|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 06, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170406 |
944.00 |
946.50 |
938.50 |
941.50 |
-2.75 |
146,303 |
304,383 |
-10,526 |
Jul17 |
170406 |
955.50 |
957.50 |
949.50 |
952.75 |
-2.50 |
105,128 |
218,916 |
+15,328 |
Aug17 |
170406 |
958.00 |
959.75 |
951.75 |
954.75 |
-3.00 |
6,318 |
27,372 |
+183 |
Sep17 |
170406 |
955.25 |
956.75 |
949.25 |
952.25 |
-3.50 |
1,514 |
7,418 |
+214 |
Nov17 |
170406 |
954.00 |
955.75 |
947.25 |
950.75 |
-3.25 |
25,078 |
156,327 |
+1,744 |
Jan18 |
170406 |
960.00 |
961.25 |
953.50 |
956.75 |
-3.50 |
1,078 |
8,386 |
+33 |
Mar18 |
170406 |
964.25 |
964.50 |
957.00 |
960.50 |
-2.75 |
1,122 |
8,990 |
+229 |
May18 |
170406 |
967.25 |
969.00 |
962.50 |
965.00 |
-2.75 |
479 |
3,881 |
+74 |
Jul18 |
170406 |
974.75 |
974.75 |
968.25 |
971.25 |
-2.50 |
454 |
10,513 |
+167 |
Aug18 |
170406 |
971.75 |
971.75 |
967.00 |
967.00 |
-2.75 |
0 |
50 |
+0 |
Sep18 |
170406 |
955.00 |
955.00 |
955.00 |
955.00 |
-2.75 |
0 |
39 |
+0 |
Nov18 |
170406 |
947.50 |
949.50 |
943.75 |
946.00 |
-3.00 |
323 |
3,051 |
+44 |
Jan19 |
170406 |
949.50 |
949.50 |
949.50 |
949.50 |
-3.25 |
0 |
59 |
+0 |
Mar19 |
170406 |
951.75 |
951.75 |
951.75 |
951.75 |
-2.75 |
|
|
|
Total Volume and Open Interest |
287,797 |
749,429 |
+7,490 |
Soybean Meal(CBOT) |
May17 |
170406 |
309.50 |
311.10 |
308.20 |
308.70 |
-1.10 |
57,539 |
149,690 |
-2,019 |
Jul17 |
170406 |
312.90 |
314.30 |
311.80 |
312.40 |
-0.50 |
44,291 |
125,942 |
+7,416 |
Aug17 |
170406 |
313.60 |
314.50 |
312.20 |
313.10 |
-0.30 |
5,220 |
17,688 |
+837 |
Sep17 |
170406 |
313.40 |
314.30 |
312.50 |
313.20 |
-0.40 |
2,844 |
14,375 |
+373 |
Oct17 |
170406 |
311.80 |
312.80 |
310.90 |
311.50 |
-0.50 |
1,894 |
11,257 |
-225 |
Dec17 |
170406 |
313.00 |
313.70 |
311.70 |
312.20 |
-0.60 |
7,911 |
53,374 |
+436 |
Jan18 |
170406 |
312.70 |
314.00 |
312.20 |
312.80 |
-0.20 |
215 |
3,689 |
+37 |
Mar18 |
170406 |
313.20 |
314.20 |
312.70 |
313.20 |
-0.20 |
626 |
4,599 |
-21 |
May18 |
170406 |
313.70 |
314.70 |
313.40 |
313.90 |
-0.10 |
471 |
2,582 |
+54 |
Jul18 |
170406 |
315.40 |
316.50 |
315.10 |
315.50 |
-0.10 |
622 |
2,815 |
+230 |
Total Volume and Open Interest |
121,922 |
387,985 |
+7,274 |
Soybean Oil(CBOT) |
May17 |
170406 |
31.87 |
32.01 |
31.26 |
31.37 |
-0.46 |
57,580 |
162,974 |
-7,564 |
Jul17 |
170406 |
32.15 |
32.28 |
31.53 |
31.65 |
-0.44 |
40,394 |
131,582 |
+7,136 |
Aug17 |
170406 |
32.23 |
32.35 |
31.63 |
31.75 |
-0.44 |
5,274 |
22,185 |
+734 |
Sep17 |
170406 |
32.31 |
32.42 |
31.73 |
31.85 |
-0.43 |
2,285 |
15,643 |
+437 |
Oct17 |
170406 |
32.39 |
32.48 |
31.79 |
31.88 |
-0.43 |
723 |
12,233 |
-333 |
Dec17 |
170406 |
32.52 |
32.64 |
31.94 |
32.05 |
-0.42 |
5,987 |
64,706 |
+424 |
Jan18 |
170406 |
32.79 |
32.79 |
32.12 |
32.22 |
-0.40 |
173 |
3,787 |
-59 |
Mar18 |
170406 |
32.74 |
32.95 |
32.28 |
32.37 |
-0.41 |
952 |
5,261 |
-554 |
May18 |
170406 |
32.87 |
33.07 |
32.44 |
32.51 |
-0.41 |
221 |
2,013 |
+51 |
Jul18 |
170406 |
32.93 |
33.24 |
32.60 |
32.72 |
-0.37 |
492 |
1,910 |
+45 |
Total Volume and Open Interest |
114,438 |
424,382 |
+476 |
Canola(WCE) |
May17 |
170406 |
489.4 |
490.4 |
483.5 |
485.7 |
-3.6 |
5,603 |
67,922 |
-444 |
Jul17 |
170406 |
493.7 |
494.5 |
487.5 |
489.6 |
-4.1 |
6,394 |
61,186 |
+554 |
Nov17 |
170406 |
483.8 |
486.4 |
479.0 |
481.0 |
-2.4 |
1,904 |
59,289 |
-12 |
Jan18 |
170406 |
487.4 |
489.2 |
482.2 |
483.3 |
-2.8 |
203 |
8,521 |
-88 |
Mar18 |
170406 |
492.5 |
492.5 |
484.8 |
486.0 |
-3.6 |
18 |
568 |
+11 |
Total Volume and Open Interest |
14,122 |
197,636 |
+21 |
Corn(CBOT) |
May17 |
170406 |
364.25 |
365.50 |
360.00 |
360.75 |
-4.00 |
143,411 |
538,546 |
-15,674 |
Jul17 |
170406 |
372.00 |
373.00 |
367.75 |
368.50 |
-4.00 |
77,296 |
421,986 |
+12,057 |
Sep17 |
170406 |
379.75 |
380.50 |
375.50 |
376.25 |
-3.75 |
21,287 |
175,133 |
+2,298 |
Dec17 |
170406 |
389.00 |
389.75 |
385.00 |
386.00 |
-3.25 |
31,019 |
220,808 |
+3,891 |
Mar18 |
170406 |
398.00 |
399.00 |
394.25 |
395.00 |
-3.50 |
2,741 |
57,591 |
+619 |
May18 |
170406 |
404.00 |
404.50 |
400.25 |
401.00 |
-3.00 |
474 |
7,533 |
+16 |
Jul18 |
170406 |
408.00 |
409.00 |
404.75 |
406.00 |
-2.50 |
1,440 |
16,860 |
+386 |
Sep18 |
170406 |
400.25 |
400.25 |
398.25 |
399.25 |
-2.00 |
117 |
2,025 |
+37 |
Dec18 |
170406 |
402.25 |
402.25 |
399.00 |
400.00 |
-2.00 |
726 |
17,654 |
+79 |
Mar19 |
170406 |
408.00 |
408.00 |
407.00 |
407.00 |
-2.00 |
13 |
369 |
+12 |
Total Volume and Open Interest |
278,534 |
1,459,194 |
+3,729 |
Wheat(CBOT) |
May17 |
170406 |
429.00 |
430.75 |
421.75 |
423.25 |
-6.50 |
69,263 |
233,424 |
-3,245 |
Jul17 |
170406 |
442.00 |
443.00 |
434.50 |
436.00 |
-6.50 |
53,145 |
149,468 |
+6,090 |
Sep17 |
170406 |
455.75 |
456.75 |
449.00 |
450.25 |
-6.50 |
15,815 |
54,178 |
+1,355 |
Dec17 |
170406 |
476.50 |
477.25 |
469.50 |
470.75 |
-6.25 |
9,687 |
64,920 |
-903 |
Mar18 |
170406 |
493.00 |
493.50 |
486.50 |
487.75 |
-6.00 |
1,837 |
11,222 |
+78 |
May18 |
170406 |
503.00 |
503.25 |
496.75 |
498.25 |
-6.50 |
521 |
1,400 |
-7 |
Total Volume and Open Interest |
150,951 |
517,200 |
+3,645 |
Wheat(KCBT) |
May17 |
170406 |
424.50 |
426.50 |
419.00 |
420.00 |
-5.00 |
18,762 |
108,573 |
+538 |
Jul17 |
170406 |
438.00 |
439.50 |
432.25 |
433.00 |
-5.00 |
12,266 |
104,186 |
+1,884 |
Sep17 |
170406 |
453.50 |
454.75 |
448.00 |
448.75 |
-5.25 |
2,109 |
20,223 |
+442 |
Dec17 |
170406 |
476.75 |
478.25 |
472.25 |
473.00 |
-4.50 |
2,369 |
24,862 |
+234 |
Mar18 |
170406 |
493.50 |
495.25 |
489.50 |
490.00 |
-4.50 |
1,592 |
11,163 |
+597 |
May18 |
170406 |
502.25 |
502.25 |
499.00 |
499.75 |
-4.25 |
814 |
2,307 |
+57 |
Jul18 |
170406 |
508.25 |
508.25 |
503.75 |
505.25 |
-3.00 |
971 |
2,600 |
+466 |
Total Volume and Open Interest |
38,883 |
274,280 |
+4,218 |
Wheat(MGE) |
May17 |
170406 |
523.75 |
525.75 |
519.50 |
521.75 |
-2.75 |
3,863 |
22,225 |
-993 |
Jul17 |
170406 |
532.25 |
533.75 |
526.75 |
529.25 |
-3.00 |
3,436 |
21,033 |
+797 |
Sep17 |
170406 |
540.50 |
541.50 |
535.50 |
537.50 |
-3.00 |
1,689 |
10,000 |
-13 |
Dec17 |
170406 |
551.50 |
552.75 |
547.25 |
548.50 |
-3.00 |
892 |
7,495 |
+62 |
Mar18 |
170406 |
562.25 |
563.00 |
558.50 |
559.50 |
-2.75 |
303 |
4,439 |
+80 |
May18 |
170406 |
567.50 |
567.50 |
565.25 |
566.00 |
-2.50 |
296 |
1,991 |
+127 |
Total Volume and Open Interest |
10,556 |
67,699 |
+102 |
Oats(CBOT) |
May17 |
170406 |
222.75 |
222.75 |
218.00 |
218.75 |
-3.75 |
375 |
4,075 |
-57 |
Jul17 |
170406 |
218.00 |
219.00 |
215.75 |
217.25 |
-2.00 |
183 |
2,064 |
+111 |
Sep17 |
170406 |
215.75 |
215.75 |
214.00 |
215.00 |
-2.50 |
7 |
86 |
+1 |
Dec17 |
170406 |
217.50 |
217.50 |
214.25 |
215.75 |
-2.75 |
15 |
606 |
+9 |
Total Volume and Open Interest |
580 |
6,891 |
+64 |
Rough Rice(CBOT) |
May17 |
170406 |
10.15 |
10.26 |
10.14 |
10.18 |
+0.01 |
582 |
8,028 |
-153 |
Jul17 |
170406 |
10.41 |
10.52 |
10.40 |
10.44 |
unch |
92 |
2,421 |
+65 |
Sep17 |
170406 |
10.63 |
10.63 |
10.63 |
10.63 |
+0.01 |
6 |
156 |
+0 |
Nov17 |
170406 |
10.77 |
10.77 |
10.77 |
10.77 |
+0.01 |
0 |
23 |
+0 |
Total Volume and Open Interest |
682 |
10,629 |
-87 |
Live Cattle(CME) |
Apr17 |
170406 |
118.550 |
119.050 |
118.180 |
118.800 |
+0.515 |
7,847 |
30,201 |
-1,187 |
Jun17 |
170406 |
109.650 |
110.230 |
109.135 |
110.135 |
+0.705 |
22,824 |
184,343 |
-215 |
Aug17 |
170406 |
105.800 |
106.450 |
105.330 |
106.385 |
+0.785 |
11,050 |
78,612 |
+347 |
Oct17 |
170406 |
105.700 |
106.285 |
105.180 |
106.200 |
+0.620 |
6,277 |
61,414 |
+1,670 |
Dec17 |
170406 |
106.400 |
107.180 |
106.000 |
107.080 |
+0.630 |
1,436 |
23,745 |
+314 |
Feb18 |
170406 |
106.750 |
107.580 |
106.480 |
107.385 |
+0.555 |
448 |
9,249 |
+44 |
Total Volume and Open Interest |
50,177 |
391,827 |
+1,041 |
Feeder Cattle(CME) |
Apr17 |
170406 |
131.450 |
132.380 |
130.325 |
131.950 |
+1.415 |
2,800 |
6,026 |
-436 |
May17 |
170406 |
131.185 |
132.575 |
130.250 |
132.185 |
+1.750 |
5,691 |
24,087 |
-200 |
Aug17 |
170406 |
132.700 |
134.035 |
131.935 |
133.700 |
+1.550 |
3,403 |
20,118 |
+58 |
Sep17 |
170406 |
132.500 |
133.785 |
131.685 |
133.485 |
+1.550 |
1,204 |
4,218 |
+89 |
Oct17 |
170406 |
131.400 |
132.825 |
130.850 |
132.630 |
+1.445 |
569 |
1,794 |
+61 |
Nov17 |
170406 |
129.630 |
131.235 |
129.400 |
131.000 |
+1.250 |
151 |
750 |
+1 |
Jan18 |
170406 |
125.050 |
126.680 |
124.900 |
126.550 |
+1.220 |
31 |
477 |
+7 |
Total Volume and Open Interest |
13,849 |
57,471 |
-420 |
Lean Hogs(CME) |
Apr17 |
170406 |
63.900 |
64.000 |
63.380 |
63.930 |
+0.300 |
4,753 |
14,883 |
-1,523 |
May17 |
170406 |
68.535 |
69.600 |
68.300 |
69.550 |
+1.200 |
120 |
1,715 |
+10 |
Jun17 |
170406 |
72.350 |
73.785 |
72.080 |
73.700 |
+1.665 |
11,564 |
82,880 |
+834 |
Jul17 |
170406 |
72.650 |
73.830 |
72.285 |
73.750 |
+1.465 |
3,211 |
22,053 |
-232 |
Aug17 |
170406 |
72.580 |
73.700 |
72.250 |
73.635 |
+1.285 |
2,898 |
28,381 |
-228 |
Oct17 |
170406 |
63.600 |
64.750 |
63.380 |
64.680 |
+1.195 |
1,738 |
29,323 |
+92 |
Dec17 |
170406 |
59.700 |
60.700 |
59.550 |
60.650 |
+1.115 |
510 |
17,313 |
-51 |
Feb18 |
170406 |
62.850 |
63.800 |
62.850 |
63.800 |
+0.920 |
78 |
3,556 |
+15 |
Total Volume and Open Interest |
24,890 |
202,770 |
-1,083 |
Class III Milk(CME) |
Apr17 |
170406 |
15.23 |
15.31 |
15.11 |
15.14 |
-0.18 |
216 |
5,229 |
+14 |
May17 |
170406 |
15.30 |
15.37 |
15.05 |
15.13 |
-0.23 |
227 |
4,646 |
+1 |
Jun17 |
170406 |
15.66 |
15.68 |
15.29 |
15.39 |
-0.31 |
243 |
4,685 |
-34 |
Jul17 |
170406 |
16.18 |
16.27 |
15.97 |
16.02 |
-0.26 |
90 |
3,296 |
-10 |
Aug17 |
170406 |
16.57 |
16.67 |
16.46 |
16.51 |
-0.23 |
36 |
2,743 |
+18 |
Sep17 |
170406 |
16.75 |
16.78 |
16.61 |
16.65 |
-0.23 |
14 |
2,707 |
-5 |
Oct17 |
170406 |
16.72 |
16.74 |
16.63 |
16.64 |
-0.15 |
4 |
2,163 |
+1 |
Nov17 |
170406 |
16.65 |
16.65 |
16.57 |
16.60 |
-0.19 |
0 |
1,939 |
+0 |
Dec17 |
170406 |
16.47 |
16.50 |
16.44 |
16.50 |
-0.08 |
3 |
1,959 |
+0 |
Jan18 |
170406 |
16.50 |
16.50 |
16.45 |
16.50 |
-0.01 |
1 |
596 |
+1 |
Feb18 |
170406 |
16.45 |
16.45 |
16.45 |
16.45 |
unch |
1 |
567 |
+1 |
Mar18 |
170406 |
16.36 |
16.36 |
16.32 |
16.32 |
+0.01 |
0 |
462 |
+0 |
Apr18 |
170406 |
16.30 |
16.30 |
16.30 |
16.30 |
unch |
6 |
311 |
+6 |
Total Volume and Open Interest |
841 |
32,138 |
-7 |
Cocoa(ICE) |
May17 |
170406 |
2106 |
2115 |
2072 |
2087 |
-24 |
25,010 |
72,550 |
-6,950 |
Jul17 |
170406 |
2113 |
2118 |
2074 |
2090 |
-23 |
25,648 |
95,700 |
+5,021 |
Sep17 |
170406 |
2115 |
2121 |
2081 |
2095 |
-22 |
6,297 |
47,743 |
+766 |
Dec17 |
170406 |
2132 |
2137 |
2100 |
2113 |
-21 |
2,051 |
23,828 |
+153 |
Mar18 |
170406 |
2150 |
2154 |
2122 |
2134 |
-22 |
262 |
18,049 |
+45 |
May18 |
170406 |
2165 |
2165 |
2143 |
2149 |
-22 |
20 |
6,717 |
-16 |
Jul18 |
170406 |
2187 |
2187 |
2165 |
2165 |
-22 |
4 |
7,839 |
+0 |
Total Volume and Open Interest |
59,363 |
282,231 |
-1,038 |
Coffee "C"(ICE) |
May17 |
170406 |
137.30 |
138.95 |
137.10 |
137.75 |
+0.45 |
20,041 |
72,370 |
-4,338 |
Jul17 |
170406 |
139.90 |
141.30 |
139.50 |
140.10 |
+0.50 |
14,168 |
61,523 |
+4,477 |
Sep17 |
170406 |
141.95 |
143.50 |
141.85 |
142.45 |
+0.55 |
3,818 |
29,630 |
+478 |
Dec17 |
170406 |
145.40 |
146.90 |
145.25 |
145.85 |
+0.55 |
4,156 |
20,474 |
+773 |
Mar18 |
170406 |
149.00 |
150.05 |
148.40 |
149.05 |
+0.60 |
2,639 |
6,477 |
+1,020 |
May18 |
170406 |
151.70 |
151.85 |
150.70 |
151.20 |
+0.60 |
417 |
4,046 |
+212 |
Total Volume and Open Interest |
45,683 |
201,377 |
+2,724 |
Orange Juice(ICE) |
May17 |
170406 |
159.15 |
163.65 |
158.75 |
162.05 |
+1.30 |
1,277 |
5,936 |
-316 |
Jul17 |
170406 |
152.50 |
156.75 |
152.40 |
155.65 |
+1.50 |
514 |
3,685 |
+269 |
Sep17 |
170406 |
152.10 |
155.00 |
152.10 |
154.15 |
+1.40 |
31 |
1,117 |
-4 |
Nov17 |
170406 |
154.00 |
154.00 |
153.50 |
153.50 |
+1.35 |
7 |
414 |
-4 |
Jan18 |
170406 |
154.65 |
154.65 |
154.65 |
154.65 |
+1.30 |
1 |
80 |
+0 |
Mar18 |
170406 |
156.15 |
156.15 |
156.15 |
156.15 |
+1.30 |
0 |
39 |
+0 |
Total Volume and Open Interest |
1,830 |
11,291 |
-55 |
Sugar #11(ICE) |
May17 |
170406 |
16.10 |
16.54 |
16.08 |
16.45 |
+0.35 |
95,012 |
274,016 |
-7,754 |
Jul17 |
170406 |
16.22 |
16.55 |
16.22 |
16.49 |
+0.25 |
67,165 |
211,845 |
+9,695 |
Oct17 |
170406 |
16.52 |
16.79 |
16.52 |
16.73 |
+0.21 |
31,068 |
133,993 |
+1,558 |
Mar18 |
170406 |
17.16 |
17.31 |
17.09 |
17.26 |
+0.16 |
16,748 |
102,227 |
+3,072 |
May18 |
170406 |
17.00 |
17.20 |
16.99 |
17.15 |
+0.15 |
5,537 |
31,658 |
+889 |
Jul18 |
170406 |
16.86 |
17.07 |
16.86 |
17.02 |
+0.15 |
3,774 |
16,871 |
-108 |
Oct18 |
170406 |
16.85 |
17.08 |
16.85 |
17.03 |
+0.17 |
2,411 |
17,300 |
-438 |
Mar19 |
170406 |
17.08 |
17.28 |
17.08 |
17.26 |
+0.18 |
530 |
10,556 |
+18 |
Total Volume and Open Interest |
222,611 |
808,726 |
+6,908 |
London Cocoa(LCE) |
May17 |
170406 |
1696 |
1696 |
1665 |
1671 |
-20 |
11,658 |
86,518 |
-5,090 |
Jul17 |
170406 |
1697 |
1700 |
1673 |
1680 |
-19 |
12,994 |
67,389 |
+2,950 |
Sep17 |
170406 |
1710 |
1711 |
1685 |
1692 |
-17 |
3,396 |
38,848 |
-692 |
Dec17 |
170406 |
1728 |
1729 |
1703 |
1709 |
-19 |
3,214 |
44,316 |
+494 |
Mar18 |
170406 |
1745 |
1745 |
1721 |
1726 |
-18 |
1,425 |
29,748 |
+213 |
May18 |
170406 |
1754 |
1754 |
1736 |
1742 |
-18 |
243 |
8,738 |
-28 |
Jul18 |
170406 |
1768 |
1768 |
1754 |
1756 |
-18 |
84 |
5,148 |
-4 |
Total Volume and Open Interest |
33,287 |
284,056 |
-2,199 |
London Sugar(LCE) |
May17 |
170406 |
465.10 |
475.00 |
465.00 |
473.60 |
+9.40 |
10,616 |
28,917 |
-3,280 |
Aug17 |
170406 |
460.70 |
467.40 |
459.60 |
466.10 |
+6.40 |
7,843 |
30,056 |
+1,727 |
Oct17 |
170406 |
451.30 |
456.70 |
450.20 |
455.30 |
+5.10 |
2,354 |
17,996 |
-254 |
Dec17 |
170406 |
448.40 |
452.50 |
447.50 |
452.10 |
+4.50 |
418 |
7,256 |
+63 |
Mar18 |
170406 |
450.00 |
453.90 |
450.00 |
453.60 |
+4.00 |
452 |
5,262 |
+116 |
Total Volume and Open Interest |
22,568 |
93,660 |
-1,128 |
Cotton(ICE) |
May17 |
170406 |
74.84 |
75.07 |
74.48 |
74.51 |
-0.36 |
16,874 |
109,308 |
-9,671 |
Jul17 |
170406 |
76.66 |
76.79 |
76.38 |
76.40 |
-0.26 |
12,803 |
71,857 |
+2,812 |
Oct17 |
170406 |
73.74 |
73.74 |
73.74 |
73.74 |
-0.09 |
0 |
40 |
+0 |
Dec17 |
170406 |
73.28 |
73.55 |
73.12 |
73.27 |
-0.12 |
2,645 |
79,145 |
+42 |
Mar18 |
170406 |
73.07 |
73.39 |
73.04 |
73.18 |
-0.14 |
154 |
7,290 |
+56 |
May18 |
170406 |
73.08 |
73.42 |
73.08 |
73.31 |
+0.02 |
93 |
1,171 |
+59 |
Total Volume and Open Interest |
32,958 |
271,090 |
-6,385 |
Lumber(CME) |
May17 |
170406 |
384.3 |
389.6 |
383.7 |
389.6 |
+10.0 |
614 |
3,528 |
-89 |
Jul17 |
170406 |
391.6 |
398.5 |
391.4 |
398.5 |
+10.0 |
510 |
1,729 |
+104 |
Sep17 |
170406 |
394.0 |
401.4 |
394.0 |
401.4 |
+10.0 |
230 |
417 |
+66 |
Nov17 |
170406 |
390.4 |
398.0 |
390.4 |
398.0 |
+10.0 |
80 |
151 |
+40 |
Total Volume and Open Interest |
1,477 |
5,890 |
+162 |
Crude Oil(NYM) |
May17 |
170406 |
50.80 |
51.82 |
50.77 |
51.70 |
+0.55 |
651,398 |
511,207 |
-34,685 |
Jun17 |
170406 |
51.30 |
52.25 |
51.23 |
52.13 |
+0.53 |
212,873 |
341,544 |
+3,932 |
Jul17 |
170406 |
51.62 |
52.59 |
51.59 |
52.47 |
+0.52 |
73,196 |
151,943 |
+7,660 |
Aug17 |
170406 |
51.99 |
52.82 |
51.92 |
52.72 |
+0.50 |
37,208 |
93,323 |
+1,141 |
Sep17 |
170406 |
52.14 |
53.00 |
52.10 |
52.90 |
+0.48 |
42,685 |
175,434 |
+3,618 |
Oct17 |
170406 |
52.29 |
53.11 |
52.27 |
53.03 |
+0.46 |
18,586 |
68,490 |
+560 |
Nov17 |
170406 |
52.51 |
53.20 |
52.37 |
53.12 |
+0.44 |
11,017 |
49,439 |
-346 |
Dec17 |
170406 |
52.44 |
53.27 |
52.43 |
53.18 |
+0.42 |
92,290 |
260,715 |
-120 |
Jan18 |
170406 |
52.52 |
53.26 |
52.52 |
53.21 |
+0.41 |
6,425 |
60,733 |
+189 |
Feb18 |
170406 |
52.85 |
53.23 |
52.51 |
53.21 |
+0.40 |
4,712 |
28,345 |
+131 |
Mar18 |
170406 |
52.49 |
53.23 |
52.49 |
53.19 |
+0.39 |
7,112 |
45,298 |
+343 |
Apr18 |
170406 |
52.54 |
53.19 |
52.52 |
53.15 |
+0.37 |
2,602 |
17,009 |
+264 |
May18 |
170406 |
53.11 |
53.11 |
53.11 |
53.11 |
+0.37 |
2,074 |
12,938 |
+1,128 |
Jun18 |
170406 |
52.53 |
53.12 |
52.40 |
53.06 |
+0.37 |
16,106 |
87,503 |
+1,618 |
Jul18 |
170406 |
52.99 |
52.99 |
52.99 |
52.99 |
+0.36 |
991 |
12,446 |
+142 |
Aug18 |
170406 |
52.85 |
52.92 |
52.84 |
52.92 |
+0.36 |
824 |
8,612 |
-145 |
Total Volume and Open Interest |
1,230,222 |
2,200,921 |
-12,143 |
e-miNY Crude Oil(NYM) |
May17 |
170406 |
50.775 |
51.825 |
50.775 |
51.700 |
+0.550 |
11,207 |
2,412 |
-58 |
Jun17 |
170406 |
51.400 |
52.225 |
51.250 |
52.125 |
+0.525 |
387 |
693 |
-5 |
Jul17 |
170406 |
51.750 |
52.550 |
51.625 |
52.475 |
+0.525 |
91 |
249 |
+10 |
Aug17 |
170406 |
52.550 |
52.750 |
52.200 |
52.725 |
+0.500 |
10 |
39 |
+2 |
Sep17 |
170406 |
52.750 |
53.000 |
52.325 |
52.900 |
+0.475 |
21 |
113 |
-12 |
Oct17 |
170406 |
53.025 |
53.050 |
53.025 |
53.025 |
+0.450 |
20 |
4 |
-12 |
Nov17 |
170406 |
52.850 |
53.125 |
52.850 |
53.125 |
+0.450 |
40 |
105 |
+32 |
Dec17 |
170406 |
52.750 |
53.200 |
52.750 |
53.175 |
+0.425 |
58 |
163 |
+31 |
Jan18 |
170406 |
53.200 |
53.200 |
53.200 |
53.200 |
+0.400 |
1 |
115 |
-1 |
Feb18 |
170406 |
53.200 |
53.200 |
53.200 |
53.200 |
+0.400 |
0 |
51 |
+0 |
Total Volume and Open Interest |
11,863 |
4,081 |
-13 |
NY Harbor ULSD(NYM) |
May17 |
170406 |
159.60 |
161.75 |
159.46 |
161.29 |
+0.94 |
62,967 |
116,605 |
-5,768 |
Jun17 |
170406 |
160.30 |
162.44 |
160.19 |
161.99 |
+0.94 |
41,732 |
81,054 |
+2,758 |
Jul17 |
170406 |
161.27 |
163.23 |
161.18 |
162.84 |
+0.98 |
22,148 |
49,758 |
+1,104 |
Aug17 |
170406 |
162.29 |
164.05 |
162.05 |
163.74 |
+1.06 |
8,961 |
23,854 |
+1,707 |
Sep17 |
170406 |
163.21 |
165.00 |
163.02 |
164.79 |
+1.12 |
8,026 |
27,190 |
+1,268 |
Oct17 |
170406 |
164.21 |
166.01 |
164.09 |
165.86 |
+1.17 |
2,003 |
10,047 |
+506 |
Nov17 |
170406 |
166.61 |
167.09 |
165.00 |
166.86 |
+1.23 |
1,107 |
11,001 |
-45 |
Dec17 |
170406 |
166.11 |
167.87 |
165.75 |
167.68 |
+1.28 |
7,409 |
58,736 |
+0 |
Jan18 |
170406 |
168.14 |
168.62 |
167.91 |
168.53 |
+1.32 |
232 |
7,642 |
+75 |
Feb18 |
170406 |
168.50 |
168.95 |
168.47 |
168.91 |
+1.34 |
67 |
3,482 |
+4 |
Mar18 |
170406 |
168.30 |
168.73 |
168.20 |
168.68 |
+1.33 |
182 |
4,216 |
+10 |
Apr18 |
170406 |
167.45 |
167.94 |
167.45 |
167.75 |
+1.30 |
35 |
2,331 |
+0 |
May18 |
170406 |
166.75 |
166.95 |
166.75 |
166.95 |
+1.26 |
6 |
1,254 |
+0 |
Jun18 |
170406 |
166.15 |
166.51 |
164.83 |
166.51 |
+1.19 |
229 |
12,069 |
+107 |
Total Volume and Open Interest |
155,460 |
423,042 |
+1,819 |
RBOB Gasoline(NYM) |
May17 |
170406 |
171.44 |
173.20 |
170.87 |
172.96 |
+1.43 |
73,023 |
126,330 |
-1,294 |
Jun17 |
170406 |
171.50 |
172.84 |
170.71 |
172.64 |
+1.20 |
57,683 |
75,768 |
+3,910 |
Jul17 |
170406 |
170.43 |
172.20 |
170.16 |
172.02 |
+1.11 |
32,336 |
44,144 |
+2,908 |
Aug17 |
170406 |
169.01 |
170.70 |
168.78 |
170.59 |
+1.08 |
13,833 |
24,582 |
+859 |
Sep17 |
170406 |
166.58 |
168.42 |
166.50 |
168.30 |
+1.02 |
13,172 |
31,505 |
+975 |
Oct17 |
170406 |
153.62 |
155.48 |
153.58 |
155.37 |
+1.00 |
6,782 |
19,493 |
+486 |
Nov17 |
170406 |
150.90 |
152.43 |
150.64 |
152.33 |
+0.98 |
2,391 |
12,959 |
+320 |
Dec17 |
170406 |
148.51 |
150.30 |
148.33 |
150.18 |
+1.01 |
5,226 |
33,817 |
-197 |
Jan18 |
170406 |
148.68 |
149.67 |
148.68 |
149.67 |
+1.04 |
231 |
4,730 |
-19 |
Feb18 |
170406 |
150.44 |
150.44 |
150.44 |
150.44 |
+1.06 |
120 |
2,133 |
+5 |
Total Volume and Open Interest |
208,159 |
397,825 |
+8,815 |
e-miNY RBOB Gasoline(NYM) |
May17 |
170406 |
172.96 |
172.96 |
172.96 |
172.96 |
+1.43 |
0 |
1 |
+0 |
Jun17 |
170406 |
172.64 |
172.64 |
172.64 |
172.64 |
+1.20 |
|
|
|
Jul17 |
170406 |
172.02 |
172.02 |
172.02 |
172.02 |
+1.11 |
|
|
|
Aug17 |
170406 |
170.59 |
170.59 |
170.59 |
170.59 |
+1.08 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May17 |
170406 |
3.269 |
3.337 |
3.235 |
3.331 |
+0.065 |
165,274 |
301,698 |
-10,301 |
Jun17 |
170406 |
3.344 |
3.408 |
3.314 |
3.401 |
+0.057 |
50,476 |
130,565 |
+2,756 |
Jul17 |
170406 |
3.416 |
3.477 |
3.386 |
3.470 |
+0.054 |
42,364 |
156,738 |
+2,501 |
Aug17 |
170406 |
3.444 |
3.495 |
3.412 |
3.491 |
+0.051 |
19,075 |
61,941 |
+2,066 |
Sep17 |
170406 |
3.421 |
3.480 |
3.395 |
3.475 |
+0.050 |
19,743 |
105,679 |
+859 |
Oct17 |
170406 |
3.433 |
3.490 |
3.408 |
3.486 |
+0.049 |
31,882 |
124,062 |
-1,092 |
Nov17 |
170406 |
3.481 |
3.534 |
3.455 |
3.531 |
+0.047 |
12,165 |
44,921 |
+378 |
Dec17 |
170406 |
3.590 |
3.650 |
3.577 |
3.647 |
+0.047 |
11,826 |
58,654 |
+682 |
Jan18 |
170406 |
3.665 |
3.718 |
3.640 |
3.715 |
+0.044 |
15,860 |
88,113 |
+513 |
Feb18 |
170406 |
3.620 |
3.672 |
3.608 |
3.671 |
+0.043 |
6,441 |
33,159 |
-107 |
Mar18 |
170406 |
3.520 |
3.572 |
3.506 |
3.571 |
+0.040 |
17,057 |
56,944 |
+1,436 |
Apr18 |
170406 |
2.930 |
2.935 |
2.909 |
2.931 |
-0.002 |
15,605 |
84,247 |
+1,795 |
May18 |
170406 |
2.852 |
2.862 |
2.839 |
2.857 |
-0.007 |
6,131 |
26,262 |
-226 |
Jun18 |
170406 |
2.870 |
2.877 |
2.861 |
2.873 |
-0.008 |
2,455 |
15,753 |
+855 |
Jul18 |
170406 |
2.889 |
2.891 |
2.879 |
2.891 |
-0.009 |
1,369 |
18,357 |
+453 |
Aug18 |
170406 |
2.890 |
2.897 |
2.880 |
2.893 |
-0.009 |
1,738 |
14,299 |
+547 |
Total Volume and Open Interest |
430,663 |
1,424,546 |
+4,608 |
Brent Crude Oil(ICE) |
Jun17 |
170406 |
54.13 |
55.00 |
54.02 |
54.89 |
+0.53 |
353,017 |
570,776 |
-6,987 |
Jul17 |
170406 |
54.41 |
55.28 |
54.30 |
55.17 |
+0.54 |
150,238 |
325,538 |
-65 |
Aug17 |
170406 |
54.61 |
55.46 |
54.51 |
55.35 |
+0.52 |
75,193 |
149,847 |
+2,860 |
Sep17 |
170406 |
54.73 |
55.56 |
54.62 |
55.45 |
+0.51 |
67,386 |
202,914 |
+1,097 |
Oct17 |
170406 |
54.80 |
55.61 |
54.68 |
55.51 |
+0.50 |
35,392 |
110,099 |
-1,847 |
Nov17 |
170406 |
54.79 |
55.62 |
54.72 |
55.53 |
+0.49 |
28,858 |
67,709 |
-4,583 |
Dec17 |
170406 |
54.85 |
55.63 |
54.73 |
55.53 |
+0.48 |
123,420 |
258,049 |
+6,537 |
Jan18 |
170406 |
54.99 |
55.61 |
54.86 |
55.51 |
+0.47 |
7,335 |
45,051 |
-2,156 |
Feb18 |
170406 |
54.83 |
55.51 |
54.83 |
55.46 |
+0.46 |
3,292 |
33,666 |
+866 |
Mar18 |
170406 |
55.40 |
55.40 |
55.40 |
55.40 |
+0.45 |
5,216 |
34,798 |
+932 |
Apr18 |
170406 |
55.34 |
55.34 |
55.34 |
55.34 |
+0.44 |
1,491 |
19,425 |
-75 |
May18 |
170406 |
55.26 |
55.26 |
55.26 |
55.26 |
+0.43 |
1,399 |
19,588 |
+541 |
Jun18 |
170406 |
54.55 |
55.23 |
54.47 |
55.15 |
+0.41 |
20,655 |
87,186 |
-1,294 |
Jul18 |
170406 |
55.07 |
55.07 |
55.07 |
55.07 |
+0.39 |
490 |
13,433 |
-47 |
Total Volume and Open Interest |
931,548 |
2,381,020 |
+1,300 |
Gas Oil(ICE) |
Apr17 |
170406 |
480.75 |
485.75 |
479.50 |
483.25 |
+2.25 |
42,298 |
101,455 |
-10,476 |
May17 |
170406 |
482.25 |
487.25 |
481.00 |
484.75 |
+2.50 |
99,159 |
147,843 |
+3,218 |
Jun17 |
170406 |
483.50 |
488.25 |
482.00 |
486.25 |
+3.00 |
94,228 |
131,522 |
-8,696 |
Jul17 |
170406 |
484.50 |
489.75 |
483.50 |
487.75 |
+3.25 |
32,197 |
88,826 |
+5,497 |
Aug17 |
170406 |
486.00 |
491.75 |
485.25 |
489.75 |
+3.50 |
13,907 |
57,054 |
+3,967 |
Sep17 |
170406 |
488.25 |
493.75 |
487.50 |
491.75 |
+3.50 |
9,755 |
47,014 |
-457 |
Oct17 |
170406 |
490.75 |
496.00 |
490.75 |
494.25 |
+3.50 |
4,827 |
41,718 |
+430 |
Nov17 |
170406 |
491.50 |
496.50 |
490.50 |
495.00 |
+3.50 |
4,264 |
18,402 |
-226 |
Dec17 |
170406 |
491.75 |
497.00 |
490.75 |
495.25 |
+3.50 |
24,726 |
88,322 |
-2,015 |
Jan18 |
170406 |
494.00 |
498.00 |
494.00 |
496.75 |
+3.50 |
1,743 |
16,955 |
+39 |
Total Volume and Open Interest |
343,217 |
923,467 |
-6,770 |
Ethanol(CBOT) |
May17 |
170406 |
1.647 |
1.647 |
1.598 |
1.610 |
-0.035 |
403 |
3,099 |
+3 |
Jun17 |
170406 |
1.617 |
1.617 |
1.583 |
1.593 |
-0.032 |
182 |
774 |
+37 |
Jul17 |
170406 |
1.593 |
1.593 |
1.570 |
1.573 |
-0.041 |
0 |
251 |
+0 |
Aug17 |
170406 |
1.554 |
1.554 |
1.554 |
1.554 |
-0.038 |
0 |
442 |
+0 |
Sep17 |
170406 |
1.547 |
1.547 |
1.547 |
1.547 |
-0.035 |
0 |
81 |
+0 |
Oct17 |
170406 |
1.535 |
1.535 |
1.535 |
1.535 |
-0.031 |
0 |
182 |
+0 |
Nov17 |
170406 |
1.517 |
1.517 |
1.517 |
1.517 |
-0.027 |
0 |
89 |
+0 |
Dec17 |
170406 |
1.500 |
1.500 |
1.500 |
1.500 |
-0.027 |
0 |
20 |
+0 |
Total Volume and Open Interest |
585 |
4,940 |
-42 |
WTI Crude Oil(ICE) |
May17 |
170406 |
50.88 |
51.82 |
50.81 |
51.70 |
+0.55 |
51,751 |
61,777 |
-3,440 |
Jun17 |
170406 |
51.36 |
52.25 |
51.27 |
52.13 |
+0.53 |
94,442 |
118,718 |
-3,095 |
Jul17 |
170406 |
51.69 |
52.58 |
51.63 |
52.47 |
+0.52 |
40,076 |
58,832 |
+2,061 |
Aug17 |
170406 |
51.93 |
52.82 |
51.91 |
52.72 |
+0.50 |
14,538 |
22,932 |
+331 |
Sep17 |
170406 |
52.48 |
52.99 |
52.46 |
52.90 |
+0.48 |
10,657 |
41,095 |
+1,362 |
Oct17 |
170406 |
52.74 |
53.10 |
52.74 |
53.03 |
+0.46 |
5,120 |
20,017 |
+576 |
Nov17 |
170406 |
52.84 |
53.19 |
52.84 |
53.12 |
+0.44 |
2,157 |
5,528 |
+90 |
Dec17 |
170406 |
52.54 |
53.26 |
52.45 |
53.18 |
+0.42 |
23,156 |
115,636 |
-2,131 |
Jan18 |
170406 |
52.94 |
53.23 |
52.94 |
53.21 |
+0.41 |
562 |
4,969 |
+17 |
Feb18 |
170406 |
53.05 |
53.21 |
53.05 |
53.21 |
+0.40 |
355 |
4,296 |
-30 |
Mar18 |
170406 |
53.19 |
53.19 |
53.19 |
53.19 |
+0.39 |
311 |
9,314 |
-8 |
Apr18 |
170406 |
53.15 |
53.15 |
53.15 |
53.15 |
+0.37 |
288 |
2,221 |
+55 |
May18 |
170406 |
53.11 |
53.11 |
53.11 |
53.11 |
+0.37 |
169 |
1,081 |
+14 |
Jun18 |
170406 |
53.06 |
53.08 |
53.06 |
53.06 |
+0.37 |
3,844 |
35,040 |
+840 |
Jul18 |
170406 |
52.99 |
52.99 |
52.99 |
52.99 |
+0.36 |
13 |
347 |
-13 |
Aug18 |
170406 |
52.92 |
52.92 |
52.92 |
52.92 |
+0.36 |
10 |
1,578 |
-10 |
Total Volume and Open Interest |
257,334 |
636,270 |
-988 |
US Dollar Index(ICE) |
Jun17 |
170406 |
100.370 |
100.670 |
100.285 |
100.570 |
+0.130 |
26,548 |
67,917 |
+18 |
Sep17 |
170406 |
100.165 |
100.500 |
100.165 |
100.415 |
+0.135 |
153 |
991 |
+22 |
Dec17 |
170406 |
100.110 |
100.305 |
100.110 |
100.250 |
+0.135 |
12 |
425 |
+3 |
Total Volume and Open Interest |
26,714 |
69,383 |
+44 |
Australian Dollar(CME) |
Jun17 |
170406 |
75.60 |
75.67 |
75.22 |
75.31 |
-0.41 |
79,619 |
131,396 |
-4,028 |
Sep17 |
170406 |
75.50 |
75.54 |
75.08 |
75.21 |
-0.40 |
31 |
996 |
+1 |
Dec17 |
170406 |
75.13 |
75.20 |
75.06 |
75.13 |
-0.40 |
1 |
61 |
+1 |
Total Volume and Open Interest |
79,841 |
133,130 |
-4,042 |
British Pound(CME) |
Jun17 |
170406 |
125.10 |
125.27 |
124.72 |
124.98 |
-0.10 |
96,377 |
241,979 |
+1,772 |
Sep17 |
170406 |
125.41 |
125.57 |
125.04 |
125.30 |
-0.10 |
173 |
566 |
+59 |
Dec17 |
170406 |
125.66 |
125.87 |
125.41 |
125.66 |
-0.09 |
13 |
213 |
-1 |
Total Volume and Open Interest |
96,820 |
243,558 |
+1,784 |
Canadian Dollar(CME) |
Jun17 |
170406 |
74.49 |
74.71 |
74.41 |
74.64 |
-0.01 |
59,012 |
130,359 |
+1,289 |
Sep17 |
170406 |
74.57 |
74.80 |
74.52 |
74.74 |
-0.01 |
63 |
1,975 |
+6 |
Dec17 |
170406 |
74.77 |
74.90 |
74.67 |
74.86 |
-0.01 |
21 |
1,612 |
+10 |
Mar18 |
170406 |
74.99 |
75.02 |
74.83 |
74.99 |
unch |
0 |
102 |
+0 |
Total Volume and Open Interest |
59,214 |
134,952 |
+1,264 |
Japanese Yen(CME) |
Jun17 |
170406 |
90.71 |
90.91 |
90.21 |
90.54 |
+0.13 |
183,191 |
191,249 |
-860 |
Sep17 |
170406 |
91.20 |
91.25 |
90.60 |
90.91 |
+0.13 |
150 |
1,107 |
+4 |
Dec17 |
170406 |
91.28 |
91.61 |
91.11 |
91.37 |
+0.13 |
3 |
181 |
+3 |
Total Volume and Open Interest |
183,993 |
193,550 |
-818 |
Swiss Franc(CME) |
Jun17 |
170406 |
99.96 |
100.14 |
99.74 |
99.89 |
-0.06 |
22,507 |
41,111 |
+2,259 |
Sep17 |
170406 |
100.55 |
100.72 |
100.37 |
100.50 |
-0.06 |
4 |
140 |
-1 |
Dec17 |
170406 |
101.16 |
101.32 |
101.16 |
101.16 |
-0.05 |
2 |
9 |
-2 |
Total Volume and Open Interest |
22,513 |
41,266 |
+2,256 |
EuroFX(CME) |
Jun17 |
170406 |
106.99 |
107.19 |
106.64 |
106.82 |
-0.21 |
184,581 |
394,672 |
+1,029 |
Sep17 |
170406 |
107.52 |
107.68 |
107.14 |
107.33 |
-0.20 |
320 |
2,262 |
+39 |
Dec17 |
170406 |
107.76 |
108.17 |
107.73 |
107.87 |
-0.21 |
14 |
393 |
+2 |
Total Volume and Open Interest |
185,898 |
398,550 |
+956 |
Mexican Peso(CME) |
Apr17 |
170406 |
532.25 |
532.25 |
532.25 |
532.25 |
-1.38 |
|
|
|
May17 |
170406 |
530.00 |
530.00 |
530.00 |
530.00 |
-1.38 |
|
|
|
Total Volume and Open Interest |
38,593 |
201,542 |
+2,443 |
Brazilian Real(CME) |
May17 |
170406 |
319.90 |
320.05 |
315.80 |
316.65 |
-5.10 |
1,239 |
21,480 |
-87 |
Jun17 |
170406 |
316.70 |
317.45 |
313.95 |
314.30 |
-5.05 |
36 |
5,810 |
-1 |
Jul17 |
170406 |
312.45 |
312.45 |
312.45 |
312.45 |
-5.00 |
|
|
|
Aug17 |
170406 |
310.85 |
310.85 |
310.85 |
310.85 |
-4.60 |
|
|
|
Total Volume and Open Interest |
1,275 |
27,290 |
-88 |
30-Year T-Bonds(CBOT) |
Jun17 |
170406 |
151~280 |
152~000 |
151~030 |
151~230 |
+0~070 |
290,304 |
652,115 |
+12,154 |
Sep17 |
170406 |
150~160 |
150~240 |
149~290 |
150~150 |
+0~060 |
31 |
85 |
+10 |
Dec17 |
170406 |
150~150 |
150~150 |
150~150 |
150~150 |
+0~060 |
|
|
|
Total Volume and Open Interest |
290,335 |
652,200 |
+12,164 |
10-Year T-Notes(CBOT) |
Jun17 |
170406 |
125~065 |
125~095 |
124~300 |
125~040 |
+0~025 |
1,479,991 |
3,066,605 |
+40,145 |
Sep17 |
170406 |
124~295 |
124~300 |
124~190 |
124~240 |
+0~025 |
540 |
1,477 |
+361 |
Dec17 |
170406 |
124~240 |
124~240 |
124~240 |
124~240 |
+0~025 |
|
|
|
Total Volume and Open Interest |
1,480,531 |
3,068,082 |
+40,506 |
5-Year T-Notes(CBOT) |
Jun17 |
170406 |
118~032 |
118~054 |
117~302 |
118~016 |
+0~010 |
939,904 |
3,063,217 |
+88,234 |
Sep17 |
170406 |
117~146 |
117~172 |
117~124 |
117~146 |
+0~010 |
52 |
109 |
+52 |
Dec17 |
170406 |
117~146 |
117~146 |
117~146 |
117~146 |
+0~010 |
|
|
|
Total Volume and Open Interest |
939,956 |
3,063,326 |
+88,286 |
2 Year T-Notes(CBOT) |
Jun17 |
170406 |
108~092 |
108~096 |
108~074 |
108~084 |
+0~002 |
349,486 |
1,356,035 |
-9,801 |
Sep17 |
170406 |
108~034 |
108~034 |
108~034 |
108~034 |
+0~002 |
|
|
|
Dec17 |
170406 |
108~034 |
108~034 |
108~034 |
108~034 |
+0~002 |
|
|
|
Total Volume and Open Interest |
349,486 |
1,356,035 |
-9,801 |
Eurodollars(CME) |
Jun17 |
170406 |
98.710 |
98.715 |
98.695 |
98.695 |
-0.015 |
260,625 |
1,462,241 |
-10,032 |
Sep17 |
170406 |
98.580 |
98.585 |
98.560 |
98.565 |
-0.010 |
323,562 |
1,337,166 |
+7,166 |
Dec17 |
170406 |
98.490 |
98.495 |
98.460 |
98.470 |
-0.010 |
482,619 |
1,470,147 |
+19,497 |
Mar18 |
170406 |
98.410 |
98.425 |
98.385 |
98.395 |
-0.005 |
315,921 |
1,118,277 |
-6,290 |
Jun18 |
170406 |
98.310 |
98.330 |
98.280 |
98.300 |
unch |
339,509 |
1,024,335 |
+24,732 |
Sep18 |
170406 |
98.220 |
98.235 |
98.185 |
98.205 |
unch |
331,759 |
801,087 |
+7,204 |
Dec18 |
170406 |
98.105 |
98.125 |
98.070 |
98.095 |
unch |
436,194 |
1,446,728 |
+37,283 |
Mar19 |
170406 |
98.040 |
98.060 |
98.005 |
98.025 |
-0.005 |
236,547 |
670,404 |
-7,133 |
Jun19 |
170406 |
97.975 |
97.990 |
97.935 |
97.960 |
-0.005 |
179,019 |
659,140 |
+6,510 |
Sep19 |
170406 |
97.905 |
97.925 |
97.870 |
97.895 |
-0.005 |
151,701 |
561,572 |
-1,304 |
Dec19 |
170406 |
97.825 |
97.840 |
97.785 |
97.810 |
-0.005 |
203,927 |
598,230 |
+2,129 |
Mar20 |
170406 |
97.775 |
97.790 |
97.740 |
97.760 |
-0.005 |
112,525 |
339,636 |
+6,899 |
Jun20 |
170406 |
97.720 |
97.735 |
97.685 |
97.710 |
-0.005 |
70,450 |
194,890 |
+3,570 |
Sep20 |
170406 |
97.670 |
97.685 |
97.635 |
97.660 |
-0.005 |
73,830 |
190,783 |
-10,105 |
Dec20 |
170406 |
97.605 |
97.625 |
97.575 |
97.595 |
-0.005 |
61,982 |
272,797 |
+4,386 |
Mar21 |
170406 |
97.565 |
97.580 |
97.535 |
97.555 |
-0.005 |
62,516 |
108,242 |
+4,164 |
Jun21 |
170406 |
97.530 |
97.540 |
97.490 |
97.510 |
-0.005 |
34,983 |
109,004 |
-1,014 |
Sep21 |
170406 |
97.475 |
97.495 |
97.440 |
97.460 |
-0.005 |
31,673 |
61,758 |
+963 |
Total Volume and Open Interest |
3,818,233 |
12,943,416 |
+97,681 |
Ultra T-Bond(CBOT) |
Jun17 |
170406 |
161~18 |
161~24 |
160~19 |
161~15 |
+0~13 |
106,355 |
713,122 |
-668 |
Sep17 |
170406 |
160~12 |
160~16 |
159~21 |
160~12 |
+0~13 |
0 |
611 |
+0 |
Dec17 |
170406 |
160~12 |
160~12 |
160~12 |
160~12 |
+0~13 |
|
|
|
Total Volume and Open Interest |
106,355 |
713,733 |
-668 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170406 |
134~195 |
134~225 |
134~080 |
134~170 |
+0~050 |
78,288 |
345,435 |
+3,883 |
Sep17 |
170406 |
133~250 |
133~250 |
133~250 |
133~250 |
+0~050 |
|
|
|
Dec17 |
170406 |
133~250 |
133~250 |
133~250 |
133~250 |
+0~050 |
|
|
|
Total Volume and Open Interest |
78,288 |
345,435 |
+3,883 |
30 Day Federal Funds(CBOT) |
Apr17 |
170406 |
99.107 |
99.107 |
99.105 |
99.107 |
unch |
32,602 |
437,943 |
-4,291 |
May17 |
170406 |
99.095 |
99.100 |
99.090 |
99.095 |
unch |
25,174 |
247,448 |
-3,889 |
Jun17 |
170406 |
99.015 |
99.020 |
99.010 |
99.015 |
unch |
10,782 |
69,741 |
-445 |
Jul17 |
170406 |
98.950 |
98.950 |
98.935 |
98.940 |
-0.005 |
46,966 |
129,684 |
-2,569 |
Aug17 |
170406 |
98.930 |
98.935 |
98.915 |
98.920 |
-0.010 |
25,636 |
101,428 |
+1,466 |
Sep17 |
170406 |
98.895 |
98.895 |
98.875 |
98.880 |
-0.010 |
6,358 |
26,576 |
-287 |
Total Volume and Open Interest |
282,953 |
1,576,675 |
+3,710 |
Japanese Govt Bonds(SGX) |
Jun17 |
170406 |
150.45 |
150.48 |
150.39 |
150.41 |
-0.03 |
749 |
16,354 |
+224 |
Sep17 |
170406 |
150.41 |
150.41 |
150.41 |
150.41 |
-0.03 |
|
|
|
Dec17 |
170406 |
150.41 |
150.41 |
150.41 |
150.41 |
-0.03 |
|
|
|
Total Volume and Open Interest |
749 |
16,354 |
+224 |
Euro-Buxl(EUREX) |
Jun17 |
170406 |
171.38 |
171.46 |
170.50 |
171.06 |
+0.46 |
47,996 |
186,741 |
-3,092 |
Sep17 |
170406 |
169.08 |
169.48 |
168.90 |
169.30 |
+0.42 |
59 |
2,461 |
+111 |
Dec17 |
170406 |
167.52 |
167.52 |
167.52 |
167.52 |
+0.46 |
|
|
|
Total Volume and Open Interest |
48,055 |
189,202 |
-2,981 |
Euro-Bund(EUREX) |
Jun17 |
170406 |
162.63 |
162.67 |
162.25 |
162.39 |
-0.01 |
654,752 |
1,926,480 |
-60,516 |
Sep17 |
170406 |
164.47 |
164.53 |
164.16 |
164.25 |
-0.01 |
3,406 |
39,414 |
+3,673 |
Dec17 |
170406 |
161.39 |
161.39 |
161.39 |
161.39 |
-0.01 |
0 |
1 |
+0 |
Total Volume and Open Interest |
658,158 |
1,965,895 |
-56,843 |
Euro-Bobl(EUREX) |
Jun17 |
170406 |
132.35 |
132.39 |
132.16 |
132.21 |
-0.07 |
424,131 |
1,307,833 |
-48,889 |
Sep17 |
170406 |
133.07 |
133.07 |
132.95 |
132.95 |
-0.07 |
806 |
13,356 |
+45 |
Dec17 |
170406 |
131.91 |
131.91 |
131.91 |
131.91 |
-0.07 |
|
|
|
Total Volume and Open Interest |
424,937 |
1,321,189 |
-48,844 |
Euro-Schatz(EUREX) |
Jun17 |
170406 |
112.39 |
112.40 |
112.33 |
112.34 |
-0.04 |
248,995 |
1,274,332 |
-30,730 |
Sep17 |
170406 |
112.15 |
112.15 |
112.15 |
112.15 |
-0.04 |
0 |
50 |
+0 |
Dec17 |
170406 |
113.14 |
113.14 |
113.14 |
113.14 |
-0.04 |
|
|
|
Total Volume and Open Interest |
248,995 |
1,274,382 |
-30,730 |
3-Mth Euribor(EUREX) |
Jun17 |
170406 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
16 |
33,932 |
+6 |
Sep17 |
170406 |
100.298 |
100.300 |
100.295 |
100.300 |
unch |
53 |
4,942 |
+101 |
Dec17 |
170406 |
100.277 |
100.277 |
100.272 |
100.275 |
-0.005 |
54 |
6,409 |
+146 |
Total Volume and Open Interest |
159 |
71,403 |
+304 |
Long Gilt(LIFFE) |
Jun17 |
170406 |
128~08 |
128~11 |
127~28 |
127~31 |
-0~01 |
157,546 |
688,687 |
+1,871 |
Sep17 |
170406 |
127~00 |
127~00 |
127~00 |
127~00 |
-0~03 |
0 |
2 |
+0 |
Total Volume and Open Interest |
157,546 |
688,689 |
+1,871 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170406 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
69,153 |
494,551 |
+885 |
Sep17 |
170406 |
99.60 |
99.61 |
99.59 |
99.60 |
unch |
39,841 |
465,679 |
+1,876 |
Dec17 |
170406 |
99.58 |
99.58 |
99.55 |
99.56 |
unch |
58,129 |
388,145 |
+8,044 |
Mar18 |
170406 |
99.54 |
99.55 |
99.52 |
99.53 |
unch |
44,559 |
283,240 |
-2,864 |
Jun18 |
170406 |
99.51 |
99.52 |
99.48 |
99.49 |
unch |
54,784 |
327,154 |
-5,449 |
Sep18 |
170406 |
99.46 |
99.48 |
99.43 |
99.44 |
-0.01 |
54,031 |
208,070 |
-74 |
Total Volume and Open Interest |
585,040 |
3,136,541 |
-8,471 |
3-Mth Euribor(LIFFE) |
Jun17 |
170406 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
50,016 |
476,373 |
-6,205 |
Sep17 |
170406 |
100.300 |
100.305 |
100.290 |
100.300 |
unch |
51,101 |
434,748 |
-1,047 |
Dec17 |
170406 |
100.280 |
100.285 |
100.270 |
100.270 |
-0.010 |
86,930 |
327,477 |
-12,469 |
Total Volume and Open Interest |
765,095 |
3,883,501 |
-43,191 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170406 |
98.23 |
98.25 |
98.22 |
98.25 |
+0.02 |
9,395 |
163,545 |
+1,583 |
Sep17 |
170406 |
98.23 |
98.27 |
98.23 |
98.26 |
+0.02 |
23,473 |
184,795 |
-1,926 |
Dec17 |
170406 |
98.20 |
98.25 |
98.19 |
98.23 |
+0.02 |
34,298 |
235,485 |
+1,976 |
Mar18 |
170406 |
98.15 |
98.20 |
98.13 |
98.19 |
+0.04 |
16,975 |
134,318 |
-799 |
Jun18 |
170406 |
98.08 |
98.14 |
98.07 |
98.12 |
+0.03 |
12,648 |
112,666 |
-1,406 |
Sep18 |
170406 |
98.00 |
98.06 |
98.00 |
98.05 |
+0.04 |
10,854 |
77,193 |
-303 |
Dec18 |
170406 |
97.92 |
97.98 |
97.91 |
97.97 |
+0.04 |
7,242 |
46,877 |
+1,496 |
Mar19 |
170406 |
97.84 |
97.90 |
97.84 |
97.89 |
+0.04 |
3,424 |
29,970 |
-1,641 |
Jun19 |
170406 |
97.84 |
97.84 |
97.80 |
97.81 |
+0.03 |
125 |
7,830 |
+5 |
Sep19 |
170406 |
97.74 |
97.74 |
97.74 |
97.74 |
+0.04 |
4 |
1,046 |
+0 |
Total Volume and Open Interest |
118,659 |
998,961 |
-1,014 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170406 |
97.36 |
97.41 |
97.34 |
97.39 |
+0.03 |
138,363 |
968,222 |
-1,256 |
Sep17 |
170406 |
97.34 |
97.39 |
97.34 |
97.39 |
+0.03 |
|
|
|
Total Volume and Open Interest |
138,363 |
968,222 |
-1,256 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170406 |
98.12 |
98.17 |
98.10 |
98.15 |
+0.03 |
204,748 |
878,363 |
+12,977 |
Sep17 |
170406 |
98.15 |
98.15 |
98.15 |
98.15 |
+0.03 |
|
|
|
Total Volume and Open Interest |
204,748 |
878,363 |
+12,977 |
Gold(CMX) |
Apr17 |
170406 |
1256.1 |
1257.5 |
1248.9 |
1250.3 |
+4.9 |
907 |
2,141 |
-226 |
Jun17 |
170406 |
1257.6 |
1260.9 |
1251.3 |
1253.3 |
+4.8 |
236,740 |
306,347 |
-1,173 |
Aug17 |
170406 |
1261.3 |
1264.0 |
1254.5 |
1256.6 |
+4.8 |
8,232 |
41,210 |
-598 |
Oct17 |
170406 |
1264.5 |
1266.8 |
1258.3 |
1259.9 |
+4.9 |
541 |
5,845 |
-147 |
Dec17 |
170406 |
1270.2 |
1270.2 |
1261.6 |
1263.2 |
+4.9 |
1,761 |
44,069 |
+175 |
Feb18 |
170406 |
1270.6 |
1270.6 |
1266.2 |
1266.4 |
+4.9 |
262 |
7,372 |
+23 |
Apr18 |
170406 |
1269.8 |
1269.8 |
1269.8 |
1269.8 |
+4.9 |
3 |
1,151 |
+0 |
Jun18 |
170406 |
1274.6 |
1275.4 |
1273.4 |
1273.4 |
+4.9 |
12 |
4,998 |
+2 |
Aug18 |
170406 |
1277.1 |
1277.1 |
1277.1 |
1277.1 |
+4.9 |
1 |
303 |
+0 |
Oct18 |
170406 |
1281.0 |
1281.0 |
1281.0 |
1281.0 |
+4.9 |
3 |
20 |
+0 |
Dec18 |
170406 |
1284.9 |
1284.9 |
1284.9 |
1284.9 |
+4.9 |
5 |
5,804 |
-1 |
Feb19 |
170406 |
1288.9 |
1288.9 |
1288.9 |
1288.9 |
+4.9 |
|
|
|
Total Volume and Open Interest |
249,719 |
425,687 |
-2,121 |
Silver(CMX) |
May17 |
170406 |
1829.5 |
1835.5 |
1816.5 |
1824.6 |
+5.9 |
74,381 |
154,962 |
-477 |
Jul17 |
170406 |
1838.5 |
1842.5 |
1824.0 |
1832.1 |
+5.9 |
7,866 |
39,388 |
+2,652 |
Sep17 |
170406 |
1845.5 |
1849.0 |
1831.0 |
1839.0 |
+6.0 |
2,299 |
9,000 |
+487 |
Dec17 |
170406 |
1856.5 |
1858.0 |
1842.5 |
1848.9 |
+6.0 |
1,511 |
16,453 |
+427 |
Mar18 |
170406 |
1858.9 |
1859.0 |
1858.9 |
1858.9 |
+6.0 |
10 |
427 |
+10 |
May18 |
170406 |
1866.7 |
1866.7 |
1866.7 |
1866.7 |
+5.6 |
1 |
32 |
+0 |
Jul18 |
170406 |
1874.3 |
1874.3 |
1874.3 |
1874.3 |
+5.0 |
4 |
90 |
+4 |
Total Volume and Open Interest |
86,141 |
222,102 |
+2,942 |
Platinum(NYMEX) |
Apr17 |
170406 |
953.9 |
955.7 |
953.1 |
955.7 |
-0.7 |
44 |
176 |
-49 |
Jul17 |
170406 |
964.5 |
966.0 |
953.8 |
958.9 |
-0.7 |
11,868 |
59,396 |
-225 |
Oct17 |
170406 |
968.8 |
969.0 |
958.0 |
962.5 |
-0.6 |
178 |
3,397 |
+39 |
Jan18 |
170406 |
966.2 |
966.3 |
965.2 |
966.3 |
-0.6 |
1 |
359 |
+1 |
Total Volume and Open Interest |
12,109 |
63,498 |
-243 |
Palladium(NYMEX) |
Jun17 |
170406 |
808.00 |
812.35 |
796.00 |
804.10 |
-3.65 |
4,734 |
33,307 |
+361 |
Sep17 |
170406 |
810.00 |
810.00 |
797.10 |
804.45 |
-3.60 |
184 |
1,054 |
+96 |
Dec17 |
170406 |
805.20 |
805.20 |
805.20 |
805.20 |
-3.60 |
0 |
26 |
+0 |
Total Volume and Open Interest |
4,920 |
34,395 |
+457 |
Copper(CMX) |
May17 |
170406 |
267.60 |
268.90 |
264.85 |
265.80 |
-2.20 |
104,391 |
120,142 |
-108 |
Jul17 |
170406 |
269.05 |
270.40 |
266.40 |
267.35 |
-2.25 |
18,101 |
67,080 |
+2,498 |
Sep17 |
170406 |
271.10 |
271.90 |
267.90 |
268.85 |
-2.25 |
3,896 |
23,771 |
+1,232 |
Dec17 |
170406 |
271.65 |
273.55 |
269.60 |
270.65 |
-2.15 |
2,343 |
31,456 |
+425 |
Mar18 |
170406 |
273.35 |
274.00 |
271.35 |
272.05 |
-2.10 |
397 |
10,121 |
-23 |
Total Volume and Open Interest |
130,357 |
282,208 |
+4,259 |
E-mini DJIA Index(CBOT) |
Jun17 |
170406 |
20571 |
20690 |
20512 |
20605 |
+28 |
184,153 |
128,110 |
-1,209 |
Sep17 |
170406 |
20498 |
20627 |
20455 |
20552 |
+28 |
99 |
298 |
+9 |
Dec17 |
170406 |
20512 |
20544 |
20454 |
20512 |
+28 |
0 |
29 |
+0 |
Mar18 |
170406 |
20482 |
20482 |
20482 |
20482 |
+28 |
|
|
|
Total Volume and Open Interest |
184,252 |
128,437 |
-1,200 |
S & P 500(CME) |
Jun17 |
170406 |
2343.00 |
2360.50 |
2338.00 |
2353.70 |
+7.10 |
1,815 |
55,418 |
+272 |
Sep17 |
170406 |
2350.90 |
2355.70 |
2342.80 |
2350.90 |
+7.10 |
0 |
93 |
+4 |
Dec17 |
170406 |
2348.90 |
2353.60 |
2340.70 |
2348.90 |
+7.20 |
|
|
|
Mar18 |
170406 |
2346.90 |
2351.60 |
2338.70 |
2346.90 |
+7.20 |
|
|
|
Total Volume and Open Interest |
1,815 |
55,511 |
+276 |
S & P 500 E-Mini(CME) |
Jun17 |
170406 |
2345.50 |
2361.25 |
2338.00 |
2353.75 |
+7.25 |
1,938,825 |
2,842,290 |
-3,664 |
Sep17 |
170406 |
2342.25 |
2358.50 |
2335.00 |
2351.00 |
+7.25 |
2,696 |
5,718 |
+329 |
Dec17 |
170406 |
2341.75 |
2356.00 |
2333.75 |
2349.00 |
+7.25 |
384 |
2,157 |
+251 |
Mar18 |
170406 |
2339.75 |
2350.50 |
2333.25 |
2347.00 |
+7.25 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,941,905 |
2,850,185 |
-3,084 |
NASDAQ 100 E-Mini(CME) |
Jun17 |
170406 |
5414.00 |
5437.25 |
5390.00 |
5422.75 |
+6.50 |
301,129 |
245,399 |
+3,798 |
Sep17 |
170406 |
5418.00 |
5441.00 |
5397.00 |
5428.00 |
+7.00 |
309 |
443 |
-53 |
Dec17 |
170406 |
5421.25 |
5436.75 |
5416.25 |
5429.50 |
+7.00 |
2 |
31 |
+1 |
Total Volume and Open Interest |
301,448 |
245,887 |
+3,750 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170406 |
1690.30 |
1710.50 |
1682.60 |
1707.30 |
+14.30 |
24,187 |
93,919 |
+197 |
Sep17 |
170406 |
1702.50 |
1707.20 |
1683.10 |
1705.90 |
+14.30 |
0 |
1 |
+0 |
Dec17 |
170406 |
1702.60 |
1702.60 |
1702.60 |
1702.60 |
+14.30 |
|
|
|
Total Volume and Open Interest |
24,187 |
93,920 |
+197 |
Volatility Index(CBOE) |
Apr17 |
170406 |
13.88 |
14.00 |
13.10 |
13.58 |
-0.30 |
125,969 |
225,254 |
-2,356 |
May17 |
170406 |
13.85 |
13.95 |
13.24 |
13.53 |
-0.35 |
85,462 |
146,218 |
+12,284 |
Jun17 |
170406 |
14.57 |
14.65 |
14.05 |
14.18 |
-0.35 |
26,682 |
49,140 |
+1,450 |
Jul17 |
170406 |
15.33 |
15.40 |
14.85 |
14.98 |
-0.30 |
8,896 |
35,217 |
-1,581 |
Total Volume and Open Interest |
256,532 |
518,279 |
+10,487 |
S & P 600(CME) |
Jun17 |
170406 |
828.10 |
828.10 |
828.10 |
828.10 |
+8.60 |
|
|
|
Sep17 |
170406 |
826.80 |
826.80 |
826.80 |
826.80 |
+8.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun17 |
170406 |
1345.00 |
1366.00 |
1338.60 |
1364.40 |
+17.20 |
139,884 |
377,030 |
-65,943 |
Sep17 |
170406 |
1343.30 |
1362.90 |
1339.50 |
1362.90 |
+17.20 |
151,224 |
407,694 |
+276,967 |
Dec17 |
170406 |
1361.40 |
1361.40 |
1361.40 |
1361.40 |
+17.20 |
168,105 |
310,156 |
-54,898 |
Total Volume and Open Interest |
195,639 |
565,712 |
+5,064 |
Nikkei 225(CME) |
Jun17 |
170406 |
18820 |
18845 |
18585 |
18790 |
-55 |
14,796 |
38,590 |
+763 |
Sep17 |
170406 |
18685 |
18835 |
18635 |
18830 |
-55 |
16 |
26 |
-5 |
Total Volume and Open Interest |
14,812 |
38,616 |
+758 |
Nikkei 225(SGX) |
Jun17 |
170406 |
18870 |
19035 |
18525 |
18645 |
-225 |
73,548 |
184,955 |
-132 |
Sep17 |
170406 |
18835 |
18980 |
18525 |
18610 |
-225 |
214 |
789 |
+43 |
Dec17 |
170406 |
18495 |
18495 |
18495 |
18495 |
-225 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
73,762 |
194,522 |
-89 |
Nikkei 225 Mini(JPX) |
Jun17 |
170406 |
18865 |
19030 |
18525 |
18610 |
-250 |
992,739 |
393,834 |
+31,205 |
Sep17 |
170406 |
18830 |
18985 |
18480 |
18570 |
-250 |
4,708 |
6,807 |
-197 |
Dec17 |
170406 |
18705 |
18855 |
18370 |
18450 |
-250 |
282 |
2,599 |
+24 |
Total Volume and Open Interest |
1,049,840 |
517,918 |
+33,327 |
Nikkei 225(JPX) |
Jun17 |
170406 |
18870 |
19030 |
18520 |
18610 |
-250 |
90,044 |
336,560 |
+5,728 |
Sep17 |
170406 |
18830 |
18980 |
18490 |
18570 |
-250 |
444 |
13,889 |
+0 |
Dec17 |
170406 |
18720 |
18850 |
18380 |
18450 |
-250 |
17 |
37,163 |
+7 |
Total Volume and Open Interest |
90,517 |
441,937 |
+8,742 |
Nikkei 225(CME) Yen |
Jun17 |
170406 |
18760 |
18790 |
18530 |
18730 |
-65 |
43,091 |
63,734 |
+2,738 |
Sep17 |
170406 |
18690 |
18690 |
18510 |
18690 |
-65 |
0 |
3 |
+0 |
Dec17 |
170406 |
18580 |
18580 |
18580 |
18580 |
-65 |
|
|
|
Total Volume and Open Interest |
43,091 |
63,738 |
+2,738 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170406 |
18730 |
18730 |
18540 |
18730 |
-70 |
0 |
13 |
+0 |
Sep17 |
170406 |
18690 |
18690 |
18690 |
18690 |
-70 |
|
|
|
Dec17 |
170406 |
18580 |
18580 |
18580 |
18580 |
-70 |
|
|
|
Total Volume and Open Interest |
0 |
13 |
+0 |
CAC 40(EURONEXT) |
Apr17 |
170406 |
5056.0 |
5121.5 |
5045.0 |
5115.5 |
+29.0 |
85,926 |
383,798 |
-869 |
May17 |
170406 |
4996.0 |
5056.0 |
4988.0 |
5052.5 |
+29.5 |
6,482 |
7,318 |
+6,198 |
Jun17 |
170406 |
4946.0 |
5007.0 |
4935.0 |
5003.0 |
+29.5 |
407 |
25,420 |
+228 |
Sep17 |
170406 |
4990.0 |
4990.0 |
4990.0 |
4990.0 |
+29.0 |
0 |
4,010 |
+0 |
Dec17 |
170406 |
4972.0 |
4972.0 |
4972.0 |
4972.0 |
+29.0 |
2,000 |
2,001 |
+2,000 |
Mar18 |
170406 |
4961.0 |
4961.0 |
4961.0 |
4961.0 |
+29.0 |
|
|
|
Total Volume and Open Interest |
94,815 |
422,551 |
+7,557 |
Hang Seng Index(HKFE) |
Apr17 |
170406 |
24415 |
24483 |
24185 |
24289 |
-111 |
113,898 |
137,254 |
+671 |
May17 |
170406 |
24284 |
24370 |
24082 |
24180 |
-117 |
666 |
1,517 |
+167 |
Jun17 |
170406 |
24100 |
24160 |
23876 |
23977 |
-115 |
339 |
16,424 |
-253 |
Total Volume and Open Interest |
115,577 |
159,591 |
+224 |
DAX(EUREX) |
Jun17 |
170406 |
12167.0 |
12270.0 |
12142.0 |
12263.0 |
+23.0 |
81,548 |
177,554 |
-2,241 |
Sep17 |
170406 |
12172.5 |
12260.0 |
12138.0 |
12255.0 |
+22.0 |
145 |
5,345 |
+28 |
Dec17 |
170406 |
12234.5 |
12248.0 |
12234.5 |
12248.0 |
+24.0 |
9 |
3,349 |
-3 |
Total Volume and Open Interest |
81,702 |
186,248 |
-2,216 |
Mini-DAX(EUREX) |
Jun17 |
170406 |
12170.0 |
12269.0 |
12142.0 |
12263.0 |
+23.0 |
17,616 |
11,225 |
+533 |
Sep17 |
170406 |
12150.0 |
12255.0 |
12150.0 |
12255.0 |
+22.0 |
39 |
258 |
+23 |
Dec17 |
170406 |
12230.0 |
12248.0 |
12230.0 |
12248.0 |
+24.0 |
1 |
31 |
+15 |
Total Volume and Open Interest |
17,656 |
11,514 |
+571 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170406 |
3381 |
3425 |
3375 |
3423 |
+22 |
705,207 |
3,929,005 |
-20,025 |
Sep17 |
170406 |
3374 |
3415 |
3369 |
3415 |
+22 |
41 |
45,570 |
+238 |
Dec17 |
170406 |
3362 |
3402 |
3362 |
3402 |
+22 |
0 |
34,526 |
+30 |
Total Volume and Open Interest |
705,248 |
4,009,101 |
-19,757 |
Swiss Market Index(EUREX) |
Jun17 |
170406 |
8468 |
8530 |
8454 |
8517 |
-25 |
28,699 |
206,131 |
+2,497 |
Sep17 |
170406 |
8465 |
8495 |
8465 |
8495 |
-25 |
14 |
4,084 |
-1 |
Dec17 |
170406 |
8466 |
8466 |
8466 |
8466 |
-24 |
1 |
96 |
+0 |
Total Volume and Open Interest |
28,714 |
210,311 |
+2,496 |
FT-SE 100(EURONEXT) |
Jun17 |
170406 |
7218.00 |
7261.00 |
7196.00 |
7245.50 |
-19.50 |
92,704 |
752,990 |
+3,869 |
Sep17 |
170406 |
7184.50 |
7184.50 |
7178.50 |
7181.50 |
-19.00 |
6 |
31 |
+0 |
Dec17 |
170406 |
7140.50 |
7140.50 |
7140.50 |
7140.50 |
-19.00 |
0 |
150 |
+0 |
Total Volume and Open Interest |
92,710 |
753,171 |
+3,869 |
SPI 200(SFE) |
Jun17 |
170406 |
5857.0 |
5891.0 |
5817.0 |
5848.0 |
-11.0 |
25,870 |
279,721 |
+2,151 |
Sep17 |
170406 |
5794.0 |
5794.0 |
5794.0 |
5794.0 |
-9.0 |
0 |
2,094 |
+0 |
Dec17 |
170406 |
5782.0 |
5782.0 |
5782.0 |
5782.0 |
-9.0 |
0 |
1,478 |
+0 |
Total Volume and Open Interest |
26,125 |
284,281 |
+2,257 |
FTSE MIB(ISE) |
Jun17 |
170406 |
19705.00 |
19925.00 |
19595.00 |
19891.00 |
+70.00 |
25,301 |
36,082 |
+359 |
Sep17 |
170406 |
19600.00 |
19845.00 |
19535.00 |
19816.00 |
+72.00 |
50 |
88 |
+12 |
Dec17 |
170406 |
19716.00 |
19716.00 |
19716.00 |
19716.00 |
+74.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
25,351 |
36,195 |
+371 |
KOSPI 200(KFE) |
Jun17 |
170406 |
281.00 |
281.85 |
278.50 |
280.00 |
-0.95 |
231,214 |
271,057 |
-2,305 |
Sep17 |
170406 |
281.30 |
282.10 |
279.05 |
280.50 |
-0.95 |
388 |
10,034 |
+14 |
Dec17 |
170406 |
279.35 |
280.05 |
279.35 |
280.05 |
-1.75 |
4 |
17,667 |
+393 |
Total Volume and Open Interest |
231,608 |
312,990 |
-1,697 |
GSCI(CME) |
Apr17 |
170406 |
392.40 |
393.20 |
391.70 |
392.75 |
+1.70 |
206 |
15,075 |
-144 |
May17 |
170406 |
395.85 |
396.15 |
395.85 |
395.85 |
+1.85 |
14 |
358 |
+6 |
Jun17 |
170406 |
396.85 |
396.85 |
396.85 |
396.85 |
+1.85 |
|
|
|
Total Volume and Open Interest |
220 |
15,433 |
-138 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|