 |
Japanese Yen(CME) |
Jun17 |
170602 |
89.85 |
90.69 |
89.56 |
90.57 |
+0.67 |
141,038 |
203,597 |
-1,051 |
Sep17 |
170602 |
90.21 |
91.05 |
89.94 |
90.94 |
+0.67 |
3,668 |
8,319 |
+21 |
Dec17 |
170602 |
90.50 |
91.39 |
90.41 |
91.35 |
+0.67 |
10 |
284 |
+1 |
Total Volume and Open Interest |
145,270 |
212,603 |
-1,124 |
Swiss Franc(CME) |
Jun17 |
170602 |
103.04 |
104.03 |
102.98 |
103.89 |
+0.86 |
32,028 |
53,600 |
-122 |
Sep17 |
170602 |
103.63 |
104.61 |
103.59 |
104.50 |
+0.87 |
1,793 |
1,824 |
+1,220 |
Dec17 |
170602 |
105.14 |
105.18 |
105.14 |
105.14 |
+0.87 |
3 |
73 |
+3 |
Total Volume and Open Interest |
33,824 |
55,504 |
+1,101 |
EuroFX(CME) |
Jun17 |
170602 |
112.22 |
112.94 |
112.13 |
112.86 |
+0.62 |
211,806 |
436,437 |
-4,119 |
Sep17 |
170602 |
112.75 |
113.47 |
112.67 |
113.40 |
+0.62 |
5,707 |
11,486 |
+2,198 |
Dec17 |
170602 |
113.38 |
114.02 |
113.22 |
113.96 |
+0.61 |
276 |
919 |
+37 |
Total Volume and Open Interest |
219,427 |
451,481 |
-1,799 |
Mexican Peso(CME) |
Jun17 |
170602 |
535.75 |
537.50 |
532.25 |
532.75 |
-4.00 |
41,025 |
184,325 |
+3,542 |
Jul17 |
170602 |
531.38 |
534.63 |
530.25 |
530.25 |
-4.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
41,707 |
209,550 |
+3,492 |
Brazilian Real(CME) |
Jul17 |
170602 |
306.00 |
308.30 |
304.90 |
305.45 |
+0.05 |
3,008 |
16,067 |
+504 |
Aug17 |
170602 |
303.75 |
306.15 |
303.30 |
303.75 |
+0.05 |
1 |
1 |
+1 |
Sep17 |
170602 |
302.50 |
302.50 |
301.75 |
301.75 |
unch |
5 |
1,410 |
-4 |
Oct17 |
170602 |
300.20 |
300.20 |
300.20 |
300.20 |
+0.05 |
|
|
|
Total Volume and Open Interest |
3,014 |
17,478 |
-15,424 |
30-Year T-Bonds(CBOT) |
Jun17 |
170602 |
154~290 |
156~170 |
154~250 |
156~050 |
+1~100 |
49,637 |
54,959 |
-17,784 |
Sep17 |
170602 |
153~200 |
155~070 |
153~150 |
154~270 |
+1~100 |
262,521 |
682,744 |
+294 |
Dec17 |
170602 |
154~040 |
154~040 |
154~040 |
154~040 |
+1~100 |
|
|
|
Total Volume and Open Interest |
312,158 |
737,703 |
-17,490 |
10-Year T-Notes(CBOT) |
Jun17 |
170602 |
126~155 |
127~010 |
126~125 |
126~285 |
+0~140 |
260,254 |
151,299 |
-120,992 |
Sep17 |
170602 |
126~075 |
126~255 |
126~040 |
126~205 |
+0~145 |
1,500,761 |
3,070,923 |
+58,435 |
Dec17 |
170602 |
126~020 |
126~105 |
126~020 |
126~105 |
+0~145 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,761,015 |
3,222,227 |
-62,557 |
5-Year T-Notes(CBOT) |
Jun17 |
170602 |
118~244 |
119~016 |
118~224 |
118~304 |
+0~066 |
268,995 |
267,281 |
-98,329 |
Sep17 |
170602 |
118~082 |
118~184 |
118~062 |
118~150 |
+0~072 |
925,945 |
3,047,653 |
+104,372 |
Dec17 |
170602 |
118~050 |
118~050 |
118~050 |
118~050 |
+0~072 |
|
|
|
Total Volume and Open Interest |
1,194,940 |
3,314,934 |
+6,043 |
2 Year T-Notes(CBOT) |
Jun17 |
170602 |
108~100 |
108~120 |
108~094 |
108~106 |
+0~006 |
81,777 |
80,212 |
-23,828 |
Sep17 |
170602 |
108~062 |
108~084 |
108~056 |
108~070 |
+0~006 |
373,672 |
1,244,692 |
+29,100 |
Dec17 |
170602 |
108~070 |
108~070 |
108~070 |
108~070 |
+0~006 |
|
|
|
Total Volume and Open Interest |
455,449 |
1,324,904 |
+5,272 |
Eurodollars(CME) |
Jun17 |
170602 |
98.735 |
98.750 |
98.732 |
98.735 |
unch |
181,413 |
1,539,214 |
-1,861 |
Sep17 |
170602 |
98.650 |
98.675 |
98.645 |
98.660 |
+0.010 |
222,350 |
1,461,828 |
-1,238 |
Dec17 |
170602 |
98.585 |
98.605 |
98.575 |
98.585 |
+0.005 |
254,022 |
1,713,874 |
+24,107 |
Mar18 |
170602 |
98.510 |
98.545 |
98.500 |
98.520 |
+0.010 |
159,533 |
1,142,449 |
+965 |
Jun18 |
170602 |
98.430 |
98.470 |
98.420 |
98.445 |
+0.015 |
162,719 |
1,124,937 |
-3,704 |
Sep18 |
170602 |
98.355 |
98.400 |
98.340 |
98.375 |
+0.020 |
153,413 |
995,852 |
+16,989 |
Dec18 |
170602 |
98.265 |
98.320 |
98.250 |
98.295 |
+0.030 |
175,745 |
1,403,783 |
+17,481 |
Mar19 |
170602 |
98.210 |
98.265 |
98.195 |
98.245 |
+0.035 |
141,268 |
828,100 |
+4,797 |
Jun19 |
170602 |
98.160 |
98.220 |
98.145 |
98.195 |
+0.035 |
97,722 |
710,600 |
+4,204 |
Sep19 |
170602 |
98.105 |
98.170 |
98.090 |
98.145 |
+0.040 |
103,781 |
641,019 |
+10,233 |
Dec19 |
170602 |
98.030 |
98.100 |
98.015 |
98.075 |
+0.045 |
142,704 |
719,123 |
+28,247 |
Mar20 |
170602 |
97.995 |
98.065 |
97.975 |
98.040 |
+0.050 |
91,549 |
440,379 |
-2,146 |
Jun20 |
170602 |
97.950 |
98.020 |
97.935 |
98.000 |
+0.050 |
50,227 |
269,604 |
+4,395 |
Sep20 |
170602 |
97.905 |
97.980 |
97.890 |
97.960 |
+0.055 |
68,212 |
224,249 |
+10,916 |
Dec20 |
170602 |
97.850 |
97.925 |
97.835 |
97.905 |
+0.055 |
57,403 |
311,843 |
+7,965 |
Mar21 |
170602 |
97.815 |
97.895 |
97.800 |
97.875 |
+0.060 |
45,498 |
136,102 |
+4,001 |
Jun21 |
170602 |
97.775 |
97.855 |
97.765 |
97.835 |
+0.060 |
24,285 |
138,991 |
-75 |
Sep21 |
170602 |
97.735 |
97.815 |
97.720 |
97.795 |
+0.060 |
24,579 |
81,448 |
-1,696 |
Total Volume and Open Interest |
2,216,008 |
14,160,794 |
+132,081 |
Ultra T-Bond(CBOT) |
Jun17 |
170602 |
165~30 |
167~31 |
165~24 |
167~16 |
+1~23 |
18,088 |
40,738 |
-8,551 |
Sep17 |
170602 |
164~29 |
167~00 |
164~24 |
166~16 |
+1~23 |
118,324 |
734,185 |
+7,967 |
Dec17 |
170602 |
165~16 |
165~16 |
165~16 |
165~16 |
+1~23 |
|
|
|
Total Volume and Open Interest |
136,412 |
774,923 |
-584 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170602 |
136~140 |
137~085 |
136~115 |
137~020 |
+0~215 |
18,480 |
16,115 |
-5,624 |
Sep17 |
170602 |
135~185 |
136~130 |
135~140 |
136~065 |
+0~220 |
102,501 |
357,119 |
+3,868 |
Dec17 |
170602 |
136~065 |
136~065 |
136~065 |
136~065 |
+0~220 |
|
|
|
Total Volume and Open Interest |
120,981 |
373,234 |
-1,756 |
30 Day Federal Funds(CBOT) |
Jun17 |
170602 |
98.973 |
98.978 |
98.970 |
98.970 |
-0.003 |
5,091 |
77,470 |
-615 |
Jul17 |
170602 |
98.875 |
98.885 |
98.865 |
98.870 |
-0.005 |
43,905 |
370,132 |
-10,207 |
Aug17 |
170602 |
98.865 |
98.875 |
98.855 |
98.855 |
-0.010 |
21,963 |
146,824 |
-9,319 |
Sep17 |
170602 |
98.835 |
98.850 |
98.830 |
98.835 |
-0.005 |
7,421 |
52,705 |
+1,846 |
Oct17 |
170602 |
98.780 |
98.805 |
98.775 |
98.790 |
+0.005 |
46,056 |
215,538 |
+15,879 |
Nov17 |
170602 |
98.775 |
98.800 |
98.775 |
98.785 |
+0.005 |
23,786 |
169,114 |
+11,072 |
Total Volume and Open Interest |
195,736 |
1,509,364 |
-210,457 |
Japanese Govt Bonds(SGX) |
Jun17 |
170601 |
150.63 |
150.73 |
150.63 |
150.69 |
+0.06 |
452 |
18,170 |
+12 |
Sep17 |
170601 |
150.59 |
150.61 |
150.58 |
150.61 |
+0.07 |
10 |
619 |
+2 |
Dec17 |
170601 |
150.61 |
150.61 |
150.61 |
150.61 |
+0.07 |
|
|
|
Total Volume and Open Interest |
462 |
18,789 |
+14 |
Euro-Buxl(EUREX) |
Jun17 |
170602 |
167.86 |
169.12 |
167.80 |
168.88 |
+0.80 |
52,693 |
200,556 |
+5,389 |
Sep17 |
170602 |
166.30 |
167.42 |
166.30 |
167.22 |
+0.82 |
10,390 |
74,150 |
+19,119 |
Dec17 |
170602 |
165.34 |
165.34 |
165.34 |
165.34 |
+0.80 |
0 |
2 |
+0 |
Total Volume and Open Interest |
63,083 |
274,708 |
+24,508 |
Euro-Bund(EUREX) |
Jun17 |
170602 |
162.13 |
162.77 |
162.13 |
162.69 |
+0.41 |
953,498 |
1,865,827 |
-112,671 |
Sep17 |
170602 |
164.10 |
164.73 |
164.08 |
164.66 |
+0.42 |
225,816 |
611,839 |
+76,831 |
Dec17 |
170602 |
161.22 |
161.42 |
161.22 |
161.42 |
+0.41 |
0 |
8 |
+0 |
Total Volume and Open Interest |
1,179,314 |
2,477,674 |
-35,840 |
Euro-Bobl(EUREX) |
Jun17 |
170602 |
132.15 |
132.33 |
132.14 |
132.28 |
+0.13 |
669,425 |
1,307,834 |
-62,439 |
Sep17 |
170602 |
132.95 |
133.12 |
132.95 |
133.07 |
+0.10 |
136,116 |
345,304 |
+80,256 |
Dec17 |
170602 |
131.98 |
131.98 |
131.98 |
131.98 |
+0.13 |
|
|
|
Total Volume and Open Interest |
805,541 |
1,653,138 |
+17,817 |
Euro-Schatz(EUREX) |
Jun17 |
170602 |
112.26 |
112.29 |
112.25 |
112.28 |
+0.03 |
367,810 |
1,369,936 |
-45,705 |
Sep17 |
170602 |
112.14 |
112.17 |
112.14 |
112.16 |
+0.04 |
126,192 |
359,711 |
+110,325 |
Dec17 |
170602 |
113.07 |
113.07 |
113.07 |
113.07 |
+0.03 |
|
|
|
Total Volume and Open Interest |
494,002 |
1,729,647 |
+64,620 |
3-Mth Euribor(EUREX) |
Jun17 |
170602 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
9 |
34,525 |
+0 |
Sep17 |
170602 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
5,201 |
+0 |
Dec17 |
170602 |
100.300 |
100.305 |
100.300 |
100.305 |
-0.005 |
10 |
7,154 |
+0 |
Total Volume and Open Interest |
132 |
74,437 |
+49 |
Long Gilt(LIFFE) |
Jun17 |
170602 |
128~22 |
128~32 |
128~20 |
128~26 |
+0~06 |
18,853 |
40,292 |
-16,519 |
Sep17 |
170602 |
127~21 |
127~30 |
127~18 |
127~24 |
+0~05 |
208,992 |
678,033 |
-5,222 |
Total Volume and Open Interest |
227,845 |
718,325 |
-21,741 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170602 |
99.70 |
99.71 |
99.70 |
99.71 |
+0.01 |
51,040 |
368,540 |
+1,098 |
Sep17 |
170602 |
99.68 |
99.69 |
99.67 |
99.68 |
unch |
51,616 |
454,024 |
-3,166 |
Dec17 |
170602 |
99.65 |
99.65 |
99.63 |
99.65 |
unch |
48,929 |
429,397 |
+557 |
Mar18 |
170602 |
99.61 |
99.62 |
99.60 |
99.61 |
unch |
75,618 |
349,196 |
+1,109 |
Jun18 |
170602 |
99.57 |
99.59 |
99.56 |
99.58 |
+0.01 |
89,830 |
470,910 |
+19,771 |
Sep18 |
170602 |
99.52 |
99.55 |
99.52 |
99.54 |
+0.01 |
93,143 |
289,399 |
+7,411 |
Total Volume and Open Interest |
797,408 |
3,529,623 |
+35,962 |
3-Mth Euribor(LIFFE) |
Jun17 |
170602 |
100.330 |
100.335 |
100.325 |
100.330 |
unch |
19,181 |
377,569 |
-439 |
Sep17 |
170602 |
100.325 |
100.325 |
100.320 |
100.320 |
-0.005 |
21,351 |
470,702 |
-1,930 |
Dec17 |
170602 |
100.305 |
100.310 |
100.300 |
100.300 |
-0.010 |
50,339 |
363,010 |
+3,027 |
Total Volume and Open Interest |
619,332 |
4,111,949 |
-3,429 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170602 |
98.27 |
98.28 |
98.26 |
98.27 |
-0.01 |
6,139 |
115,326 |
-5,138 |
Sep17 |
170602 |
98.32 |
98.33 |
98.31 |
98.32 |
-0.01 |
24,111 |
227,589 |
+10,135 |
Dec17 |
170602 |
98.33 |
98.34 |
98.31 |
98.33 |
unch |
24,476 |
223,940 |
+2,190 |
Mar18 |
170602 |
98.31 |
98.32 |
98.29 |
98.31 |
-0.01 |
17,644 |
178,478 |
+4,663 |
Jun18 |
170602 |
98.26 |
98.27 |
98.24 |
98.27 |
unch |
24,103 |
120,206 |
-3,697 |
Sep18 |
170602 |
98.20 |
98.22 |
98.18 |
98.21 |
-0.01 |
10,957 |
95,812 |
+1,401 |
Dec18 |
170602 |
98.14 |
98.16 |
98.12 |
98.14 |
-0.01 |
8,574 |
64,553 |
+1,675 |
Mar19 |
170602 |
98.08 |
98.08 |
98.06 |
98.08 |
-0.01 |
5,032 |
43,970 |
+1,800 |
Jun19 |
170602 |
98.01 |
98.02 |
98.00 |
98.02 |
-0.01 |
203 |
11,535 |
-34 |
Sep19 |
170602 |
97.95 |
97.95 |
97.94 |
97.95 |
-0.01 |
18 |
1,753 |
-97 |
Total Volume and Open Interest |
121,492 |
1,089,057 |
+13,127 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170602 |
97.57 |
97.58 |
97.55 |
97.56 |
-0.02 |
140,028 |
979,206 |
+8,031 |
Sep17 |
170602 |
97.56 |
97.56 |
97.53 |
97.54 |
-0.01 |
2,012 |
8,611 |
+1,719 |
Total Volume and Open Interest |
142,040 |
987,817 |
+9,750 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170602 |
98.31 |
98.32 |
98.28 |
98.30 |
-0.02 |
213,498 |
999,499 |
+33,716 |
Sep17 |
170602 |
98.30 |
98.31 |
98.28 |
98.29 |
-0.02 |
4,741 |
9,757 |
+4,402 |
Total Volume and Open Interest |
218,239 |
1,009,256 |
+38,118 |
Gold(CMX) |
Jun17 |
170602 |
1265.2 |
1279.0 |
1259.0 |
1276.8 |
+9.8 |
2,712 |
4,528 |
-1,886 |
Aug17 |
170602 |
1268.0 |
1282.2 |
1261.3 |
1280.2 |
+10.1 |
204,293 |
320,204 |
+10,307 |
Oct17 |
170602 |
1272.2 |
1285.3 |
1265.3 |
1283.8 |
+10.2 |
1,321 |
9,891 |
-62 |
Dec17 |
170602 |
1275.5 |
1289.0 |
1268.7 |
1287.3 |
+10.2 |
4,754 |
77,348 |
+263 |
Feb18 |
170602 |
1278.7 |
1292.1 |
1273.0 |
1290.6 |
+10.2 |
576 |
9,755 |
+140 |
Apr18 |
170602 |
1277.1 |
1294.7 |
1277.1 |
1293.9 |
+10.2 |
169 |
3,373 |
+88 |
Jun18 |
170602 |
1279.8 |
1298.2 |
1279.8 |
1297.2 |
+10.2 |
445 |
4,668 |
-39 |
Aug18 |
170602 |
1301.8 |
1301.8 |
1300.0 |
1300.7 |
+10.2 |
250 |
712 |
-36 |
Oct18 |
170602 |
1304.2 |
1304.2 |
1304.2 |
1304.2 |
+10.2 |
0 |
292 |
+0 |
Dec18 |
170602 |
1304.5 |
1307.7 |
1304.5 |
1307.7 |
+10.2 |
52 |
5,911 |
+0 |
Feb19 |
170602 |
1311.4 |
1311.4 |
1311.4 |
1311.4 |
+10.2 |
0 |
3 |
+0 |
Apr19 |
170602 |
1315.3 |
1315.3 |
1315.3 |
1315.3 |
+10.2 |
|
|
|
Total Volume and Open Interest |
215,356 |
442,978 |
+8,732 |
Silver(CMX) |
Jul17 |
170602 |
1727.0 |
1758.0 |
1711.5 |
1752.5 |
+24.4 |
73,255 |
136,651 |
-2,385 |
Sep17 |
170602 |
1725.0 |
1764.5 |
1720.0 |
1760.0 |
+24.4 |
4,045 |
31,878 |
+1,498 |
Dec17 |
170602 |
1741.0 |
1775.0 |
1729.0 |
1770.0 |
+24.4 |
1,215 |
31,496 |
+94 |
Mar18 |
170602 |
1744.0 |
1781.0 |
1744.0 |
1780.0 |
+24.4 |
65 |
1,600 |
+18 |
May18 |
170602 |
1786.7 |
1786.7 |
1786.7 |
1786.7 |
+24.4 |
23 |
761 |
+2 |
Jul18 |
170602 |
1793.4 |
1793.4 |
1793.4 |
1793.4 |
+24.4 |
0 |
297 |
+0 |
Sep18 |
170602 |
1800.5 |
1800.5 |
1800.5 |
1800.5 |
+24.4 |
0 |
16 |
+0 |
Total Volume and Open Interest |
78,650 |
204,446 |
-789 |
Platinum(NYMEX) |
Jul17 |
170602 |
932.0 |
957.7 |
925.9 |
953.4 |
+24.4 |
16,088 |
57,565 |
-956 |
Oct17 |
170602 |
935.8 |
960.5 |
929.9 |
956.5 |
+24.4 |
949 |
10,487 |
+374 |
Jan18 |
170602 |
939.8 |
961.2 |
934.3 |
960.5 |
+24.4 |
3 |
537 |
+2 |
Apr18 |
170602 |
967.1 |
967.1 |
967.1 |
967.1 |
+24.4 |
0 |
91 |
+0 |
Total Volume and Open Interest |
17,044 |
68,796 |
-584 |
Palladium(NYMEX) |
Jun17 |
170602 |
829.65 |
842.50 |
829.65 |
837.95 |
+10.95 |
389 |
374 |
-319 |
Sep17 |
170602 |
823.20 |
839.85 |
821.10 |
834.05 |
+10.95 |
7,278 |
29,858 |
+1,013 |
Dec17 |
170602 |
825.20 |
836.80 |
825.20 |
831.85 |
+10.55 |
54 |
394 |
+40 |
Total Volume and Open Interest |
7,731 |
30,659 |
+733 |
Copper(CMX) |
Jul17 |
170602 |
258.45 |
258.50 |
252.60 |
257.45 |
-1.30 |
74,615 |
112,480 |
-1,095 |
Sep17 |
170602 |
259.30 |
259.30 |
253.80 |
258.65 |
-1.25 |
13,476 |
51,881 |
+1,917 |
Dec17 |
170602 |
259.45 |
260.80 |
255.60 |
260.20 |
-1.20 |
3,139 |
43,576 |
+152 |
Mar18 |
170602 |
261.15 |
261.40 |
256.70 |
261.30 |
-1.15 |
758 |
12,053 |
-24 |
May18 |
170602 |
258.40 |
262.05 |
258.40 |
262.05 |
-1.05 |
25 |
4,209 |
+0 |
Total Volume and Open Interest |
92,928 |
249,998 |
+681 |
E-mini DJIA Index(CBOT) |
Jun17 |
170602 |
21136 |
21227 |
21125 |
21203 |
+71 |
128,420 |
118,867 |
-52 |
Sep17 |
170602 |
21081 |
21170 |
21076 |
21151 |
+70 |
337 |
1,044 |
+108 |
Dec17 |
170602 |
21031 |
21101 |
21031 |
21101 |
+70 |
0 |
45 |
+0 |
Mar18 |
170602 |
21060 |
21071 |
21060 |
21071 |
+70 |
|
|
|
Total Volume and Open Interest |
128,757 |
119,956 |
+56 |
S & P 500(CME) |
Jun17 |
170602 |
2429.60 |
2437.70 |
2428.00 |
2437.70 |
+8.10 |
4,167 |
75,803 |
-1,542 |
Sep17 |
170602 |
2433.30 |
2436.20 |
2425.60 |
2435.30 |
+8.10 |
7 |
535 |
+4 |
Dec17 |
170602 |
2432.40 |
2433.40 |
2422.80 |
2432.40 |
+8.00 |
65 |
70 |
-20 |
Mar18 |
170602 |
2430.10 |
2431.10 |
2420.50 |
2430.10 |
+8.00 |
|
|
|
Total Volume and Open Interest |
4,239 |
76,408 |
-1,558 |
S & P 500 E-Mini(Globex) |
Jun17 |
170602 |
2429.25 |
2439.75 |
2427.00 |
2437.75 |
+8.25 |
1,729,723 |
3,009,433 |
-7,456 |
Sep17 |
170602 |
2427.00 |
2437.00 |
2424.25 |
2435.25 |
+8.00 |
15,195 |
58,569 |
+2,482 |
Dec17 |
170602 |
2424.50 |
2434.25 |
2421.75 |
2432.50 |
+8.00 |
370 |
12,661 |
+30 |
Mar18 |
170602 |
2421.50 |
2430.00 |
2421.50 |
2430.00 |
+8.00 |
7 |
531 |
+7 |
Total Volume and Open Interest |
1,745,295 |
3,081,194 |
-4,937 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170602 |
5823.80 |
5886.80 |
5822.00 |
5886.00 |
+64.00 |
332,645 |
283,551 |
+10,903 |
Sep17 |
170602 |
5829.30 |
5893.80 |
5827.80 |
5892.50 |
+64.20 |
1,752 |
2,664 |
+491 |
Dec17 |
170602 |
5832.80 |
5897.00 |
5832.80 |
5897.00 |
+64.20 |
28 |
667 |
+5 |
Total Volume and Open Interest |
334,425 |
286,900 |
+11,399 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170602 |
1747.50 |
1758.40 |
1744.30 |
1749.10 |
+2.00 |
20,464 |
91,508 |
+127 |
Sep17 |
170602 |
1750.20 |
1756.80 |
1744.60 |
1747.90 |
+2.40 |
0 |
3 |
+0 |
Dec17 |
170602 |
1744.60 |
1744.70 |
1744.60 |
1744.60 |
+2.40 |
|
|
|
Total Volume and Open Interest |
20,464 |
91,511 |
+127 |
Volatility Index(CBOE) |
Jun17 |
170602 |
11.61 |
11.80 |
11.50 |
11.63 |
unch |
151,162 |
261,042 |
-8,710 |
Jul17 |
170602 |
12.43 |
12.57 |
12.35 |
12.53 |
+0.10 |
81,776 |
151,092 |
+9,143 |
Aug17 |
170602 |
13.30 |
13.50 |
13.23 |
13.43 |
+0.10 |
23,728 |
52,941 |
+2,822 |
Sep17 |
170602 |
14.50 |
14.65 |
14.43 |
14.58 |
+0.05 |
15,836 |
40,898 |
+1,472 |
Total Volume and Open Interest |
284,997 |
578,069 |
+7,103 |
S & P 600(CME) |
Jun17 |
170602 |
852.00 |
852.00 |
852.00 |
852.00 |
+5.10 |
|
|
|
Sep17 |
170602 |
850.70 |
850.70 |
850.70 |
850.70 |
+5.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170602 |
1398.10 |
1416.60 |
1396.20 |
1406.60 |
+9.20 |
164,868 |
577,424 |
+6,770 |
Sep17 |
170602 |
1399.80 |
1415.50 |
1395.00 |
1405.60 |
+9.70 |
255 |
2,239 |
+89 |
Dec17 |
170602 |
1404.60 |
1404.60 |
1404.60 |
1404.60 |
+9.70 |
0 |
80 |
+0 |
Total Volume and Open Interest |
165,123 |
579,743 |
+6,859 |
Nikkei 225(CME) |
Jun17 |
170602 |
19950 |
20250 |
19925 |
20160 |
+225 |
9,699 |
39,324 |
-35 |
Sep17 |
170602 |
19975 |
20260 |
19955 |
20180 |
+220 |
198 |
269 |
+98 |
Total Volume and Open Interest |
9,897 |
39,593 |
+63 |
Nikkei 225(SGX) |
Jun17 |
170602 |
20175 |
20210 |
20155 |
20165 |
+310 |
58,754 |
224,980 |
-8,630 |
Sep17 |
170602 |
20135 |
20170 |
20125 |
20135 |
+315 |
5,381 |
12,769 |
+4,296 |
Dec17 |
170602 |
20010 |
20010 |
20010 |
20010 |
+310 |
0 |
2,414 |
+0 |
Total Volume and Open Interest |
64,145 |
245,875 |
-4,324 |
Nikkei 225 Mini(JPX) |
Jun17 |
170601 |
19670 |
19890 |
19595 |
19860 |
+200 |
416,998 |
499,153 |
+7,365 |
Sep17 |
170601 |
19635 |
19850 |
19560 |
19830 |
+210 |
16,112 |
35,612 |
-2,280 |
Dec17 |
170601 |
19510 |
19725 |
19440 |
19700 |
+200 |
507 |
3,296 |
+232 |
Total Volume and Open Interest |
437,474 |
587,774 |
+5,080 |
Nikkei 225(JPX) |
Jun17 |
170601 |
19670 |
19890 |
19590 |
19860 |
+200 |
34,968 |
353,509 |
-1,431 |
Sep17 |
170601 |
19630 |
19850 |
19570 |
19830 |
+210 |
4,859 |
38,464 |
+6,336 |
Dec17 |
170601 |
19510 |
19730 |
19510 |
19700 |
+200 |
25 |
39,635 |
-3 |
Total Volume and Open Interest |
39,853 |
497,443 |
+4,503 |
Nikkei 225(CME) Yen |
Jun17 |
170602 |
19945 |
20245 |
19920 |
20165 |
+235 |
35,385 |
78,666 |
-555 |
Sep17 |
170602 |
19925 |
20205 |
19925 |
20135 |
+240 |
257 |
163 |
-127 |
Dec17 |
170602 |
20025 |
20025 |
20025 |
20025 |
+240 |
|
|
|
Total Volume and Open Interest |
35,642 |
78,829 |
-682 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170602 |
20160 |
20165 |
20160 |
20160 |
+230 |
0 |
25 |
+0 |
Sep17 |
170602 |
20130 |
20130 |
20130 |
20130 |
+240 |
|
|
|
Dec17 |
170602 |
20020 |
20020 |
20020 |
20020 |
+240 |
|
|
|
Total Volume and Open Interest |
0 |
25 |
+0 |
CAC 40(EURONEXT) |
Jun17 |
170602 |
5339.5 |
5358.0 |
5311.0 |
5327.0 |
+25.5 |
99,634 |
409,813 |
+4,400 |
Jul17 |
170602 |
5335.0 |
5347.5 |
5305.0 |
5317.5 |
+25.5 |
256 |
595 |
+114 |
Aug17 |
170602 |
5316.0 |
5316.0 |
5316.0 |
5316.0 |
+25.5 |
|
|
|
Sep17 |
170602 |
5317.5 |
5338.5 |
5307.0 |
5315.0 |
+25.5 |
0 |
8,731 |
+0 |
Total Volume and Open Interest |
99,890 |
433,523 |
+4,514 |
Hang Seng Index(HKFE) |
Jun17 |
170602 |
25599 |
25780 |
25568 |
25713 |
+112 |
79,397 |
143,267 |
+1,579 |
Jul17 |
170602 |
25467 |
25660 |
25456 |
25606 |
+113 |
417 |
332 |
+332 |
Total Volume and Open Interest |
80,836 |
154,521 |
-15,217 |
DAX(EUREX) |
Jun17 |
170602 |
12735.0 |
12879.5 |
12727.5 |
12817.0 |
+152.0 |
109,141 |
166,240 |
-6,732 |
Sep17 |
170602 |
12719.0 |
12865.0 |
12719.0 |
12807.5 |
+151.5 |
363 |
8,816 |
+733 |
Dec17 |
170602 |
12732.0 |
12856.0 |
12732.0 |
12794.0 |
+149.0 |
11 |
3,762 |
+2 |
Total Volume and Open Interest |
109,515 |
178,818 |
-5,997 |
Mini-DAX(EUREX) |
Jun17 |
170602 |
12730.0 |
12879.0 |
12726.0 |
12817.0 |
+152.0 |
32,101 |
12,978 |
-780 |
Sep17 |
170602 |
12736.0 |
12856.0 |
12718.0 |
12807.5 |
+151.5 |
154 |
877 |
+6 |
Dec17 |
170602 |
12761.0 |
12848.0 |
12760.0 |
12794.0 |
+149.0 |
5 |
89 |
+19 |
Total Volume and Open Interest |
32,260 |
13,944 |
-755 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170602 |
3590 |
3610 |
3577 |
3581 |
+19 |
826,176 |
3,913,115 |
-33,507 |
Sep17 |
170602 |
3577 |
3601 |
3569 |
3572 |
+19 |
15,212 |
92,823 |
+9,490 |
Dec17 |
170602 |
3562 |
3576 |
3559 |
3559 |
+19 |
1 |
38,473 |
+9 |
Total Volume and Open Interest |
841,389 |
4,044,411 |
-24,008 |
Swiss Market Index(EUREX) |
Jun17 |
170602 |
9074 |
9086 |
9005 |
9035 |
+6 |
42,319 |
202,449 |
-3,329 |
Sep17 |
170602 |
9050 |
9063 |
8990 |
9015 |
+7 |
1,261 |
12,402 |
+5,639 |
Dec17 |
170602 |
8983 |
8983 |
8983 |
8983 |
+6 |
69 |
161 |
+0 |
Total Volume and Open Interest |
43,649 |
215,012 |
+2,310 |
FT-SE 100(EURONEXT) |
Jun17 |
170602 |
7565.00 |
7589.00 |
7528.00 |
7531.00 |
-5.00 |
154,506 |
780,716 |
+3,322 |
Sep17 |
170602 |
7509.00 |
7521.50 |
7464.50 |
7466.50 |
-4.50 |
8,894 |
24,716 |
+5,659 |
Dec17 |
170602 |
7425.00 |
7425.00 |
7425.00 |
7425.00 |
-4.50 |
0 |
1,403 |
+0 |
Total Volume and Open Interest |
163,400 |
806,835 |
+8,981 |
SPI 200(SFE) |
Jun17 |
170602 |
5754.0 |
5801.0 |
5737.0 |
5787.0 |
+34.0 |
38,507 |
307,096 |
+4,057 |
Sep17 |
170602 |
5693.0 |
5738.0 |
5687.0 |
5731.0 |
+35.0 |
517 |
3,224 |
+505 |
Dec17 |
170602 |
5715.0 |
5715.0 |
5715.0 |
5715.0 |
+35.0 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
39,129 |
313,040 |
+4,562 |
FTSE MIB(ISE) |
Jun17 |
170602 |
21045.00 |
21155.00 |
20855.00 |
20887.00 |
-28.00 |
38,575 |
43,983 |
+82 |
Sep17 |
170602 |
20955.00 |
21075.00 |
20785.00 |
20805.00 |
-25.00 |
115 |
375 |
+26 |
Dec17 |
170602 |
20663.00 |
20663.00 |
20663.00 |
20663.00 |
-90.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
38,690 |
44,360 |
+108 |
KOSPI 200(KFE) |
Jun17 |
170602 |
304.35 |
308.10 |
304.15 |
307.85 |
+3.60 |
207,098 |
292,887 |
+6,890 |
Sep17 |
170602 |
305.40 |
309.00 |
305.10 |
309.00 |
+3.90 |
3,349 |
65,382 |
+7,849 |
Dec17 |
170602 |
307.05 |
309.40 |
307.05 |
309.35 |
+3.45 |
29 |
29,960 |
+1,358 |
Total Volume and Open Interest |
210,479 |
411,510 |
+16,096 |
GSCI(CME) |
Jun17 |
170602 |
372.15 |
375.80 |
372.15 |
374.70 |
-2.40 |
363 |
15,151 |
+194 |
Jul17 |
170602 |
376.80 |
376.80 |
374.25 |
376.80 |
-2.30 |
30 |
266 |
+30 |
Aug17 |
170602 |
379.75 |
379.75 |
379.75 |
379.75 |
-2.30 |
|
|
|
Total Volume and Open Interest |
393 |
15,417 |
+224 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|