|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 04, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170404 |
939.25 |
942.75 |
936.50 |
937.75 |
-0.50 |
94,599 |
315,377 |
-1,265 |
Jul17 |
170404 |
950.00 |
953.75 |
947.50 |
948.50 |
-0.75 |
51,955 |
200,660 |
+8,587 |
Aug17 |
170404 |
953.25 |
956.00 |
950.25 |
951.25 |
-0.75 |
6,092 |
26,784 |
+698 |
Sep17 |
170404 |
950.75 |
954.25 |
949.25 |
950.00 |
-0.50 |
2,420 |
7,271 |
+265 |
Nov17 |
170404 |
950.50 |
954.50 |
948.50 |
949.00 |
-1.25 |
24,553 |
154,810 |
+969 |
Jan18 |
170404 |
957.00 |
959.50 |
955.00 |
955.00 |
-1.25 |
920 |
8,016 |
+78 |
Mar18 |
170404 |
959.50 |
963.00 |
958.50 |
958.50 |
-1.00 |
836 |
8,450 |
+2 |
May18 |
170404 |
963.00 |
967.00 |
962.75 |
962.75 |
-0.75 |
503 |
3,714 |
+123 |
Jul18 |
170404 |
969.25 |
972.25 |
968.00 |
968.50 |
-0.50 |
499 |
10,139 |
+207 |
Aug18 |
170404 |
967.25 |
967.25 |
964.50 |
964.50 |
+0.50 |
3 |
49 |
+1 |
Sep18 |
170404 |
952.50 |
952.50 |
952.50 |
952.50 |
+1.00 |
0 |
39 |
+0 |
Nov18 |
170404 |
943.50 |
947.75 |
943.00 |
944.75 |
+0.50 |
133 |
3,037 |
+23 |
Jan19 |
170404 |
948.75 |
948.75 |
948.75 |
948.75 |
+0.75 |
0 |
59 |
+0 |
Mar19 |
170404 |
950.75 |
950.75 |
950.75 |
950.75 |
unch |
|
|
|
Total Volume and Open Interest |
182,516 |
738,449 |
+9,689 |
Soybean Meal(CBOT) |
May17 |
170404 |
307.50 |
310.50 |
307.20 |
308.10 |
+0.50 |
58,579 |
155,900 |
+385 |
Jul17 |
170404 |
311.00 |
313.80 |
310.50 |
311.50 |
+0.50 |
38,215 |
116,786 |
+3,692 |
Aug17 |
170404 |
311.60 |
314.40 |
311.20 |
312.20 |
+0.60 |
4,083 |
16,642 |
+667 |
Sep17 |
170404 |
312.10 |
314.70 |
311.70 |
312.70 |
+0.50 |
1,774 |
13,685 |
+163 |
Oct17 |
170404 |
311.40 |
313.70 |
310.50 |
311.60 |
+0.10 |
1,755 |
11,864 |
+74 |
Dec17 |
170404 |
312.30 |
314.80 |
311.40 |
312.70 |
unch |
7,225 |
53,850 |
+570 |
Jan18 |
170404 |
312.20 |
315.00 |
311.90 |
313.00 |
unch |
512 |
3,450 |
-108 |
Mar18 |
170404 |
312.60 |
315.10 |
312.30 |
313.20 |
-0.10 |
1,320 |
4,535 |
+184 |
May18 |
170404 |
314.50 |
315.50 |
312.90 |
313.60 |
unch |
246 |
2,490 |
+42 |
Jul18 |
170404 |
315.40 |
316.80 |
314.40 |
315.30 |
+0.40 |
487 |
2,491 |
+180 |
Total Volume and Open Interest |
114,411 |
383,467 |
+5,967 |
Soybean Oil(CBOT) |
May17 |
170404 |
31.49 |
31.71 |
31.23 |
31.43 |
+0.01 |
46,842 |
179,781 |
+2,747 |
Jul17 |
170404 |
31.79 |
31.98 |
31.52 |
31.71 |
unch |
27,830 |
120,505 |
+5,612 |
Aug17 |
170404 |
31.86 |
32.08 |
31.62 |
31.81 |
unch |
4,939 |
20,518 |
-94 |
Sep17 |
170404 |
32.00 |
32.16 |
31.73 |
31.91 |
+0.01 |
2,123 |
15,020 |
+492 |
Oct17 |
170404 |
32.00 |
32.20 |
31.77 |
31.97 |
+0.02 |
554 |
12,667 |
+49 |
Dec17 |
170404 |
32.16 |
32.37 |
31.95 |
32.13 |
+0.02 |
7,483 |
62,956 |
+1,471 |
Jan18 |
170404 |
32.36 |
32.52 |
32.13 |
32.29 |
+0.02 |
371 |
3,890 |
-23 |
Mar18 |
170404 |
32.54 |
32.70 |
32.33 |
32.49 |
+0.04 |
2,207 |
5,699 |
+257 |
May18 |
170404 |
32.56 |
32.85 |
32.48 |
32.62 |
+0.03 |
416 |
1,933 |
-26 |
Jul18 |
170404 |
32.74 |
33.00 |
32.64 |
32.76 |
+0.03 |
873 |
1,797 |
+88 |
Total Volume and Open Interest |
93,644 |
426,683 |
+10,573 |
Canola(WCE) |
May17 |
170404 |
484.4 |
486.2 |
481.1 |
485.5 |
+1.0 |
9,146 |
68,394 |
-1,220 |
Jul17 |
170404 |
488.9 |
490.4 |
485.5 |
489.7 |
+0.8 |
3,617 |
62,350 |
+512 |
Nov17 |
170404 |
477.2 |
479.7 |
474.3 |
478.9 |
+2.2 |
2,618 |
58,191 |
+689 |
Jan18 |
170404 |
480.7 |
483.0 |
477.1 |
481.5 |
+1.4 |
391 |
8,377 |
+312 |
Mar18 |
170404 |
486.8 |
486.8 |
484.0 |
484.6 |
+1.1 |
14 |
551 |
+14 |
Total Volume and Open Interest |
15,786 |
198,013 |
+307 |
Corn(CBOT) |
May17 |
170404 |
367.00 |
369.75 |
362.75 |
363.00 |
-4.75 |
230,407 |
564,976 |
-23,760 |
Jul17 |
170404 |
374.00 |
377.25 |
370.50 |
370.75 |
-4.50 |
96,135 |
405,329 |
+10,375 |
Sep17 |
170404 |
381.75 |
384.25 |
378.00 |
378.25 |
-4.50 |
33,706 |
173,721 |
+1,748 |
Dec17 |
170404 |
391.25 |
393.50 |
387.25 |
387.75 |
-4.25 |
49,583 |
214,411 |
+2,350 |
Mar18 |
170404 |
400.50 |
402.50 |
396.75 |
397.00 |
-4.25 |
6,679 |
57,625 |
+2,158 |
May18 |
170404 |
405.75 |
407.75 |
402.00 |
402.50 |
-4.00 |
813 |
7,437 |
+312 |
Jul18 |
170404 |
409.00 |
411.00 |
405.50 |
406.50 |
-3.25 |
1,872 |
15,457 |
+324 |
Sep18 |
170404 |
403.00 |
403.00 |
399.75 |
399.75 |
-3.00 |
78 |
2,031 |
+31 |
Dec18 |
170404 |
403.50 |
405.00 |
400.00 |
400.25 |
-3.75 |
2,467 |
17,618 |
+1,103 |
Mar19 |
170404 |
407.75 |
407.75 |
406.50 |
407.25 |
-3.50 |
11 |
347 |
+1 |
Total Volume and Open Interest |
421,796 |
1,459,629 |
-5,345 |
Wheat(CBOT) |
May17 |
170404 |
426.75 |
432.25 |
425.75 |
427.00 |
-0.75 |
72,143 |
240,474 |
-6,864 |
Jul17 |
170404 |
438.25 |
444.25 |
438.25 |
440.00 |
-0.25 |
42,220 |
139,857 |
+5,097 |
Sep17 |
170404 |
452.75 |
458.50 |
452.25 |
454.50 |
unch |
8,637 |
53,168 |
+871 |
Dec17 |
170404 |
473.50 |
478.00 |
472.75 |
475.00 |
+0.50 |
9,036 |
65,710 |
-202 |
Mar18 |
170404 |
491.50 |
492.00 |
487.75 |
491.00 |
+1.75 |
1,789 |
11,328 |
-68 |
May18 |
170404 |
500.50 |
502.25 |
497.00 |
501.50 |
+3.00 |
497 |
1,445 |
+125 |
Total Volume and Open Interest |
134,352 |
514,069 |
-1,027 |
Wheat(KCBT) |
May17 |
170404 |
418.50 |
424.75 |
417.50 |
421.75 |
+2.75 |
20,959 |
108,218 |
-199 |
Jul17 |
170404 |
430.50 |
437.75 |
430.50 |
434.50 |
+2.25 |
13,979 |
101,020 |
+4,592 |
Sep17 |
170404 |
447.00 |
453.50 |
447.00 |
450.25 |
+2.00 |
2,099 |
19,929 |
+423 |
Dec17 |
170404 |
472.25 |
477.25 |
470.50 |
474.00 |
+2.25 |
1,243 |
23,468 |
-43 |
Mar18 |
170404 |
492.00 |
493.50 |
487.25 |
491.50 |
+3.25 |
899 |
7,125 |
+529 |
May18 |
170404 |
501.25 |
501.25 |
494.75 |
500.00 |
+4.50 |
117 |
2,263 |
+54 |
Jul18 |
170404 |
502.00 |
502.75 |
502.00 |
502.75 |
+4.25 |
172 |
1,868 |
+76 |
Total Volume and Open Interest |
39,468 |
264,251 |
+5,432 |
Wheat(MGE) |
May17 |
170404 |
530.50 |
534.50 |
527.00 |
527.25 |
-3.75 |
3,841 |
24,218 |
-510 |
Jul17 |
170404 |
538.00 |
541.75 |
535.00 |
535.25 |
-3.25 |
3,074 |
20,142 |
+387 |
Sep17 |
170404 |
547.00 |
549.25 |
543.50 |
543.50 |
-3.00 |
1,363 |
9,892 |
+150 |
Dec17 |
170404 |
556.25 |
560.00 |
553.50 |
553.50 |
-2.75 |
476 |
7,269 |
-70 |
Mar18 |
170404 |
567.00 |
567.00 |
563.75 |
563.75 |
-2.25 |
59 |
4,328 |
+12 |
May18 |
170404 |
570.75 |
570.75 |
570.50 |
570.50 |
-0.75 |
57 |
1,859 |
+17 |
Total Volume and Open Interest |
8,885 |
68,105 |
+1 |
Oats(CBOT) |
May17 |
170404 |
225.50 |
225.50 |
221.75 |
222.75 |
-2.75 |
1,122 |
4,188 |
+444 |
Jul17 |
170404 |
221.00 |
221.50 |
218.25 |
219.25 |
-3.25 |
280 |
1,870 |
+166 |
Sep17 |
170404 |
218.50 |
220.00 |
217.75 |
217.75 |
-2.25 |
5 |
83 |
-2 |
Dec17 |
170404 |
220.00 |
220.00 |
218.00 |
218.75 |
-2.00 |
6 |
588 |
+2 |
Total Volume and Open Interest |
1,413 |
6,789 |
+610 |
Rough Rice(CBOT) |
May17 |
170404 |
10.07 |
10.17 |
10.05 |
10.07 |
unch |
1,561 |
8,702 |
-480 |
Jul17 |
170404 |
10.33 |
10.43 |
10.32 |
10.33 |
unch |
696 |
2,192 |
+389 |
Sep17 |
170404 |
10.52 |
10.58 |
10.50 |
10.52 |
unch |
57 |
132 |
+30 |
Nov17 |
170404 |
10.67 |
10.67 |
10.67 |
10.67 |
-0.02 |
12 |
23 |
+2 |
Total Volume and Open Interest |
2,326 |
11,049 |
-59 |
Live Cattle(CME) |
Apr17 |
170404 |
119.150 |
119.150 |
118.135 |
118.230 |
-1.200 |
8,899 |
33,754 |
-2,332 |
Jun17 |
170404 |
110.535 |
110.535 |
109.100 |
109.300 |
-1.400 |
22,244 |
186,764 |
+2,148 |
Aug17 |
170404 |
106.680 |
106.680 |
105.385 |
105.535 |
-1.265 |
9,959 |
78,093 |
+553 |
Oct17 |
170404 |
106.400 |
106.400 |
105.300 |
105.500 |
-1.135 |
6,515 |
58,980 |
+1,264 |
Dec17 |
170404 |
107.285 |
107.350 |
106.250 |
106.450 |
-1.030 |
2,082 |
23,569 |
+236 |
Feb18 |
170404 |
107.450 |
107.450 |
106.650 |
106.830 |
-0.870 |
811 |
8,963 |
+339 |
Total Volume and Open Interest |
50,704 |
394,271 |
+2,310 |
Feeder Cattle(CME) |
Apr17 |
170404 |
132.685 |
132.685 |
130.800 |
131.035 |
-2.040 |
1,362 |
7,553 |
-184 |
May17 |
170404 |
131.235 |
131.350 |
129.880 |
130.300 |
-1.500 |
5,040 |
24,326 |
+175 |
Aug17 |
170404 |
132.850 |
132.880 |
131.750 |
132.130 |
-1.220 |
2,337 |
19,940 |
+305 |
Sep17 |
170404 |
132.485 |
132.650 |
131.550 |
131.985 |
-1.015 |
1,114 |
3,987 |
+129 |
Oct17 |
170404 |
131.485 |
131.850 |
130.880 |
131.435 |
-0.665 |
357 |
1,554 |
+135 |
Nov17 |
170404 |
129.485 |
130.435 |
129.450 |
130.100 |
-0.385 |
139 |
719 |
+21 |
Jan18 |
170404 |
124.830 |
125.750 |
124.800 |
125.535 |
-0.350 |
65 |
438 |
+38 |
Total Volume and Open Interest |
10,414 |
58,517 |
+619 |
Lean Hogs(CME) |
Apr17 |
170404 |
64.800 |
64.950 |
63.580 |
63.680 |
-1.120 |
4,230 |
17,327 |
-681 |
May17 |
170404 |
69.100 |
69.330 |
68.150 |
68.180 |
-1.220 |
328 |
1,745 |
-161 |
Jun17 |
170404 |
72.580 |
72.950 |
71.830 |
71.975 |
-0.675 |
13,183 |
80,768 |
+1,019 |
Jul17 |
170404 |
72.725 |
73.150 |
72.285 |
72.430 |
-0.295 |
4,817 |
22,328 |
-205 |
Aug17 |
170404 |
72.750 |
73.200 |
72.385 |
72.550 |
-0.200 |
4,662 |
28,494 |
-248 |
Oct17 |
170404 |
63.900 |
64.225 |
63.535 |
63.735 |
-0.195 |
1,867 |
29,172 |
+96 |
Dec17 |
170404 |
60.300 |
60.450 |
59.735 |
60.000 |
-0.035 |
670 |
17,381 |
+157 |
Feb18 |
170404 |
63.300 |
63.580 |
63.080 |
63.285 |
-0.115 |
110 |
3,502 |
+3 |
Total Volume and Open Interest |
29,891 |
203,385 |
-20 |
Class III Milk(CME) |
Mar17 |
170404 |
15.82 |
15.84 |
15.82 |
15.82 |
+0.01 |
4 |
4,745 |
-2 |
Apr17 |
170404 |
15.57 |
15.63 |
15.33 |
15.36 |
-0.20 |
600 |
5,214 |
+86 |
May17 |
170404 |
15.82 |
15.94 |
15.46 |
15.53 |
-0.33 |
369 |
4,622 |
+114 |
Jun17 |
170404 |
16.11 |
16.17 |
15.76 |
15.86 |
-0.26 |
87 |
4,721 |
+3 |
Jul17 |
170404 |
16.74 |
16.78 |
16.40 |
16.40 |
-0.27 |
38 |
3,296 |
+19 |
Aug17 |
170404 |
17.02 |
17.04 |
16.72 |
16.72 |
-0.23 |
11 |
2,713 |
+2 |
Sep17 |
170404 |
17.09 |
17.09 |
16.83 |
16.89 |
-0.17 |
21 |
2,692 |
+12 |
Oct17 |
170404 |
17.03 |
17.03 |
16.85 |
16.86 |
-0.07 |
7 |
2,155 |
+7 |
Nov17 |
170404 |
16.83 |
16.84 |
16.75 |
16.79 |
-0.03 |
7 |
1,937 |
+0 |
Dec17 |
170404 |
16.70 |
16.74 |
16.61 |
16.63 |
-0.04 |
0 |
1,959 |
+0 |
Jan18 |
170404 |
16.55 |
16.55 |
16.50 |
16.51 |
-0.05 |
0 |
592 |
+0 |
Feb18 |
170404 |
16.50 |
16.50 |
16.45 |
16.45 |
-0.05 |
0 |
550 |
+0 |
Mar18 |
170404 |
16.34 |
16.42 |
16.31 |
16.31 |
-0.08 |
0 |
436 |
+0 |
Total Volume and Open Interest |
1,145 |
36,772 |
+242 |
Cocoa(ICE) |
May17 |
170404 |
2097 |
2122 |
2081 |
2110 |
+3 |
20,917 |
85,464 |
-4,285 |
Jul17 |
170404 |
2104 |
2120 |
2087 |
2112 |
+1 |
11,811 |
84,634 |
+1,415 |
Sep17 |
170404 |
2102 |
2125 |
2092 |
2117 |
+1 |
6,157 |
43,895 |
+202 |
Dec17 |
170404 |
2122 |
2141 |
2110 |
2135 |
+2 |
1,685 |
24,223 |
-98 |
Mar18 |
170404 |
2144 |
2161 |
2142 |
2156 |
+2 |
1,033 |
17,773 |
+271 |
May18 |
170404 |
2167 |
2176 |
2151 |
2171 |
+1 |
259 |
6,673 |
+73 |
Jul18 |
170404 |
2178 |
2191 |
2178 |
2186 |
-1 |
56 |
7,780 |
+24 |
Total Volume and Open Interest |
42,230 |
280,040 |
-2,106 |
Coffee "C"(ICE) |
May17 |
170404 |
137.85 |
138.50 |
136.25 |
137.75 |
-0.10 |
25,009 |
81,631 |
-3,110 |
Jul17 |
170404 |
139.80 |
140.80 |
138.60 |
140.05 |
-0.20 |
12,004 |
52,991 |
+2,950 |
Sep17 |
170404 |
142.70 |
143.10 |
140.95 |
142.40 |
-0.20 |
4,386 |
27,986 |
+530 |
Dec17 |
170404 |
146.05 |
146.45 |
144.35 |
145.80 |
-0.15 |
3,581 |
19,119 |
+564 |
Mar18 |
170404 |
149.10 |
149.65 |
147.55 |
149.00 |
-0.10 |
1,554 |
5,265 |
+184 |
May18 |
170404 |
151.15 |
151.35 |
149.65 |
151.15 |
-0.05 |
574 |
3,820 |
+254 |
Total Volume and Open Interest |
47,463 |
197,494 |
+1,547 |
Orange Juice(ICE) |
May17 |
170404 |
154.15 |
160.85 |
151.15 |
155.10 |
+1.10 |
1,278 |
6,601 |
-170 |
Jul17 |
170404 |
149.90 |
155.50 |
146.55 |
150.20 |
+0.30 |
825 |
3,068 |
+390 |
Sep17 |
170404 |
149.35 |
153.50 |
146.35 |
149.55 |
+0.50 |
286 |
1,057 |
+42 |
Nov17 |
170404 |
148.85 |
152.90 |
146.25 |
149.40 |
+0.65 |
144 |
390 |
+40 |
Jan18 |
170404 |
150.60 |
153.70 |
147.75 |
150.75 |
+0.75 |
31 |
67 |
+7 |
Mar18 |
170404 |
150.00 |
152.65 |
150.00 |
152.65 |
+0.50 |
20 |
30 |
+20 |
Total Volume and Open Interest |
2,589 |
11,233 |
+339 |
Sugar #11(ICE) |
May17 |
170404 |
16.49 |
16.57 |
16.12 |
16.16 |
-0.38 |
73,593 |
285,411 |
-13,233 |
Jul17 |
170404 |
16.68 |
16.72 |
16.31 |
16.33 |
-0.35 |
45,684 |
199,533 |
+2,894 |
Oct17 |
170404 |
17.00 |
17.01 |
16.63 |
16.65 |
-0.33 |
17,802 |
128,270 |
+1,788 |
Mar18 |
170404 |
17.44 |
17.58 |
17.25 |
17.28 |
-0.26 |
6,992 |
99,488 |
-158 |
May18 |
170404 |
17.47 |
17.48 |
17.17 |
17.19 |
-0.22 |
1,786 |
30,974 |
+397 |
Jul18 |
170404 |
17.34 |
17.35 |
17.05 |
17.08 |
-0.19 |
1,202 |
16,987 |
+359 |
Oct18 |
170404 |
17.35 |
17.36 |
17.07 |
17.09 |
-0.19 |
343 |
17,929 |
-19 |
Mar19 |
170404 |
17.55 |
17.56 |
17.29 |
17.32 |
-0.17 |
76 |
10,604 |
+15 |
Total Volume and Open Interest |
147,522 |
799,590 |
-7,954 |
London Cocoa(LCE) |
May17 |
170404 |
1692 |
1703 |
1674 |
1696 |
+7 |
6,879 |
94,067 |
-333 |
Jul17 |
170404 |
1698 |
1709 |
1684 |
1703 |
+5 |
6,638 |
63,203 |
+1,110 |
Sep17 |
170404 |
1708 |
1718 |
1693 |
1712 |
+5 |
3,694 |
39,670 |
-38 |
Dec17 |
170404 |
1724 |
1734 |
1710 |
1728 |
+5 |
1,969 |
43,405 |
-72 |
Mar18 |
170404 |
1740 |
1750 |
1730 |
1744 |
+5 |
891 |
29,239 |
+177 |
May18 |
170404 |
1755 |
1764 |
1746 |
1759 |
+5 |
505 |
8,771 |
+16 |
Jul18 |
170404 |
1767 |
1778 |
1760 |
1773 |
+5 |
301 |
5,043 |
+227 |
Total Volume and Open Interest |
20,879 |
286,761 |
+1,089 |
London Sugar(LCE) |
May17 |
170404 |
473.20 |
473.90 |
463.70 |
464.30 |
-9.10 |
11,254 |
33,375 |
-3,656 |
Aug17 |
170404 |
471.10 |
471.50 |
461.50 |
462.10 |
-8.60 |
5,593 |
27,796 |
+1,019 |
Oct17 |
170404 |
462.10 |
462.10 |
452.80 |
453.30 |
-8.20 |
1,047 |
17,925 |
+326 |
Dec17 |
170404 |
458.20 |
458.20 |
450.60 |
450.70 |
-8.20 |
331 |
7,158 |
-73 |
Mar18 |
170404 |
459.20 |
459.20 |
452.60 |
452.60 |
-7.80 |
56 |
5,105 |
+9 |
Total Volume and Open Interest |
18,384 |
94,782 |
-2,290 |
Cotton(ICE) |
May17 |
170404 |
75.43 |
75.72 |
74.55 |
74.85 |
-0.62 |
33,266 |
127,811 |
-6,110 |
Jul17 |
170404 |
77.23 |
77.37 |
76.34 |
76.61 |
-0.51 |
19,036 |
65,033 |
+5,025 |
Oct17 |
170404 |
73.44 |
73.44 |
73.44 |
73.44 |
-0.34 |
1 |
40 |
+1 |
Dec17 |
170404 |
73.48 |
73.81 |
72.63 |
72.99 |
-0.49 |
5,584 |
77,282 |
+1,270 |
Mar18 |
170404 |
73.18 |
73.54 |
72.60 |
72.93 |
-0.31 |
506 |
7,118 |
+114 |
May18 |
170404 |
73.22 |
73.48 |
73.02 |
73.07 |
-0.17 |
82 |
1,065 |
+42 |
Total Volume and Open Interest |
58,530 |
280,256 |
+354 |
Lumber(CME) |
May17 |
170404 |
373.5 |
376.3 |
369.8 |
373.1 |
-0.9 |
739 |
3,670 |
-65 |
Jul17 |
170404 |
382.4 |
384.7 |
379.0 |
381.7 |
-1.5 |
307 |
1,631 |
+73 |
Sep17 |
170404 |
387.4 |
387.4 |
382.7 |
385.6 |
-0.7 |
16 |
348 |
+8 |
Nov17 |
170404 |
384.3 |
384.3 |
384.3 |
384.3 |
-0.6 |
0 |
111 |
+0 |
Total Volume and Open Interest |
1,062 |
5,784 |
+16 |
Crude Oil(NYM) |
May17 |
170404 |
50.24 |
51.30 |
49.88 |
51.03 |
+0.79 |
440,724 |
561,505 |
-21,277 |
Jun17 |
170404 |
50.68 |
51.74 |
50.35 |
51.51 |
+0.80 |
149,430 |
326,910 |
-1,708 |
Jul17 |
170404 |
51.09 |
52.09 |
50.72 |
51.88 |
+0.80 |
58,145 |
143,585 |
+3,230 |
Aug17 |
170404 |
51.37 |
52.30 |
51.02 |
52.16 |
+0.81 |
33,798 |
90,169 |
-1,357 |
Sep17 |
170404 |
51.58 |
52.53 |
51.20 |
52.37 |
+0.81 |
41,441 |
172,657 |
-799 |
Oct17 |
170404 |
51.75 |
52.64 |
51.44 |
52.52 |
+0.80 |
17,780 |
69,743 |
+1,847 |
Nov17 |
170404 |
51.70 |
52.73 |
51.58 |
52.64 |
+0.79 |
11,565 |
50,193 |
+1,093 |
Dec17 |
170404 |
51.93 |
52.88 |
51.59 |
52.72 |
+0.78 |
58,870 |
259,491 |
+2,204 |
Jan18 |
170404 |
51.99 |
52.83 |
51.78 |
52.76 |
+0.77 |
3,301 |
61,018 |
+180 |
Feb18 |
170404 |
52.07 |
52.90 |
51.70 |
52.78 |
+0.76 |
3,340 |
27,979 |
+218 |
Mar18 |
170404 |
51.81 |
52.88 |
51.81 |
52.77 |
+0.74 |
5,022 |
44,295 |
-1,335 |
Apr18 |
170404 |
51.98 |
52.83 |
51.68 |
52.75 |
+0.72 |
2,443 |
16,360 |
-372 |
May18 |
170404 |
52.71 |
52.71 |
52.00 |
52.71 |
+0.70 |
1,137 |
11,688 |
+405 |
Jun18 |
170404 |
51.86 |
52.76 |
51.63 |
52.66 |
+0.68 |
5,622 |
85,302 |
+585 |
Jul18 |
170404 |
52.26 |
52.60 |
52.26 |
52.60 |
+0.67 |
209 |
12,238 |
+23 |
Aug18 |
170404 |
52.53 |
52.53 |
52.53 |
52.53 |
+0.65 |
211 |
8,870 |
+50 |
Total Volume and Open Interest |
847,453 |
2,212,255 |
-16,234 |
e-miNY Crude Oil(NYM) |
May17 |
170404 |
50.275 |
51.300 |
49.875 |
51.025 |
+0.775 |
6,561 |
2,392 |
-138 |
Jun17 |
170404 |
50.725 |
51.725 |
50.375 |
51.500 |
+0.800 |
161 |
631 |
+18 |
Jul17 |
170404 |
51.125 |
52.000 |
50.750 |
51.875 |
+0.800 |
15 |
227 |
-2 |
Aug17 |
170404 |
51.500 |
52.175 |
51.500 |
52.150 |
+0.800 |
0 |
36 |
+0 |
Sep17 |
170404 |
51.725 |
52.375 |
51.725 |
52.375 |
+0.825 |
3 |
127 |
+0 |
Oct17 |
170404 |
52.500 |
52.525 |
51.700 |
52.525 |
+0.800 |
1 |
16 |
+0 |
Nov17 |
170404 |
52.600 |
52.650 |
52.400 |
52.650 |
+0.800 |
0 |
71 |
+0 |
Dec17 |
170404 |
52.850 |
52.850 |
51.925 |
52.725 |
+0.775 |
9 |
133 |
+5 |
Jan18 |
170404 |
52.775 |
52.775 |
52.750 |
52.750 |
+0.750 |
0 |
115 |
+0 |
Feb18 |
170404 |
52.775 |
52.775 |
52.775 |
52.775 |
+0.750 |
0 |
51 |
+0 |
Total Volume and Open Interest |
6,753 |
3,935 |
-116 |
NY Harbor ULSD(NYM) |
May17 |
170404 |
156.34 |
159.85 |
155.27 |
159.23 |
+2.89 |
55,035 |
125,121 |
-2,205 |
Jun17 |
170404 |
156.78 |
160.55 |
155.99 |
159.94 |
+2.89 |
34,265 |
80,292 |
+2,752 |
Jul17 |
170404 |
157.84 |
161.36 |
156.84 |
160.79 |
+2.92 |
16,850 |
47,379 |
+2,941 |
Aug17 |
170404 |
158.49 |
162.24 |
157.97 |
161.66 |
+2.93 |
6,407 |
22,013 |
+621 |
Sep17 |
170404 |
159.56 |
163.20 |
158.90 |
162.74 |
+2.92 |
6,909 |
25,446 |
+374 |
Oct17 |
170404 |
160.66 |
164.14 |
160.34 |
163.82 |
+2.90 |
1,934 |
9,478 |
+163 |
Nov17 |
170404 |
161.36 |
165.09 |
161.17 |
164.79 |
+2.87 |
861 |
11,125 |
+17 |
Dec17 |
170404 |
162.68 |
166.00 |
161.88 |
165.57 |
+2.82 |
6,893 |
59,527 |
+786 |
Jan18 |
170404 |
166.30 |
166.50 |
166.27 |
166.39 |
+2.81 |
159 |
7,578 |
+75 |
Feb18 |
170404 |
165.91 |
166.89 |
165.91 |
166.77 |
+2.82 |
266 |
3,528 |
-119 |
Mar18 |
170404 |
166.56 |
166.56 |
166.56 |
166.56 |
+2.82 |
708 |
4,288 |
-33 |
Apr18 |
170404 |
165.87 |
165.87 |
165.67 |
165.67 |
+2.80 |
171 |
2,391 |
+107 |
May18 |
170404 |
164.93 |
164.93 |
164.93 |
164.93 |
+2.77 |
34 |
1,194 |
+0 |
Jun18 |
170404 |
163.84 |
164.92 |
161.24 |
164.58 |
+2.71 |
400 |
11,847 |
+56 |
Total Volume and Open Interest |
131,591 |
424,797 |
+5,786 |
RBOB Gasoline(NYM) |
May17 |
170404 |
169.50 |
172.83 |
168.39 |
172.17 |
+2.80 |
66,640 |
131,754 |
-3,347 |
Jun17 |
170404 |
169.37 |
172.33 |
167.96 |
171.79 |
+2.84 |
47,164 |
68,613 |
+3,469 |
Jul17 |
170404 |
167.91 |
171.40 |
166.96 |
170.90 |
+2.96 |
21,643 |
39,862 |
-212 |
Aug17 |
170404 |
166.07 |
169.61 |
165.41 |
169.27 |
+2.94 |
7,188 |
23,479 |
-40 |
Sep17 |
170404 |
163.67 |
167.40 |
163.31 |
167.00 |
+2.89 |
6,184 |
30,716 |
-141 |
Oct17 |
170404 |
150.69 |
154.21 |
150.34 |
153.99 |
+2.80 |
2,916 |
18,789 |
+342 |
Nov17 |
170404 |
148.95 |
151.10 |
147.61 |
150.98 |
+2.63 |
2,251 |
12,544 |
+292 |
Dec17 |
170404 |
146.09 |
148.98 |
145.29 |
148.81 |
+2.53 |
5,083 |
33,825 |
-647 |
Jan18 |
170404 |
148.28 |
148.28 |
148.28 |
148.28 |
+2.48 |
75 |
4,756 |
-10 |
Feb18 |
170404 |
149.02 |
149.02 |
149.02 |
149.02 |
+2.43 |
33 |
2,129 |
+9 |
Total Volume and Open Interest |
159,874 |
387,964 |
-142 |
e-miNY RBOB Gasoline(NYM) |
May17 |
170404 |
172.17 |
172.17 |
172.17 |
172.17 |
+2.80 |
1 |
1 |
+1 |
Jun17 |
170404 |
171.79 |
171.79 |
171.79 |
171.79 |
+2.84 |
|
|
|
Jul17 |
170404 |
170.90 |
170.90 |
170.90 |
170.90 |
+2.96 |
|
|
|
Aug17 |
170404 |
169.27 |
169.27 |
169.27 |
169.27 |
+2.94 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
May17 |
170404 |
3.145 |
3.301 |
3.121 |
3.293 |
+0.165 |
124,588 |
303,324 |
-3,196 |
Jun17 |
170404 |
3.221 |
3.372 |
3.198 |
3.365 |
+0.161 |
46,925 |
122,551 |
-3,807 |
Jul17 |
170404 |
3.292 |
3.437 |
3.271 |
3.430 |
+0.157 |
35,379 |
150,480 |
+4,627 |
Aug17 |
170404 |
3.318 |
3.457 |
3.298 |
3.451 |
+0.153 |
13,372 |
58,162 |
+419 |
Sep17 |
170404 |
3.305 |
3.442 |
3.294 |
3.437 |
+0.150 |
14,056 |
106,351 |
+444 |
Oct17 |
170404 |
3.329 |
3.454 |
3.302 |
3.449 |
+0.147 |
28,141 |
125,054 |
+1,194 |
Nov17 |
170404 |
3.372 |
3.496 |
3.361 |
3.492 |
+0.138 |
7,862 |
43,339 |
+188 |
Dec17 |
170404 |
3.498 |
3.606 |
3.487 |
3.602 |
+0.124 |
9,611 |
56,580 |
+2,049 |
Jan18 |
170404 |
3.565 |
3.674 |
3.554 |
3.671 |
+0.124 |
12,258 |
86,526 |
+1,486 |
Feb18 |
170404 |
3.520 |
3.629 |
3.514 |
3.627 |
+0.122 |
3,516 |
31,988 |
+207 |
Mar18 |
170404 |
3.435 |
3.529 |
3.425 |
3.528 |
+0.114 |
5,734 |
53,466 |
+464 |
Apr18 |
170404 |
2.895 |
2.939 |
2.894 |
2.939 |
+0.054 |
6,752 |
79,887 |
+849 |
May18 |
170404 |
2.836 |
2.870 |
2.833 |
2.870 |
+0.044 |
3,163 |
25,822 |
+804 |
Jun18 |
170404 |
2.863 |
2.887 |
2.861 |
2.887 |
+0.042 |
1,017 |
14,757 |
-76 |
Jul18 |
170404 |
2.882 |
2.905 |
2.880 |
2.905 |
+0.040 |
740 |
17,386 |
+377 |
Aug18 |
170404 |
2.896 |
2.907 |
2.886 |
2.907 |
+0.040 |
42 |
12,116 |
+4 |
Total Volume and Open Interest |
317,960 |
1,387,393 |
+5,644 |
Brent Crude Oil(ICE) |
Jun17 |
170404 |
53.18 |
54.38 |
52.73 |
54.17 |
+1.05 |
241,746 |
570,208 |
-13,573 |
Jul17 |
170404 |
53.50 |
54.65 |
53.03 |
54.44 |
+1.03 |
102,515 |
323,471 |
+565 |
Aug17 |
170404 |
53.70 |
54.85 |
53.27 |
54.65 |
+1.01 |
42,697 |
147,369 |
+1,740 |
Sep17 |
170404 |
53.88 |
54.96 |
53.42 |
54.76 |
+0.98 |
37,687 |
195,410 |
+658 |
Oct17 |
170404 |
53.93 |
55.02 |
53.52 |
54.83 |
+0.95 |
24,975 |
112,241 |
+1,305 |
Nov17 |
170404 |
53.98 |
55.06 |
53.58 |
54.86 |
+0.94 |
18,537 |
70,546 |
+6,333 |
Dec17 |
170404 |
54.01 |
55.06 |
53.62 |
54.88 |
+0.92 |
67,076 |
246,123 |
+1,034 |
Jan18 |
170404 |
53.71 |
55.00 |
53.71 |
54.88 |
+0.90 |
4,413 |
47,115 |
-128 |
Feb18 |
170404 |
53.70 |
54.94 |
53.70 |
54.85 |
+0.88 |
2,289 |
32,573 |
+484 |
Mar18 |
170404 |
54.69 |
55.25 |
54.56 |
54.81 |
+0.86 |
2,025 |
33,793 |
-428 |
Apr18 |
170404 |
54.69 |
54.77 |
54.69 |
54.77 |
+0.84 |
336 |
18,988 |
-9 |
May18 |
170404 |
54.47 |
54.72 |
54.47 |
54.72 |
+0.82 |
1,304 |
18,689 |
+146 |
Jun18 |
170404 |
53.83 |
54.78 |
53.52 |
54.64 |
+0.80 |
9,899 |
89,019 |
+1,672 |
Jul18 |
170404 |
54.59 |
54.59 |
54.59 |
54.59 |
+0.79 |
718 |
13,287 |
+142 |
Total Volume and Open Interest |
586,014 |
2,351,574 |
+3,170 |
Gas Oil(ICE) |
Apr17 |
170404 |
469.50 |
480.00 |
467.25 |
477.75 |
+7.25 |
36,816 |
125,749 |
-6,726 |
May17 |
170404 |
471.75 |
481.25 |
468.50 |
479.00 |
+7.25 |
59,378 |
135,658 |
+5,983 |
Jun17 |
170404 |
473.75 |
482.50 |
470.00 |
480.25 |
+7.00 |
36,220 |
135,649 |
+2,420 |
Jul17 |
170404 |
474.25 |
483.75 |
471.75 |
481.50 |
+6.75 |
12,024 |
81,337 |
+1,445 |
Aug17 |
170404 |
476.25 |
485.50 |
473.50 |
483.50 |
+6.75 |
5,871 |
52,981 |
+299 |
Sep17 |
170404 |
479.00 |
487.25 |
476.50 |
485.75 |
+6.75 |
5,217 |
47,197 |
+12 |
Oct17 |
170404 |
479.75 |
489.75 |
479.25 |
488.25 |
+6.75 |
3,905 |
41,289 |
+250 |
Nov17 |
170404 |
482.25 |
490.50 |
482.25 |
489.00 |
+6.75 |
2,158 |
18,824 |
+277 |
Dec17 |
170404 |
482.75 |
491.25 |
480.00 |
489.50 |
+7.00 |
12,566 |
89,908 |
+54 |
Jan18 |
170404 |
483.75 |
492.25 |
482.25 |
491.00 |
+6.75 |
551 |
16,882 |
-7 |
Total Volume and Open Interest |
184,673 |
927,548 |
+2,561 |
Ethanol(CBOT) |
Apr17 |
170404 |
1.625 |
1.649 |
1.625 |
1.649 |
+0.014 |
8 |
82 |
-1 |
May17 |
170404 |
1.634 |
1.654 |
1.624 |
1.649 |
+0.009 |
445 |
3,280 |
-5 |
Jun17 |
170404 |
1.626 |
1.632 |
1.617 |
1.628 |
+0.003 |
130 |
692 |
+29 |
Jul17 |
170404 |
1.621 |
1.621 |
1.621 |
1.621 |
+0.003 |
21 |
251 |
-12 |
Aug17 |
170404 |
1.597 |
1.597 |
1.597 |
1.597 |
-0.014 |
2 |
441 |
+0 |
Sep17 |
170404 |
1.587 |
1.587 |
1.587 |
1.587 |
-0.014 |
10 |
81 |
+4 |
Oct17 |
170404 |
1.571 |
1.571 |
1.571 |
1.571 |
-0.014 |
10 |
182 |
+0 |
Nov17 |
170404 |
1.549 |
1.549 |
1.549 |
1.549 |
-0.014 |
10 |
89 |
+5 |
Total Volume and Open Interest |
636 |
5,120 |
+20 |
WTI Crude Oil(ICE) |
May17 |
170404 |
50.32 |
51.35 |
49.88 |
51.03 |
+0.79 |
35,687 |
63,775 |
-109 |
Jun17 |
170404 |
50.76 |
51.80 |
50.37 |
51.51 |
+0.80 |
59,642 |
117,508 |
+423 |
Jul17 |
170404 |
51.12 |
52.14 |
50.76 |
51.88 |
+0.80 |
28,994 |
56,382 |
+1,158 |
Aug17 |
170404 |
51.39 |
52.27 |
51.08 |
52.16 |
+0.81 |
10,073 |
21,238 |
+241 |
Sep17 |
170404 |
51.31 |
52.41 |
51.26 |
52.37 |
+0.81 |
11,562 |
40,855 |
+1,270 |
Oct17 |
170404 |
51.55 |
52.55 |
51.44 |
52.52 |
+0.80 |
6,570 |
17,062 |
+398 |
Nov17 |
170404 |
51.56 |
52.68 |
51.56 |
52.64 |
+0.79 |
1,710 |
5,351 |
+49 |
Dec17 |
170404 |
51.76 |
52.73 |
51.64 |
52.72 |
+0.78 |
14,498 |
118,683 |
+2,270 |
Jan18 |
170404 |
51.70 |
52.76 |
51.70 |
52.76 |
+0.77 |
655 |
4,921 |
+125 |
Feb18 |
170404 |
52.78 |
52.78 |
52.78 |
52.78 |
+0.76 |
389 |
4,341 |
-30 |
Mar18 |
170404 |
52.77 |
52.77 |
52.77 |
52.77 |
+0.74 |
229 |
9,315 |
+5 |
Apr18 |
170404 |
52.75 |
52.75 |
52.75 |
52.75 |
+0.72 |
263 |
2,132 |
+48 |
May18 |
170404 |
52.71 |
52.71 |
52.71 |
52.71 |
+0.70 |
106 |
1,072 |
-10 |
Jun18 |
170404 |
51.73 |
52.66 |
51.71 |
52.66 |
+0.68 |
1,815 |
32,975 |
-113 |
Jul18 |
170404 |
52.60 |
52.60 |
52.60 |
52.60 |
+0.67 |
2 |
363 |
+0 |
Aug18 |
170404 |
52.53 |
52.53 |
52.53 |
52.53 |
+0.65 |
0 |
1,588 |
+0 |
Total Volume and Open Interest |
174,317 |
627,758 |
+6,106 |
US Dollar Index(ICE) |
Jun17 |
170404 |
100.340 |
100.605 |
100.300 |
100.425 |
+0.013 |
19,237 |
68,421 |
-234 |
Sep17 |
170404 |
100.160 |
100.400 |
100.160 |
100.265 |
+0.012 |
94 |
962 |
+19 |
Dec17 |
170404 |
100.245 |
100.255 |
100.100 |
100.100 |
+0.012 |
4 |
400 |
+1 |
Total Volume and Open Interest |
19,335 |
69,832 |
-214 |
Australian Dollar(CME) |
Jun17 |
170404 |
75.94 |
76.04 |
75.35 |
75.49 |
-0.40 |
74,045 |
134,484 |
-1,158 |
Sep17 |
170404 |
75.80 |
75.91 |
75.25 |
75.38 |
-0.40 |
271 |
985 |
-64 |
Dec17 |
170404 |
75.30 |
75.30 |
75.19 |
75.30 |
-0.40 |
0 |
60 |
+0 |
Total Volume and Open Interest |
74,397 |
136,200 |
-1,242 |
British Pound(CME) |
Jun17 |
170404 |
125.04 |
125.18 |
124.41 |
124.72 |
-0.25 |
91,611 |
242,496 |
-72 |
Sep17 |
170404 |
125.42 |
125.47 |
124.74 |
125.04 |
-0.24 |
47 |
507 |
+2 |
Dec17 |
170404 |
125.39 |
125.77 |
125.09 |
125.39 |
-0.25 |
1 |
212 |
-1 |
Total Volume and Open Interest |
91,789 |
244,062 |
-54 |
Canadian Dollar(CME) |
Jun17 |
170404 |
74.83 |
74.85 |
74.39 |
74.63 |
-0.15 |
66,707 |
124,837 |
+6,974 |
Sep17 |
170404 |
74.93 |
74.94 |
74.50 |
74.74 |
-0.15 |
76 |
1,956 |
+14 |
Dec17 |
170404 |
74.75 |
75.06 |
74.64 |
74.86 |
-0.15 |
49 |
1,487 |
+23 |
Mar18 |
170404 |
74.90 |
75.02 |
74.79 |
74.98 |
-0.15 |
0 |
101 |
+0 |
Total Volume and Open Interest |
67,120 |
129,347 |
+6,999 |
Japanese Yen(CME) |
Jun17 |
170404 |
90.44 |
90.94 |
90.43 |
90.63 |
+0.25 |
134,021 |
193,092 |
+546 |
Sep17 |
170404 |
91.00 |
91.29 |
90.88 |
91.01 |
+0.25 |
78 |
1,020 |
-2 |
Dec17 |
170404 |
91.50 |
91.68 |
91.35 |
91.47 |
+0.26 |
0 |
176 |
+0 |
Total Volume and Open Interest |
134,388 |
195,481 |
+624 |
Swiss Franc(CME) |
Jun17 |
170404 |
100.25 |
100.32 |
100.07 |
100.25 |
-0.02 |
17,593 |
38,894 |
+681 |
Sep17 |
170404 |
100.76 |
100.91 |
100.69 |
100.85 |
-0.03 |
0 |
53 |
+0 |
Dec17 |
170404 |
101.51 |
101.51 |
101.44 |
101.51 |
-0.03 |
1 |
11 |
-1 |
Total Volume and Open Interest |
17,594 |
38,964 |
+680 |
EuroFX(CME) |
Jun17 |
170404 |
107.04 |
107.14 |
106.73 |
107.06 |
+0.02 |
146,787 |
396,001 |
-579 |
Sep17 |
170404 |
107.56 |
107.64 |
107.22 |
107.56 |
+0.01 |
408 |
2,273 |
+40 |
Dec17 |
170404 |
108.13 |
108.13 |
107.82 |
108.11 |
+0.02 |
2 |
394 |
-1 |
Total Volume and Open Interest |
147,744 |
400,092 |
-457 |
Mexican Peso(CME) |
Apr17 |
170404 |
530.50 |
530.50 |
530.50 |
530.50 |
-2.50 |
|
|
|
May17 |
170404 |
528.13 |
528.13 |
528.13 |
528.13 |
-2.63 |
|
|
|
Total Volume and Open Interest |
33,119 |
201,075 |
+2,792 |
Brazilian Real(CME) |
May17 |
170404 |
318.55 |
321.45 |
317.00 |
321.05 |
+1.75 |
1,180 |
21,724 |
+131 |
Jun17 |
170404 |
316.00 |
319.05 |
314.45 |
318.65 |
+1.75 |
53 |
5,807 |
-16 |
Jul17 |
170404 |
316.80 |
316.80 |
314.50 |
316.80 |
+1.75 |
|
|
|
Aug17 |
170404 |
314.70 |
314.70 |
314.70 |
314.70 |
+1.70 |
|
|
|
Total Volume and Open Interest |
1,233 |
27,531 |
+115 |
30-Year T-Bonds(CBOT) |
Jun17 |
170404 |
152~100 |
152~130 |
151~150 |
151~210 |
-0~030 |
305,800 |
635,641 |
+5,043 |
Sep17 |
170404 |
151~010 |
151~040 |
150~090 |
150~130 |
-0~040 |
9 |
58 |
+0 |
Dec17 |
170404 |
150~130 |
150~130 |
150~130 |
150~130 |
-0~040 |
|
|
|
Total Volume and Open Interest |
305,809 |
635,699 |
+5,043 |
10-Year T-Notes(CBOT) |
Jun17 |
170404 |
125~065 |
125~115 |
124~285 |
125~010 |
unch |
1,559,814 |
3,036,627 |
-183 |
Sep17 |
170404 |
124~250 |
124~305 |
124~165 |
124~205 |
+0~015 |
512 |
775 |
+414 |
Dec17 |
170404 |
124~205 |
124~205 |
124~205 |
124~205 |
+0~015 |
|
|
|
Total Volume and Open Interest |
1,560,326 |
3,037,402 |
+231 |
5-Year T-Notes(CBOT) |
Jun17 |
170404 |
118~024 |
118~050 |
117~286 |
117~312 |
unch |
766,700 |
2,965,000 |
-5,506 |
Sep17 |
170404 |
117~126 |
117~150 |
117~114 |
117~126 |
unch |
5 |
57 |
+5 |
Dec17 |
170404 |
117~126 |
117~126 |
117~126 |
117~126 |
unch |
|
|
|
Total Volume and Open Interest |
766,705 |
2,965,057 |
-5,501 |
2 Year T-Notes(CBOT) |
Jun17 |
170404 |
108~092 |
108~094 |
108~076 |
108~082 |
-0~004 |
330,130 |
1,375,903 |
-647 |
Sep17 |
170404 |
108~032 |
108~032 |
108~032 |
108~032 |
-0~004 |
|
|
|
Dec17 |
170404 |
108~032 |
108~032 |
108~032 |
108~032 |
-0~004 |
|
|
|
Total Volume and Open Interest |
330,130 |
1,375,903 |
-647 |
Eurodollars(CME) |
Jun17 |
170404 |
98.720 |
98.730 |
98.710 |
98.715 |
unch |
239,459 |
1,485,224 |
-3,276 |
Sep17 |
170404 |
98.575 |
98.595 |
98.570 |
98.575 |
unch |
323,326 |
1,327,889 |
+10,006 |
Dec17 |
170404 |
98.485 |
98.505 |
98.475 |
98.480 |
+0.005 |
436,787 |
1,470,501 |
+875 |
Mar18 |
170404 |
98.395 |
98.415 |
98.380 |
98.390 |
+0.010 |
256,316 |
1,118,775 |
+7,056 |
Jun18 |
170404 |
98.290 |
98.305 |
98.270 |
98.280 |
+0.010 |
273,667 |
1,001,062 |
+29 |
Sep18 |
170404 |
98.185 |
98.205 |
98.165 |
98.175 |
+0.010 |
255,374 |
804,998 |
-19,461 |
Dec18 |
170404 |
98.070 |
98.095 |
98.045 |
98.060 |
+0.010 |
345,681 |
1,360,045 |
+23,169 |
Mar19 |
170404 |
98.000 |
98.030 |
97.975 |
97.990 |
+0.010 |
150,093 |
669,132 |
+2,897 |
Jun19 |
170404 |
97.935 |
97.965 |
97.905 |
97.920 |
+0.010 |
147,022 |
641,254 |
-4,940 |
Sep19 |
170404 |
97.870 |
97.900 |
97.840 |
97.855 |
+0.010 |
129,180 |
571,668 |
+4,760 |
Dec19 |
170404 |
97.790 |
97.820 |
97.755 |
97.775 |
+0.015 |
161,646 |
593,727 |
-5,503 |
Mar20 |
170404 |
97.745 |
97.775 |
97.710 |
97.730 |
+0.015 |
102,587 |
325,591 |
+1,685 |
Jun20 |
170404 |
97.690 |
97.725 |
97.660 |
97.675 |
+0.010 |
73,397 |
192,749 |
+691 |
Sep20 |
170404 |
97.645 |
97.680 |
97.615 |
97.630 |
+0.010 |
45,003 |
203,613 |
-848 |
Dec20 |
170404 |
97.590 |
97.625 |
97.555 |
97.570 |
+0.010 |
73,091 |
272,653 |
+2,955 |
Mar21 |
170404 |
97.550 |
97.585 |
97.520 |
97.535 |
+0.010 |
34,642 |
99,174 |
+338 |
Jun21 |
170404 |
97.505 |
97.545 |
97.475 |
97.495 |
+0.010 |
32,017 |
112,319 |
+3,816 |
Sep21 |
170404 |
97.470 |
97.500 |
97.425 |
97.450 |
+0.010 |
25,279 |
60,739 |
+311 |
Total Volume and Open Interest |
3,174,364 |
12,821,175 |
+26,199 |
Ultra T-Bond(CBOT) |
Jun17 |
170404 |
162~16 |
162~16 |
161~03 |
161~12 |
-0~09 |
109,622 |
709,229 |
+5,044 |
Sep17 |
170404 |
160~09 |
161~09 |
160~05 |
160~09 |
-0~09 |
236 |
486 |
+236 |
Dec17 |
170404 |
160~09 |
160~09 |
160~09 |
160~09 |
-0~09 |
|
|
|
Total Volume and Open Interest |
109,858 |
709,715 |
+5,280 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170404 |
134~240 |
134~290 |
134~080 |
134~145 |
-0~005 |
110,119 |
337,332 |
-852 |
Sep17 |
170404 |
133~225 |
133~225 |
133~225 |
133~225 |
-0~005 |
|
|
|
Dec17 |
170404 |
133~225 |
133~225 |
133~225 |
133~225 |
-0~005 |
|
|
|
Total Volume and Open Interest |
110,119 |
337,332 |
-852 |
30 Day Federal Funds(CBOT) |
Apr17 |
170404 |
99.105 |
99.107 |
99.105 |
99.107 |
unch |
68,033 |
447,329 |
+2,070 |
May17 |
170404 |
99.095 |
99.095 |
99.090 |
99.095 |
unch |
28,203 |
250,466 |
-12,655 |
Jun17 |
170404 |
99.025 |
99.030 |
99.020 |
99.025 |
unch |
9,064 |
70,409 |
+858 |
Jul17 |
170404 |
98.970 |
98.970 |
98.955 |
98.960 |
unch |
25,988 |
140,434 |
+2,043 |
Aug17 |
170404 |
98.940 |
98.945 |
98.930 |
98.935 |
unch |
16,002 |
102,352 |
-324 |
Sep17 |
170404 |
98.905 |
98.905 |
98.895 |
98.895 |
unch |
4,917 |
26,586 |
+1,297 |
Total Volume and Open Interest |
251,343 |
1,575,645 |
+1,628 |
Japanese Govt Bonds(SGX) |
Jun17 |
170404 |
150.24 |
150.45 |
150.23 |
150.44 |
+0.20 |
1,065 |
15,803 |
+170 |
Sep17 |
170404 |
150.44 |
150.44 |
150.44 |
150.44 |
+0.20 |
|
|
|
Dec17 |
170404 |
150.44 |
150.44 |
150.44 |
150.44 |
+0.20 |
|
|
|
Total Volume and Open Interest |
1,065 |
15,803 |
+170 |
Euro-Buxl(EUREX) |
Jun17 |
170404 |
170.18 |
171.60 |
169.90 |
171.02 |
+1.24 |
43,541 |
189,349 |
+12,970 |
Sep17 |
170404 |
168.26 |
169.84 |
168.26 |
169.32 |
+1.24 |
34 |
2,301 |
+519 |
Dec17 |
170404 |
167.48 |
167.48 |
167.48 |
167.48 |
+1.24 |
|
|
|
Total Volume and Open Interest |
43,575 |
191,650 |
-232 |
Euro-Bund(EUREX) |
Jun17 |
170404 |
162.21 |
162.72 |
162.17 |
162.53 |
+0.44 |
622,567 |
2,009,980 |
+147,777 |
Sep17 |
170404 |
164.00 |
164.56 |
164.00 |
164.39 |
+0.48 |
1,620 |
32,508 |
+5,188 |
Dec17 |
170404 |
161.53 |
161.53 |
161.53 |
161.53 |
+0.44 |
1 |
1 |
+0 |
Total Volume and Open Interest |
624,188 |
2,042,489 |
+152,965 |
Euro-Bobl(EUREX) |
Jun17 |
170404 |
132.19 |
132.40 |
132.15 |
132.23 |
+0.09 |
425,166 |
1,387,193 |
+34,629 |
Sep17 |
170404 |
133.03 |
133.09 |
132.95 |
132.98 |
+0.09 |
989 |
12,506 |
+1,033 |
Dec17 |
170404 |
131.93 |
131.93 |
131.93 |
131.93 |
+0.09 |
|
|
|
Total Volume and Open Interest |
426,155 |
1,399,699 |
+35,662 |
Euro-Schatz(EUREX) |
Jun17 |
170404 |
112.38 |
112.44 |
112.33 |
112.36 |
-0.01 |
376,831 |
1,439,613 |
+25,314 |
Sep17 |
170404 |
112.17 |
112.17 |
112.17 |
112.17 |
-0.01 |
0 |
50 |
+0 |
Dec17 |
170404 |
113.16 |
113.16 |
113.16 |
113.16 |
-0.01 |
|
|
|
Total Volume and Open Interest |
376,831 |
1,439,663 |
+25,314 |
3-Mth Euribor(EUREX) |
Jun17 |
170404 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
4 |
33,926 |
-4 |
Sep17 |
170404 |
100.305 |
100.305 |
100.300 |
100.300 |
unch |
4 |
4,791 |
+101 |
Dec17 |
170404 |
100.285 |
100.285 |
100.280 |
100.280 |
+0.005 |
54 |
6,213 |
+96 |
Total Volume and Open Interest |
1,635 |
70,985 |
-212 |
Long Gilt(LIFFE) |
Jun17 |
170404 |
128~11 |
128~21 |
128~07 |
128~12 |
+0~03 |
177,865 |
690,209 |
+1,931 |
Sep17 |
170404 |
127~16 |
127~16 |
127~16 |
127~16 |
+0~03 |
0 |
2 |
+0 |
Total Volume and Open Interest |
177,865 |
690,211 |
+1,931 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170404 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
35,696 |
504,115 |
-3,485 |
Sep17 |
170404 |
99.60 |
99.61 |
99.59 |
99.59 |
unch |
52,657 |
457,444 |
+9,049 |
Dec17 |
170404 |
99.56 |
99.58 |
99.56 |
99.56 |
+0.01 |
52,284 |
385,401 |
+16,545 |
Mar18 |
170404 |
99.54 |
99.55 |
99.53 |
99.53 |
+0.01 |
58,746 |
273,299 |
-381 |
Jun18 |
170404 |
99.50 |
99.51 |
99.49 |
99.49 |
+0.01 |
73,541 |
332,069 |
+6,933 |
Sep18 |
170404 |
99.45 |
99.47 |
99.45 |
99.45 |
+0.01 |
53,714 |
212,033 |
-3,027 |
Total Volume and Open Interest |
614,008 |
3,125,183 |
+31,991 |
3-Mth Euribor(LIFFE) |
Jun17 |
170404 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
53,471 |
494,742 |
-1,594 |
Sep17 |
170404 |
100.300 |
100.310 |
100.295 |
100.300 |
unch |
60,590 |
446,775 |
+4,024 |
Dec17 |
170404 |
100.275 |
100.290 |
100.275 |
100.280 |
+0.005 |
102,357 |
360,693 |
+5,180 |
Total Volume and Open Interest |
730,241 |
4,030,713 |
+1,790 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170404 |
98.22 |
98.24 |
98.21 |
98.23 |
+0.01 |
6,852 |
162,951 |
-584 |
Sep17 |
170404 |
98.21 |
98.25 |
98.21 |
98.24 |
+0.02 |
31,346 |
184,669 |
+4,029 |
Dec17 |
170404 |
98.18 |
98.21 |
98.17 |
98.21 |
+0.03 |
27,504 |
239,130 |
+1,280 |
Mar18 |
170404 |
98.11 |
98.15 |
98.11 |
98.15 |
+0.03 |
12,706 |
131,092 |
+372 |
Jun18 |
170404 |
98.03 |
98.08 |
98.03 |
98.07 |
+0.03 |
12,008 |
115,495 |
+953 |
Sep18 |
170404 |
97.95 |
97.99 |
97.95 |
97.99 |
+0.04 |
5,955 |
78,582 |
+115 |
Dec18 |
170404 |
97.86 |
97.91 |
97.86 |
97.91 |
+0.05 |
5,602 |
46,132 |
+402 |
Mar19 |
170404 |
97.77 |
97.83 |
97.77 |
97.83 |
+0.05 |
3,619 |
31,407 |
+384 |
Jun19 |
170404 |
97.73 |
97.75 |
97.72 |
97.75 |
+0.06 |
254 |
7,801 |
-97 |
Sep19 |
170404 |
97.66 |
97.67 |
97.66 |
97.67 |
+0.05 |
56 |
1,041 |
-21 |
Total Volume and Open Interest |
106,094 |
1,003,566 |
+6,971 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170404 |
97.30 |
97.38 |
97.29 |
97.36 |
+0.07 |
111,378 |
973,687 |
-8,881 |
Sep17 |
170404 |
97.36 |
97.36 |
97.36 |
97.36 |
+0.07 |
|
|
|
Total Volume and Open Interest |
111,378 |
973,687 |
-8,881 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170404 |
98.06 |
98.12 |
98.06 |
98.11 |
+0.04 |
139,921 |
874,333 |
-5,045 |
Sep17 |
170404 |
98.11 |
98.11 |
98.11 |
98.11 |
+0.04 |
|
|
|
Total Volume and Open Interest |
139,921 |
874,333 |
-5,045 |
Gold(CMX) |
Apr17 |
170404 |
1253.1 |
1260.3 |
1253.0 |
1255.0 |
+4.2 |
1,160 |
2,550 |
-241 |
Jun17 |
170404 |
1255.5 |
1263.7 |
1255.5 |
1258.4 |
+4.4 |
142,196 |
301,526 |
+2,745 |
Aug17 |
170404 |
1258.8 |
1266.7 |
1258.8 |
1261.8 |
+4.4 |
3,109 |
41,285 |
+969 |
Oct17 |
170404 |
1264.0 |
1270.0 |
1263.9 |
1265.0 |
+4.4 |
380 |
5,958 |
-46 |
Dec17 |
170404 |
1268.0 |
1273.2 |
1265.9 |
1268.2 |
+4.3 |
1,078 |
43,886 |
+249 |
Feb18 |
170404 |
1269.9 |
1275.5 |
1269.8 |
1271.4 |
+4.3 |
145 |
7,063 |
-49 |
Apr18 |
170404 |
1275.0 |
1275.0 |
1274.8 |
1274.8 |
+4.2 |
29 |
1,208 |
+0 |
Jun18 |
170404 |
1280.9 |
1280.9 |
1278.4 |
1278.4 |
+4.2 |
219 |
4,968 |
+219 |
Aug18 |
170404 |
1282.1 |
1282.1 |
1282.1 |
1282.1 |
+4.2 |
0 |
204 |
+0 |
Oct18 |
170404 |
1289.0 |
1289.0 |
1286.0 |
1286.0 |
+4.2 |
0 |
20 |
+0 |
Dec18 |
170404 |
1289.9 |
1289.9 |
1289.9 |
1289.9 |
+4.1 |
4 |
5,805 |
+3 |
Feb19 |
170404 |
1293.9 |
1293.9 |
1293.9 |
1293.9 |
+4.1 |
|
|
|
Total Volume and Open Interest |
149,434 |
421,066 |
+3,512 |
Silver(CMX) |
May17 |
170404 |
1830.5 |
1843.0 |
1821.0 |
1832.3 |
+11.1 |
47,761 |
156,871 |
+61 |
Jul17 |
170404 |
1837.5 |
1850.5 |
1829.5 |
1839.9 |
+11.1 |
4,358 |
35,297 |
+1,445 |
Sep17 |
170404 |
1842.5 |
1852.0 |
1836.0 |
1846.7 |
+11.1 |
756 |
8,530 |
+380 |
Dec17 |
170404 |
1853.0 |
1867.0 |
1846.0 |
1856.6 |
+11.0 |
1,309 |
15,950 |
+656 |
Mar18 |
170404 |
1866.6 |
1867.5 |
1866.6 |
1866.6 |
+11.1 |
1 |
370 |
+1 |
May18 |
170404 |
1874.8 |
1874.8 |
1874.8 |
1874.8 |
+12.6 |
4 |
32 |
+4 |
Jul18 |
170404 |
1883.0 |
1883.0 |
1883.0 |
1883.0 |
+14.0 |
0 |
67 |
+0 |
Total Volume and Open Interest |
54,247 |
218,935 |
+2,563 |
Platinum(NYMEX) |
Apr17 |
170404 |
958.9 |
961.3 |
956.7 |
961.2 |
+6.5 |
57 |
279 |
-158 |
Jul17 |
170404 |
960.1 |
968.2 |
956.9 |
964.5 |
+6.3 |
10,501 |
59,789 |
+337 |
Oct17 |
170404 |
965.1 |
970.1 |
961.1 |
968.1 |
+6.4 |
91 |
3,266 |
+21 |
Jan18 |
170404 |
967.5 |
971.9 |
967.3 |
971.9 |
+6.3 |
0 |
349 |
+0 |
Total Volume and Open Interest |
10,654 |
63,868 |
+202 |
Palladium(NYMEX) |
Jun17 |
170404 |
802.10 |
810.35 |
801.90 |
806.95 |
+4.40 |
3,274 |
32,677 |
+221 |
Sep17 |
170404 |
806.45 |
808.00 |
806.45 |
807.15 |
+4.30 |
25 |
575 |
+20 |
Dec17 |
170404 |
807.90 |
807.90 |
807.90 |
807.90 |
+4.30 |
0 |
26 |
+0 |
Total Volume and Open Interest |
3,299 |
33,286 |
+241 |
Copper(CMX) |
May17 |
170404 |
260.40 |
262.10 |
259.40 |
261.20 |
+0.85 |
56,828 |
121,500 |
+1,216 |
Jul17 |
170404 |
262.10 |
263.70 |
261.10 |
262.90 |
+0.90 |
11,123 |
63,507 |
+2,329 |
Sep17 |
170404 |
263.10 |
265.10 |
263.10 |
264.40 |
+0.90 |
2,757 |
22,312 |
-94 |
Dec17 |
170404 |
264.45 |
266.45 |
264.20 |
266.10 |
+1.00 |
2,275 |
30,704 |
-354 |
Mar18 |
170404 |
266.65 |
267.40 |
266.60 |
267.40 |
+0.95 |
90 |
10,189 |
+14 |
Total Volume and Open Interest |
74,384 |
277,774 |
+3,032 |
E-mini DJIA Index(CBOT) |
Jun17 |
170404 |
20580 |
20653 |
20512 |
20634 |
+44 |
151,669 |
128,356 |
+340 |
Sep17 |
170404 |
20469 |
20592 |
20459 |
20579 |
+43 |
76 |
296 |
+4 |
Dec17 |
170404 |
20542 |
20542 |
20450 |
20542 |
+43 |
0 |
29 |
+0 |
Mar18 |
170404 |
20512 |
20512 |
20462 |
20512 |
+43 |
|
|
|
Total Volume and Open Interest |
151,745 |
128,681 |
+344 |
S & P 500(CME) |
Jun17 |
170404 |
2351.20 |
2358.70 |
2345.10 |
2356.60 |
+0.50 |
5,347 |
55,301 |
+41 |
Sep17 |
170404 |
2353.70 |
2353.80 |
2346.10 |
2353.70 |
+0.60 |
0 |
86 |
-1 |
Dec17 |
170404 |
2351.60 |
2351.70 |
2344.00 |
2351.60 |
+0.60 |
|
|
|
Mar18 |
170404 |
2349.60 |
2349.70 |
2342.00 |
2349.60 |
+0.60 |
|
|
|
Total Volume and Open Interest |
5,347 |
55,387 |
+39 |
S & P 500 E-Mini(CME) |
Jun17 |
170404 |
2354.25 |
2358.75 |
2344.75 |
2356.50 |
+0.50 |
1,716,027 |
2,833,401 |
+6,261 |
Sep17 |
170404 |
2352.25 |
2356.00 |
2342.00 |
2353.75 |
+0.75 |
1,348 |
4,370 |
+1 |
Dec17 |
170404 |
2349.50 |
2353.25 |
2340.50 |
2351.50 |
+0.50 |
827 |
1,913 |
+495 |
Mar18 |
170404 |
2349.50 |
2349.50 |
2341.50 |
2349.50 |
+0.50 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,718,202 |
2,839,704 |
+6,757 |
NASDAQ 100 E-Mini(CME) |
Jun17 |
170404 |
5432.75 |
5448.00 |
5406.75 |
5444.00 |
+9.50 |
264,740 |
239,261 |
+1,182 |
Sep17 |
170404 |
5426.00 |
5451.75 |
5411.75 |
5448.75 |
+10.25 |
227 |
506 |
+25 |
Dec17 |
170404 |
5450.25 |
5450.25 |
5422.00 |
5450.25 |
+10.25 |
0 |
30 |
+0 |
Total Volume and Open Interest |
264,969 |
239,807 |
+1,209 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170404 |
1708.90 |
1711.10 |
1701.00 |
1706.80 |
-1.90 |
19,265 |
90,916 |
+754 |
Sep17 |
170404 |
1705.40 |
1707.70 |
1702.30 |
1705.40 |
-1.90 |
1 |
1 |
+1 |
Dec17 |
170404 |
1702.10 |
1702.10 |
1702.10 |
1702.10 |
-1.90 |
|
|
|
Total Volume and Open Interest |
19,266 |
90,917 |
+755 |
Volatility Index(CBOE) |
Apr17 |
170404 |
13.50 |
13.75 |
13.10 |
13.23 |
-0.25 |
125,277 |
246,023 |
-8,057 |
May17 |
170404 |
13.55 |
13.80 |
13.25 |
13.38 |
-0.20 |
81,637 |
128,373 |
+7,382 |
Jun17 |
170404 |
14.30 |
14.46 |
14.05 |
14.13 |
-0.15 |
22,133 |
47,687 |
+535 |
Jul17 |
170404 |
15.06 |
15.25 |
14.85 |
14.93 |
-0.15 |
8,908 |
36,589 |
+183 |
Total Volume and Open Interest |
249,713 |
519,079 |
+1,507 |
S & P 600(CME) |
Jun17 |
170404 |
828.60 |
828.60 |
828.60 |
828.60 |
unch |
|
|
|
Sep17 |
170404 |
827.30 |
827.30 |
827.30 |
827.30 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun17 |
170404 |
1368.30 |
1373.90 |
1361.10 |
1368.10 |
-1.00 |
139,716 |
313,408 |
-76,002 |
Sep17 |
170404 |
1362.50 |
1368.30 |
1362.20 |
1366.60 |
-1.00 |
151,021 |
409,103 |
+58,302 |
Dec17 |
170404 |
1365.10 |
1365.10 |
1365.10 |
1365.10 |
-1.00 |
167,811 |
263,679 |
-55,828 |
Total Volume and Open Interest |
166,136 |
555,683 |
-1,486 |
Nikkei 225(CME) |
Jun17 |
170404 |
19035 |
19060 |
18755 |
18965 |
-80 |
11,981 |
37,779 |
+1,260 |
Sep17 |
170404 |
18990 |
19070 |
18805 |
18990 |
-75 |
1 |
31 |
+1 |
Total Volume and Open Interest |
11,982 |
37,810 |
+1,261 |
Nikkei 225(SGX) |
Jun17 |
170404 |
19060 |
19060 |
18695 |
18815 |
-250 |
71,848 |
182,691 |
-185 |
Sep17 |
170404 |
18980 |
18990 |
18675 |
18785 |
-245 |
131 |
679 |
-17 |
Dec17 |
170404 |
18670 |
18670 |
18670 |
18670 |
-250 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
72,182 |
192,148 |
-199 |
Nikkei 225 Mini(JPX) |
Jun17 |
170404 |
19025 |
19045 |
18695 |
18820 |
-230 |
828,328 |
366,791 |
-1,433 |
Sep17 |
170404 |
18970 |
19000 |
18655 |
18770 |
-240 |
5,651 |
6,694 |
+218 |
Dec17 |
170404 |
18870 |
18900 |
18535 |
18650 |
-230 |
224 |
2,477 |
+36 |
Total Volume and Open Interest |
882,602 |
486,318 |
-9,704 |
Nikkei 225(JPX) |
Jun17 |
170404 |
19030 |
19050 |
18690 |
18820 |
-230 |
64,740 |
329,908 |
+2,820 |
Sep17 |
170404 |
18980 |
19000 |
18670 |
18770 |
-240 |
309 |
13,600 |
+563 |
Dec17 |
170404 |
18860 |
18860 |
18560 |
18650 |
-230 |
4 |
37,506 |
-196 |
Total Volume and Open Interest |
65,069 |
432,315 |
+7,888 |
Nikkei 225(CME) Yen |
Jun17 |
170404 |
18975 |
18995 |
18695 |
18900 |
-85 |
44,720 |
60,941 |
+1,080 |
Sep17 |
170404 |
18860 |
18860 |
18685 |
18860 |
-85 |
0 |
3 |
+0 |
Dec17 |
170404 |
18750 |
18750 |
18750 |
18750 |
-85 |
|
|
|
Total Volume and Open Interest |
44,720 |
60,945 |
+1,080 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170404 |
18900 |
18900 |
18710 |
18900 |
-80 |
0 |
13 |
+0 |
Sep17 |
170404 |
18860 |
18860 |
18860 |
18860 |
-80 |
|
|
|
Dec17 |
170404 |
18750 |
18750 |
18750 |
18750 |
-80 |
|
|
|
Total Volume and Open Interest |
0 |
13 |
+0 |
CAC 40(EURONEXT) |
Apr17 |
170404 |
5088.0 |
5106.5 |
5070.0 |
5095.5 |
+15.5 |
105,424 |
392,516 |
+19,880 |
May17 |
170404 |
5015.0 |
5034.5 |
5015.0 |
5032.0 |
+15.5 |
144 |
1,159 |
+47 |
Jun17 |
170404 |
4972.0 |
4989.0 |
4963.0 |
4982.5 |
+15.5 |
249 |
25,174 |
+10 |
Sep17 |
170404 |
4970.0 |
4970.0 |
4970.0 |
4970.0 |
+15.5 |
0 |
4,010 |
+0 |
Dec17 |
170404 |
4952.0 |
4952.0 |
4952.0 |
4952.0 |
+15.5 |
0 |
1 |
+0 |
Mar18 |
170404 |
4941.0 |
4941.0 |
4941.0 |
4941.0 |
+15.5 |
|
|
|
Total Volume and Open Interest |
105,817 |
422,864 |
+19,937 |
Hang Seng Index(HKFE) |
Apr17 |
170403 |
24131 |
24271 |
24127 |
24243 |
+112 |
104,436 |
135,823 |
-783 |
May17 |
170403 |
24038 |
24160 |
24038 |
24138 |
+115 |
1,711 |
1,284 |
|
Jun17 |
170403 |
23849 |
23955 |
23849 |
23937 |
+131 |
2,817 |
16,513 |
+817 |
Total Volume and Open Interest |
109,134 |
158,358 |
-16,258 |
DAX(EUREX) |
Jun17 |
170404 |
12282.0 |
12326.5 |
12253.0 |
12307.5 |
+10.5 |
86,697 |
177,435 |
-6,080 |
Sep17 |
170404 |
12282.5 |
12315.0 |
12249.0 |
12299.5 |
+10.5 |
261 |
5,321 |
-10 |
Dec17 |
170404 |
12262.5 |
12293.5 |
12262.5 |
12291.5 |
+9.5 |
8 |
3,349 |
-5 |
Total Volume and Open Interest |
86,966 |
186,105 |
-6,095 |
Mini-DAX(EUREX) |
Jun17 |
170404 |
12284.0 |
12328.0 |
12253.0 |
12307.5 |
+10.5 |
19,560 |
10,798 |
+2,561 |
Sep17 |
170404 |
12270.0 |
12319.0 |
12249.0 |
12299.5 |
+10.5 |
63 |
221 |
+72 |
Dec17 |
170404 |
12282.0 |
12291.5 |
12282.0 |
12291.5 |
+9.5 |
18 |
17 |
-2 |
Total Volume and Open Interest |
19,641 |
11,036 |
+697 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170404 |
3405 |
3419 |
3393 |
3409 |
+3 |
1,069,547 |
3,923,455 |
+48,547 |
Sep17 |
170404 |
3395 |
3407 |
3387 |
3401 |
+4 |
85 |
45,320 |
+122 |
Dec17 |
170404 |
3388 |
3388 |
3388 |
3388 |
+3 |
11 |
34,496 |
+30 |
Total Volume and Open Interest |
1,069,643 |
4,003,271 |
+48,699 |
Swiss Market Index(EUREX) |
Jun17 |
170404 |
8520 |
8546 |
8482 |
8529 |
+18 |
27,443 |
201,153 |
-5,120 |
Sep17 |
170404 |
8499 |
8512 |
8468 |
8507 |
+18 |
6 |
4,085 |
+3 |
Dec17 |
170404 |
8477 |
8477 |
8477 |
8477 |
+18 |
0 |
96 |
+0 |
Total Volume and Open Interest |
27,449 |
205,334 |
-5,117 |
FT-SE 100(EURONEXT) |
Jun17 |
170404 |
7237.50 |
7273.50 |
7222.50 |
7248.50 |
+25.50 |
90,059 |
750,517 |
+2,668 |
Sep17 |
170404 |
7181.00 |
7184.00 |
7179.00 |
7184.00 |
+25.50 |
1 |
31 |
-1 |
Dec17 |
170404 |
7143.00 |
7143.00 |
7143.00 |
7143.00 |
+24.50 |
0 |
150 |
+0 |
Total Volume and Open Interest |
90,060 |
750,698 |
+2,667 |
SPI 200(SFE) |
Jun17 |
170404 |
5851.0 |
5856.0 |
5819.0 |
5844.0 |
-15.0 |
26,977 |
279,438 |
+2,776 |
Sep17 |
170404 |
5776.0 |
5788.0 |
5776.0 |
5788.0 |
-16.0 |
2 |
1,964 |
+0 |
Dec17 |
170404 |
5776.0 |
5776.0 |
5776.0 |
5776.0 |
-16.0 |
0 |
1,478 |
+0 |
Total Volume and Open Interest |
27,033 |
283,810 |
+2,728 |
FTSE MIB(ISE) |
Jun17 |
170404 |
19785.00 |
19865.00 |
19675.00 |
19823.00 |
-14.00 |
23,126 |
35,038 |
+662 |
Sep17 |
170404 |
19710.00 |
19790.00 |
19650.00 |
19753.00 |
-12.00 |
36 |
76 |
+4 |
Dec17 |
170404 |
19648.00 |
19648.00 |
19648.00 |
19648.00 |
-12.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
23,162 |
35,139 |
+666 |
KOSPI 200(KFE) |
Jun17 |
170404 |
281.90 |
282.35 |
280.70 |
281.45 |
-0.55 |
128,971 |
270,502 |
+570 |
Sep17 |
170404 |
282.45 |
282.80 |
281.20 |
281.95 |
-0.60 |
150 |
10,001 |
+27 |
Dec17 |
170404 |
282.00 |
282.00 |
282.00 |
282.00 |
-1.90 |
0 |
17,475 |
+508 |
Total Volume and Open Interest |
129,125 |
308,625 |
+4,691 |
GSCI(CME) |
Apr17 |
170404 |
386.80 |
389.75 |
386.80 |
389.20 |
+3.40 |
196 |
15,248 |
+142 |
May17 |
170404 |
392.20 |
392.75 |
392.20 |
392.20 |
+3.40 |
2 |
352 |
+2 |
Jun17 |
170404 |
393.20 |
393.20 |
393.20 |
393.20 |
+3.40 |
|
|
|
Total Volume and Open Interest |
198 |
15,600 |
+144 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|