|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed June 14, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170614 |
932.00 |
939.00 |
931.00 |
931.75 |
-0.75 |
115,351 |
259,877 |
-12,487 |
Aug17 |
170614 |
936.50 |
942.50 |
934.50 |
935.25 |
-1.00 |
17,127 |
61,819 |
+1,349 |
Sep17 |
170614 |
936.25 |
943.00 |
935.50 |
936.25 |
-0.50 |
8,521 |
27,606 |
+1,627 |
Nov17 |
170614 |
938.25 |
945.25 |
937.50 |
939.00 |
unch |
65,616 |
273,533 |
+11,133 |
Jan18 |
170614 |
944.00 |
952.25 |
944.00 |
946.50 |
+0.25 |
3,740 |
24,478 |
+827 |
Mar18 |
170614 |
950.25 |
957.25 |
950.00 |
952.00 |
+1.00 |
2,295 |
16,730 |
+179 |
May18 |
170614 |
959.25 |
962.25 |
956.25 |
958.25 |
+1.50 |
781 |
10,355 |
+183 |
Jul18 |
170614 |
963.50 |
968.25 |
962.50 |
964.25 |
+1.50 |
757 |
15,004 |
-98 |
Aug18 |
170614 |
963.00 |
965.25 |
963.00 |
963.00 |
+1.75 |
22 |
581 |
-4 |
Sep18 |
170614 |
952.25 |
952.25 |
952.25 |
952.25 |
+3.25 |
0 |
57 |
+0 |
Nov18 |
170614 |
947.50 |
952.50 |
946.25 |
950.00 |
+3.75 |
282 |
7,136 |
+83 |
Jan19 |
170614 |
955.00 |
955.00 |
955.00 |
955.00 |
+3.75 |
0 |
70 |
+0 |
Mar19 |
170614 |
954.50 |
954.50 |
954.50 |
954.50 |
+3.75 |
0 |
7 |
+0 |
May19 |
170614 |
955.75 |
955.75 |
955.75 |
955.75 |
+3.75 |
0 |
7 |
+0 |
Total Volume and Open Interest |
214,492 |
697,392 |
+2,792 |
Soybean Meal(CBOT) |
Jul17 |
170614 |
301.20 |
304.20 |
301.20 |
301.80 |
+0.30 |
66,937 |
135,735 |
-7,324 |
Aug17 |
170614 |
303.30 |
306.00 |
303.30 |
303.60 |
+0.20 |
14,873 |
42,441 |
+171 |
Sep17 |
170614 |
304.80 |
307.50 |
304.80 |
305.20 |
+0.20 |
5,928 |
29,827 |
+1,022 |
Oct17 |
170614 |
305.70 |
307.90 |
305.70 |
305.90 |
+0.20 |
4,377 |
21,627 |
-237 |
Dec17 |
170614 |
307.00 |
309.20 |
306.70 |
307.70 |
+0.80 |
33,275 |
127,283 |
+7,420 |
Jan18 |
170614 |
307.70 |
310.00 |
307.70 |
308.70 |
+0.90 |
4,322 |
14,483 |
+503 |
Mar18 |
170614 |
311.00 |
311.30 |
309.70 |
310.00 |
+0.90 |
1,950 |
9,856 |
+552 |
May18 |
170614 |
312.20 |
312.40 |
310.90 |
311.20 |
+1.10 |
380 |
6,852 |
+88 |
Jul18 |
170614 |
313.70 |
313.80 |
312.40 |
312.40 |
+0.90 |
103 |
8,903 |
-3 |
Aug18 |
170614 |
313.60 |
313.70 |
312.30 |
312.50 |
+0.90 |
18 |
1,787 |
+7 |
Total Volume and Open Interest |
132,252 |
404,840 |
+2,232 |
Soybean Oil(CBOT) |
Jul17 |
170614 |
32.09 |
32.28 |
31.96 |
32.09 |
unch |
51,092 |
137,185 |
-9,314 |
Aug17 |
170614 |
32.22 |
32.39 |
32.08 |
32.21 |
unch |
10,399 |
47,911 |
+335 |
Sep17 |
170614 |
32.31 |
32.51 |
32.20 |
32.33 |
unch |
5,985 |
33,013 |
+808 |
Oct17 |
170614 |
32.38 |
32.55 |
32.25 |
32.39 |
+0.01 |
2,055 |
17,714 |
-326 |
Dec17 |
170614 |
32.50 |
32.71 |
32.40 |
32.56 |
+0.03 |
25,208 |
138,403 |
+1,668 |
Jan18 |
170614 |
32.64 |
32.83 |
32.52 |
32.68 |
+0.01 |
3,089 |
14,866 |
-109 |
Mar18 |
170614 |
32.93 |
32.99 |
32.69 |
32.84 |
-0.01 |
1,549 |
14,585 |
+520 |
May18 |
170614 |
33.05 |
33.14 |
32.87 |
33.00 |
+0.01 |
321 |
5,876 |
-11 |
Jul18 |
170614 |
33.20 |
33.27 |
32.97 |
33.13 |
unch |
104 |
8,199 |
-4 |
Aug18 |
170614 |
33.25 |
33.27 |
32.96 |
33.13 |
-0.01 |
6 |
967 |
+4 |
Total Volume and Open Interest |
99,858 |
424,419 |
-6,445 |
Canola(WCE) |
Jul17 |
170614 |
511.3 |
512.6 |
508.5 |
509.6 |
-1.6 |
8,787 |
68,872 |
-4,376 |
Nov17 |
170614 |
484.8 |
486.0 |
481.0 |
481.8 |
-2.7 |
9,583 |
94,818 |
+2,370 |
Jan18 |
170614 |
491.2 |
491.6 |
486.9 |
487.6 |
-2.6 |
271 |
13,003 |
+178 |
Mar18 |
170614 |
496.7 |
496.7 |
492.5 |
493.1 |
-2.6 |
136 |
2,398 |
+87 |
May18 |
170614 |
495.3 |
495.3 |
495.3 |
495.3 |
-2.6 |
0 |
255 |
+0 |
Total Volume and Open Interest |
18,777 |
179,434 |
-1,741 |
Corn(CBOT) |
Jul17 |
170614 |
381.00 |
385.00 |
376.75 |
377.00 |
-4.00 |
371,345 |
477,069 |
-36,763 |
Sep17 |
170614 |
388.50 |
392.75 |
384.25 |
385.00 |
-3.50 |
189,451 |
388,990 |
+22,138 |
Dec17 |
170614 |
399.00 |
403.25 |
395.00 |
395.50 |
-3.50 |
147,056 |
389,243 |
+3,118 |
Mar18 |
170614 |
408.25 |
412.25 |
404.25 |
404.75 |
-3.50 |
17,803 |
87,448 |
+1,622 |
May18 |
170614 |
414.00 |
417.50 |
409.75 |
410.50 |
-3.50 |
1,884 |
16,736 |
+189 |
Jul18 |
170614 |
419.00 |
422.50 |
415.00 |
415.75 |
-3.25 |
3,534 |
46,850 |
+638 |
Sep18 |
170614 |
412.00 |
413.50 |
409.00 |
409.50 |
-3.00 |
326 |
6,376 |
+40 |
Dec18 |
170614 |
414.75 |
417.50 |
411.50 |
412.25 |
-2.50 |
3,844 |
30,397 |
+84 |
Mar19 |
170614 |
422.00 |
422.00 |
419.00 |
419.00 |
-2.00 |
3 |
652 |
+3 |
May19 |
170614 |
422.75 |
422.75 |
422.00 |
422.75 |
-1.75 |
1 |
216 |
+0 |
Total Volume and Open Interest |
735,257 |
1,444,924 |
-8,924 |
Wheat(CBOT) |
Jul17 |
170614 |
445.00 |
452.25 |
441.75 |
443.00 |
-2.00 |
110,890 |
168,015 |
-7,742 |
Sep17 |
170614 |
459.00 |
466.50 |
456.00 |
457.25 |
-2.00 |
54,449 |
135,017 |
+7,650 |
Dec17 |
170614 |
480.00 |
487.00 |
477.50 |
479.00 |
-1.75 |
23,873 |
94,632 |
+3,171 |
Mar18 |
170614 |
497.25 |
504.00 |
495.00 |
496.75 |
-1.50 |
4,171 |
26,323 |
+661 |
May18 |
170614 |
509.25 |
516.25 |
507.75 |
509.00 |
-1.75 |
1,424 |
7,726 |
+460 |
Jul18 |
170614 |
519.00 |
525.50 |
516.25 |
517.50 |
-2.75 |
1,474 |
13,496 |
+125 |
Total Volume and Open Interest |
196,351 |
447,696 |
+4,311 |
Wheat(KCBT) |
Jul17 |
170614 |
457.25 |
468.00 |
455.00 |
457.50 |
+0.50 |
38,602 |
115,539 |
-9,843 |
Sep17 |
170614 |
474.00 |
484.75 |
472.25 |
475.00 |
+0.75 |
26,369 |
73,565 |
+3,702 |
Dec17 |
170614 |
498.00 |
508.25 |
496.75 |
499.25 |
+1.00 |
13,426 |
54,723 |
+1,809 |
Mar18 |
170614 |
511.00 |
521.00 |
509.00 |
511.75 |
+0.75 |
2,460 |
21,210 |
+765 |
May18 |
170614 |
522.00 |
529.50 |
522.00 |
523.00 |
+1.25 |
276 |
5,013 |
+108 |
Jul18 |
170614 |
531.00 |
536.75 |
529.00 |
531.00 |
+0.75 |
580 |
8,129 |
+182 |
Sep18 |
170614 |
541.75 |
541.75 |
537.50 |
541.75 |
+0.75 |
170 |
493 |
+59 |
Total Volume and Open Interest |
81,889 |
279,032 |
-3,218 |
Wheat(MGE) |
Jul17 |
170614 |
627.00 |
645.75 |
623.25 |
627.50 |
-0.50 |
6,097 |
25,062 |
-1,554 |
Sep17 |
170614 |
634.25 |
651.50 |
630.50 |
634.50 |
unch |
4,443 |
24,420 |
+1,047 |
Dec17 |
170614 |
628.00 |
645.00 |
626.50 |
630.25 |
+1.50 |
2,192 |
16,231 |
+208 |
Mar18 |
170614 |
622.25 |
640.75 |
622.25 |
628.50 |
+3.25 |
941 |
7,980 |
+46 |
May18 |
170614 |
631.25 |
634.25 |
622.00 |
622.00 |
+2.75 |
338 |
3,289 |
-32 |
Jul18 |
170614 |
625.00 |
628.00 |
618.00 |
618.00 |
+3.00 |
108 |
1,305 |
+1 |
Total Volume and Open Interest |
14,122 |
78,579 |
-283 |
Oats(CBOT) |
Jul17 |
170614 |
254.00 |
256.25 |
252.50 |
255.50 |
+2.25 |
187 |
4,401 |
-52 |
Sep17 |
170614 |
244.00 |
246.25 |
244.00 |
245.75 |
+1.25 |
27 |
831 |
+8 |
Dec17 |
170614 |
241.75 |
243.75 |
241.50 |
242.75 |
+2.00 |
104 |
1,658 |
+24 |
Mar18 |
170614 |
237.50 |
241.25 |
237.50 |
239.75 |
+2.00 |
1 |
112 |
+0 |
Total Volume and Open Interest |
319 |
7,002 |
-20 |
Rough Rice(CBOT) |
Jul17 |
170614 |
11.24 |
11.26 |
10.86 |
11.03 |
-0.23 |
286 |
5,964 |
-60 |
Sep17 |
170614 |
11.53 |
11.53 |
11.08 |
11.31 |
-0.23 |
230 |
2,945 |
+156 |
Nov17 |
170614 |
11.70 |
11.70 |
11.55 |
11.55 |
-0.23 |
44 |
408 |
+10 |
Jan18 |
170614 |
11.68 |
11.93 |
11.68 |
11.68 |
-0.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
560 |
9,371 |
+106 |
Live Cattle(CME) |
Jun17 |
170614 |
126.885 |
127.000 |
124.500 |
124.500 |
-3.000 |
4,907 |
13,554 |
-1,512 |
Aug17 |
170614 |
120.300 |
120.430 |
117.885 |
117.885 |
-3.000 |
24,535 |
191,972 |
-1,662 |
Oct17 |
170614 |
116.885 |
116.900 |
114.430 |
114.800 |
-2.585 |
14,067 |
107,034 |
+701 |
Dec17 |
170614 |
117.450 |
117.500 |
115.080 |
115.535 |
-2.395 |
8,532 |
58,747 |
+156 |
Feb18 |
170614 |
117.850 |
117.885 |
115.330 |
115.850 |
-2.435 |
3,890 |
26,302 |
+467 |
Apr18 |
170614 |
115.550 |
115.550 |
113.300 |
113.800 |
-2.280 |
1,801 |
10,431 |
+224 |
Total Volume and Open Interest |
58,279 |
414,061 |
-1,570 |
Feeder Cattle(CME) |
Aug17 |
170614 |
149.100 |
149.400 |
145.550 |
146.130 |
-3.820 |
5,888 |
32,610 |
-577 |
Sep17 |
170614 |
148.800 |
149.000 |
145.200 |
145.700 |
-4.000 |
2,999 |
9,690 |
-90 |
Oct17 |
170614 |
147.700 |
147.735 |
143.830 |
144.100 |
-4.230 |
2,473 |
7,078 |
-246 |
Nov17 |
170614 |
146.600 |
146.600 |
142.750 |
142.850 |
-4.400 |
1,406 |
4,488 |
+298 |
Jan18 |
170614 |
140.185 |
140.200 |
136.685 |
137.550 |
-3.550 |
619 |
2,489 |
+2 |
Mar18 |
170614 |
137.580 |
137.785 |
135.250 |
135.785 |
-3.965 |
216 |
628 |
+62 |
Apr18 |
170614 |
136.985 |
136.985 |
135.785 |
135.785 |
-3.200 |
31 |
19 |
-10 |
Total Volume and Open Interest |
13,638 |
57,006 |
-558 |
Lean Hogs(CME) |
Jun17 |
170614 |
82.785 |
83.050 |
82.700 |
83.000 |
+0.215 |
3,018 |
12,827 |
-1,143 |
Jul17 |
170614 |
83.000 |
83.680 |
82.230 |
82.580 |
+0.295 |
23,564 |
43,199 |
-4,806 |
Aug17 |
170614 |
80.850 |
81.000 |
79.700 |
80.400 |
+0.170 |
24,427 |
81,828 |
+2,596 |
Oct17 |
170614 |
69.450 |
69.450 |
68.300 |
68.580 |
-0.500 |
8,390 |
53,611 |
+251 |
Dec17 |
170614 |
63.700 |
63.750 |
62.830 |
63.100 |
-0.450 |
4,722 |
29,049 |
+401 |
Feb18 |
170614 |
67.035 |
67.080 |
66.330 |
66.580 |
-0.420 |
2,007 |
12,767 |
+185 |
Apr18 |
170614 |
70.885 |
70.885 |
70.230 |
70.535 |
-0.350 |
2,572 |
12,386 |
+1,032 |
May18 |
170614 |
74.900 |
74.900 |
74.885 |
74.885 |
+0.035 |
17 |
171 |
+4 |
Total Volume and Open Interest |
69,873 |
251,463 |
-929 |
Class III Milk(CME) |
Jun17 |
170614 |
16.34 |
16.36 |
16.30 |
16.31 |
unch |
215 |
5,065 |
+29 |
Jul17 |
170614 |
16.70 |
16.70 |
16.50 |
16.61 |
-0.06 |
304 |
4,215 |
+126 |
Aug17 |
170614 |
17.33 |
17.33 |
17.12 |
17.27 |
unch |
170 |
3,821 |
+3 |
Sep17 |
170614 |
17.60 |
17.60 |
17.43 |
17.56 |
-0.01 |
162 |
3,468 |
+73 |
Oct17 |
170614 |
17.60 |
17.61 |
17.45 |
17.60 |
+0.01 |
120 |
2,801 |
+1 |
Nov17 |
170614 |
17.35 |
17.36 |
17.31 |
17.36 |
-0.03 |
68 |
2,489 |
+2 |
Dec17 |
170614 |
17.12 |
17.13 |
17.09 |
17.13 |
-0.02 |
56 |
2,452 |
+22 |
Jan18 |
170614 |
16.68 |
16.69 |
16.67 |
16.68 |
-0.04 |
68 |
747 |
-5 |
Feb18 |
170614 |
16.64 |
16.65 |
16.59 |
16.65 |
+0.02 |
11 |
717 |
-9 |
Mar18 |
170614 |
16.59 |
16.60 |
16.59 |
16.59 |
unch |
21 |
636 |
-10 |
Apr18 |
170614 |
16.51 |
16.51 |
16.51 |
16.51 |
unch |
0 |
517 |
+0 |
May18 |
170614 |
16.55 |
16.55 |
16.55 |
16.55 |
+0.03 |
0 |
489 |
+0 |
Jun18 |
170614 |
16.70 |
16.70 |
16.70 |
16.70 |
+0.10 |
0 |
434 |
+0 |
Total Volume and Open Interest |
1,195 |
28,421 |
+232 |
Cocoa(ICE) |
Jul17 |
170614 |
2017 |
2043 |
2001 |
2040 |
+18 |
18,759 |
26,296 |
-10,797 |
Sep17 |
170614 |
2048 |
2077 |
2033 |
2075 |
+19 |
37,386 |
114,686 |
+6,532 |
Dec17 |
170614 |
2065 |
2094 |
2051 |
2093 |
+21 |
7,063 |
53,801 |
-147 |
Mar18 |
170614 |
2088 |
2118 |
2075 |
2116 |
+20 |
2,787 |
23,874 |
-186 |
May18 |
170614 |
2106 |
2134 |
2093 |
2134 |
+20 |
746 |
9,783 |
-237 |
Jul18 |
170614 |
2128 |
2153 |
2123 |
2153 |
+20 |
427 |
7,783 |
+39 |
Sep18 |
170614 |
2145 |
2172 |
2145 |
2172 |
+20 |
216 |
6,597 |
+192 |
Total Volume and Open Interest |
67,407 |
254,024 |
-4,607 |
Coffee "C"(ICE) |
Jul17 |
170614 |
126.50 |
127.90 |
125.30 |
125.55 |
-0.85 |
37,611 |
52,266 |
-10,666 |
Sep17 |
170614 |
128.25 |
130.00 |
127.55 |
127.75 |
-0.90 |
35,789 |
91,970 |
+13,287 |
Dec17 |
170614 |
132.05 |
133.30 |
131.00 |
131.15 |
-0.95 |
4,832 |
38,837 |
+399 |
Mar18 |
170614 |
135.80 |
136.75 |
134.50 |
134.65 |
-0.90 |
2,473 |
17,150 |
+231 |
May18 |
170614 |
137.80 |
139.05 |
136.85 |
136.95 |
-0.95 |
981 |
10,733 |
+18 |
Jul18 |
170614 |
140.00 |
140.90 |
139.15 |
139.20 |
-0.85 |
285 |
3,167 |
+6 |
Total Volume and Open Interest |
82,359 |
223,585 |
+3,474 |
Orange Juice(ICE) |
Jul17 |
170614 |
141.05 |
141.50 |
139.00 |
140.25 |
-0.80 |
687 |
6,206 |
-112 |
Sep17 |
170614 |
138.45 |
139.55 |
137.40 |
138.05 |
-1.40 |
307 |
3,949 |
+184 |
Nov17 |
170614 |
138.00 |
139.25 |
137.50 |
137.75 |
-1.10 |
31 |
1,511 |
+14 |
Jan18 |
170614 |
138.25 |
138.50 |
137.50 |
137.65 |
-0.75 |
5 |
672 |
+0 |
Mar18 |
170614 |
138.65 |
138.65 |
138.60 |
138.60 |
-0.45 |
0 |
187 |
+0 |
May18 |
170614 |
139.20 |
139.20 |
139.20 |
139.20 |
-0.45 |
0 |
135 |
+0 |
Total Volume and Open Interest |
1,030 |
12,660 |
+86 |
Sugar #11(ICE) |
Jul17 |
170614 |
13.74 |
13.81 |
13.36 |
13.62 |
-0.17 |
94,679 |
233,174 |
-24,095 |
Oct17 |
170614 |
13.97 |
13.99 |
13.61 |
13.85 |
-0.17 |
70,656 |
323,787 |
+30,342 |
Mar18 |
170614 |
14.66 |
14.66 |
14.33 |
14.54 |
-0.12 |
20,073 |
146,472 |
+1,622 |
May18 |
170614 |
14.62 |
14.62 |
14.32 |
14.52 |
-0.09 |
5,807 |
47,485 |
+596 |
Jul18 |
170614 |
14.62 |
14.65 |
14.37 |
14.56 |
-0.05 |
3,928 |
30,862 |
+995 |
Oct18 |
170614 |
14.89 |
14.91 |
14.62 |
14.82 |
-0.02 |
1,755 |
34,800 |
+874 |
Mar19 |
170614 |
15.26 |
15.45 |
15.13 |
15.33 |
+0.02 |
374 |
15,692 |
+246 |
May19 |
170614 |
15.33 |
15.58 |
15.26 |
15.43 |
+0.05 |
16 |
3,903 |
-2 |
Total Volume and Open Interest |
197,327 |
845,452 |
+10,587 |
London Cocoa(LCE) |
Jul17 |
170614 |
1622 |
1633 |
1608 |
1630 |
+8 |
21,753 |
71,034 |
-5,252 |
Sep17 |
170614 |
1623 |
1640 |
1615 |
1638 |
+9 |
22,436 |
54,358 |
+867 |
Dec17 |
170614 |
1645 |
1656 |
1632 |
1654 |
+9 |
9,150 |
60,995 |
+839 |
Mar18 |
170614 |
1659 |
1670 |
1648 |
1670 |
+11 |
5,478 |
45,008 |
+1,293 |
May18 |
170614 |
1678 |
1685 |
1668 |
1684 |
+11 |
1,178 |
14,677 |
-50 |
Jul18 |
170614 |
1692 |
1698 |
1682 |
1698 |
+11 |
138 |
8,981 |
+36 |
Sep18 |
170614 |
1704 |
1710 |
1695 |
1710 |
+11 |
95 |
7,546 |
-2 |
Total Volume and Open Interest |
60,228 |
266,484 |
-2,269 |
London Sugar(LCE) |
Aug17 |
170614 |
402.90 |
405.00 |
395.60 |
401.60 |
-4.30 |
6,071 |
45,781 |
-492 |
Oct17 |
170614 |
392.40 |
392.90 |
384.60 |
390.20 |
-4.80 |
2,884 |
27,888 |
+220 |
Dec17 |
170614 |
393.00 |
393.80 |
387.10 |
391.90 |
-4.00 |
835 |
10,759 |
+234 |
Mar18 |
170614 |
397.50 |
398.20 |
391.80 |
396.60 |
-2.90 |
354 |
6,708 |
+92 |
May18 |
170614 |
402.00 |
402.10 |
397.30 |
402.10 |
-2.10 |
101 |
3,036 |
-19 |
Total Volume and Open Interest |
10,424 |
97,230 |
+66 |
Cotton(ICE) |
Jul17 |
170614 |
74.47 |
74.83 |
73.40 |
73.50 |
-0.98 |
19,054 |
51,842 |
-6,429 |
Oct17 |
170614 |
74.07 |
74.07 |
72.53 |
72.92 |
-0.94 |
6 |
98 |
-1 |
Dec17 |
170614 |
71.82 |
72.00 |
70.86 |
70.95 |
-0.87 |
16,594 |
151,106 |
+6,237 |
Mar18 |
170614 |
71.71 |
71.90 |
70.93 |
71.02 |
-0.79 |
1,541 |
21,233 |
+1,262 |
May18 |
170614 |
72.05 |
72.10 |
71.24 |
71.32 |
-0.72 |
96 |
2,069 |
+16 |
Jul18 |
170614 |
72.25 |
72.25 |
71.50 |
71.55 |
-0.71 |
12 |
3,496 |
+0 |
Total Volume and Open Interest |
37,304 |
234,071 |
+1,086 |
Lumber(CME) |
Jul17 |
170614 |
368.9 |
370.0 |
365.6 |
368.0 |
-0.9 |
348 |
2,632 |
-94 |
Sep17 |
170614 |
358.5 |
359.8 |
354.8 |
357.6 |
-0.9 |
122 |
1,247 |
+35 |
Nov17 |
170614 |
346.2 |
349.0 |
345.6 |
347.0 |
-1.2 |
33 |
570 |
+0 |
Jan18 |
170614 |
351.9 |
353.7 |
351.9 |
351.9 |
-1.0 |
4 |
77 |
+2 |
Total Volume and Open Interest |
507 |
4,559 |
-57 |
Crude Oil(NYM) |
Jul17 |
170614 |
45.94 |
46.49 |
44.54 |
44.73 |
-1.73 |
666,765 |
290,323 |
-48,362 |
Aug17 |
170614 |
46.13 |
46.68 |
44.74 |
44.93 |
-1.74 |
190,689 |
396,386 |
+20,002 |
Sep17 |
170614 |
46.38 |
46.85 |
44.96 |
45.14 |
-1.75 |
81,441 |
253,258 |
+14,605 |
Oct17 |
170614 |
46.50 |
47.00 |
45.16 |
45.34 |
-1.73 |
28,039 |
99,822 |
-3,277 |
Nov17 |
170614 |
46.69 |
47.17 |
45.37 |
45.58 |
-1.69 |
23,337 |
104,762 |
+3,520 |
Dec17 |
170614 |
46.90 |
47.37 |
45.59 |
45.82 |
-1.63 |
61,019 |
308,479 |
-11 |
Jan18 |
170614 |
47.14 |
47.50 |
45.90 |
46.05 |
-1.58 |
13,366 |
80,073 |
+819 |
Feb18 |
170614 |
47.32 |
47.69 |
46.01 |
46.24 |
-1.55 |
7,651 |
37,815 |
-238 |
Mar18 |
170614 |
47.44 |
47.76 |
46.21 |
46.41 |
-1.51 |
9,960 |
57,364 |
+478 |
Apr18 |
170614 |
47.57 |
47.84 |
46.38 |
46.54 |
-1.46 |
2,829 |
20,205 |
+704 |
May18 |
170614 |
47.68 |
47.91 |
46.46 |
46.64 |
-1.41 |
2,436 |
25,384 |
+907 |
Jun18 |
170614 |
47.74 |
47.96 |
46.49 |
46.74 |
-1.36 |
17,435 |
121,370 |
+606 |
Jul18 |
170614 |
46.72 |
46.91 |
46.72 |
46.82 |
-1.31 |
1,814 |
18,070 |
+213 |
Aug18 |
170614 |
46.90 |
46.90 |
46.90 |
46.90 |
-1.26 |
1,413 |
14,628 |
-229 |
Sep18 |
170614 |
46.97 |
46.97 |
46.97 |
46.97 |
-1.22 |
2,086 |
27,866 |
+218 |
Oct18 |
170614 |
48.01 |
48.01 |
46.83 |
47.04 |
-1.18 |
564 |
11,742 |
-98 |
Total Volume and Open Interest |
1,144,967 |
2,181,991 |
-13,395 |
e-miNY Crude Oil(NYM) |
Jul17 |
170614 |
45.975 |
46.500 |
44.525 |
44.725 |
-1.725 |
11,146 |
4,683 |
-105 |
Aug17 |
170614 |
46.150 |
46.625 |
44.750 |
44.925 |
-1.750 |
784 |
938 |
+14 |
Sep17 |
170614 |
46.300 |
46.800 |
45.000 |
45.150 |
-1.750 |
72 |
559 |
+7 |
Oct17 |
170614 |
46.500 |
46.675 |
45.175 |
45.350 |
-1.725 |
15 |
290 |
+4 |
Nov17 |
170614 |
45.650 |
45.675 |
45.575 |
45.575 |
-1.700 |
0 |
79 |
+0 |
Dec17 |
170614 |
46.975 |
47.225 |
45.750 |
45.825 |
-1.625 |
3 |
363 |
-1 |
Jan18 |
170614 |
46.000 |
46.050 |
46.000 |
46.050 |
-1.575 |
1 |
74 |
+0 |
Feb18 |
170614 |
46.250 |
46.250 |
46.250 |
46.250 |
-1.550 |
0 |
32 |
+0 |
Mar18 |
170614 |
46.400 |
47.800 |
46.400 |
46.400 |
-1.525 |
2 |
15 |
+0 |
Apr18 |
170614 |
46.550 |
46.550 |
46.550 |
46.550 |
-1.450 |
0 |
43 |
+0 |
Total Volume and Open Interest |
12,027 |
7,253 |
-81 |
NY Harbor ULSD(NYM) |
Jul17 |
170614 |
144.12 |
145.75 |
140.62 |
141.02 |
-3.75 |
61,255 |
85,549 |
-3,364 |
Aug17 |
170614 |
145.00 |
146.44 |
141.39 |
141.80 |
-3.68 |
34,788 |
78,940 |
+3,737 |
Sep17 |
170614 |
145.82 |
147.41 |
142.47 |
142.90 |
-3.66 |
26,258 |
51,220 |
+3,934 |
Oct17 |
170614 |
146.91 |
148.50 |
143.65 |
144.05 |
-3.71 |
9,246 |
23,853 |
+176 |
Nov17 |
170614 |
148.04 |
149.67 |
144.85 |
145.25 |
-3.77 |
6,587 |
19,864 |
-206 |
Dec17 |
170614 |
149.27 |
150.80 |
145.97 |
146.37 |
-3.81 |
15,591 |
56,610 |
+1,186 |
Jan18 |
170614 |
150.15 |
151.53 |
147.35 |
147.57 |
-3.82 |
4,753 |
15,297 |
+1,014 |
Feb18 |
170614 |
151.76 |
152.00 |
148.13 |
148.35 |
-3.81 |
2,150 |
6,063 |
+109 |
Mar18 |
170614 |
151.83 |
152.31 |
148.26 |
148.54 |
-3.78 |
2,948 |
11,595 |
+1,312 |
Apr18 |
170614 |
151.50 |
151.71 |
147.86 |
148.09 |
-3.70 |
540 |
5,605 |
+2 |
May18 |
170614 |
151.37 |
151.37 |
147.89 |
148.02 |
-3.59 |
100 |
3,190 |
+5 |
Jun18 |
170614 |
151.76 |
152.10 |
148.01 |
148.27 |
-3.49 |
535 |
16,202 |
-27 |
Jul18 |
170614 |
150.08 |
150.08 |
148.50 |
148.75 |
-3.42 |
45 |
1,266 |
-2 |
Aug18 |
170614 |
150.37 |
150.37 |
149.30 |
149.31 |
-3.34 |
32 |
1,111 |
+14 |
Total Volume and Open Interest |
165,694 |
398,429 |
+8,355 |
RBOB Gasoline(NYM) |
Jul17 |
170614 |
148.56 |
149.90 |
142.92 |
143.27 |
-6.68 |
71,649 |
101,695 |
-9,665 |
Aug17 |
170614 |
148.11 |
149.43 |
142.81 |
143.15 |
-6.25 |
53,183 |
79,478 |
+7,760 |
Sep17 |
170614 |
146.97 |
148.27 |
142.16 |
142.63 |
-5.62 |
37,828 |
63,068 |
+3,360 |
Oct17 |
170614 |
137.30 |
138.69 |
133.28 |
133.92 |
-4.61 |
16,529 |
44,092 |
+455 |
Nov17 |
170614 |
135.43 |
136.57 |
131.61 |
132.17 |
-4.46 |
8,372 |
29,939 |
+906 |
Dec17 |
170614 |
134.21 |
135.32 |
130.55 |
131.02 |
-4.33 |
7,963 |
36,984 |
+331 |
Jan18 |
170614 |
134.45 |
135.06 |
131.04 |
131.38 |
-4.22 |
1,098 |
6,064 |
+186 |
Feb18 |
170614 |
135.55 |
136.10 |
132.47 |
132.66 |
-4.15 |
449 |
5,508 |
+111 |
Mar18 |
170614 |
137.55 |
137.55 |
134.53 |
134.74 |
-4.07 |
333 |
4,667 |
+43 |
Apr18 |
170614 |
156.01 |
156.01 |
152.19 |
152.57 |
-3.89 |
578 |
4,859 |
+25 |
Total Volume and Open Interest |
198,770 |
397,402 |
+3,890 |
e-miNY RBOB Gasoline(NYM) |
Jul17 |
170614 |
143.30 |
150.20 |
143.30 |
143.30 |
-6.70 |
1 |
1 |
+0 |
Aug17 |
170614 |
143.20 |
143.20 |
143.15 |
143.20 |
-6.20 |
|
|
|
Sep17 |
170614 |
142.60 |
142.63 |
142.60 |
142.60 |
-5.70 |
|
|
|
Oct17 |
170614 |
133.90 |
133.92 |
133.90 |
133.90 |
-4.60 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jul17 |
170614 |
2.962 |
2.989 |
2.916 |
2.933 |
-0.033 |
163,496 |
211,088 |
-19,194 |
Aug17 |
170614 |
2.990 |
3.007 |
2.936 |
2.953 |
-0.036 |
86,253 |
193,740 |
+14,469 |
Sep17 |
170614 |
2.970 |
2.989 |
2.922 |
2.937 |
-0.035 |
71,479 |
169,951 |
+11,335 |
Oct17 |
170614 |
2.997 |
3.013 |
2.949 |
2.962 |
-0.038 |
45,838 |
184,150 |
+29 |
Nov17 |
170614 |
3.069 |
3.085 |
3.023 |
3.037 |
-0.035 |
17,697 |
72,670 |
+2,906 |
Dec17 |
170614 |
3.208 |
3.217 |
3.161 |
3.175 |
-0.035 |
11,316 |
67,213 |
-434 |
Jan18 |
170614 |
3.301 |
3.303 |
3.249 |
3.263 |
-0.033 |
21,743 |
112,080 |
+2,117 |
Feb18 |
170614 |
3.282 |
3.287 |
3.240 |
3.249 |
-0.034 |
9,796 |
45,083 |
-500 |
Mar18 |
170614 |
3.235 |
3.235 |
3.187 |
3.196 |
-0.036 |
16,286 |
73,996 |
+1,347 |
Apr18 |
170614 |
2.881 |
2.887 |
2.854 |
2.856 |
-0.026 |
9,633 |
88,466 |
-142 |
May18 |
170614 |
2.836 |
2.853 |
2.825 |
2.827 |
-0.024 |
5,410 |
39,935 |
+0 |
Jun18 |
170614 |
2.862 |
2.883 |
2.856 |
2.857 |
-0.024 |
2,582 |
21,988 |
-528 |
Jul18 |
170614 |
2.885 |
2.915 |
2.885 |
2.887 |
-0.025 |
1,575 |
25,281 |
+681 |
Aug18 |
170614 |
2.901 |
2.919 |
2.894 |
2.896 |
-0.024 |
105 |
19,928 |
-11 |
Sep18 |
170614 |
2.879 |
2.900 |
2.873 |
2.875 |
-0.024 |
168 |
17,601 |
+87 |
Oct18 |
170614 |
2.895 |
2.918 |
2.886 |
2.893 |
-0.023 |
1,243 |
41,946 |
-19 |
Total Volume and Open Interest |
466,855 |
1,474,978 |
+12,095 |
Brent Crude Oil(ICE) |
Aug17 |
170614 |
48.18 |
48.69 |
46.74 |
47.00 |
-1.72 |
316,560 |
452,299 |
-36,818 |
Sep17 |
170614 |
48.55 |
48.98 |
47.02 |
47.29 |
-1.76 |
205,897 |
444,220 |
+20,673 |
Oct17 |
170614 |
48.81 |
49.26 |
47.33 |
47.61 |
-1.72 |
96,884 |
201,222 |
+942 |
Nov17 |
170614 |
49.12 |
49.52 |
47.62 |
47.91 |
-1.68 |
56,074 |
121,614 |
+3,300 |
Dec17 |
170614 |
49.35 |
49.76 |
47.89 |
48.20 |
-1.63 |
148,552 |
331,206 |
-2,228 |
Jan18 |
170614 |
49.56 |
49.97 |
48.14 |
48.45 |
-1.58 |
27,876 |
69,181 |
-830 |
Feb18 |
170614 |
49.84 |
50.12 |
48.36 |
48.67 |
-1.52 |
13,385 |
56,776 |
-175 |
Mar18 |
170614 |
49.88 |
50.25 |
48.56 |
48.87 |
-1.45 |
13,592 |
56,226 |
+459 |
Apr18 |
170614 |
50.00 |
50.36 |
48.72 |
49.04 |
-1.39 |
5,000 |
24,755 |
+911 |
May18 |
170614 |
50.26 |
50.27 |
49.17 |
49.17 |
-1.34 |
4,554 |
25,088 |
-737 |
Jun18 |
170614 |
50.21 |
50.49 |
48.99 |
49.29 |
-1.28 |
23,013 |
113,147 |
-177 |
Jul18 |
170614 |
49.42 |
49.42 |
49.42 |
49.42 |
-1.23 |
1,710 |
22,560 |
+322 |
Aug18 |
170614 |
49.54 |
49.54 |
49.54 |
49.54 |
-1.18 |
1,638 |
16,840 |
+408 |
Sep18 |
170614 |
50.27 |
50.27 |
49.62 |
49.62 |
-1.13 |
3,097 |
27,034 |
-243 |
Total Volume and Open Interest |
972,980 |
2,467,721 |
-12,048 |
Gas Oil(ICE) |
Jul17 |
170614 |
427.25 |
432.00 |
418.00 |
418.75 |
-7.25 |
100,608 |
141,016 |
-176 |
Aug17 |
170614 |
428.75 |
433.25 |
419.50 |
420.00 |
-7.50 |
59,823 |
110,802 |
+5,368 |
Sep17 |
170614 |
431.00 |
435.50 |
421.75 |
422.00 |
-8.00 |
31,973 |
81,605 |
+5,783 |
Oct17 |
170614 |
434.00 |
438.25 |
424.50 |
424.75 |
-8.25 |
18,012 |
64,675 |
+1,935 |
Nov17 |
170614 |
436.25 |
439.50 |
426.00 |
426.25 |
-8.25 |
9,262 |
40,664 |
-997 |
Dec17 |
170614 |
438.25 |
440.75 |
427.25 |
427.50 |
-8.25 |
29,251 |
121,067 |
+2,200 |
Jan18 |
170614 |
439.50 |
442.75 |
429.75 |
429.75 |
-8.50 |
4,209 |
23,830 |
+917 |
Feb18 |
170614 |
441.25 |
444.75 |
432.00 |
432.00 |
-8.50 |
1,678 |
14,658 |
+86 |
Mar18 |
170614 |
443.50 |
446.50 |
434.00 |
434.00 |
-8.25 |
1,404 |
18,842 |
+27 |
Apr18 |
170614 |
444.50 |
447.75 |
435.25 |
435.25 |
-8.25 |
1,285 |
8,391 |
-112 |
Total Volume and Open Interest |
271,036 |
822,060 |
+5,495 |
Ethanol(CBOT) |
Jul17 |
170614 |
1.587 |
1.588 |
1.548 |
1.549 |
-0.017 |
185 |
1,113 |
-2 |
Aug17 |
170614 |
1.572 |
1.572 |
1.548 |
1.550 |
-0.015 |
9 |
540 |
+5 |
Sep17 |
170614 |
1.547 |
1.547 |
1.540 |
1.547 |
-0.015 |
3 |
278 |
+3 |
Oct17 |
170614 |
1.540 |
1.540 |
1.540 |
1.540 |
-0.015 |
0 |
232 |
+0 |
Nov17 |
170614 |
1.524 |
1.524 |
1.524 |
1.524 |
-0.015 |
0 |
150 |
+0 |
Dec17 |
170614 |
1.509 |
1.509 |
1.509 |
1.509 |
-0.015 |
0 |
348 |
+0 |
Jan18 |
170614 |
1.498 |
1.498 |
1.498 |
1.498 |
-0.015 |
|
|
|
Feb18 |
170614 |
1.498 |
1.498 |
1.498 |
1.498 |
-0.015 |
|
|
|
Total Volume and Open Interest |
197 |
2,664 |
+6 |
WTI Crude Oil(ICE) |
Jul17 |
170614 |
45.90 |
46.48 |
44.54 |
44.73 |
-1.73 |
30,533 |
45,763 |
-6,936 |
Aug17 |
170614 |
46.15 |
46.66 |
44.74 |
44.93 |
-1.74 |
59,869 |
83,265 |
-833 |
Sep17 |
170614 |
46.37 |
46.84 |
44.95 |
45.14 |
-1.75 |
28,705 |
64,413 |
+871 |
Oct17 |
170614 |
46.55 |
46.99 |
45.16 |
45.34 |
-1.73 |
10,836 |
27,405 |
+583 |
Nov17 |
170614 |
46.75 |
47.16 |
45.38 |
45.58 |
-1.69 |
6,707 |
11,904 |
+586 |
Dec17 |
170614 |
46.91 |
47.36 |
45.60 |
45.82 |
-1.63 |
19,651 |
121,412 |
-580 |
Jan18 |
170614 |
47.11 |
47.52 |
45.82 |
46.05 |
-1.58 |
2,668 |
13,657 |
+251 |
Feb18 |
170614 |
47.28 |
47.60 |
46.02 |
46.24 |
-1.55 |
703 |
4,627 |
-12 |
Mar18 |
170614 |
47.58 |
47.69 |
46.41 |
46.41 |
-1.51 |
701 |
10,870 |
+15 |
Apr18 |
170614 |
46.54 |
46.54 |
46.54 |
46.54 |
-1.46 |
312 |
2,235 |
-79 |
May18 |
170614 |
46.64 |
46.64 |
46.64 |
46.64 |
-1.41 |
96 |
1,315 |
+46 |
Jun18 |
170614 |
47.81 |
47.81 |
46.74 |
46.74 |
-1.36 |
2,905 |
40,593 |
-561 |
Jul18 |
170614 |
46.82 |
46.82 |
46.82 |
46.82 |
-1.31 |
39 |
1,012 |
+16 |
Aug18 |
170614 |
46.90 |
46.90 |
46.90 |
46.90 |
-1.26 |
6 |
1,563 |
-5 |
Sep18 |
170614 |
46.97 |
46.97 |
46.97 |
46.97 |
-1.22 |
113 |
2,195 |
+1 |
Oct18 |
170614 |
47.04 |
47.04 |
47.04 |
47.04 |
-1.18 |
7 |
1,509 |
-1 |
Total Volume and Open Interest |
170,733 |
583,273 |
-8,517 |
US Dollar Index(ICE) |
Jun17 |
170614 |
97.005 |
97.110 |
96.305 |
96.920 |
-0.022 |
24,182 |
70,270 |
-6,081 |
Sep17 |
170614 |
96.725 |
96.810 |
96.020 |
96.590 |
-0.088 |
9,942 |
13,471 |
+4,862 |
Dec17 |
170614 |
96.525 |
96.590 |
95.865 |
96.385 |
-0.077 |
66 |
681 |
+12 |
Total Volume and Open Interest |
34,191 |
84,613 |
-1,206 |
Australian Dollar(CME) |
Jun17 |
170614 |
75.34 |
76.36 |
75.32 |
75.91 |
+0.52 |
59,242 |
113,920 |
-3,242 |
Sep17 |
170614 |
75.25 |
76.25 |
75.23 |
75.81 |
+0.52 |
10,989 |
16,132 |
+5,863 |
Dec17 |
170614 |
75.20 |
76.20 |
75.18 |
75.72 |
+0.50 |
21 |
252 |
+4 |
Total Volume and Open Interest |
70,368 |
131,129 |
+2,602 |
British Pound(CME) |
Jun17 |
170614 |
127.54 |
128.21 |
127.24 |
127.48 |
-0.08 |
126,191 |
190,595 |
-19,289 |
Sep17 |
170614 |
127.91 |
128.56 |
127.61 |
127.84 |
-0.08 |
39,003 |
59,920 |
+19,303 |
Dec17 |
170614 |
128.65 |
128.88 |
128.00 |
128.20 |
-0.10 |
401 |
646 |
-35 |
Total Volume and Open Interest |
166,131 |
252,392 |
+31 |
Canadian Dollar(CME) |
Jun17 |
170614 |
75.54 |
75.97 |
75.36 |
75.49 |
-0.10 |
99,480 |
161,018 |
-8,087 |
Sep17 |
170614 |
75.66 |
76.09 |
75.48 |
75.61 |
-0.10 |
30,529 |
44,632 |
+8,042 |
Dec17 |
170614 |
75.78 |
76.18 |
75.58 |
75.71 |
-0.12 |
254 |
3,271 |
+6 |
Mar18 |
170614 |
76.10 |
76.26 |
75.78 |
75.80 |
-0.12 |
36 |
312 |
+11 |
Total Volume and Open Interest |
130,856 |
209,886 |
+154 |
Japanese Yen(CME) |
Jun17 |
170614 |
90.87 |
91.92 |
90.64 |
91.29 |
+0.33 |
121,460 |
168,219 |
-5,773 |
Sep17 |
170614 |
91.24 |
92.28 |
91.02 |
91.66 |
+0.33 |
19,033 |
42,746 |
+5,540 |
Dec17 |
170614 |
91.74 |
92.59 |
91.46 |
92.06 |
+0.33 |
18 |
293 |
+17 |
Total Volume and Open Interest |
140,746 |
212,480 |
-240 |
Swiss Franc(CME) |
Jun17 |
170614 |
103.27 |
103.76 |
102.74 |
102.92 |
-0.38 |
27,107 |
42,700 |
-5,930 |
Sep17 |
170614 |
103.88 |
104.37 |
103.36 |
103.53 |
-0.38 |
11,515 |
13,194 |
+9,801 |
Dec17 |
170614 |
104.30 |
104.81 |
104.15 |
104.15 |
-0.39 |
0 |
78 |
+0 |
Total Volume and Open Interest |
38,622 |
55,990 |
+3,871 |
EuroFX(CME) |
Jun17 |
170614 |
112.12 |
112.99 |
111.96 |
112.19 |
+0.03 |
170,480 |
361,160 |
-18,484 |
Sep17 |
170614 |
112.67 |
113.54 |
112.51 |
112.74 |
+0.04 |
47,821 |
98,548 |
+23,421 |
Dec17 |
170614 |
113.73 |
114.06 |
113.08 |
113.29 |
+0.03 |
400 |
1,187 |
+139 |
Total Volume and Open Interest |
219,566 |
463,924 |
+4,969 |
Mexican Peso(CME) |
Jun17 |
170614 |
553.63 |
558.25 |
553.13 |
556.00 |
+2.75 |
36,093 |
133,464 |
-8,747 |
Jul17 |
170614 |
553.63 |
555.38 |
552.38 |
553.75 |
+2.75 |
0 |
58 |
+0 |
Total Volume and Open Interest |
51,197 |
202,836 |
+1,450 |
Brazilian Real(CME) |
Jul17 |
170614 |
300.95 |
304.95 |
300.65 |
303.40 |
+2.35 |
2,487 |
16,388 |
+451 |
Aug17 |
170614 |
303.00 |
303.00 |
299.05 |
301.55 |
+2.20 |
4 |
6 |
+2 |
Sep17 |
170614 |
297.10 |
299.65 |
297.05 |
299.65 |
+2.30 |
10 |
1,354 |
+0 |
Oct17 |
170614 |
298.45 |
298.45 |
298.45 |
298.45 |
+2.45 |
|
|
|
Total Volume and Open Interest |
2,501 |
17,748 |
+453 |
30-Year T-Bonds(CBOT) |
Jun17 |
170614 |
155~130 |
157~130 |
155~120 |
156~290 |
+1~190 |
6,700 |
4,851 |
-3,117 |
Sep17 |
170614 |
153~310 |
156~050 |
153~290 |
155~200 |
+1~190 |
241,358 |
714,785 |
+528 |
Dec17 |
170614 |
154~290 |
154~290 |
154~290 |
154~290 |
+1~190 |
0 |
1 |
+0 |
Total Volume and Open Interest |
248,058 |
719,637 |
-2,589 |
10-Year T-Notes(CBOT) |
Jun17 |
170614 |
126~180 |
127~175 |
126~180 |
127~035 |
+0~160 |
7,971 |
53,201 |
-3,446 |
Sep17 |
170614 |
126~110 |
127~080 |
126~105 |
126~295 |
+0~175 |
1,072,960 |
3,100,268 |
+14,163 |
Dec17 |
170614 |
126~195 |
126~245 |
126~175 |
126~175 |
+0~175 |
0 |
13 |
+0 |
Total Volume and Open Interest |
1,080,931 |
3,153,482 |
+10,717 |
5-Year T-Notes(CBOT) |
Jun17 |
170614 |
118~224 |
119~056 |
118~216 |
118~292 |
+0~074 |
6,040 |
53,285 |
-2,436 |
Sep17 |
170614 |
118~064 |
118~246 |
118~060 |
118~150 |
+0~080 |
584,857 |
3,100,153 |
+25,491 |
Dec17 |
170614 |
118~050 |
118~050 |
118~050 |
118~050 |
+0~080 |
|
|
|
Total Volume and Open Interest |
590,897 |
3,153,438 |
+23,055 |
2 Year T-Notes(CBOT) |
Jun17 |
170614 |
108~084 |
108~130 |
108~084 |
108~094 |
+0~012 |
9,259 |
11,795 |
-4,512 |
Sep17 |
170614 |
108~030 |
108~092 |
108~030 |
108~052 |
+0~016 |
303,875 |
1,387,163 |
+4,815 |
Dec17 |
170614 |
108~052 |
108~052 |
108~052 |
108~052 |
+0~016 |
|
|
|
Total Volume and Open Interest |
313,134 |
1,398,958 |
+303 |
Eurodollars(CME) |
Jun17 |
170614 |
98.728 |
98.750 |
98.725 |
98.728 |
-0.003 |
262,313 |
1,488,468 |
-26,838 |
Sep17 |
170614 |
98.640 |
98.700 |
98.640 |
98.670 |
+0.025 |
182,885 |
1,378,605 |
+2,214 |
Dec17 |
170614 |
98.560 |
98.630 |
98.555 |
98.590 |
+0.030 |
229,913 |
1,709,039 |
+3,373 |
Mar18 |
170614 |
98.480 |
98.570 |
98.475 |
98.525 |
+0.040 |
142,890 |
1,115,119 |
-7,685 |
Jun18 |
170614 |
98.390 |
98.500 |
98.385 |
98.450 |
+0.050 |
176,360 |
1,055,333 |
+7,394 |
Sep18 |
170614 |
98.320 |
98.435 |
98.315 |
98.380 |
+0.055 |
122,200 |
1,065,190 |
+5,412 |
Dec18 |
170614 |
98.230 |
98.350 |
98.225 |
98.290 |
+0.055 |
180,369 |
1,412,551 |
-1,314 |
Mar19 |
170614 |
98.180 |
98.300 |
98.170 |
98.240 |
+0.060 |
98,950 |
813,254 |
+4,516 |
Jun19 |
170614 |
98.125 |
98.250 |
98.115 |
98.185 |
+0.060 |
94,151 |
725,651 |
+4,995 |
Sep19 |
170614 |
98.075 |
98.195 |
98.065 |
98.135 |
+0.060 |
98,015 |
622,446 |
-22,027 |
Dec19 |
170614 |
98.005 |
98.140 |
97.995 |
98.070 |
+0.065 |
106,994 |
767,049 |
+7,185 |
Mar20 |
170614 |
97.965 |
98.095 |
97.955 |
98.035 |
+0.065 |
60,362 |
459,339 |
+5,227 |
Jun20 |
170614 |
97.925 |
98.055 |
97.920 |
97.995 |
+0.065 |
47,886 |
280,551 |
-11,721 |
Sep20 |
170614 |
97.885 |
98.015 |
97.880 |
97.960 |
+0.070 |
35,370 |
228,047 |
-741 |
Dec20 |
170614 |
97.830 |
97.970 |
97.825 |
97.910 |
+0.075 |
47,012 |
289,704 |
-22,864 |
Mar21 |
170614 |
97.795 |
97.925 |
97.790 |
97.880 |
+0.080 |
21,878 |
148,002 |
+2,504 |
Jun21 |
170614 |
97.755 |
97.885 |
97.750 |
97.845 |
+0.080 |
21,765 |
150,413 |
+4,037 |
Sep21 |
170614 |
97.715 |
97.845 |
97.710 |
97.805 |
+0.080 |
16,651 |
83,139 |
-694 |
Total Volume and Open Interest |
2,001,382 |
14,140,618 |
-43,169 |
Ultra T-Bond(CBOT) |
Jun17 |
170614 |
167~04 |
169~03 |
167~04 |
168~18 |
+2~12 |
2,802 |
16,204 |
-1,128 |
Sep17 |
170614 |
165~03 |
168~06 |
165~01 |
167~18 |
+2~12 |
61,145 |
749,694 |
+861 |
Dec17 |
170614 |
166~18 |
166~18 |
166~18 |
166~18 |
+2~12 |
|
|
|
Total Volume and Open Interest |
63,947 |
765,898 |
-267 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170614 |
136~310 |
137~280 |
136~310 |
137~155 |
+0~270 |
241 |
1,732 |
-209 |
Sep17 |
170614 |
135~240 |
137~020 |
135~230 |
136~200 |
+0~265 |
72,190 |
361,906 |
-627 |
Dec17 |
170614 |
136~200 |
136~200 |
136~200 |
136~200 |
+0~265 |
|
|
|
Total Volume and Open Interest |
72,431 |
363,638 |
-836 |
30 Day Federal Funds(CBOT) |
Jun17 |
170614 |
98.967 |
98.975 |
98.960 |
98.963 |
-0.005 |
2,498 |
78,615 |
+910 |
Jul17 |
170614 |
98.860 |
98.875 |
98.850 |
98.855 |
-0.005 |
39,747 |
449,902 |
+22,111 |
Aug17 |
170614 |
98.850 |
98.870 |
98.845 |
98.850 |
-0.005 |
17,607 |
155,230 |
-270 |
Sep17 |
170614 |
98.830 |
98.855 |
98.830 |
98.835 |
+0.005 |
9,037 |
63,433 |
+0 |
Oct17 |
170614 |
98.785 |
98.830 |
98.785 |
98.800 |
+0.015 |
55,506 |
213,129 |
-11,809 |
Nov17 |
170614 |
98.780 |
98.825 |
98.780 |
98.795 |
+0.015 |
11,156 |
176,051 |
+1,190 |
Total Volume and Open Interest |
177,275 |
1,666,314 |
+12,177 |
Japanese Govt Bonds(SGX) |
Sep17 |
170613 |
150.47 |
150.50 |
150.36 |
150.37 |
-0.11 |
7,120 |
14,758 |
+10,538 |
Dec17 |
170613 |
150.37 |
150.37 |
150.37 |
150.37 |
-0.11 |
|
|
|
Mar18 |
170613 |
150.37 |
150.37 |
150.37 |
150.37 |
-0.11 |
|
|
|
Total Volume and Open Interest |
12,747 |
21,283 |
+1,858 |
Euro-Buxl(EUREX) |
Sep17 |
170614 |
168.20 |
170.12 |
167.98 |
169.72 |
+1.66 |
32,028 |
195,814 |
-873 |
Dec17 |
170614 |
169.02 |
169.02 |
169.02 |
169.02 |
+1.66 |
0 |
2 |
+0 |
Mar18 |
170614 |
167.72 |
167.72 |
167.72 |
167.72 |
+1.66 |
|
|
|
Total Volume and Open Interest |
32,028 |
195,816 |
-873 |
Euro-Bund(EUREX) |
Sep17 |
170614 |
165.05 |
165.55 |
164.83 |
165.46 |
+0.53 |
474,841 |
1,868,877 |
+26,266 |
Dec17 |
170614 |
162.48 |
162.48 |
162.48 |
162.48 |
+0.53 |
37 |
285 |
+1 |
Mar18 |
170614 |
161.76 |
161.76 |
161.76 |
161.76 |
+0.33 |
1 |
1 |
+0 |
Total Volume and Open Interest |
474,879 |
1,869,163 |
+26,267 |
Euro-Bobl(EUREX) |
Sep17 |
170614 |
133.13 |
133.21 |
132.98 |
133.19 |
+0.12 |
318,636 |
1,342,119 |
+861 |
Dec17 |
170614 |
131.56 |
131.56 |
131.56 |
131.56 |
+0.11 |
0 |
4,839 |
+0 |
Mar18 |
170614 |
131.56 |
131.56 |
131.56 |
131.56 |
+0.11 |
|
|
|
Total Volume and Open Interest |
318,636 |
1,346,958 |
+861 |
Euro-Schatz(EUREX) |
Sep17 |
170614 |
112.18 |
112.18 |
112.13 |
112.16 |
-0.01 |
183,495 |
1,242,364 |
+13,598 |
Dec17 |
170614 |
112.56 |
112.56 |
112.56 |
112.56 |
-0.01 |
0 |
5 |
+0 |
Mar18 |
170614 |
112.56 |
112.56 |
112.56 |
112.56 |
-0.01 |
|
|
|
Total Volume and Open Interest |
183,495 |
1,242,369 |
+13,598 |
3-Mth Euribor(EUREX) |
Jun17 |
170614 |
100.335 |
100.335 |
100.330 |
100.330 |
unch |
1 |
34,432 |
+1 |
Sep17 |
170614 |
100.320 |
100.330 |
100.320 |
100.330 |
+0.010 |
16 |
5,171 |
+0 |
Dec17 |
170614 |
100.315 |
100.320 |
100.315 |
100.315 |
unch |
0 |
7,158 |
+0 |
Total Volume and Open Interest |
123 |
74,769 |
+1 |
Long Gilt(LIFFE) |
Jun17 |
170614 |
129~06 |
130~04 |
129~06 |
130~03 |
+1~03 |
737 |
14,548 |
+59 |
Sep17 |
170614 |
128~00 |
129~06 |
127~28 |
129~01 |
+1~03 |
124,611 |
721,749 |
+1,566 |
Total Volume and Open Interest |
125,348 |
736,297 |
+1,625 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170614 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
46,479 |
358,966 |
-3,234 |
Sep17 |
170614 |
99.68 |
99.70 |
99.68 |
99.69 |
unch |
34,449 |
421,660 |
-4,062 |
Dec17 |
170614 |
99.65 |
99.68 |
99.65 |
99.68 |
+0.02 |
54,815 |
439,963 |
+5,610 |
Mar18 |
170614 |
99.63 |
99.67 |
99.63 |
99.66 |
+0.02 |
79,639 |
353,985 |
-249 |
Jun18 |
170614 |
99.60 |
99.65 |
99.60 |
99.64 |
+0.03 |
126,456 |
439,196 |
-19,607 |
Sep18 |
170614 |
99.56 |
99.63 |
99.56 |
99.62 |
+0.05 |
112,703 |
282,772 |
-1,372 |
Total Volume and Open Interest |
993,230 |
3,546,680 |
+8,956 |
3-Mth Euribor(LIFFE) |
Jun17 |
170614 |
100.330 |
100.335 |
100.330 |
100.330 |
unch |
40,147 |
320,912 |
-11,067 |
Sep17 |
170614 |
100.325 |
100.330 |
100.320 |
100.325 |
unch |
73,996 |
468,355 |
-1,969 |
Dec17 |
170614 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
51,857 |
391,544 |
+80 |
Total Volume and Open Interest |
741,906 |
4,181,644 |
-29,711 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170608 |
98.23 |
98.30 |
98.22 |
98.29 |
+0.06 |
35,000 |
30,771 |
-31,052 |
Sep17 |
170614 |
98.28 |
98.29 |
98.27 |
98.29 |
unch |
12,373 |
211,482 |
-5,824 |
Dec17 |
170614 |
98.30 |
98.31 |
98.28 |
98.30 |
-0.01 |
20,072 |
254,267 |
-4,812 |
Mar18 |
170614 |
98.29 |
98.29 |
98.27 |
98.28 |
-0.02 |
12,691 |
189,310 |
+1,115 |
Jun18 |
170614 |
98.25 |
98.25 |
98.23 |
98.24 |
-0.02 |
19,222 |
133,584 |
-54 |
Sep18 |
170614 |
98.19 |
98.19 |
98.16 |
98.17 |
-0.03 |
10,226 |
100,798 |
-153 |
Dec18 |
170614 |
98.12 |
98.13 |
98.10 |
98.11 |
-0.02 |
8,219 |
74,961 |
+1,129 |
Mar19 |
170614 |
98.06 |
98.06 |
98.03 |
98.04 |
-0.03 |
5,256 |
43,764 |
+240 |
Jun19 |
170614 |
97.99 |
98.00 |
97.97 |
97.98 |
-0.02 |
5,483 |
17,954 |
+1,723 |
Sep19 |
170614 |
97.94 |
97.94 |
97.91 |
97.91 |
-0.02 |
235 |
2,173 |
-119 |
Total Volume and Open Interest |
94,289 |
1,034,167 |
-7,280 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170614 |
97.57 |
97.58 |
97.56 |
97.57 |
-0.01 |
597,815 |
819,597 |
-160,283 |
Sep17 |
170614 |
97.55 |
97.56 |
97.54 |
97.55 |
-0.01 |
523,093 |
453,973 |
+410,699 |
Total Volume and Open Interest |
1,120,908 |
1,273,570 |
+250,416 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170614 |
98.25 |
98.25 |
98.22 |
98.24 |
-0.01 |
389,980 |
978,242 |
-39,209 |
Sep17 |
170614 |
98.24 |
98.25 |
98.22 |
98.24 |
-0.01 |
298,628 |
283,088 |
+246,774 |
Total Volume and Open Interest |
688,608 |
1,261,330 |
+207,565 |
Gold(CMX) |
Jun17 |
170614 |
1269.4 |
1278.0 |
1256.8 |
1272.8 |
+7.0 |
255 |
1,621 |
-160 |
Aug17 |
170614 |
1268.4 |
1284.2 |
1259.0 |
1275.9 |
+7.3 |
173,005 |
348,375 |
-3,850 |
Oct17 |
170614 |
1272.3 |
1287.2 |
1263.0 |
1279.5 |
+7.3 |
1,006 |
10,973 |
+78 |
Dec17 |
170614 |
1275.5 |
1290.0 |
1266.2 |
1282.9 |
+7.3 |
4,196 |
80,464 |
+939 |
Feb18 |
170614 |
1279.3 |
1291.0 |
1272.7 |
1286.3 |
+7.3 |
586 |
10,254 |
+83 |
Apr18 |
170614 |
1285.0 |
1294.6 |
1273.2 |
1289.6 |
+7.2 |
334 |
3,545 |
+149 |
Jun18 |
170614 |
1285.7 |
1297.0 |
1283.4 |
1292.9 |
+7.2 |
37 |
5,529 |
+6 |
Aug18 |
170614 |
1289.7 |
1298.7 |
1289.2 |
1296.2 |
+7.1 |
19 |
822 |
-11 |
Oct18 |
170614 |
1299.6 |
1299.6 |
1299.6 |
1299.6 |
+7.0 |
0 |
311 |
+0 |
Dec18 |
170614 |
1295.0 |
1303.2 |
1295.0 |
1303.1 |
+7.0 |
0 |
5,920 |
+0 |
Feb19 |
170614 |
1306.8 |
1306.8 |
1306.8 |
1306.8 |
+7.0 |
0 |
3 |
+0 |
Apr19 |
170614 |
1310.6 |
1310.6 |
1310.6 |
1310.6 |
+7.0 |
|
|
|
Total Volume and Open Interest |
180,492 |
473,929 |
-3,153 |
Silver(CMX) |
Jul17 |
170614 |
1682.0 |
1736.5 |
1679.0 |
1713.6 |
+36.9 |
91,829 |
108,156 |
-8,191 |
Sep17 |
170614 |
1688.5 |
1740.5 |
1688.0 |
1720.8 |
+36.9 |
24,332 |
56,313 |
+8,205 |
Dec17 |
170614 |
1700.5 |
1751.5 |
1698.0 |
1731.5 |
+36.9 |
3,451 |
35,437 |
-15 |
Mar18 |
170614 |
1717.5 |
1742.1 |
1712.0 |
1742.1 |
+37.0 |
146 |
2,058 |
-14 |
May18 |
170614 |
1749.2 |
1749.2 |
1749.2 |
1749.2 |
+37.0 |
0 |
1,019 |
+0 |
Jul18 |
170614 |
1756.1 |
1756.1 |
1756.1 |
1756.1 |
+37.0 |
0 |
585 |
+0 |
Sep18 |
170614 |
1763.2 |
1763.2 |
1763.2 |
1763.2 |
+37.0 |
0 |
16 |
+0 |
Total Volume and Open Interest |
119,797 |
205,000 |
-28 |
Platinum(NYMEX) |
Jul17 |
170614 |
925.0 |
955.5 |
923.3 |
951.9 |
+27.7 |
13,869 |
49,776 |
-1,884 |
Oct17 |
170614 |
930.1 |
958.3 |
926.8 |
955.2 |
+27.7 |
3,322 |
19,492 |
+1,026 |
Jan18 |
170614 |
940.8 |
960.0 |
932.5 |
959.2 |
+27.7 |
1,223 |
1,732 |
+658 |
Apr18 |
170614 |
956.3 |
963.6 |
956.3 |
963.6 |
+27.7 |
0 |
92 |
+0 |
Total Volume and Open Interest |
18,420 |
71,162 |
-198 |
Palladium(NYMEX) |
Jun17 |
170614 |
862.80 |
869.50 |
862.80 |
863.30 |
-2.95 |
5 |
90 |
+0 |
Sep17 |
170614 |
858.90 |
871.25 |
847.55 |
853.80 |
-3.75 |
4,232 |
34,336 |
+66 |
Dec17 |
170614 |
843.90 |
857.10 |
837.00 |
843.50 |
-0.45 |
326 |
1,608 |
+233 |
Total Volume and Open Interest |
4,600 |
36,210 |
+329 |
Copper(CMX) |
Jul17 |
170614 |
259.90 |
260.50 |
256.05 |
257.35 |
-2.30 |
72,732 |
89,865 |
-6,797 |
Sep17 |
170614 |
261.00 |
261.70 |
257.45 |
258.75 |
-2.15 |
25,943 |
72,285 |
+4,517 |
Dec17 |
170614 |
262.40 |
263.10 |
259.30 |
260.30 |
-2.15 |
8,303 |
56,182 |
-27 |
Mar18 |
170614 |
263.75 |
263.75 |
260.40 |
261.45 |
-2.10 |
1,886 |
12,887 |
+471 |
May18 |
170614 |
262.80 |
264.10 |
262.05 |
262.05 |
-2.05 |
70 |
4,570 |
-43 |
Total Volume and Open Interest |
109,965 |
261,808 |
-1,765 |
E-mini DJIA Index(CBOT) |
Jun17 |
170614 |
21322 |
21388 |
21289 |
21371 |
+49 |
63,290 |
59,284 |
-14,658 |
Sep17 |
170614 |
21282 |
21346 |
21246 |
21327 |
+47 |
183,267 |
78,649 |
+22,722 |
Dec17 |
170614 |
21208 |
21276 |
21208 |
21276 |
+47 |
9 |
145 |
+2 |
Mar18 |
170614 |
21246 |
21246 |
21246 |
21246 |
+47 |
0 |
6 |
+0 |
Total Volume and Open Interest |
246,566 |
138,084 |
+8,066 |
S & P 500(CME) |
Jun17 |
170614 |
2443.00 |
2443.00 |
2429.00 |
2437.20 |
-2.80 |
18,790 |
67,171 |
-5,478 |
Sep17 |
170614 |
2437.10 |
2442.10 |
2434.20 |
2435.30 |
-2.70 |
13,791 |
24,935 |
+9,627 |
Dec17 |
170614 |
2432.80 |
2437.00 |
2427.50 |
2432.80 |
-2.70 |
0 |
225 |
+0 |
Mar18 |
170614 |
2430.90 |
2435.10 |
2425.60 |
2430.90 |
-2.70 |
|
|
|
Total Volume and Open Interest |
32,581 |
92,331 |
+4,149 |
S & P 500 E-Mini(Globex) |
Jun17 |
170614 |
2440.25 |
2445.50 |
2427.75 |
2437.20 |
-2.80 |
1,253,497 |
1,562,913 |
-520,213 |
Sep17 |
170614 |
2438.25 |
2443.25 |
2425.75 |
2435.30 |
-2.70 |
2,175,655 |
1,854,267 |
+681,130 |
Dec17 |
170614 |
2436.25 |
2441.00 |
2424.00 |
2432.80 |
-2.70 |
173 |
13,978 |
+21 |
Mar18 |
170614 |
2431.00 |
2433.00 |
2425.25 |
2430.90 |
-2.60 |
2 |
632 |
+2 |
Total Volume and Open Interest |
3,429,327 |
3,431,790 |
+160,940 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170614 |
5752.30 |
5780.00 |
5680.00 |
5725.30 |
-26.00 |
260,181 |
182,120 |
-33,434 |
Sep17 |
170614 |
5762.30 |
5789.00 |
5687.00 |
5732.80 |
-26.50 |
613,912 |
246,673 |
+75,817 |
Dec17 |
170614 |
5758.00 |
5778.00 |
5711.00 |
5737.80 |
-26.00 |
146 |
790 |
+20 |
Total Volume and Open Interest |
874,241 |
429,606 |
+42,404 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170614 |
1768.60 |
1772.80 |
1754.40 |
1761.50 |
-8.10 |
27,128 |
31,822 |
-21,241 |
Sep17 |
170614 |
1770.30 |
1774.10 |
1754.30 |
1762.10 |
-8.00 |
37,154 |
64,300 |
+21,136 |
Dec17 |
170614 |
1758.80 |
1758.80 |
1758.80 |
1758.80 |
-8.00 |
|
|
|
Total Volume and Open Interest |
64,282 |
96,122 |
-105 |
Volatility Index(CBOE) |
Jun17 |
170614 |
11.41 |
11.88 |
11.33 |
11.48 |
+0.05 |
155,030 |
202,017 |
-11,791 |
Jul17 |
170614 |
12.29 |
12.50 |
12.20 |
12.28 |
unch |
131,503 |
233,791 |
+6,762 |
Aug17 |
170614 |
13.10 |
13.25 |
13.00 |
13.03 |
-0.10 |
36,678 |
61,097 |
-853 |
Sep17 |
170614 |
14.30 |
14.43 |
14.20 |
14.23 |
-0.10 |
12,641 |
45,025 |
+574 |
Total Volume and Open Interest |
345,920 |
624,455 |
-4,622 |
S & P 600(CME) |
Jun17 |
170614 |
861.40 |
861.40 |
861.40 |
861.40 |
-5.00 |
|
|
|
Sep17 |
170614 |
860.10 |
860.10 |
860.10 |
860.10 |
-5.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170614 |
1428.30 |
1430.00 |
1410.00 |
1416.30 |
-11.10 |
200,625 |
260,672 |
-107,559 |
Sep17 |
170614 |
1427.20 |
1429.70 |
1409.80 |
1416.30 |
-10.90 |
263,224 |
406,184 |
+131,999 |
Dec17 |
170614 |
1415.30 |
1415.30 |
1415.30 |
1415.30 |
-10.90 |
0 |
81 |
+0 |
Total Volume and Open Interest |
463,849 |
666,939 |
+24,440 |
Nikkei 225(CME) |
Sep17 |
170614 |
19990 |
20020 |
19765 |
19900 |
-60 |
10,601 |
36,590 |
-473 |
Dec17 |
170614 |
19825 |
19825 |
19825 |
19825 |
-60 |
|
|
|
Total Volume and Open Interest |
10,601 |
36,590 |
-473 |
Nikkei 225(SGX) |
Jun17 |
170608 |
19950 |
20070 |
19900 |
19960 |
+20 |
161,750 |
167,037 |
-30,477 |
Sep17 |
170614 |
19885 |
19920 |
19875 |
19875 |
-5 |
70,292 |
205,589 |
+2,891 |
Dec17 |
170614 |
19790 |
19790 |
19755 |
19755 |
-5 |
76 |
2,456 |
+24 |
Total Volume and Open Interest |
70,389 |
214,964 |
+2,925 |
Nikkei 225 Mini(JPX) |
Jun17 |
170608 |
19915 |
20070 |
19895 |
19970 |
+20 |
626,100 |
422,848 |
-34,323 |
Sep17 |
170613 |
19865 |
19895 |
19750 |
19890 |
+30 |
868,848 |
193,980 |
+32,756 |
Dec17 |
170613 |
19745 |
19765 |
19630 |
19760 |
+10 |
4,148 |
4,471 |
+1,240 |
Total Volume and Open Interest |
910,068 |
286,017 |
-350,234 |
Nikkei 225(JPX) |
Jun17 |
170608 |
19910 |
20070 |
19890 |
19970 |
+20 |
108,140 |
254,122 |
-54,289 |
Sep17 |
170613 |
19860 |
19900 |
19750 |
19890 |
+30 |
66,902 |
290,096 |
+20,711 |
Dec17 |
170613 |
19740 |
19760 |
19630 |
19760 |
+10 |
175 |
39,212 |
+82 |
Total Volume and Open Interest |
67,108 |
395,986 |
-174,322 |
Nikkei 225(CME) Yen |
Jun17 |
170608 |
20020 |
20070 |
19895 |
20030 |
+40 |
68,252 |
58,933 |
-12,355 |
Sep17 |
170614 |
19945 |
19970 |
19715 |
19850 |
-65 |
43,676 |
63,535 |
-1,820 |
Dec17 |
170614 |
19725 |
19790 |
19725 |
19725 |
-65 |
|
|
|
Total Volume and Open Interest |
43,676 |
63,535 |
-1,820 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170608 |
20030 |
20030 |
19910 |
20030 |
+40 |
0 |
25 |
+0 |
Sep17 |
170614 |
19850 |
19850 |
19850 |
19850 |
-60 |
0 |
2 |
+0 |
Dec17 |
170614 |
19725 |
19730 |
19725 |
19725 |
-65 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
CAC 40(EURONEXT) |
Jun17 |
170614 |
5276.5 |
5316.0 |
5234.5 |
5243.5 |
-18.0 |
222,930 |
391,199 |
-9,725 |
Jul17 |
170614 |
5266.0 |
5307.0 |
5226.5 |
5234.5 |
-18.0 |
130,172 |
123,441 |
+65,556 |
Aug17 |
170614 |
5280.0 |
5280.0 |
5233.0 |
5233.0 |
-18.0 |
|
|
|
Sep17 |
170614 |
5265.0 |
5304.5 |
5227.0 |
5233.0 |
-16.5 |
5,972 |
14,764 |
+2,447 |
Total Volume and Open Interest |
359,076 |
543,809 |
+58,271 |
Hang Seng Index(HKFE) |
Jun17 |
170614 |
25723 |
25784 |
25558 |
25742 |
+19 |
99,270 |
152,104 |
+3,149 |
Jul17 |
170614 |
25605 |
25670 |
25450 |
25624 |
+13 |
651 |
6,063 |
+282 |
Total Volume and Open Interest |
100,776 |
171,376 |
+3,486 |
DAX(EUREX) |
Jun17 |
170614 |
12781.0 |
12922.5 |
12777.0 |
12826.5 |
+64.0 |
124,760 |
148,655 |
-12,778 |
Sep17 |
170614 |
12766.5 |
12915.0 |
12766.5 |
12819.0 |
+64.5 |
41,348 |
97,229 |
+53,170 |
Dec17 |
170614 |
12766.0 |
12898.0 |
12766.0 |
12808.5 |
+63.5 |
102 |
3,873 |
+29 |
Total Volume and Open Interest |
166,210 |
249,757 |
+40,421 |
Mini-DAX(EUREX) |
Jun17 |
170614 |
12783.0 |
12923.0 |
12778.0 |
12826.5 |
+64.0 |
31,658 |
10,013 |
-5,236 |
Sep17 |
170614 |
12771.0 |
12916.0 |
12771.0 |
12819.0 |
+64.5 |
3,460 |
4,266 |
+447 |
Dec17 |
170614 |
12796.0 |
12895.0 |
12796.0 |
12808.5 |
+63.5 |
6 |
86 |
+0 |
Total Volume and Open Interest |
35,124 |
14,365 |
-4,789 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170614 |
3560 |
3590 |
3540 |
3553 |
-2 |
1,346,084 |
2,630,251 |
-568,317 |
Sep17 |
170614 |
3553 |
3581 |
3531 |
3544 |
-2 |
545,228 |
1,550,465 |
+744,379 |
Dec17 |
170614 |
3551 |
3562 |
3523 |
3531 |
-3 |
60 |
41,404 |
+120 |
Total Volume and Open Interest |
1,891,372 |
4,222,120 |
+176,182 |
Swiss Market Index(EUREX) |
Jun17 |
170614 |
8863 |
8916 |
8830 |
8866 |
unch |
89,470 |
177,257 |
-14,640 |
Sep17 |
170614 |
8852 |
8898 |
8813 |
8848 |
unch |
63,674 |
149,001 |
+55,672 |
Dec17 |
170614 |
8848 |
8852 |
8820 |
8820 |
-2 |
2 |
924 |
+128 |
Total Volume and Open Interest |
153,146 |
327,182 |
+41,160 |
FT-SE 100(EURONEXT) |
Jun17 |
170614 |
7505.00 |
7544.50 |
7459.50 |
7491.50 |
-4.50 |
312,127 |
574,990 |
-117,578 |
Sep17 |
170614 |
7443.50 |
7481.50 |
7397.00 |
7429.00 |
-4.50 |
227,920 |
313,229 |
+113,505 |
Dec17 |
170614 |
7428.50 |
7435.00 |
7387.00 |
7387.00 |
-4.50 |
7 |
1,402 |
+0 |
Total Volume and Open Interest |
540,054 |
889,621 |
-4,073 |
SPI 200(SFE) |
Jun17 |
170614 |
5779.0 |
5840.0 |
5770.0 |
5837.0 |
+55.0 |
80,066 |
298,320 |
-15,839 |
Sep17 |
170614 |
5725.0 |
5788.0 |
5716.0 |
5787.0 |
+62.0 |
54,752 |
48,468 |
+40,605 |
Dec17 |
170614 |
5771.0 |
5771.0 |
5771.0 |
5771.0 |
+62.0 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
134,854 |
349,647 |
+24,795 |
FTSE MIB(ISE) |
Jun17 |
170614 |
21090.00 |
21200.00 |
20920.00 |
20993.00 |
-59.00 |
52,833 |
35,083 |
-5,098 |
Sep17 |
170614 |
21010.00 |
21115.00 |
20840.00 |
20911.00 |
-61.00 |
22,636 |
12,913 |
+8,825 |
Dec17 |
170614 |
20801.00 |
20801.00 |
20801.00 |
20801.00 |
-66.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
75,469 |
47,998 |
+3,727 |
KOSPI 200(KFE) |
Sep17 |
170614 |
308.50 |
310.70 |
307.65 |
308.75 |
+0.35 |
187,158 |
262,079 |
-8,470 |
Dec17 |
170614 |
309.20 |
311.15 |
308.40 |
309.35 |
+0.30 |
311 |
29,776 |
+609 |
Mar18 |
170614 |
307.95 |
308.35 |
306.00 |
306.00 |
-0.30 |
178 |
7,192 |
+167 |
Total Volume and Open Interest |
187,647 |
319,136 |
-7,094 |
GSCI(CME) |
Jun17 |
170614 |
360.35 |
368.10 |
359.95 |
360.35 |
-7.45 |
3,201 |
3,508 |
-4,625 |
Jul17 |
170614 |
369.00 |
369.80 |
361.35 |
362.05 |
-7.55 |
3,359 |
11,527 |
+2,916 |
Aug17 |
170614 |
365.25 |
365.25 |
365.25 |
365.25 |
-7.55 |
|
|
|
Total Volume and Open Interest |
6,560 |
15,035 |
-1,709 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|