|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 05, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170405 |
937.50 |
948.50 |
937.25 |
944.25 |
+6.50 |
120,200 |
314,909 |
-468 |
Jul17 |
170405 |
948.50 |
959.75 |
948.50 |
955.25 |
+6.75 |
49,135 |
203,588 |
+2,928 |
Aug17 |
170405 |
951.25 |
962.25 |
951.25 |
957.75 |
+6.50 |
5,208 |
27,189 |
+405 |
Sep17 |
170405 |
951.25 |
959.25 |
951.25 |
955.75 |
+5.75 |
1,330 |
7,204 |
-67 |
Nov17 |
170405 |
949.00 |
958.25 |
948.75 |
954.00 |
+5.00 |
22,853 |
154,583 |
-227 |
Jan18 |
170405 |
955.00 |
963.75 |
955.00 |
960.25 |
+5.25 |
3,007 |
8,353 |
+337 |
Mar18 |
170405 |
958.50 |
967.00 |
958.50 |
963.25 |
+4.75 |
944 |
8,761 |
+311 |
May18 |
170405 |
963.50 |
970.75 |
963.50 |
967.75 |
+5.00 |
530 |
3,807 |
+93 |
Jul18 |
170405 |
976.50 |
976.75 |
971.00 |
973.75 |
+5.25 |
703 |
10,346 |
+207 |
Aug18 |
170405 |
969.75 |
969.75 |
969.75 |
969.75 |
+5.25 |
2 |
50 |
+1 |
Sep18 |
170405 |
957.75 |
957.75 |
957.75 |
957.75 |
+5.25 |
0 |
39 |
+0 |
Nov18 |
170405 |
944.25 |
952.75 |
944.25 |
949.00 |
+4.25 |
419 |
3,007 |
-30 |
Jan19 |
170405 |
952.75 |
952.75 |
952.75 |
952.75 |
+4.00 |
0 |
59 |
+0 |
Mar19 |
170405 |
954.50 |
954.50 |
954.50 |
954.50 |
+3.75 |
|
|
|
Total Volume and Open Interest |
204,331 |
741,939 |
+3,490 |
Soybean Meal(CBOT) |
May17 |
170405 |
308.10 |
311.30 |
308.00 |
309.80 |
+1.70 |
61,011 |
151,709 |
-4,191 |
Jul17 |
170405 |
311.50 |
314.50 |
311.40 |
312.90 |
+1.40 |
34,872 |
118,526 |
+1,740 |
Aug17 |
170405 |
312.30 |
314.90 |
312.00 |
313.40 |
+1.20 |
5,736 |
16,851 |
+209 |
Sep17 |
170405 |
312.80 |
315.00 |
312.60 |
313.60 |
+0.90 |
2,354 |
14,002 |
+317 |
Oct17 |
170405 |
311.50 |
313.50 |
311.50 |
312.00 |
+0.40 |
2,448 |
11,482 |
-382 |
Dec17 |
170405 |
312.50 |
314.60 |
312.50 |
312.80 |
+0.10 |
12,133 |
52,938 |
-912 |
Jan18 |
170405 |
312.70 |
314.80 |
312.70 |
313.00 |
unch |
667 |
3,652 |
+202 |
Mar18 |
170405 |
313.50 |
314.80 |
313.20 |
313.40 |
+0.20 |
735 |
4,620 |
+85 |
May18 |
170405 |
315.20 |
315.20 |
313.60 |
314.00 |
+0.40 |
549 |
2,528 |
+38 |
Jul18 |
170405 |
317.00 |
317.50 |
315.50 |
315.60 |
+0.30 |
402 |
2,585 |
+94 |
Total Volume and Open Interest |
121,282 |
380,711 |
-2,756 |
Soybean Oil(CBOT) |
May17 |
170405 |
31.39 |
32.01 |
31.37 |
31.83 |
+0.40 |
69,843 |
170,538 |
-9,243 |
Jul17 |
170405 |
31.67 |
32.28 |
31.65 |
32.09 |
+0.38 |
45,130 |
124,446 |
+3,941 |
Aug17 |
170405 |
31.78 |
32.37 |
31.75 |
32.19 |
+0.38 |
8,451 |
21,451 |
+933 |
Sep17 |
170405 |
31.89 |
32.46 |
31.86 |
32.28 |
+0.37 |
3,062 |
15,206 |
+186 |
Oct17 |
170405 |
32.05 |
32.50 |
31.94 |
32.31 |
+0.34 |
1,083 |
12,566 |
-101 |
Dec17 |
170405 |
32.13 |
32.66 |
32.08 |
32.47 |
+0.34 |
7,787 |
64,282 |
+1,326 |
Jan18 |
170405 |
32.28 |
32.80 |
32.27 |
32.62 |
+0.33 |
304 |
3,846 |
-44 |
Mar18 |
170405 |
32.44 |
32.99 |
32.44 |
32.78 |
+0.29 |
1,608 |
5,815 |
+116 |
May18 |
170405 |
33.05 |
33.12 |
32.60 |
32.92 |
+0.30 |
262 |
1,962 |
+29 |
Jul18 |
170405 |
33.16 |
33.27 |
32.75 |
33.09 |
+0.33 |
178 |
1,865 |
+68 |
Total Volume and Open Interest |
137,735 |
423,906 |
-2,777 |
Canola(WCE) |
May17 |
170405 |
485.4 |
491.0 |
485.2 |
489.3 |
+3.8 |
8,199 |
68,366 |
-28 |
Jul17 |
170405 |
490.0 |
495.3 |
489.9 |
493.7 |
+4.0 |
6,699 |
60,632 |
-1,718 |
Nov17 |
170405 |
479.2 |
483.7 |
479.2 |
483.4 |
+4.5 |
2,902 |
59,301 |
+1,110 |
Jan18 |
170405 |
485.0 |
486.7 |
483.1 |
486.1 |
+4.6 |
1,800 |
8,609 |
+232 |
Mar18 |
170405 |
488.5 |
490.2 |
488.0 |
489.6 |
+5.0 |
14 |
557 |
+6 |
Total Volume and Open Interest |
19,614 |
197,615 |
-398 |
Corn(CBOT) |
May17 |
170405 |
363.00 |
365.75 |
361.50 |
364.75 |
+1.75 |
157,420 |
554,220 |
-10,756 |
Jul17 |
170405 |
370.75 |
373.50 |
369.25 |
372.50 |
+1.75 |
68,210 |
409,929 |
+4,600 |
Sep17 |
170405 |
378.25 |
380.75 |
377.00 |
380.00 |
+1.75 |
23,517 |
172,835 |
-886 |
Dec17 |
170405 |
387.50 |
390.25 |
386.50 |
389.25 |
+1.50 |
40,888 |
216,917 |
+2,506 |
Mar18 |
170405 |
397.00 |
399.25 |
395.50 |
398.50 |
+1.50 |
4,917 |
56,972 |
-653 |
May18 |
170405 |
401.75 |
404.50 |
401.25 |
404.00 |
+1.50 |
626 |
7,517 |
+80 |
Jul18 |
170405 |
406.00 |
409.00 |
405.25 |
408.50 |
+2.00 |
1,983 |
16,474 |
+1,017 |
Sep18 |
170405 |
400.25 |
401.25 |
400.25 |
401.25 |
+1.50 |
170 |
1,988 |
-43 |
Dec18 |
170405 |
400.25 |
402.50 |
399.00 |
402.00 |
+1.75 |
743 |
17,575 |
-43 |
Mar19 |
170405 |
408.75 |
409.00 |
408.75 |
409.00 |
+1.75 |
15 |
357 |
+10 |
Total Volume and Open Interest |
298,496 |
1,455,465 |
-4,164 |
Wheat(CBOT) |
May17 |
170405 |
427.25 |
430.50 |
425.00 |
429.75 |
+2.75 |
59,636 |
236,669 |
-3,805 |
Jul17 |
170405 |
440.25 |
443.25 |
438.75 |
442.50 |
+2.50 |
41,650 |
143,378 |
+3,521 |
Sep17 |
170405 |
455.00 |
458.00 |
454.00 |
456.75 |
+2.25 |
8,446 |
52,823 |
-345 |
Dec17 |
170405 |
475.25 |
478.50 |
475.25 |
477.00 |
+2.00 |
7,079 |
65,823 |
+113 |
Mar18 |
170405 |
494.00 |
494.75 |
491.75 |
493.75 |
+2.75 |
1,288 |
11,144 |
-184 |
May18 |
170405 |
504.75 |
506.50 |
502.00 |
504.75 |
+3.25 |
460 |
1,407 |
-38 |
Total Volume and Open Interest |
119,145 |
513,555 |
-514 |
Wheat(KCBT) |
May17 |
170405 |
422.00 |
427.25 |
422.00 |
425.00 |
+3.25 |
21,571 |
108,035 |
-183 |
Jul17 |
170405 |
435.00 |
440.00 |
435.00 |
438.00 |
+3.50 |
16,145 |
102,302 |
+1,282 |
Sep17 |
170405 |
452.00 |
455.75 |
451.25 |
454.00 |
+3.75 |
3,307 |
19,781 |
-148 |
Dec17 |
170405 |
477.25 |
479.50 |
475.00 |
477.50 |
+3.50 |
6,631 |
24,628 |
+1,160 |
Mar18 |
170405 |
496.50 |
496.50 |
492.50 |
494.50 |
+3.00 |
4,911 |
10,566 |
+3,441 |
May18 |
170405 |
504.75 |
505.25 |
500.75 |
504.00 |
+4.00 |
725 |
2,250 |
-13 |
Jul18 |
170405 |
505.00 |
508.50 |
504.75 |
508.25 |
+5.50 |
786 |
2,134 |
+266 |
Total Volume and Open Interest |
54,082 |
270,062 |
+5,811 |
Wheat(MGE) |
May17 |
170405 |
527.00 |
530.00 |
523.25 |
524.50 |
-2.75 |
3,421 |
23,218 |
-1,000 |
Jul17 |
170405 |
535.75 |
538.00 |
531.00 |
532.25 |
-3.00 |
3,026 |
20,236 |
+94 |
Sep17 |
170405 |
544.00 |
546.25 |
539.75 |
540.50 |
-3.00 |
930 |
10,013 |
+121 |
Dec17 |
170405 |
555.00 |
557.00 |
550.75 |
551.50 |
-2.00 |
749 |
7,433 |
+164 |
Mar18 |
170405 |
563.25 |
565.25 |
561.50 |
562.25 |
-1.50 |
181 |
4,359 |
+31 |
May18 |
170405 |
570.00 |
571.75 |
568.50 |
568.50 |
-2.00 |
91 |
1,864 |
+5 |
Total Volume and Open Interest |
8,533 |
67,597 |
-508 |
Oats(CBOT) |
May17 |
170405 |
223.25 |
224.25 |
220.00 |
222.50 |
-0.25 |
299 |
4,132 |
-56 |
Jul17 |
170405 |
219.50 |
220.00 |
217.00 |
219.25 |
unch |
143 |
1,953 |
+83 |
Sep17 |
170405 |
217.50 |
217.50 |
217.50 |
217.50 |
-0.25 |
6 |
85 |
+2 |
Dec17 |
170405 |
218.00 |
218.50 |
217.25 |
218.50 |
-0.25 |
15 |
597 |
+9 |
Total Volume and Open Interest |
463 |
6,827 |
+38 |
Rough Rice(CBOT) |
May17 |
170405 |
10.10 |
10.19 |
10.09 |
10.18 |
+0.11 |
1,007 |
8,181 |
-521 |
Jul17 |
170405 |
10.38 |
10.45 |
10.38 |
10.44 |
+0.11 |
375 |
2,356 |
+164 |
Sep17 |
170405 |
10.56 |
10.62 |
10.56 |
10.62 |
+0.10 |
29 |
156 |
+24 |
Nov17 |
170405 |
10.76 |
10.76 |
10.76 |
10.76 |
+0.09 |
0 |
23 |
+0 |
Total Volume and Open Interest |
1,411 |
10,716 |
-333 |
Live Cattle(CME) |
Apr17 |
170405 |
118.000 |
118.635 |
117.500 |
118.285 |
+0.055 |
9,101 |
31,388 |
-2,366 |
Jun17 |
170405 |
109.000 |
109.800 |
108.680 |
109.430 |
+0.130 |
27,679 |
184,558 |
-2,206 |
Aug17 |
170405 |
105.230 |
105.900 |
104.980 |
105.600 |
+0.065 |
11,756 |
78,265 |
+172 |
Oct17 |
170405 |
105.250 |
105.750 |
104.980 |
105.580 |
+0.080 |
6,997 |
59,744 |
+764 |
Dec17 |
170405 |
105.980 |
106.600 |
105.800 |
106.450 |
unch |
2,435 |
23,431 |
-138 |
Feb18 |
170405 |
106.580 |
106.930 |
106.230 |
106.830 |
unch |
846 |
9,205 |
+242 |
Total Volume and Open Interest |
59,082 |
390,786 |
-3,485 |
Feeder Cattle(CME) |
Apr17 |
170405 |
130.535 |
130.935 |
129.650 |
130.535 |
-0.500 |
3,237 |
6,462 |
-1,091 |
May17 |
170405 |
129.985 |
130.785 |
129.050 |
130.435 |
+0.135 |
6,984 |
24,287 |
-39 |
Aug17 |
170405 |
131.700 |
132.500 |
130.735 |
132.150 |
+0.020 |
3,178 |
20,060 |
+120 |
Sep17 |
170405 |
131.400 |
132.285 |
130.600 |
131.935 |
-0.050 |
1,433 |
4,129 |
+142 |
Oct17 |
170405 |
130.700 |
131.500 |
129.985 |
131.185 |
-0.250 |
566 |
1,733 |
+179 |
Nov17 |
170405 |
128.850 |
130.000 |
128.735 |
129.750 |
-0.350 |
195 |
749 |
+30 |
Jan18 |
170405 |
124.300 |
125.385 |
124.135 |
125.330 |
-0.205 |
67 |
470 |
+32 |
Total Volume and Open Interest |
15,661 |
57,891 |
-626 |
Lean Hogs(CME) |
Apr17 |
170405 |
63.785 |
63.900 |
63.430 |
63.630 |
-0.050 |
4,454 |
16,406 |
-921 |
May17 |
170405 |
68.400 |
68.600 |
68.050 |
68.350 |
+0.170 |
146 |
1,705 |
-40 |
Jun17 |
170405 |
72.200 |
72.700 |
71.725 |
72.035 |
+0.060 |
11,860 |
82,046 |
+1,278 |
Jul17 |
170405 |
72.650 |
72.800 |
72.080 |
72.285 |
-0.145 |
3,473 |
22,285 |
-43 |
Aug17 |
170405 |
72.700 |
72.900 |
72.180 |
72.350 |
-0.200 |
3,255 |
28,609 |
+115 |
Oct17 |
170405 |
63.880 |
63.950 |
63.380 |
63.485 |
-0.250 |
1,291 |
29,231 |
+59 |
Dec17 |
170405 |
60.000 |
60.100 |
59.400 |
59.535 |
-0.465 |
331 |
17,364 |
-17 |
Feb18 |
170405 |
63.250 |
63.250 |
62.830 |
62.880 |
-0.405 |
124 |
3,541 |
+39 |
Total Volume and Open Interest |
24,970 |
203,853 |
+468 |
Class III Milk(CME) |
Apr17 |
170405 |
15.36 |
15.48 |
15.28 |
15.32 |
-0.04 |
342 |
5,215 |
+1 |
May17 |
170405 |
15.50 |
15.61 |
15.31 |
15.36 |
-0.17 |
311 |
4,645 |
+23 |
Jun17 |
170405 |
15.83 |
15.96 |
15.66 |
15.70 |
-0.16 |
150 |
4,719 |
-2 |
Jul17 |
170405 |
16.40 |
16.47 |
16.27 |
16.28 |
-0.12 |
72 |
3,306 |
+10 |
Aug17 |
170405 |
16.76 |
16.78 |
16.62 |
16.74 |
+0.02 |
63 |
2,725 |
+12 |
Sep17 |
170405 |
16.89 |
16.89 |
16.76 |
16.88 |
-0.01 |
44 |
2,712 |
+20 |
Oct17 |
170405 |
16.86 |
16.86 |
16.79 |
16.79 |
-0.07 |
14 |
2,162 |
+7 |
Nov17 |
170405 |
16.79 |
16.79 |
16.75 |
16.79 |
unch |
3 |
1,939 |
+2 |
Dec17 |
170405 |
16.65 |
16.65 |
16.58 |
16.58 |
-0.05 |
5 |
1,959 |
+0 |
Jan18 |
170405 |
16.51 |
16.51 |
16.49 |
16.51 |
unch |
4 |
595 |
+3 |
Feb18 |
170405 |
16.45 |
16.45 |
16.45 |
16.45 |
unch |
17 |
566 |
+16 |
Mar18 |
170405 |
16.31 |
16.31 |
16.31 |
16.31 |
unch |
43 |
462 |
+26 |
Apr18 |
170405 |
16.35 |
16.35 |
16.30 |
16.30 |
unch |
39 |
305 |
-6 |
Total Volume and Open Interest |
1,113 |
32,145 |
-4,627 |
Cocoa(ICE) |
May17 |
170405 |
2109 |
2128 |
2091 |
2111 |
+1 |
27,982 |
79,500 |
-5,964 |
Jul17 |
170405 |
2110 |
2130 |
2094 |
2113 |
+1 |
24,811 |
90,679 |
+6,045 |
Sep17 |
170405 |
2117 |
2133 |
2101 |
2117 |
unch |
7,287 |
46,977 |
+3,082 |
Dec17 |
170405 |
2134 |
2149 |
2119 |
2134 |
-1 |
2,320 |
23,675 |
-548 |
Mar18 |
170405 |
2157 |
2164 |
2142 |
2156 |
unch |
1,113 |
18,004 |
+231 |
May18 |
170405 |
2172 |
2173 |
2171 |
2171 |
unch |
193 |
6,733 |
+60 |
Jul18 |
170405 |
2187 |
2187 |
2187 |
2187 |
+1 |
162 |
7,839 |
+59 |
Total Volume and Open Interest |
64,249 |
283,269 |
+3,229 |
Coffee "C"(ICE) |
May17 |
170405 |
138.50 |
139.25 |
137.00 |
137.30 |
-0.45 |
22,545 |
76,708 |
-4,923 |
Jul17 |
170405 |
140.70 |
141.45 |
139.35 |
139.60 |
-0.45 |
16,875 |
57,046 |
+4,055 |
Sep17 |
170405 |
143.00 |
143.75 |
141.70 |
141.90 |
-0.50 |
4,471 |
29,152 |
+1,166 |
Dec17 |
170405 |
146.50 |
147.05 |
145.05 |
145.30 |
-0.50 |
2,190 |
19,701 |
+582 |
Mar18 |
170405 |
149.70 |
150.25 |
148.20 |
148.45 |
-0.55 |
1,702 |
5,457 |
+192 |
May18 |
170405 |
152.20 |
152.20 |
150.35 |
150.60 |
-0.55 |
345 |
3,834 |
+14 |
Total Volume and Open Interest |
48,489 |
198,653 |
+1,159 |
Orange Juice(ICE) |
May17 |
170405 |
160.00 |
161.95 |
158.00 |
160.75 |
+5.65 |
1,482 |
6,252 |
-349 |
Jul17 |
170405 |
154.50 |
156.05 |
151.65 |
154.15 |
+3.95 |
702 |
3,416 |
+348 |
Sep17 |
170405 |
152.25 |
152.75 |
150.95 |
152.75 |
+3.20 |
229 |
1,121 |
+64 |
Nov17 |
170405 |
151.80 |
152.15 |
150.50 |
152.15 |
+2.75 |
87 |
418 |
+28 |
Jan18 |
170405 |
153.50 |
153.50 |
153.35 |
153.35 |
+2.60 |
32 |
80 |
+13 |
Mar18 |
170405 |
154.85 |
154.85 |
154.85 |
154.85 |
+2.20 |
9 |
39 |
+9 |
Total Volume and Open Interest |
2,541 |
11,346 |
+113 |
Sugar #11(ICE) |
May17 |
170405 |
16.63 |
16.95 |
16.05 |
16.10 |
-0.06 |
75,380 |
281,770 |
-3,641 |
Jul17 |
170405 |
16.72 |
17.06 |
16.20 |
16.24 |
-0.09 |
54,657 |
202,150 |
+2,617 |
Oct17 |
170405 |
16.98 |
17.31 |
16.50 |
16.52 |
-0.13 |
29,299 |
132,435 |
+4,165 |
Mar18 |
170405 |
17.41 |
17.87 |
17.08 |
17.10 |
-0.18 |
10,330 |
99,155 |
-333 |
May18 |
170405 |
17.32 |
17.73 |
16.98 |
17.00 |
-0.19 |
3,875 |
30,769 |
-205 |
Jul18 |
170405 |
17.22 |
17.56 |
16.86 |
16.87 |
-0.21 |
2,367 |
16,979 |
-8 |
Oct18 |
170405 |
17.11 |
17.51 |
16.86 |
16.86 |
-0.23 |
1,673 |
17,738 |
-191 |
Mar19 |
170405 |
17.32 |
17.69 |
17.08 |
17.08 |
-0.24 |
686 |
10,538 |
-66 |
Total Volume and Open Interest |
178,479 |
801,818 |
+2,228 |
London Cocoa(LCE) |
May17 |
170405 |
1693 |
1701 |
1679 |
1691 |
-5 |
10,251 |
91,608 |
-2,459 |
Jul17 |
170405 |
1696 |
1707 |
1687 |
1699 |
-4 |
8,361 |
64,439 |
+1,236 |
Sep17 |
170405 |
1705 |
1717 |
1698 |
1709 |
-3 |
2,890 |
39,540 |
-130 |
Dec17 |
170405 |
1720 |
1735 |
1716 |
1728 |
unch |
1,702 |
43,822 |
+417 |
Mar18 |
170405 |
1743 |
1751 |
1735 |
1744 |
unch |
1,094 |
29,535 |
+296 |
May18 |
170405 |
1758 |
1765 |
1751 |
1760 |
+1 |
307 |
8,766 |
-5 |
Jul18 |
170405 |
1775 |
1775 |
1770 |
1774 |
+1 |
179 |
5,152 |
+109 |
Total Volume and Open Interest |
24,856 |
286,255 |
-506 |
London Sugar(LCE) |
May17 |
170405 |
474.10 |
482.10 |
462.30 |
464.20 |
-0.10 |
7,046 |
32,197 |
-1,178 |
Aug17 |
170405 |
471.50 |
477.60 |
458.00 |
459.70 |
-2.40 |
4,112 |
28,329 |
+533 |
Oct17 |
170405 |
462.00 |
467.70 |
449.10 |
450.20 |
-3.10 |
1,088 |
18,250 |
+325 |
Dec17 |
170405 |
458.30 |
464.00 |
447.60 |
447.60 |
-3.10 |
124 |
7,193 |
+35 |
Mar18 |
170405 |
458.60 |
464.20 |
449.60 |
449.60 |
-3.00 |
96 |
5,146 |
+41 |
Total Volume and Open Interest |
12,839 |
94,788 |
+6 |
Cotton(ICE) |
May17 |
170405 |
74.65 |
75.19 |
74.65 |
74.87 |
+0.02 |
30,266 |
118,979 |
-8,832 |
Jul17 |
170405 |
76.63 |
77.02 |
76.46 |
76.66 |
+0.05 |
20,960 |
69,045 |
+4,012 |
Oct17 |
170405 |
73.83 |
73.83 |
73.83 |
73.83 |
+0.39 |
0 |
40 |
+0 |
Dec17 |
170405 |
72.91 |
73.68 |
72.85 |
73.39 |
+0.40 |
4,715 |
79,103 |
+1,821 |
Mar18 |
170405 |
73.00 |
73.39 |
72.94 |
73.32 |
+0.39 |
336 |
7,234 |
+116 |
May18 |
170405 |
73.12 |
73.34 |
73.00 |
73.29 |
+0.22 |
135 |
1,112 |
+47 |
Total Volume and Open Interest |
56,478 |
277,475 |
-2,781 |
Lumber(CME) |
May17 |
170405 |
376.2 |
383.1 |
375.1 |
379.6 |
+6.5 |
269 |
3,617 |
-53 |
Jul17 |
170405 |
384.7 |
391.7 |
383.9 |
388.5 |
+6.8 |
100 |
1,625 |
-6 |
Sep17 |
170405 |
387.6 |
394.9 |
387.3 |
391.4 |
+5.8 |
14 |
351 |
+3 |
Nov17 |
170405 |
384.6 |
390.9 |
384.6 |
388.0 |
+3.7 |
0 |
111 |
+0 |
Total Volume and Open Interest |
383 |
5,728 |
-56 |
Crude Oil(NYM) |
May17 |
170405 |
51.18 |
51.88 |
50.74 |
51.15 |
+0.12 |
532,054 |
545,892 |
-15,613 |
Jun17 |
170405 |
51.63 |
52.33 |
51.20 |
51.60 |
+0.09 |
203,119 |
337,612 |
+10,702 |
Jul17 |
170405 |
52.00 |
52.67 |
51.57 |
51.95 |
+0.07 |
70,767 |
144,283 |
+698 |
Aug17 |
170405 |
52.24 |
52.92 |
51.84 |
52.22 |
+0.06 |
35,345 |
92,182 |
+2,013 |
Sep17 |
170405 |
52.44 |
53.10 |
52.05 |
52.42 |
+0.05 |
41,759 |
171,816 |
-841 |
Oct17 |
170405 |
52.59 |
53.22 |
52.20 |
52.57 |
+0.05 |
17,948 |
67,930 |
-1,813 |
Nov17 |
170405 |
52.65 |
53.31 |
52.31 |
52.68 |
+0.04 |
10,064 |
49,785 |
-408 |
Dec17 |
170405 |
52.80 |
53.39 |
52.38 |
52.76 |
+0.04 |
59,836 |
260,835 |
+1,344 |
Jan18 |
170405 |
52.84 |
53.34 |
52.50 |
52.80 |
+0.04 |
4,877 |
60,544 |
-474 |
Feb18 |
170405 |
52.79 |
53.38 |
52.58 |
52.81 |
+0.03 |
3,274 |
28,214 |
+235 |
Mar18 |
170405 |
52.91 |
53.39 |
52.43 |
52.80 |
+0.03 |
7,833 |
44,955 |
+660 |
Apr18 |
170405 |
52.85 |
53.33 |
52.55 |
52.78 |
+0.03 |
2,841 |
16,745 |
+385 |
May18 |
170405 |
52.70 |
52.91 |
52.70 |
52.74 |
+0.03 |
882 |
11,810 |
+122 |
Jun18 |
170405 |
52.72 |
53.24 |
52.34 |
52.69 |
+0.03 |
13,091 |
85,885 |
+583 |
Jul18 |
170405 |
52.63 |
52.63 |
52.63 |
52.63 |
+0.03 |
219 |
12,304 |
+66 |
Aug18 |
170405 |
52.56 |
52.56 |
52.56 |
52.56 |
+0.03 |
443 |
8,757 |
-113 |
Total Volume and Open Interest |
1,031,727 |
2,213,064 |
+809 |
e-miNY Crude Oil(NYM) |
May17 |
170405 |
51.175 |
52.075 |
50.750 |
51.150 |
+0.125 |
8,137 |
2,470 |
+78 |
Jun17 |
170405 |
51.600 |
52.475 |
51.225 |
51.600 |
+0.100 |
290 |
698 |
+67 |
Jul17 |
170405 |
51.950 |
52.675 |
51.575 |
51.950 |
+0.075 |
38 |
239 |
+12 |
Aug17 |
170405 |
52.700 |
52.800 |
52.100 |
52.225 |
+0.075 |
3 |
37 |
+1 |
Sep17 |
170405 |
52.075 |
52.950 |
52.075 |
52.425 |
+0.050 |
4 |
125 |
-2 |
Oct17 |
170405 |
52.575 |
53.100 |
52.575 |
52.575 |
+0.050 |
1 |
16 |
+0 |
Nov17 |
170405 |
52.675 |
53.200 |
52.675 |
52.675 |
+0.025 |
4 |
73 |
+2 |
Dec17 |
170405 |
53.050 |
53.350 |
52.750 |
52.750 |
+0.025 |
28 |
132 |
-1 |
Jan18 |
170405 |
52.675 |
53.100 |
52.675 |
52.800 |
+0.050 |
1 |
116 |
+1 |
Feb18 |
170405 |
52.800 |
52.800 |
52.800 |
52.800 |
+0.025 |
0 |
51 |
+0 |
Total Volume and Open Interest |
8,507 |
4,094 |
+159 |
NY Harbor ULSD(NYM) |
May17 |
170405 |
159.82 |
162.23 |
159.27 |
160.35 |
+1.12 |
51,791 |
122,373 |
-2,748 |
Jun17 |
170405 |
160.61 |
162.84 |
159.97 |
161.05 |
+1.11 |
33,485 |
78,296 |
-1,996 |
Jul17 |
170405 |
161.24 |
163.56 |
160.77 |
161.86 |
+1.07 |
17,967 |
48,654 |
+1,275 |
Aug17 |
170405 |
162.97 |
164.33 |
161.68 |
162.68 |
+1.02 |
5,523 |
22,147 |
+134 |
Sep17 |
170405 |
163.81 |
165.34 |
162.69 |
163.67 |
+0.93 |
4,391 |
25,922 |
+476 |
Oct17 |
170405 |
165.33 |
166.06 |
164.04 |
164.69 |
+0.87 |
1,208 |
9,541 |
+63 |
Nov17 |
170405 |
166.15 |
167.13 |
164.74 |
165.63 |
+0.84 |
1,109 |
11,046 |
-79 |
Dec17 |
170405 |
166.55 |
168.04 |
165.37 |
166.40 |
+0.83 |
5,222 |
58,736 |
-791 |
Jan18 |
170405 |
168.48 |
168.48 |
166.40 |
167.21 |
+0.82 |
286 |
7,567 |
-11 |
Feb18 |
170405 |
168.80 |
168.81 |
166.85 |
167.57 |
+0.80 |
209 |
3,478 |
-50 |
Mar18 |
170405 |
168.56 |
168.70 |
166.72 |
167.35 |
+0.79 |
444 |
4,206 |
-82 |
Apr18 |
170405 |
166.14 |
166.45 |
166.14 |
166.45 |
+0.78 |
132 |
2,331 |
-60 |
May18 |
170405 |
165.69 |
165.69 |
165.69 |
165.69 |
+0.76 |
87 |
1,254 |
+60 |
Jun18 |
170405 |
166.17 |
166.69 |
164.58 |
165.32 |
+0.74 |
213 |
11,962 |
+115 |
Total Volume and Open Interest |
122,348 |
421,223 |
-3,574 |
RBOB Gasoline(NYM) |
May17 |
170405 |
172.69 |
173.74 |
170.41 |
171.53 |
-0.64 |
64,252 |
127,624 |
-4,130 |
Jun17 |
170405 |
172.45 |
173.28 |
170.26 |
171.44 |
-0.35 |
42,952 |
71,858 |
+3,245 |
Jul17 |
170405 |
171.36 |
172.47 |
169.71 |
170.91 |
+0.01 |
23,688 |
41,236 |
+1,374 |
Aug17 |
170405 |
170.28 |
170.92 |
168.24 |
169.51 |
+0.24 |
9,349 |
23,723 |
+244 |
Sep17 |
170405 |
167.79 |
168.61 |
166.00 |
167.28 |
+0.28 |
8,783 |
30,530 |
-186 |
Oct17 |
170405 |
155.23 |
155.70 |
153.15 |
154.37 |
+0.38 |
6,627 |
19,007 |
+218 |
Nov17 |
170405 |
152.23 |
152.57 |
150.18 |
151.35 |
+0.37 |
2,514 |
12,639 |
+95 |
Dec17 |
170405 |
149.40 |
150.38 |
148.01 |
149.17 |
+0.36 |
5,243 |
34,014 |
+189 |
Jan18 |
170405 |
149.76 |
149.76 |
147.90 |
148.63 |
+0.35 |
59 |
4,749 |
-7 |
Feb18 |
170405 |
150.52 |
150.52 |
148.67 |
149.38 |
+0.36 |
21 |
2,128 |
-1 |
Total Volume and Open Interest |
164,629 |
389,010 |
+1,046 |
e-miNY RBOB Gasoline(NYM) |
May17 |
170405 |
171.53 |
171.53 |
171.53 |
171.53 |
-0.64 |
0 |
1 |
+0 |
Jun17 |
170405 |
171.44 |
171.44 |
171.44 |
171.44 |
-0.35 |
|
|
|
Jul17 |
170405 |
170.91 |
170.91 |
170.91 |
170.91 |
+0.01 |
|
|
|
Aug17 |
170405 |
169.51 |
169.51 |
169.51 |
169.51 |
+0.24 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May17 |
170405 |
3.293 |
3.347 |
3.254 |
3.266 |
-0.027 |
232,924 |
311,999 |
+8,675 |
Jun17 |
170405 |
3.383 |
3.422 |
3.331 |
3.344 |
-0.021 |
61,295 |
127,809 |
+5,258 |
Jul17 |
170405 |
3.444 |
3.489 |
3.400 |
3.416 |
-0.014 |
39,566 |
154,237 |
+3,757 |
Aug17 |
170405 |
3.450 |
3.507 |
3.422 |
3.440 |
-0.011 |
21,875 |
59,875 |
+1,713 |
Sep17 |
170405 |
3.430 |
3.491 |
3.411 |
3.425 |
-0.012 |
23,968 |
104,820 |
-1,531 |
Oct17 |
170405 |
3.440 |
3.503 |
3.419 |
3.437 |
-0.012 |
40,293 |
125,154 |
+100 |
Nov17 |
170405 |
3.481 |
3.536 |
3.462 |
3.484 |
-0.008 |
11,876 |
44,543 |
+1,204 |
Dec17 |
170405 |
3.593 |
3.644 |
3.577 |
3.600 |
-0.002 |
14,017 |
57,972 |
+1,392 |
Jan18 |
170405 |
3.673 |
3.718 |
3.649 |
3.671 |
unch |
20,449 |
87,600 |
+1,074 |
Feb18 |
170405 |
3.619 |
3.670 |
3.613 |
3.628 |
+0.001 |
11,371 |
33,266 |
+1,278 |
Mar18 |
170405 |
3.527 |
3.568 |
3.513 |
3.531 |
+0.003 |
17,914 |
55,508 |
+2,042 |
Apr18 |
170405 |
2.933 |
2.959 |
2.921 |
2.933 |
-0.006 |
18,085 |
82,452 |
+2,565 |
May18 |
170405 |
2.867 |
2.885 |
2.854 |
2.864 |
-0.006 |
8,366 |
26,488 |
+666 |
Jun18 |
170405 |
2.888 |
2.900 |
2.871 |
2.881 |
-0.006 |
3,100 |
14,898 |
+141 |
Jul18 |
170405 |
2.906 |
2.918 |
2.890 |
2.900 |
-0.005 |
3,219 |
17,904 |
+518 |
Aug18 |
170405 |
2.917 |
2.917 |
2.890 |
2.902 |
-0.005 |
2,923 |
13,752 |
+1,636 |
Total Volume and Open Interest |
538,837 |
1,419,938 |
+32,545 |
Brent Crude Oil(ICE) |
Jun17 |
170405 |
54.22 |
55.09 |
53.97 |
54.36 |
+0.19 |
302,109 |
577,763 |
+7,555 |
Jul17 |
170405 |
54.54 |
55.32 |
54.24 |
54.63 |
+0.19 |
129,496 |
325,603 |
+2,132 |
Aug17 |
170405 |
54.74 |
55.50 |
54.46 |
54.83 |
+0.18 |
47,194 |
146,987 |
-382 |
Sep17 |
170405 |
54.86 |
55.60 |
54.57 |
54.94 |
+0.18 |
44,079 |
201,817 |
+6,407 |
Oct17 |
170405 |
54.96 |
55.63 |
54.64 |
55.01 |
+0.18 |
22,385 |
111,946 |
-295 |
Nov17 |
170405 |
54.95 |
55.65 |
54.68 |
55.04 |
+0.18 |
18,263 |
72,292 |
+1,746 |
Dec17 |
170405 |
54.94 |
55.65 |
54.68 |
55.05 |
+0.17 |
83,687 |
251,512 |
+5,389 |
Jan18 |
170405 |
54.96 |
55.58 |
54.71 |
55.04 |
+0.16 |
6,968 |
47,207 |
+92 |
Feb18 |
170405 |
54.93 |
55.42 |
54.76 |
55.00 |
+0.15 |
2,804 |
32,800 |
+227 |
Mar18 |
170405 |
55.26 |
55.26 |
54.95 |
54.95 |
+0.14 |
6,078 |
33,866 |
+73 |
Apr18 |
170405 |
55.18 |
55.18 |
54.90 |
54.90 |
+0.13 |
1,557 |
19,500 |
+512 |
May18 |
170405 |
55.01 |
55.01 |
54.83 |
54.83 |
+0.11 |
1,032 |
19,047 |
+358 |
Jun18 |
170405 |
54.89 |
55.28 |
54.42 |
54.74 |
+0.10 |
14,294 |
88,480 |
-539 |
Jul18 |
170405 |
54.68 |
54.68 |
54.68 |
54.68 |
+0.09 |
537 |
13,480 |
+193 |
Total Volume and Open Interest |
725,055 |
2,379,720 |
+28,146 |
Gas Oil(ICE) |
Apr17 |
170405 |
479.75 |
487.50 |
478.75 |
481.00 |
+3.25 |
45,670 |
111,931 |
-13,818 |
May17 |
170405 |
481.75 |
488.75 |
480.00 |
482.25 |
+3.25 |
84,501 |
144,625 |
+8,967 |
Jun17 |
170405 |
481.25 |
489.50 |
481.00 |
483.25 |
+3.00 |
49,846 |
140,218 |
+4,569 |
Jul17 |
170405 |
483.50 |
490.50 |
482.50 |
484.50 |
+3.00 |
17,018 |
83,329 |
+1,992 |
Aug17 |
170405 |
484.75 |
492.00 |
484.50 |
486.25 |
+2.75 |
6,315 |
53,087 |
+106 |
Sep17 |
170405 |
487.00 |
493.75 |
486.50 |
488.25 |
+2.50 |
4,960 |
47,471 |
+274 |
Oct17 |
170405 |
489.50 |
496.25 |
489.00 |
490.75 |
+2.50 |
1,200 |
41,288 |
-1 |
Nov17 |
170405 |
490.25 |
496.75 |
490.25 |
491.50 |
+2.50 |
1,207 |
18,628 |
-196 |
Dec17 |
170405 |
490.50 |
497.25 |
490.50 |
491.75 |
+2.25 |
13,545 |
90,337 |
+429 |
Jan18 |
170405 |
493.50 |
498.25 |
493.25 |
493.25 |
+2.25 |
619 |
16,916 |
+34 |
Total Volume and Open Interest |
232,305 |
930,237 |
+2,689 |
Ethanol(CBOT) |
May17 |
170405 |
1.649 |
1.672 |
1.635 |
1.645 |
-0.004 |
703 |
3,096 |
-184 |
Jun17 |
170405 |
1.640 |
1.651 |
1.618 |
1.625 |
-0.003 |
246 |
737 |
+45 |
Jul17 |
170405 |
1.614 |
1.614 |
1.614 |
1.614 |
-0.007 |
0 |
251 |
+0 |
Aug17 |
170405 |
1.592 |
1.592 |
1.592 |
1.592 |
-0.005 |
1 |
442 |
+1 |
Sep17 |
170405 |
1.582 |
1.582 |
1.582 |
1.582 |
-0.005 |
0 |
81 |
+0 |
Oct17 |
170405 |
1.566 |
1.566 |
1.566 |
1.566 |
-0.005 |
0 |
182 |
+0 |
Nov17 |
170405 |
1.544 |
1.544 |
1.544 |
1.544 |
-0.005 |
0 |
89 |
+0 |
Dec17 |
170405 |
1.527 |
1.527 |
1.527 |
1.527 |
-0.005 |
0 |
20 |
+0 |
Total Volume and Open Interest |
958 |
4,982 |
-138 |
WTI Crude Oil(ICE) |
May17 |
170405 |
51.18 |
51.89 |
50.75 |
51.15 |
+0.12 |
57,676 |
65,217 |
+1,442 |
Jun17 |
170405 |
51.61 |
52.34 |
51.21 |
51.60 |
+0.09 |
97,351 |
121,813 |
+4,305 |
Jul17 |
170405 |
52.06 |
52.66 |
51.58 |
51.95 |
+0.07 |
40,062 |
56,771 |
+389 |
Aug17 |
170405 |
52.48 |
52.90 |
51.85 |
52.22 |
+0.06 |
12,950 |
22,601 |
+1,363 |
Sep17 |
170405 |
52.67 |
53.08 |
52.17 |
52.42 |
+0.05 |
8,177 |
39,733 |
-1,122 |
Oct17 |
170405 |
52.91 |
53.19 |
52.32 |
52.57 |
+0.05 |
5,838 |
19,441 |
+2,379 |
Nov17 |
170405 |
52.93 |
53.20 |
52.42 |
52.68 |
+0.04 |
1,495 |
5,438 |
+87 |
Dec17 |
170405 |
53.01 |
53.35 |
52.40 |
52.76 |
+0.04 |
15,348 |
117,767 |
-916 |
Jan18 |
170405 |
53.21 |
53.21 |
52.55 |
52.80 |
+0.04 |
245 |
4,952 |
+31 |
Feb18 |
170405 |
52.81 |
52.81 |
52.81 |
52.81 |
+0.03 |
149 |
4,326 |
-15 |
Mar18 |
170405 |
52.60 |
52.91 |
52.60 |
52.80 |
+0.03 |
149 |
9,322 |
+7 |
Apr18 |
170405 |
52.78 |
52.78 |
52.78 |
52.78 |
+0.03 |
157 |
2,166 |
+34 |
May18 |
170405 |
52.74 |
52.74 |
52.74 |
52.74 |
+0.03 |
114 |
1,067 |
-5 |
Jun18 |
170405 |
53.20 |
53.20 |
52.69 |
52.69 |
+0.03 |
4,907 |
34,200 |
+1,225 |
Jul18 |
170405 |
52.63 |
52.63 |
52.63 |
52.63 |
+0.03 |
3 |
360 |
-3 |
Aug18 |
170405 |
52.56 |
52.56 |
52.56 |
52.56 |
+0.03 |
9 |
1,588 |
+0 |
Total Volume and Open Interest |
249,298 |
637,258 |
+9,500 |
US Dollar Index(ICE) |
Jun17 |
170405 |
100.415 |
100.990 |
100.305 |
100.440 |
+0.015 |
15,960 |
67,899 |
-522 |
Sep17 |
170405 |
100.260 |
100.775 |
100.165 |
100.280 |
+0.015 |
73 |
969 |
+7 |
Dec17 |
170405 |
100.050 |
100.560 |
100.050 |
100.115 |
+0.015 |
24 |
422 |
+22 |
Total Volume and Open Interest |
16,057 |
69,339 |
-493 |
Australian Dollar(CME) |
Jun17 |
170405 |
75.56 |
75.77 |
75.47 |
75.72 |
+0.23 |
86,864 |
135,424 |
+940 |
Sep17 |
170405 |
75.57 |
75.64 |
75.40 |
75.61 |
+0.23 |
58 |
995 |
+10 |
Dec17 |
170405 |
75.38 |
75.53 |
75.38 |
75.53 |
+0.23 |
0 |
60 |
+0 |
Total Volume and Open Interest |
87,084 |
137,172 |
+972 |
British Pound(CME) |
Jun17 |
170405 |
124.68 |
125.21 |
124.45 |
125.08 |
+0.36 |
90,527 |
240,207 |
-2,289 |
Sep17 |
170405 |
124.93 |
125.51 |
124.78 |
125.40 |
+0.36 |
76 |
507 |
+0 |
Dec17 |
170405 |
125.25 |
125.81 |
125.17 |
125.75 |
+0.36 |
2 |
214 |
+2 |
Total Volume and Open Interest |
90,746 |
241,774 |
-2,288 |
Canadian Dollar(CME) |
Jun17 |
170405 |
74.68 |
74.83 |
74.48 |
74.65 |
+0.02 |
57,048 |
129,070 |
+4,233 |
Sep17 |
170405 |
74.80 |
74.91 |
74.60 |
74.75 |
+0.01 |
66 |
1,969 |
+13 |
Dec17 |
170405 |
74.99 |
75.01 |
74.76 |
74.87 |
+0.01 |
140 |
1,602 |
+115 |
Mar18 |
170405 |
74.99 |
75.13 |
74.92 |
74.99 |
+0.01 |
1 |
102 |
+1 |
Total Volume and Open Interest |
57,324 |
133,688 |
+4,341 |
Japanese Yen(CME) |
Jun17 |
170405 |
90.57 |
90.71 |
89.96 |
90.41 |
-0.22 |
141,310 |
192,109 |
-983 |
Sep17 |
170405 |
90.96 |
91.07 |
90.35 |
90.78 |
-0.23 |
225 |
1,103 |
+83 |
Dec17 |
170405 |
91.24 |
91.44 |
90.82 |
91.24 |
-0.23 |
2 |
178 |
+2 |
Total Volume and Open Interest |
142,036 |
194,368 |
-1,113 |
Swiss Franc(CME) |
Jun17 |
170405 |
100.26 |
100.31 |
99.59 |
99.95 |
-0.30 |
13,762 |
38,852 |
-42 |
Sep17 |
170405 |
100.22 |
100.88 |
100.21 |
100.56 |
-0.29 |
102 |
141 |
+88 |
Dec17 |
170405 |
100.96 |
101.27 |
100.96 |
101.21 |
-0.30 |
0 |
11 |
+0 |
Total Volume and Open Interest |
13,864 |
39,010 |
+46 |
EuroFX(CME) |
Jun17 |
170405 |
107.15 |
107.26 |
106.68 |
107.03 |
-0.03 |
140,948 |
393,643 |
-2,358 |
Sep17 |
170405 |
107.70 |
107.75 |
107.20 |
107.53 |
-0.03 |
467 |
2,223 |
-50 |
Dec17 |
170405 |
108.15 |
108.23 |
107.80 |
108.08 |
-0.03 |
33 |
391 |
-3 |
Total Volume and Open Interest |
141,982 |
397,594 |
-2,498 |
Mexican Peso(CME) |
Apr17 |
170405 |
533.63 |
533.63 |
533.63 |
533.63 |
+3.13 |
|
|
|
May17 |
170405 |
531.38 |
531.38 |
531.38 |
531.38 |
+3.25 |
|
|
|
Total Volume and Open Interest |
53,974 |
199,099 |
-1,976 |
Brazilian Real(CME) |
May17 |
170405 |
321.25 |
322.70 |
318.40 |
321.75 |
+0.70 |
1,178 |
21,567 |
-157 |
Jun17 |
170405 |
319.50 |
320.00 |
316.70 |
319.35 |
+0.70 |
54 |
5,811 |
+4 |
Jul17 |
170405 |
317.45 |
317.45 |
316.20 |
317.45 |
+0.65 |
|
|
|
Aug17 |
170405 |
315.45 |
315.45 |
315.45 |
315.45 |
+0.75 |
|
|
|
Total Volume and Open Interest |
1,232 |
27,378 |
-153 |
30-Year T-Bonds(CBOT) |
Jun17 |
170405 |
151~180 |
152~030 |
150~270 |
151~160 |
-0~050 |
222,698 |
639,961 |
+4,320 |
Sep17 |
170405 |
150~000 |
150~260 |
149~200 |
150~090 |
-0~040 |
70 |
75 |
+17 |
Dec17 |
170405 |
150~090 |
150~090 |
150~090 |
150~090 |
-0~040 |
|
|
|
Total Volume and Open Interest |
222,768 |
640,036 |
+4,337 |
10-Year T-Notes(CBOT) |
Jun17 |
170405 |
124~295 |
125~095 |
124~240 |
125~015 |
+0~005 |
1,266,102 |
3,026,460 |
-10,167 |
Sep17 |
170405 |
124~215 |
124~295 |
124~130 |
124~215 |
+0~010 |
672 |
1,116 |
+341 |
Dec17 |
170405 |
124~215 |
124~215 |
124~215 |
124~215 |
+0~010 |
|
|
|
Total Volume and Open Interest |
1,266,774 |
3,027,576 |
-9,826 |
5-Year T-Notes(CBOT) |
Jun17 |
170405 |
117~294 |
118~062 |
117~266 |
118~006 |
+0~014 |
678,699 |
2,974,983 |
+9,983 |
Sep17 |
170405 |
117~136 |
117~174 |
117~084 |
117~136 |
+0~010 |
0 |
57 |
+0 |
Dec17 |
170405 |
117~136 |
117~136 |
117~136 |
117~136 |
+0~010 |
|
|
|
Total Volume and Open Interest |
678,699 |
2,975,040 |
+9,983 |
2 Year T-Notes(CBOT) |
Jun17 |
170405 |
108~076 |
108~096 |
108~064 |
108~082 |
unch |
301,658 |
1,365,836 |
-10,067 |
Sep17 |
170405 |
108~032 |
108~032 |
108~026 |
108~032 |
unch |
|
|
|
Dec17 |
170405 |
108~032 |
108~032 |
108~032 |
108~032 |
unch |
|
|
|
Total Volume and Open Interest |
301,658 |
1,365,836 |
-10,067 |
Eurodollars(CME) |
Jun17 |
170405 |
98.710 |
98.720 |
98.705 |
98.710 |
-0.005 |
218,025 |
1,472,273 |
-12,951 |
Sep17 |
170405 |
98.575 |
98.585 |
98.560 |
98.575 |
unch |
285,400 |
1,330,000 |
+2,111 |
Dec17 |
170405 |
98.480 |
98.495 |
98.460 |
98.480 |
unch |
350,091 |
1,450,650 |
-19,851 |
Mar18 |
170405 |
98.390 |
98.420 |
98.375 |
98.400 |
+0.010 |
292,553 |
1,124,567 |
+5,792 |
Jun18 |
170405 |
98.275 |
98.325 |
98.265 |
98.300 |
+0.020 |
243,827 |
999,603 |
-1,459 |
Sep18 |
170405 |
98.175 |
98.230 |
98.165 |
98.205 |
+0.030 |
258,303 |
793,883 |
-11,115 |
Dec18 |
170405 |
98.060 |
98.125 |
98.050 |
98.095 |
+0.035 |
310,455 |
1,409,445 |
+49,400 |
Mar19 |
170405 |
97.990 |
98.060 |
97.980 |
98.030 |
+0.040 |
167,999 |
677,537 |
+8,405 |
Jun19 |
170405 |
97.920 |
97.995 |
97.910 |
97.965 |
+0.045 |
137,067 |
652,630 |
+11,376 |
Sep19 |
170405 |
97.855 |
97.930 |
97.840 |
97.900 |
+0.045 |
106,511 |
562,876 |
-8,792 |
Dec19 |
170405 |
97.765 |
97.845 |
97.760 |
97.815 |
+0.040 |
118,654 |
596,101 |
+2,374 |
Mar20 |
170405 |
97.720 |
97.800 |
97.710 |
97.765 |
+0.035 |
99,188 |
332,737 |
+7,146 |
Jun20 |
170405 |
97.665 |
97.745 |
97.660 |
97.715 |
+0.040 |
68,470 |
191,320 |
-1,429 |
Sep20 |
170405 |
97.615 |
97.695 |
97.610 |
97.665 |
+0.035 |
55,855 |
200,888 |
-2,725 |
Dec20 |
170405 |
97.560 |
97.635 |
97.550 |
97.600 |
+0.030 |
64,604 |
268,411 |
-4,242 |
Mar21 |
170405 |
97.520 |
97.595 |
97.510 |
97.560 |
+0.025 |
43,698 |
104,078 |
+4,904 |
Jun21 |
170405 |
97.480 |
97.545 |
97.465 |
97.515 |
+0.020 |
23,806 |
110,018 |
-2,301 |
Sep21 |
170405 |
97.430 |
97.500 |
97.420 |
97.465 |
+0.015 |
25,623 |
60,795 |
+56 |
Total Volume and Open Interest |
2,950,071 |
12,845,735 |
+24,560 |
Ultra T-Bond(CBOT) |
Jun17 |
170405 |
161~07 |
161~29 |
160~13 |
161~02 |
-0~10 |
97,947 |
713,790 |
+4,561 |
Sep17 |
170405 |
159~31 |
160~22 |
159~15 |
159~31 |
-0~10 |
125 |
611 |
+125 |
Dec17 |
170405 |
159~31 |
159~31 |
159~31 |
159~31 |
-0~10 |
|
|
|
Total Volume and Open Interest |
98,072 |
714,401 |
+4,686 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170405 |
134~095 |
134~235 |
134~015 |
134~120 |
-0~025 |
93,183 |
341,552 |
+4,220 |
Sep17 |
170405 |
133~200 |
133~200 |
133~200 |
133~200 |
-0~025 |
|
|
|
Dec17 |
170405 |
133~200 |
133~200 |
133~200 |
133~200 |
-0~025 |
|
|
|
Total Volume and Open Interest |
93,183 |
341,552 |
+4,220 |
30 Day Federal Funds(CBOT) |
Apr17 |
170405 |
99.107 |
99.107 |
99.105 |
99.107 |
unch |
7,369 |
442,234 |
-5,095 |
May17 |
170405 |
99.095 |
99.100 |
99.095 |
99.095 |
unch |
7,785 |
251,337 |
+871 |
Jun17 |
170405 |
99.020 |
99.025 |
99.010 |
99.015 |
-0.010 |
5,736 |
70,186 |
-223 |
Jul17 |
170405 |
98.960 |
98.960 |
98.940 |
98.945 |
-0.015 |
23,902 |
132,253 |
-8,181 |
Aug17 |
170405 |
98.930 |
98.940 |
98.910 |
98.930 |
-0.005 |
15,063 |
99,962 |
-2,390 |
Sep17 |
170405 |
98.895 |
98.900 |
98.875 |
98.890 |
-0.005 |
6,585 |
26,863 |
+277 |
Total Volume and Open Interest |
163,200 |
1,572,965 |
-2,680 |
Japanese Govt Bonds(SGX) |
Jun17 |
170405 |
150.43 |
150.50 |
150.38 |
150.44 |
unch |
1,673 |
16,130 |
+327 |
Sep17 |
170405 |
150.44 |
150.44 |
150.44 |
150.44 |
unch |
|
|
|
Dec17 |
170405 |
150.44 |
150.44 |
150.44 |
150.44 |
unch |
|
|
|
Total Volume and Open Interest |
1,673 |
16,130 |
+327 |
Euro-Buxl(EUREX) |
Jun17 |
170405 |
171.06 |
171.36 |
169.78 |
170.60 |
-0.42 |
43,107 |
189,833 |
+484 |
Sep17 |
170405 |
168.98 |
169.52 |
168.20 |
168.88 |
-0.44 |
518 |
2,350 |
+49 |
Dec17 |
170405 |
167.06 |
167.06 |
167.06 |
167.06 |
-0.42 |
|
|
|
Total Volume and Open Interest |
43,625 |
192,183 |
+533 |
Euro-Bund(EUREX) |
Jun17 |
170405 |
162.53 |
162.69 |
162.02 |
162.40 |
-0.13 |
833,246 |
1,986,996 |
-22,984 |
Sep17 |
170405 |
164.33 |
164.54 |
163.93 |
164.26 |
-0.13 |
5,324 |
35,741 |
+3,233 |
Dec17 |
170405 |
161.40 |
161.40 |
161.40 |
161.40 |
-0.13 |
0 |
1 |
+0 |
Total Volume and Open Interest |
838,570 |
2,022,738 |
-19,751 |
Euro-Bobl(EUREX) |
Jun17 |
170405 |
132.21 |
132.35 |
132.09 |
132.28 |
+0.05 |
489,874 |
1,356,722 |
-30,471 |
Sep17 |
170405 |
132.92 |
133.02 |
132.91 |
133.02 |
+0.04 |
1,039 |
13,311 |
+805 |
Dec17 |
170405 |
131.98 |
131.98 |
131.98 |
131.98 |
+0.05 |
|
|
|
Total Volume and Open Interest |
490,913 |
1,370,033 |
-29,666 |
Euro-Schatz(EUREX) |
Jun17 |
170405 |
112.35 |
112.39 |
112.32 |
112.38 |
+0.02 |
415,242 |
1,305,062 |
-134,551 |
Sep17 |
170405 |
112.19 |
112.19 |
112.19 |
112.19 |
+0.02 |
0 |
50 |
+0 |
Dec17 |
170405 |
113.18 |
113.18 |
113.18 |
113.18 |
+0.02 |
|
|
|
Total Volume and Open Interest |
415,242 |
1,305,112 |
-134,551 |
3-Mth Euribor(EUREX) |
Jun17 |
170405 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
33,926 |
+0 |
Sep17 |
170405 |
100.305 |
100.305 |
100.300 |
100.300 |
unch |
101 |
4,841 |
+50 |
Dec17 |
170405 |
100.285 |
100.285 |
100.280 |
100.280 |
unch |
100 |
6,263 |
+50 |
Total Volume and Open Interest |
713 |
71,099 |
+114 |
Long Gilt(LIFFE) |
Jun17 |
170405 |
128~16 |
128~16 |
127~24 |
128~01 |
-0~11 |
209,976 |
686,816 |
-3,393 |
Sep17 |
170405 |
127~03 |
127~03 |
127~03 |
127~03 |
-0~13 |
0 |
2 |
+0 |
Total Volume and Open Interest |
209,976 |
686,818 |
-3,393 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170405 |
99.64 |
99.64 |
99.63 |
99.64 |
unch |
35,921 |
493,666 |
-10,449 |
Sep17 |
170405 |
99.60 |
99.61 |
99.59 |
99.60 |
+0.01 |
66,546 |
463,803 |
+6,359 |
Dec17 |
170405 |
99.56 |
99.58 |
99.55 |
99.56 |
unch |
75,383 |
380,101 |
-5,300 |
Mar18 |
170405 |
99.54 |
99.55 |
99.52 |
99.53 |
unch |
70,665 |
286,104 |
+12,805 |
Jun18 |
170405 |
99.50 |
99.51 |
99.48 |
99.49 |
unch |
78,646 |
332,603 |
+534 |
Sep18 |
170405 |
99.46 |
99.47 |
99.43 |
99.45 |
unch |
75,104 |
208,144 |
-3,889 |
Total Volume and Open Interest |
743,880 |
3,145,012 |
+19,829 |
3-Mth Euribor(LIFFE) |
Jun17 |
170405 |
100.325 |
100.325 |
100.315 |
100.320 |
unch |
140,578 |
482,578 |
-12,164 |
Sep17 |
170405 |
100.300 |
100.305 |
100.290 |
100.300 |
unch |
147,007 |
435,795 |
-10,980 |
Dec17 |
170405 |
100.280 |
100.285 |
100.270 |
100.280 |
unch |
160,767 |
339,946 |
-20,747 |
Total Volume and Open Interest |
1,362,451 |
3,926,692 |
-104,021 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170405 |
98.23 |
98.24 |
98.22 |
98.23 |
unch |
25,722 |
161,962 |
-989 |
Sep17 |
170405 |
98.23 |
98.24 |
98.22 |
98.24 |
unch |
45,427 |
186,721 |
+2,052 |
Dec17 |
170405 |
98.21 |
98.22 |
98.19 |
98.21 |
unch |
27,714 |
233,509 |
-5,621 |
Mar18 |
170405 |
98.14 |
98.16 |
98.13 |
98.15 |
unch |
22,633 |
135,117 |
+4,025 |
Jun18 |
170405 |
98.07 |
98.09 |
98.06 |
98.09 |
+0.02 |
16,870 |
114,072 |
-1,423 |
Sep18 |
170405 |
97.99 |
98.01 |
97.97 |
98.01 |
+0.02 |
9,692 |
77,496 |
-1,086 |
Dec18 |
170405 |
97.90 |
97.93 |
97.90 |
97.93 |
+0.02 |
9,107 |
45,381 |
-751 |
Mar19 |
170405 |
97.82 |
97.86 |
97.82 |
97.85 |
+0.02 |
4,822 |
31,611 |
+204 |
Jun19 |
170405 |
97.77 |
97.78 |
97.74 |
97.78 |
+0.03 |
298 |
7,825 |
+24 |
Sep19 |
170405 |
97.71 |
97.71 |
97.69 |
97.70 |
+0.03 |
105 |
1,046 |
+5 |
Total Volume and Open Interest |
162,472 |
999,975 |
-3,591 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170405 |
97.36 |
97.39 |
97.34 |
97.36 |
unch |
152,597 |
969,478 |
-4,209 |
Sep17 |
170405 |
97.36 |
97.36 |
97.36 |
97.36 |
unch |
|
|
|
Total Volume and Open Interest |
152,597 |
969,478 |
-4,209 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170405 |
98.11 |
98.14 |
98.09 |
98.12 |
+0.01 |
226,145 |
865,386 |
-8,947 |
Sep17 |
170405 |
98.12 |
98.12 |
98.12 |
98.12 |
+0.01 |
|
|
|
Total Volume and Open Interest |
226,145 |
865,386 |
-8,947 |
Gold(CMX) |
Apr17 |
170405 |
1255.4 |
1255.9 |
1242.7 |
1245.4 |
-9.6 |
724 |
2,367 |
-183 |
Jun17 |
170405 |
1258.2 |
1259.3 |
1245.4 |
1248.5 |
-9.9 |
158,364 |
307,520 |
+5,994 |
Aug17 |
170405 |
1260.9 |
1262.6 |
1248.8 |
1251.8 |
-10.0 |
2,069 |
41,808 |
+523 |
Oct17 |
170405 |
1263.5 |
1265.5 |
1252.0 |
1255.0 |
-10.0 |
286 |
5,992 |
+34 |
Dec17 |
170405 |
1267.8 |
1268.7 |
1255.7 |
1258.3 |
-9.9 |
2,231 |
43,894 |
+8 |
Feb18 |
170405 |
1268.2 |
1271.5 |
1261.1 |
1261.5 |
-9.9 |
476 |
7,349 |
+286 |
Apr18 |
170405 |
1264.9 |
1264.9 |
1264.9 |
1264.9 |
-9.9 |
152 |
1,151 |
-57 |
Jun18 |
170405 |
1278.0 |
1278.0 |
1268.5 |
1268.5 |
-9.9 |
32 |
4,996 |
+28 |
Aug18 |
170405 |
1272.2 |
1272.2 |
1272.2 |
1272.2 |
-9.9 |
100 |
303 |
+99 |
Oct18 |
170405 |
1285.7 |
1285.7 |
1276.1 |
1276.1 |
-9.9 |
1 |
20 |
+0 |
Dec18 |
170405 |
1288.6 |
1290.2 |
1280.0 |
1280.0 |
-9.9 |
50 |
5,805 |
+0 |
Feb19 |
170405 |
1284.0 |
1284.0 |
1284.0 |
1284.0 |
-9.9 |
|
|
|
Total Volume and Open Interest |
165,877 |
427,808 |
+6,742 |
Silver(CMX) |
May17 |
170405 |
1832.0 |
1832.5 |
1814.5 |
1818.7 |
-13.6 |
49,053 |
155,439 |
-1,432 |
Jul17 |
170405 |
1839.5 |
1840.0 |
1822.5 |
1826.2 |
-13.7 |
5,336 |
36,736 |
+1,439 |
Sep17 |
170405 |
1840.0 |
1845.5 |
1829.0 |
1833.0 |
-13.7 |
617 |
8,513 |
-17 |
Dec17 |
170405 |
1852.0 |
1856.5 |
1839.0 |
1842.9 |
-13.7 |
1,338 |
16,026 |
+76 |
Mar18 |
170405 |
1852.9 |
1852.9 |
1850.5 |
1852.9 |
-13.7 |
80 |
417 |
+47 |
May18 |
170405 |
1861.1 |
1861.1 |
1861.1 |
1861.1 |
-13.7 |
0 |
32 |
+0 |
Jul18 |
170405 |
1874.0 |
1874.0 |
1869.3 |
1869.3 |
-13.7 |
51 |
86 |
+19 |
Total Volume and Open Interest |
56,754 |
219,160 |
+225 |
Platinum(NYMEX) |
Apr17 |
170405 |
960.3 |
964.4 |
955.6 |
956.4 |
-4.8 |
50 |
225 |
-54 |
Jul17 |
170405 |
964.3 |
972.2 |
955.9 |
959.6 |
-4.9 |
11,397 |
59,621 |
-168 |
Oct17 |
170405 |
968.4 |
975.3 |
960.0 |
963.1 |
-5.0 |
212 |
3,358 |
+92 |
Jan18 |
170405 |
974.3 |
975.0 |
966.9 |
966.9 |
-5.0 |
9 |
358 |
+9 |
Total Volume and Open Interest |
11,684 |
63,741 |
-127 |
Palladium(NYMEX) |
Jun17 |
170405 |
807.70 |
816.45 |
801.80 |
807.75 |
+0.80 |
3,620 |
32,946 |
+269 |
Sep17 |
170405 |
803.00 |
815.00 |
803.00 |
808.05 |
+0.90 |
415 |
958 |
+383 |
Dec17 |
170405 |
808.80 |
808.80 |
808.80 |
808.80 |
+0.90 |
0 |
26 |
+0 |
Total Volume and Open Interest |
4,035 |
33,938 |
+652 |
Copper(CMX) |
May17 |
170405 |
262.00 |
269.50 |
261.35 |
268.00 |
+6.80 |
44,110 |
120,250 |
-1,250 |
Jul17 |
170405 |
263.50 |
271.10 |
263.10 |
269.60 |
+6.70 |
7,839 |
64,582 |
+1,075 |
Sep17 |
170405 |
267.00 |
272.50 |
267.00 |
271.10 |
+6.70 |
2,935 |
22,539 |
+227 |
Dec17 |
170405 |
266.35 |
274.10 |
266.25 |
272.80 |
+6.70 |
1,840 |
31,031 |
+327 |
Mar18 |
170405 |
268.95 |
274.90 |
268.95 |
274.15 |
+6.75 |
469 |
10,144 |
-45 |
Total Volume and Open Interest |
57,795 |
277,949 |
+175 |
E-mini DJIA Index(CBOT) |
Jun17 |
170405 |
20658 |
20828 |
20557 |
20577 |
-57 |
112,384 |
129,319 |
+963 |
Sep17 |
170405 |
20603 |
20763 |
20494 |
20524 |
-55 |
25 |
289 |
-7 |
Dec17 |
170405 |
20484 |
20678 |
20484 |
20484 |
-58 |
0 |
29 |
+0 |
Mar18 |
170405 |
20454 |
20587 |
20454 |
20454 |
-58 |
|
|
|
Total Volume and Open Interest |
112,409 |
129,637 |
+956 |
S & P 500(CME) |
Jun17 |
170405 |
2353.90 |
2374.70 |
2344.10 |
2346.60 |
-10.00 |
669 |
55,146 |
-155 |
Sep17 |
170405 |
2343.80 |
2371.70 |
2342.20 |
2343.80 |
-9.90 |
0 |
89 |
+3 |
Dec17 |
170405 |
2341.70 |
2369.60 |
2340.10 |
2341.70 |
-9.90 |
|
|
|
Mar18 |
170405 |
2339.70 |
2367.60 |
2338.10 |
2339.70 |
-9.90 |
|
|
|
Total Volume and Open Interest |
669 |
55,235 |
-152 |
S & P 500 E-Mini(CME) |
Jun17 |
170405 |
2358.75 |
2375.00 |
2343.75 |
2346.50 |
-10.00 |
1,209,054 |
2,845,954 |
+12,553 |
Sep17 |
170405 |
2356.50 |
2372.00 |
2341.25 |
2343.75 |
-10.00 |
1,963 |
5,389 |
+1,019 |
Dec17 |
170405 |
2355.00 |
2370.00 |
2339.50 |
2341.75 |
-9.75 |
15 |
1,906 |
-7 |
Mar18 |
170405 |
2339.75 |
2366.00 |
2339.25 |
2339.75 |
-9.75 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,211,032 |
2,853,269 |
+13,565 |
NASDAQ 100 E-Mini(CME) |
Jun17 |
170405 |
5447.00 |
5481.25 |
5409.00 |
5416.25 |
-27.75 |
195,119 |
241,601 |
+2,340 |
Sep17 |
170405 |
5448.75 |
5485.75 |
5415.00 |
5421.00 |
-27.75 |
178 |
496 |
-10 |
Dec17 |
170405 |
5471.50 |
5485.50 |
5422.50 |
5422.50 |
-27.75 |
1 |
30 |
+0 |
Total Volume and Open Interest |
195,298 |
242,137 |
+2,330 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170405 |
1709.50 |
1721.80 |
1688.00 |
1693.00 |
-13.80 |
17,033 |
93,722 |
+2,806 |
Sep17 |
170405 |
1691.60 |
1718.40 |
1689.10 |
1691.60 |
-13.80 |
0 |
1 |
+0 |
Dec17 |
170405 |
1688.30 |
1702.60 |
1688.30 |
1688.30 |
-13.80 |
|
|
|
Total Volume and Open Interest |
17,033 |
93,723 |
+2,806 |
Volatility Index(CBOE) |
Apr17 |
170405 |
13.23 |
13.95 |
12.85 |
13.88 |
+0.65 |
85,457 |
227,610 |
-18,413 |
May17 |
170405 |
13.35 |
13.95 |
13.10 |
13.88 |
+0.50 |
63,600 |
133,934 |
+5,561 |
Jun17 |
170405 |
14.12 |
14.65 |
13.85 |
14.53 |
+0.40 |
18,320 |
47,690 |
+3 |
Jul17 |
170405 |
14.93 |
15.38 |
14.65 |
15.28 |
+0.35 |
8,051 |
36,798 |
+209 |
Total Volume and Open Interest |
189,158 |
507,792 |
-11,287 |
S & P 600(CME) |
Jun17 |
170405 |
819.50 |
819.50 |
819.50 |
819.50 |
-9.10 |
|
|
|
Sep17 |
170405 |
818.20 |
818.20 |
818.20 |
818.20 |
-9.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun17 |
170405 |
1369.40 |
1382.70 |
1344.80 |
1347.20 |
-20.90 |
139,742 |
442,973 |
+129,565 |
Sep17 |
170405 |
1371.00 |
1376.00 |
1345.50 |
1345.70 |
-20.90 |
151,079 |
130,727 |
-278,376 |
Dec17 |
170405 |
1344.20 |
1344.20 |
1344.20 |
1344.20 |
-20.90 |
167,864 |
365,054 |
+101,375 |
Total Volume and Open Interest |
131,828 |
560,648 |
+4,965 |
Nikkei 225(CME) |
Jun17 |
170405 |
18995 |
19080 |
18830 |
18845 |
-120 |
14,591 |
37,827 |
+48 |
Sep17 |
170405 |
19125 |
19130 |
18875 |
18885 |
-105 |
0 |
31 |
+0 |
Total Volume and Open Interest |
14,591 |
37,858 |
+48 |
Nikkei 225(SGX) |
Jun17 |
170405 |
18800 |
18945 |
18755 |
18870 |
+55 |
93,723 |
185,087 |
+2,396 |
Sep17 |
170405 |
18750 |
18885 |
18750 |
18835 |
+50 |
88 |
746 |
+67 |
Dec17 |
170405 |
18720 |
18720 |
18720 |
18720 |
+50 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
93,864 |
194,611 |
+2,463 |
Nikkei 225 Mini(JPX) |
Jun17 |
170405 |
18805 |
18935 |
18750 |
18860 |
+40 |
710,656 |
362,629 |
-4,162 |
Sep17 |
170405 |
18760 |
18895 |
18715 |
18820 |
+50 |
4,267 |
7,004 |
+310 |
Dec17 |
170405 |
18610 |
18765 |
18580 |
18700 |
+50 |
455 |
2,575 |
+98 |
Total Volume and Open Interest |
756,019 |
484,591 |
-1,727 |
Nikkei 225(JPX) |
Jun17 |
170405 |
18810 |
18940 |
18750 |
18860 |
+40 |
63,705 |
330,832 |
+924 |
Sep17 |
170405 |
18740 |
18891 |
18720 |
18820 |
+50 |
343 |
13,889 |
+289 |
Dec17 |
170405 |
18650 |
18760 |
18610 |
18700 |
+50 |
11 |
37,156 |
-350 |
Total Volume and Open Interest |
64,059 |
433,195 |
+880 |
Nikkei 225(CME) Yen |
Jun17 |
170405 |
18930 |
19025 |
18765 |
18795 |
-105 |
39,284 |
60,996 |
+55 |
Sep17 |
170405 |
18755 |
18960 |
18750 |
18755 |
-105 |
0 |
3 |
+0 |
Dec17 |
170405 |
18645 |
18645 |
18645 |
18645 |
-105 |
|
|
|
Total Volume and Open Interest |
39,284 |
61,000 |
+55 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170405 |
18810 |
19010 |
18800 |
18800 |
-100 |
0 |
13 |
+0 |
Sep17 |
170405 |
18760 |
18760 |
18760 |
18760 |
-100 |
|
|
|
Dec17 |
170405 |
18650 |
18650 |
18650 |
18650 |
-100 |
|
|
|
Total Volume and Open Interest |
0 |
13 |
+0 |
CAC 40(EURONEXT) |
Apr17 |
170405 |
5107.5 |
5118.5 |
5062.5 |
5086.5 |
-9.0 |
77,539 |
384,667 |
-7,849 |
May17 |
170405 |
5043.0 |
5052.5 |
5000.0 |
5023.0 |
-9.0 |
5 |
1,120 |
-39 |
Jun17 |
170405 |
4988.5 |
5000.5 |
4953.0 |
4973.5 |
-9.0 |
96 |
25,192 |
+18 |
Sep17 |
170405 |
4961.0 |
4961.0 |
4961.0 |
4961.0 |
-9.0 |
0 |
4,010 |
+0 |
Dec17 |
170405 |
4943.0 |
4943.0 |
4943.0 |
4943.0 |
-9.0 |
0 |
1 |
+0 |
Mar18 |
170405 |
4932.0 |
4932.0 |
4932.0 |
4932.0 |
-9.0 |
|
|
|
Total Volume and Open Interest |
77,640 |
414,994 |
-7,870 |
Hang Seng Index(HKFE) |
Apr17 |
170405 |
24247 |
24419 |
24143 |
24400 |
+157 |
60,954 |
136,583 |
+760 |
May17 |
170405 |
24145 |
24305 |
24056 |
24297 |
+159 |
137 |
1,350 |
+66 |
Jun17 |
170405 |
23960 |
24099 |
23836 |
24092 |
+155 |
1,556 |
16,677 |
+164 |
Total Volume and Open Interest |
62,693 |
159,367 |
+1,009 |
DAX(EUREX) |
Jun17 |
170405 |
12326.5 |
12326.5 |
12193.0 |
12240.0 |
-67.5 |
63,129 |
179,795 |
+2,360 |
Sep17 |
170405 |
12314.5 |
12314.5 |
12232.0 |
12233.0 |
-66.5 |
223 |
5,317 |
-4 |
Dec17 |
170405 |
12265.5 |
12274.5 |
12205.0 |
12224.0 |
-67.5 |
2 |
3,352 |
+3 |
Total Volume and Open Interest |
63,354 |
188,464 |
+2,359 |
Mini-DAX(EUREX) |
Jun17 |
170405 |
12326.0 |
12326.0 |
12197.0 |
12240.0 |
-67.5 |
24,442 |
10,692 |
-106 |
Sep17 |
170405 |
12299.0 |
12305.0 |
12199.0 |
12233.0 |
-66.5 |
59 |
235 |
+14 |
Dec17 |
170405 |
12291.0 |
12291.0 |
12217.0 |
12224.0 |
-67.5 |
7 |
16 |
-1 |
Total Volume and Open Interest |
24,508 |
10,943 |
-93 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170405 |
3420 |
3426 |
3385 |
3401 |
-8 |
1,087,828 |
3,949,030 |
+25,575 |
Sep17 |
170405 |
3411 |
3416 |
3382 |
3393 |
-8 |
272 |
45,332 |
+12 |
Dec17 |
170405 |
3372 |
3380 |
3372 |
3380 |
-8 |
41 |
34,496 |
+0 |
Total Volume and Open Interest |
1,088,141 |
4,028,858 |
+25,587 |
Swiss Market Index(EUREX) |
Jun17 |
170405 |
8544 |
8547 |
8475 |
8542 |
+13 |
25,199 |
203,634 |
+2,481 |
Sep17 |
170405 |
8496 |
8520 |
8456 |
8520 |
+13 |
5 |
4,085 |
+0 |
Dec17 |
170405 |
8463 |
8490 |
8463 |
8490 |
+13 |
0 |
96 |
+0 |
Total Volume and Open Interest |
25,204 |
207,815 |
+2,481 |
FT-SE 100(EURONEXT) |
Jun17 |
170405 |
7277.00 |
7294.00 |
7224.50 |
7265.00 |
+16.50 |
86,173 |
749,121 |
-1,396 |
Sep17 |
170405 |
7205.00 |
7224.00 |
7178.00 |
7200.50 |
+16.50 |
2 |
31 |
+0 |
Dec17 |
170405 |
7159.50 |
7159.50 |
7159.50 |
7159.50 |
+16.50 |
0 |
150 |
+0 |
Total Volume and Open Interest |
86,175 |
749,302 |
-1,396 |
SPI 200(SFE) |
Jun17 |
170405 |
5846.0 |
5874.0 |
5830.0 |
5859.0 |
+15.0 |
24,477 |
277,570 |
-1,868 |
Sep17 |
170405 |
5803.0 |
5803.0 |
5803.0 |
5803.0 |
+15.0 |
131 |
2,094 |
+130 |
Dec17 |
170405 |
5791.0 |
5791.0 |
5791.0 |
5791.0 |
+15.0 |
0 |
1,478 |
+0 |
Total Volume and Open Interest |
24,662 |
282,024 |
-1,786 |
FTSE MIB(ISE) |
Jun17 |
170405 |
19830.00 |
19980.00 |
19775.00 |
19821.00 |
-2.00 |
19,646 |
35,723 |
+685 |
Sep17 |
170405 |
19780.00 |
19900.00 |
19705.00 |
19744.00 |
-9.00 |
19 |
76 |
+0 |
Dec17 |
170405 |
19642.00 |
19642.00 |
19642.00 |
19642.00 |
-6.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
19,665 |
35,824 |
+685 |
KOSPI 200(KFE) |
Jun17 |
170405 |
281.40 |
281.85 |
279.15 |
280.95 |
-0.50 |
131,245 |
273,362 |
+2,860 |
Sep17 |
170405 |
281.75 |
282.25 |
279.70 |
281.45 |
-0.50 |
188 |
10,020 |
+19 |
Dec17 |
170405 |
282.25 |
282.25 |
281.75 |
281.80 |
-0.20 |
1 |
17,274 |
-201 |
Total Volume and Open Interest |
131,434 |
314,687 |
+6,062 |
GSCI(CME) |
Apr17 |
170405 |
393.50 |
394.10 |
389.75 |
391.05 |
+1.85 |
142 |
15,219 |
-29 |
May17 |
170405 |
395.75 |
396.85 |
393.00 |
394.00 |
+1.80 |
0 |
352 |
+0 |
Jun17 |
170405 |
395.00 |
395.00 |
395.00 |
395.00 |
+1.80 |
|
|
|
Total Volume and Open Interest |
142 |
15,571 |
-29 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|