|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 07, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170407 |
938.50 |
945.50 |
937.50 |
942.00 |
+0.50 |
84,594 |
302,907 |
-1,476 |
Jul17 |
170407 |
949.75 |
956.50 |
948.50 |
953.25 |
+0.50 |
49,868 |
223,285 |
+4,369 |
Aug17 |
170407 |
951.75 |
958.00 |
950.50 |
954.75 |
unch |
6,623 |
28,914 |
+1,542 |
Sep17 |
170407 |
951.25 |
954.25 |
948.00 |
951.75 |
-0.50 |
1,186 |
7,492 |
+74 |
Nov17 |
170407 |
947.75 |
952.75 |
946.00 |
949.50 |
-1.25 |
16,679 |
156,406 |
+79 |
Jan18 |
170407 |
953.25 |
958.00 |
952.50 |
955.75 |
-1.00 |
315 |
8,351 |
-35 |
Mar18 |
170407 |
957.00 |
962.00 |
955.75 |
959.75 |
-0.75 |
480 |
8,992 |
+2 |
May18 |
170407 |
962.50 |
966.50 |
960.50 |
964.50 |
-0.50 |
140 |
3,871 |
-10 |
Jul18 |
170407 |
970.50 |
972.25 |
967.00 |
971.00 |
-0.25 |
230 |
10,649 |
+136 |
Aug18 |
170407 |
966.75 |
966.75 |
966.75 |
966.75 |
-0.25 |
2 |
52 |
+2 |
Sep18 |
170407 |
954.50 |
954.50 |
954.50 |
954.50 |
-0.50 |
0 |
39 |
+0 |
Nov18 |
170407 |
943.00 |
947.75 |
942.25 |
946.50 |
+0.50 |
129 |
3,121 |
+70 |
Jan19 |
170407 |
949.75 |
949.75 |
949.75 |
949.75 |
+0.25 |
0 |
59 |
+0 |
Mar19 |
170407 |
951.75 |
951.75 |
951.75 |
951.75 |
unch |
|
|
|
Total Volume and Open Interest |
160,246 |
754,182 |
+4,753 |
Soybean Meal(CBOT) |
May17 |
170407 |
308.10 |
309.90 |
306.70 |
307.40 |
-1.30 |
48,543 |
148,588 |
-1,102 |
Jul17 |
170407 |
312.30 |
313.60 |
310.60 |
311.40 |
-1.00 |
31,516 |
128,197 |
+2,255 |
Aug17 |
170407 |
313.00 |
314.20 |
311.30 |
312.10 |
-1.00 |
4,856 |
18,084 |
+396 |
Sep17 |
170407 |
312.90 |
314.20 |
311.50 |
312.10 |
-1.10 |
2,557 |
14,708 |
+333 |
Oct17 |
170407 |
311.00 |
312.50 |
309.60 |
310.30 |
-1.20 |
1,873 |
11,415 |
+158 |
Dec17 |
170407 |
311.70 |
313.40 |
310.10 |
310.90 |
-1.30 |
8,437 |
53,883 |
+509 |
Jan18 |
170407 |
312.40 |
313.60 |
310.70 |
311.40 |
-1.40 |
277 |
3,770 |
+81 |
Mar18 |
170407 |
313.10 |
314.30 |
311.40 |
312.10 |
-1.10 |
341 |
4,614 |
+15 |
May18 |
170407 |
313.80 |
314.70 |
312.30 |
312.90 |
-1.00 |
123 |
2,549 |
-33 |
Jul18 |
170407 |
316.30 |
316.30 |
314.00 |
314.70 |
-0.80 |
147 |
2,814 |
-1 |
Total Volume and Open Interest |
98,737 |
390,632 |
+2,647 |
Soybean Oil(CBOT) |
May17 |
170407 |
31.29 |
31.67 |
31.03 |
31.62 |
+0.25 |
49,846 |
160,244 |
-2,730 |
Jul17 |
170407 |
31.60 |
31.94 |
31.30 |
31.88 |
+0.23 |
29,922 |
134,507 |
+2,925 |
Aug17 |
170407 |
31.68 |
32.03 |
31.40 |
31.98 |
+0.23 |
4,857 |
22,637 |
+452 |
Sep17 |
170407 |
31.77 |
32.10 |
31.50 |
32.08 |
+0.23 |
1,962 |
16,139 |
+496 |
Oct17 |
170407 |
31.84 |
32.17 |
31.58 |
32.14 |
+0.26 |
494 |
12,246 |
+13 |
Dec17 |
170407 |
31.97 |
32.37 |
31.74 |
32.33 |
+0.28 |
6,745 |
65,819 |
+1,113 |
Jan18 |
170407 |
32.05 |
32.51 |
31.94 |
32.51 |
+0.29 |
186 |
3,774 |
-13 |
Mar18 |
170407 |
32.31 |
32.68 |
32.10 |
32.68 |
+0.31 |
830 |
4,885 |
-376 |
May18 |
170407 |
32.44 |
32.86 |
32.26 |
32.85 |
+0.34 |
100 |
2,017 |
+4 |
Jul18 |
170407 |
32.55 |
33.04 |
32.47 |
33.04 |
+0.32 |
319 |
1,963 |
+53 |
Total Volume and Open Interest |
95,840 |
426,661 |
+2,279 |
Canola(WCE) |
May17 |
170407 |
485.6 |
489.5 |
481.4 |
489.1 |
+3.4 |
10,551 |
67,607 |
-315 |
Jul17 |
170407 |
489.7 |
492.9 |
485.1 |
492.6 |
+3.0 |
14,086 |
63,939 |
+2,753 |
Nov17 |
170407 |
480.9 |
484.5 |
477.0 |
484.3 |
+3.3 |
3,701 |
59,033 |
-256 |
Jan18 |
170407 |
480.9 |
487.0 |
479.5 |
486.6 |
+3.3 |
2,019 |
9,162 |
+641 |
Mar18 |
170407 |
484.0 |
489.6 |
484.0 |
489.4 |
+3.4 |
56 |
595 |
+27 |
Total Volume and Open Interest |
30,413 |
200,486 |
+2,850 |
Corn(CBOT) |
May17 |
170407 |
360.50 |
361.75 |
357.25 |
359.50 |
-1.25 |
137,979 |
530,903 |
-7,643 |
Jul17 |
170407 |
368.25 |
369.50 |
365.25 |
367.25 |
-1.25 |
69,397 |
433,725 |
+11,739 |
Sep17 |
170407 |
376.00 |
377.00 |
373.00 |
374.75 |
-1.50 |
33,690 |
174,978 |
-155 |
Dec17 |
170407 |
385.50 |
386.50 |
382.50 |
384.50 |
-1.50 |
43,797 |
222,043 |
+1,235 |
Mar18 |
170407 |
394.50 |
395.25 |
391.75 |
393.50 |
-1.50 |
6,430 |
57,452 |
-139 |
May18 |
170407 |
401.25 |
401.25 |
397.50 |
399.50 |
-1.50 |
509 |
7,561 |
+28 |
Jul18 |
170407 |
405.50 |
405.75 |
402.25 |
404.50 |
-1.50 |
1,948 |
17,319 |
+459 |
Sep18 |
170407 |
397.00 |
399.25 |
397.00 |
399.25 |
unch |
288 |
2,118 |
+93 |
Dec18 |
170407 |
400.25 |
401.25 |
398.75 |
401.25 |
+1.25 |
957 |
17,841 |
+187 |
Mar19 |
170407 |
408.00 |
408.00 |
408.00 |
408.00 |
+1.00 |
4 |
369 |
+0 |
Total Volume and Open Interest |
295,002 |
1,464,998 |
+5,804 |
Wheat(CBOT) |
May17 |
170407 |
422.75 |
425.25 |
419.50 |
424.00 |
+0.75 |
51,898 |
234,632 |
+1,208 |
Jul17 |
170407 |
435.75 |
437.25 |
432.00 |
436.25 |
+0.25 |
30,385 |
154,136 |
+4,668 |
Sep17 |
170407 |
449.75 |
451.25 |
445.75 |
449.75 |
-0.50 |
7,573 |
53,931 |
-247 |
Dec17 |
170407 |
470.25 |
471.00 |
465.75 |
470.00 |
-0.75 |
5,485 |
65,648 |
+728 |
Mar18 |
170407 |
487.25 |
487.50 |
482.50 |
486.50 |
-1.25 |
1,044 |
11,168 |
-54 |
May18 |
170407 |
494.25 |
497.25 |
493.00 |
497.25 |
-1.00 |
287 |
1,435 |
+35 |
Total Volume and Open Interest |
96,826 |
523,586 |
+6,386 |
Wheat(KCBT) |
May17 |
170407 |
420.25 |
423.25 |
417.00 |
421.75 |
+1.75 |
16,674 |
107,503 |
-1,070 |
Jul17 |
170407 |
432.25 |
435.75 |
430.00 |
434.25 |
+1.25 |
13,302 |
106,360 |
+2,174 |
Sep17 |
170407 |
450.25 |
451.50 |
445.75 |
449.75 |
+1.00 |
2,681 |
20,300 |
+77 |
Dec17 |
170407 |
473.75 |
476.00 |
470.00 |
474.25 |
+1.25 |
3,755 |
25,989 |
+1,127 |
Mar18 |
170407 |
489.00 |
493.00 |
487.50 |
491.25 |
+1.25 |
3,204 |
12,567 |
+1,404 |
May18 |
170407 |
500.00 |
502.50 |
497.50 |
501.25 |
+1.50 |
344 |
2,354 |
+47 |
Jul18 |
170407 |
506.00 |
510.00 |
503.75 |
508.50 |
+3.25 |
644 |
2,900 |
+300 |
Total Volume and Open Interest |
40,605 |
278,339 |
+4,059 |
Wheat(MGE) |
May17 |
170407 |
522.25 |
523.75 |
517.25 |
518.25 |
-3.50 |
2,930 |
21,646 |
-579 |
Jul17 |
170407 |
529.25 |
530.75 |
525.00 |
526.25 |
-3.00 |
3,939 |
22,068 |
+1,035 |
Sep17 |
170407 |
538.25 |
539.00 |
533.75 |
534.50 |
-3.00 |
1,250 |
10,225 |
+225 |
Dec17 |
170407 |
549.50 |
549.75 |
545.00 |
546.50 |
-2.00 |
1,054 |
7,567 |
+72 |
Mar18 |
170407 |
559.25 |
560.25 |
556.50 |
557.25 |
-2.25 |
305 |
4,538 |
+99 |
May18 |
170407 |
565.00 |
565.50 |
563.00 |
563.50 |
-2.50 |
303 |
2,097 |
+106 |
Total Volume and Open Interest |
9,981 |
68,763 |
+1,064 |
Oats(CBOT) |
May17 |
170407 |
218.75 |
219.50 |
215.75 |
216.50 |
-2.25 |
498 |
3,968 |
-107 |
Jul17 |
170407 |
217.50 |
218.25 |
215.00 |
216.00 |
-1.25 |
239 |
2,135 |
+71 |
Sep17 |
170407 |
216.75 |
216.75 |
214.00 |
214.50 |
-0.50 |
5 |
88 |
+2 |
Dec17 |
170407 |
216.75 |
216.75 |
215.50 |
215.50 |
-0.25 |
43 |
629 |
+23 |
Total Volume and Open Interest |
785 |
6,880 |
-11 |
Rough Rice(CBOT) |
May17 |
170407 |
10.21 |
10.26 |
10.14 |
10.23 |
+0.05 |
888 |
7,873 |
-155 |
Jul17 |
170407 |
10.42 |
10.52 |
10.42 |
10.49 |
+0.05 |
270 |
2,494 |
+73 |
Sep17 |
170407 |
10.63 |
10.70 |
10.63 |
10.69 |
+0.06 |
0 |
156 |
+0 |
Nov17 |
170407 |
10.84 |
10.84 |
10.84 |
10.84 |
+0.07 |
0 |
23 |
+0 |
Total Volume and Open Interest |
1,158 |
10,547 |
-82 |
Live Cattle(CME) |
Apr17 |
170407 |
118.800 |
120.480 |
118.750 |
120.050 |
+1.250 |
6,078 |
29,227 |
-974 |
Jun17 |
170407 |
110.000 |
112.700 |
109.930 |
111.800 |
+1.665 |
18,980 |
184,545 |
+202 |
Aug17 |
170407 |
106.200 |
108.500 |
106.200 |
107.980 |
+1.595 |
7,426 |
79,713 |
+1,101 |
Oct17 |
170407 |
106.050 |
107.900 |
106.035 |
107.650 |
+1.450 |
4,748 |
62,188 |
+774 |
Dec17 |
170407 |
107.100 |
108.580 |
107.000 |
108.480 |
+1.400 |
2,386 |
24,498 |
+753 |
Feb18 |
170407 |
107.500 |
108.850 |
107.450 |
108.750 |
+1.365 |
1,021 |
9,647 |
+398 |
Total Volume and Open Interest |
41,324 |
394,284 |
+2,457 |
Feeder Cattle(CME) |
Apr17 |
170407 |
132.035 |
134.435 |
132.000 |
133.750 |
+1.800 |
3,299 |
5,551 |
-475 |
May17 |
170407 |
132.185 |
134.535 |
132.185 |
133.880 |
+1.695 |
6,717 |
24,515 |
+428 |
Aug17 |
170407 |
133.750 |
136.300 |
133.700 |
135.650 |
+1.950 |
3,415 |
20,637 |
+519 |
Sep17 |
170407 |
133.535 |
135.950 |
133.500 |
135.600 |
+2.115 |
1,200 |
4,196 |
-22 |
Oct17 |
170407 |
132.700 |
134.800 |
132.600 |
134.650 |
+2.020 |
491 |
1,950 |
+156 |
Nov17 |
170407 |
131.000 |
133.150 |
131.000 |
132.950 |
+1.950 |
188 |
740 |
-10 |
Jan18 |
170407 |
126.950 |
128.350 |
126.950 |
128.235 |
+1.685 |
51 |
491 |
+14 |
Total Volume and Open Interest |
15,361 |
58,081 |
+610 |
Lean Hogs(CME) |
Apr17 |
170407 |
63.700 |
63.850 |
63.235 |
63.330 |
-0.600 |
3,719 |
13,186 |
-1,697 |
May17 |
170407 |
69.150 |
69.200 |
68.725 |
69.000 |
-0.550 |
133 |
1,709 |
-6 |
Jun17 |
170407 |
73.430 |
73.450 |
72.330 |
72.785 |
-0.915 |
12,932 |
83,102 |
+222 |
Jul17 |
170407 |
73.535 |
73.600 |
72.800 |
73.250 |
-0.500 |
3,893 |
22,266 |
+213 |
Aug17 |
170407 |
73.350 |
73.600 |
72.800 |
73.285 |
-0.350 |
3,830 |
28,784 |
+403 |
Oct17 |
170407 |
64.600 |
64.800 |
63.985 |
64.450 |
-0.230 |
1,400 |
29,467 |
+144 |
Dec17 |
170407 |
60.350 |
60.930 |
60.000 |
60.600 |
-0.050 |
600 |
17,479 |
+166 |
Feb18 |
170407 |
63.400 |
64.200 |
63.250 |
63.830 |
+0.030 |
227 |
3,611 |
+55 |
Total Volume and Open Interest |
26,799 |
202,281 |
-489 |
Class III Milk(CME) |
Apr17 |
170407 |
15.12 |
15.17 |
15.08 |
15.10 |
-0.04 |
265 |
5,233 |
+4 |
May17 |
170407 |
15.09 |
15.20 |
14.99 |
15.10 |
-0.03 |
429 |
4,723 |
+77 |
Jun17 |
170407 |
15.31 |
15.43 |
15.21 |
15.33 |
-0.06 |
434 |
4,753 |
+68 |
Jul17 |
170407 |
15.98 |
16.04 |
15.90 |
15.95 |
-0.07 |
286 |
3,351 |
+55 |
Aug17 |
170407 |
16.36 |
16.52 |
16.36 |
16.43 |
-0.08 |
162 |
2,769 |
+26 |
Sep17 |
170407 |
16.61 |
16.61 |
16.50 |
16.55 |
-0.10 |
91 |
2,755 |
+48 |
Oct17 |
170407 |
16.64 |
16.65 |
16.49 |
16.50 |
-0.14 |
42 |
2,189 |
+26 |
Nov17 |
170407 |
16.60 |
16.60 |
16.45 |
16.46 |
-0.14 |
35 |
1,963 |
+24 |
Dec17 |
170407 |
16.45 |
16.45 |
16.35 |
16.41 |
-0.09 |
33 |
1,982 |
+23 |
Jan18 |
170407 |
16.31 |
16.31 |
16.19 |
16.31 |
-0.19 |
12 |
607 |
+11 |
Feb18 |
170407 |
16.28 |
16.28 |
16.24 |
16.25 |
-0.20 |
11 |
577 |
+10 |
Mar18 |
170407 |
16.23 |
16.24 |
16.13 |
16.22 |
-0.10 |
64 |
523 |
+61 |
Apr18 |
170407 |
16.23 |
16.23 |
16.15 |
16.20 |
-0.10 |
10 |
321 |
+10 |
Total Volume and Open Interest |
1,950 |
32,650 |
+512 |
Cocoa(ICE) |
May17 |
170407 |
2061 |
2062 |
1989 |
2006 |
-81 |
24,857 |
63,394 |
-9,156 |
Jul17 |
170407 |
2065 |
2065 |
1989 |
2007 |
-83 |
25,102 |
103,475 |
+7,775 |
Sep17 |
170407 |
2073 |
2073 |
1999 |
2017 |
-78 |
4,714 |
49,093 |
+1,350 |
Dec17 |
170407 |
2084 |
2086 |
2021 |
2038 |
-75 |
1,730 |
24,205 |
+377 |
Mar18 |
170407 |
2107 |
2107 |
2046 |
2063 |
-71 |
563 |
17,984 |
-65 |
May18 |
170407 |
2117 |
2122 |
2066 |
2080 |
-69 |
9 |
6,719 |
+2 |
Jul18 |
170407 |
2090 |
2096 |
2090 |
2096 |
-69 |
51 |
7,838 |
-1 |
Total Volume and Open Interest |
57,030 |
282,513 |
+282 |
Coffee "C"(ICE) |
May17 |
170407 |
138.00 |
140.30 |
136.60 |
140.05 |
+2.30 |
17,633 |
68,300 |
-4,070 |
Jul17 |
170407 |
140.45 |
142.60 |
138.95 |
142.40 |
+2.30 |
16,142 |
65,817 |
+4,294 |
Sep17 |
170407 |
142.65 |
144.95 |
141.35 |
144.75 |
+2.30 |
4,257 |
30,708 |
+1,078 |
Dec17 |
170407 |
146.10 |
148.35 |
144.75 |
148.15 |
+2.30 |
3,233 |
20,298 |
-176 |
Mar18 |
170407 |
149.50 |
151.50 |
147.95 |
151.35 |
+2.30 |
1,229 |
6,253 |
-224 |
May18 |
170407 |
151.30 |
153.65 |
150.70 |
153.55 |
+2.35 |
766 |
4,430 |
+384 |
Total Volume and Open Interest |
43,764 |
203,014 |
+1,637 |
Orange Juice(ICE) |
May17 |
170407 |
162.25 |
167.95 |
162.25 |
167.40 |
+5.35 |
930 |
5,735 |
-201 |
Jul17 |
170407 |
156.50 |
160.55 |
156.50 |
160.20 |
+4.55 |
366 |
3,896 |
+211 |
Sep17 |
170407 |
155.00 |
159.15 |
155.00 |
158.85 |
+4.70 |
36 |
1,112 |
-5 |
Nov17 |
170407 |
155.75 |
159.00 |
155.75 |
158.50 |
+5.00 |
7 |
415 |
+1 |
Jan18 |
170407 |
158.25 |
160.45 |
158.25 |
159.65 |
+5.00 |
0 |
80 |
+0 |
Mar18 |
170407 |
160.85 |
160.85 |
160.85 |
160.85 |
+4.70 |
0 |
39 |
+0 |
Total Volume and Open Interest |
1,339 |
11,297 |
+6 |
Sugar #11(ICE) |
May17 |
170407 |
16.58 |
16.84 |
16.48 |
16.77 |
+0.32 |
74,922 |
257,281 |
-16,735 |
Jul17 |
170407 |
16.50 |
16.84 |
16.50 |
16.74 |
+0.25 |
58,376 |
227,156 |
+15,311 |
Oct17 |
170407 |
16.78 |
17.02 |
16.78 |
16.88 |
+0.15 |
19,552 |
136,640 |
+2,647 |
Mar18 |
170407 |
17.26 |
17.52 |
17.26 |
17.38 |
+0.12 |
6,922 |
103,247 |
+1,020 |
May18 |
170407 |
17.26 |
17.38 |
17.24 |
17.31 |
+0.16 |
2,444 |
31,770 |
+112 |
Jul18 |
170407 |
17.12 |
17.30 |
17.08 |
17.23 |
+0.21 |
1,646 |
16,690 |
-181 |
Oct18 |
170407 |
17.12 |
17.34 |
17.12 |
17.28 |
+0.25 |
1,826 |
17,483 |
+183 |
Mar19 |
170407 |
17.33 |
17.56 |
17.32 |
17.51 |
+0.25 |
305 |
10,516 |
-40 |
Total Volume and Open Interest |
166,025 |
811,043 |
+2,317 |
London Cocoa(LCE) |
May17 |
170407 |
1660 |
1664 |
1606 |
1614 |
-57 |
13,939 |
79,182 |
-7,336 |
Jul17 |
170407 |
1667 |
1672 |
1610 |
1624 |
-56 |
13,635 |
73,327 |
+5,938 |
Sep17 |
170407 |
1682 |
1683 |
1626 |
1639 |
-53 |
2,467 |
38,832 |
-16 |
Dec17 |
170407 |
1700 |
1700 |
1649 |
1659 |
-50 |
2,236 |
44,322 |
+6 |
Mar18 |
170407 |
1712 |
1716 |
1671 |
1679 |
-47 |
1,105 |
29,645 |
-103 |
May18 |
170407 |
1728 |
1729 |
1687 |
1695 |
-47 |
502 |
8,883 |
+145 |
Jul18 |
170407 |
1743 |
1743 |
1704 |
1709 |
-47 |
302 |
5,212 |
+64 |
Total Volume and Open Interest |
34,194 |
282,756 |
-1,300 |
London Sugar(LCE) |
May17 |
170407 |
476.20 |
484.60 |
476.00 |
484.00 |
+10.40 |
10,671 |
24,014 |
-4,903 |
Aug17 |
170407 |
468.20 |
473.20 |
467.10 |
472.70 |
+6.60 |
9,556 |
31,708 |
+1,652 |
Oct17 |
170407 |
457.20 |
462.00 |
457.00 |
460.90 |
+5.60 |
955 |
18,084 |
+88 |
Dec17 |
170407 |
453.70 |
458.60 |
453.70 |
457.00 |
+4.90 |
215 |
7,343 |
+87 |
Mar18 |
170407 |
459.00 |
459.70 |
455.70 |
457.70 |
+4.10 |
91 |
5,319 |
+57 |
Total Volume and Open Interest |
21,507 |
90,653 |
-3,007 |
Cotton(ICE) |
May17 |
170407 |
74.51 |
74.60 |
73.38 |
73.46 |
-1.05 |
16,808 |
102,677 |
-6,631 |
Jul17 |
170407 |
76.42 |
76.45 |
75.41 |
75.47 |
-0.93 |
14,615 |
75,180 |
+3,323 |
Oct17 |
170407 |
72.77 |
72.77 |
72.77 |
72.77 |
-0.97 |
0 |
40 |
+0 |
Dec17 |
170407 |
73.13 |
73.17 |
72.19 |
72.29 |
-0.98 |
4,972 |
79,740 |
+595 |
Mar18 |
170407 |
72.84 |
72.94 |
72.46 |
72.49 |
-0.69 |
349 |
7,408 |
+118 |
May18 |
170407 |
73.00 |
73.11 |
72.70 |
72.78 |
-0.53 |
359 |
1,102 |
-69 |
Total Volume and Open Interest |
37,389 |
268,539 |
-2,551 |
Lumber(CME) |
May17 |
170407 |
399.6 |
399.6 |
399.6 |
399.6 |
+10.0 |
882 |
3,538 |
+10 |
Jul17 |
170407 |
408.5 |
408.5 |
408.5 |
408.5 |
+10.0 |
778 |
1,661 |
-68 |
Sep17 |
170407 |
411.4 |
411.4 |
410.6 |
411.4 |
+10.0 |
305 |
464 |
+47 |
Nov17 |
170407 |
408.0 |
408.0 |
406.5 |
408.0 |
+10.0 |
63 |
166 |
+15 |
Total Volume and Open Interest |
2,037 |
5,901 |
+11 |
Crude Oil(NYM) |
May17 |
170407 |
51.70 |
52.94 |
51.49 |
52.24 |
+0.54 |
473,019 |
482,370 |
-28,837 |
Jun17 |
170407 |
52.13 |
53.35 |
51.92 |
52.64 |
+0.51 |
166,493 |
364,787 |
+23,243 |
Jul17 |
170407 |
52.49 |
53.66 |
52.26 |
52.95 |
+0.48 |
47,952 |
152,691 |
+748 |
Aug17 |
170407 |
52.72 |
53.84 |
52.51 |
53.16 |
+0.44 |
21,428 |
93,256 |
-67 |
Sep17 |
170407 |
52.92 |
53.98 |
52.69 |
53.31 |
+0.41 |
25,761 |
176,751 |
+1,317 |
Oct17 |
170407 |
52.96 |
54.06 |
52.92 |
53.43 |
+0.40 |
9,489 |
70,191 |
+1,701 |
Nov17 |
170407 |
53.51 |
54.11 |
52.96 |
53.52 |
+0.40 |
5,892 |
49,848 |
+409 |
Dec17 |
170407 |
53.18 |
54.18 |
52.94 |
53.58 |
+0.40 |
48,698 |
264,465 |
+3,750 |
Jan18 |
170407 |
54.00 |
54.15 |
53.00 |
53.60 |
+0.39 |
4,505 |
61,532 |
+799 |
Feb18 |
170407 |
53.23 |
53.98 |
53.00 |
53.59 |
+0.38 |
1,757 |
28,734 |
+389 |
Mar18 |
170407 |
53.74 |
54.06 |
52.98 |
53.55 |
+0.36 |
4,104 |
46,819 |
+1,521 |
Apr18 |
170407 |
53.60 |
54.02 |
53.00 |
53.49 |
+0.34 |
1,683 |
17,541 |
+532 |
May18 |
170407 |
53.43 |
53.43 |
53.43 |
53.43 |
+0.32 |
1,613 |
13,412 |
+474 |
Jun18 |
170407 |
53.20 |
53.75 |
52.81 |
53.37 |
+0.31 |
7,599 |
87,994 |
+491 |
Jul18 |
170407 |
53.29 |
53.29 |
53.29 |
53.29 |
+0.30 |
476 |
12,601 |
+155 |
Aug18 |
170407 |
53.21 |
53.21 |
53.21 |
53.21 |
+0.29 |
376 |
8,514 |
-98 |
Total Volume and Open Interest |
838,800 |
2,210,190 |
+9,269 |
e-miNY Crude Oil(NYM) |
May17 |
170407 |
51.700 |
52.950 |
51.500 |
52.250 |
+0.550 |
6,381 |
2,651 |
+239 |
Jun17 |
170407 |
52.150 |
53.375 |
51.925 |
52.650 |
+0.525 |
224 |
705 |
+12 |
Jul17 |
170407 |
52.450 |
53.625 |
52.325 |
52.950 |
+0.475 |
33 |
250 |
+1 |
Aug17 |
170407 |
53.475 |
53.850 |
52.575 |
53.150 |
+0.425 |
1 |
39 |
+0 |
Sep17 |
170407 |
53.650 |
53.750 |
52.750 |
53.300 |
+0.400 |
3 |
112 |
-1 |
Oct17 |
170407 |
54.050 |
54.050 |
52.875 |
53.425 |
+0.400 |
0 |
4 |
+0 |
Nov17 |
170407 |
53.450 |
53.525 |
52.950 |
53.525 |
+0.400 |
1 |
106 |
+1 |
Dec17 |
170407 |
53.950 |
54.225 |
53.000 |
53.575 |
+0.400 |
43 |
185 |
+22 |
Jan18 |
170407 |
53.600 |
53.600 |
53.600 |
53.600 |
+0.400 |
24 |
91 |
-24 |
Feb18 |
170407 |
53.600 |
53.600 |
53.600 |
53.600 |
+0.400 |
0 |
51 |
+0 |
Total Volume and Open Interest |
6,710 |
4,331 |
+250 |
NY Harbor ULSD(NYM) |
May17 |
170407 |
161.20 |
164.39 |
160.67 |
162.84 |
+1.55 |
50,338 |
111,669 |
-4,936 |
Jun17 |
170407 |
161.98 |
165.02 |
161.38 |
163.44 |
+1.45 |
37,186 |
86,855 |
+5,801 |
Jul17 |
170407 |
162.99 |
165.81 |
162.24 |
164.16 |
+1.32 |
18,081 |
51,845 |
+2,087 |
Aug17 |
170407 |
166.14 |
166.38 |
163.42 |
164.98 |
+1.24 |
7,418 |
24,216 |
+362 |
Sep17 |
170407 |
164.95 |
167.67 |
164.24 |
165.98 |
+1.19 |
4,375 |
27,550 |
+360 |
Oct17 |
170407 |
165.70 |
168.72 |
165.64 |
167.00 |
+1.14 |
2,503 |
9,951 |
-96 |
Nov17 |
170407 |
168.14 |
169.72 |
166.70 |
167.97 |
+1.11 |
814 |
11,137 |
+136 |
Dec17 |
170407 |
167.94 |
170.53 |
167.15 |
168.78 |
+1.10 |
5,617 |
58,990 |
+254 |
Jan18 |
170407 |
169.05 |
169.81 |
168.37 |
169.64 |
+1.11 |
248 |
7,745 |
+103 |
Feb18 |
170407 |
170.01 |
170.01 |
168.75 |
170.01 |
+1.10 |
155 |
3,518 |
+36 |
Mar18 |
170407 |
169.78 |
169.78 |
168.46 |
169.77 |
+1.09 |
308 |
4,266 |
+50 |
Apr18 |
170407 |
168.73 |
168.83 |
168.59 |
168.83 |
+1.08 |
228 |
2,324 |
-7 |
May18 |
170407 |
168.03 |
168.03 |
168.03 |
168.03 |
+1.08 |
126 |
1,319 |
+65 |
Jun18 |
170407 |
166.98 |
168.95 |
166.10 |
167.61 |
+1.10 |
187 |
12,167 |
+98 |
Total Volume and Open Interest |
127,981 |
427,559 |
+4,517 |
RBOB Gasoline(NYM) |
May17 |
170407 |
173.03 |
176.60 |
171.54 |
174.62 |
+1.66 |
60,600 |
118,695 |
-7,635 |
Jun17 |
170407 |
172.95 |
176.12 |
171.41 |
174.27 |
+1.63 |
46,098 |
79,939 |
+4,171 |
Jul17 |
170407 |
172.25 |
175.35 |
170.78 |
173.54 |
+1.52 |
20,240 |
45,074 |
+930 |
Aug17 |
170407 |
170.79 |
173.72 |
169.45 |
172.04 |
+1.45 |
6,496 |
24,526 |
-56 |
Sep17 |
170407 |
170.00 |
171.35 |
167.22 |
169.73 |
+1.43 |
6,027 |
31,220 |
-285 |
Oct17 |
170407 |
156.60 |
157.83 |
154.71 |
156.81 |
+1.44 |
1,993 |
19,339 |
-154 |
Nov17 |
170407 |
154.41 |
154.45 |
151.44 |
153.77 |
+1.44 |
968 |
12,779 |
-180 |
Dec17 |
170407 |
150.90 |
153.16 |
149.31 |
151.62 |
+1.44 |
3,163 |
34,051 |
+234 |
Jan18 |
170407 |
151.28 |
151.36 |
149.22 |
151.07 |
+1.40 |
48 |
4,724 |
-6 |
Feb18 |
170407 |
151.85 |
151.85 |
150.01 |
151.85 |
+1.41 |
45 |
2,135 |
+2 |
Total Volume and Open Interest |
147,742 |
394,388 |
-3,437 |
e-miNY RBOB Gasoline(NYM) |
May17 |
170407 |
174.62 |
174.62 |
174.62 |
174.62 |
+1.66 |
0 |
1 |
+0 |
Jun17 |
170407 |
174.27 |
174.27 |
174.27 |
174.27 |
+1.63 |
|
|
|
Jul17 |
170407 |
173.54 |
173.54 |
173.54 |
173.54 |
+1.52 |
|
|
|
Aug17 |
170407 |
172.04 |
172.04 |
172.04 |
172.04 |
+1.45 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May17 |
170407 |
3.307 |
3.340 |
3.246 |
3.261 |
-0.070 |
165,907 |
292,364 |
-9,334 |
Jun17 |
170407 |
3.379 |
3.413 |
3.318 |
3.331 |
-0.070 |
54,580 |
135,547 |
+4,982 |
Jul17 |
170407 |
3.448 |
3.479 |
3.390 |
3.402 |
-0.068 |
36,300 |
159,132 |
+2,394 |
Aug17 |
170407 |
3.488 |
3.499 |
3.417 |
3.425 |
-0.066 |
17,636 |
64,174 |
+2,233 |
Sep17 |
170407 |
3.473 |
3.476 |
3.400 |
3.411 |
-0.064 |
16,014 |
106,854 |
+1,175 |
Oct17 |
170407 |
3.468 |
3.492 |
3.410 |
3.423 |
-0.063 |
29,810 |
124,334 |
+272 |
Nov17 |
170407 |
3.511 |
3.534 |
3.458 |
3.470 |
-0.061 |
12,199 |
45,846 |
+925 |
Dec17 |
170407 |
3.637 |
3.648 |
3.580 |
3.590 |
-0.057 |
13,023 |
59,873 |
+1,219 |
Jan18 |
170407 |
3.693 |
3.717 |
3.640 |
3.660 |
-0.055 |
15,847 |
89,051 |
+938 |
Feb18 |
170407 |
3.639 |
3.657 |
3.601 |
3.619 |
-0.052 |
5,979 |
33,912 |
+753 |
Mar18 |
170407 |
3.553 |
3.557 |
3.500 |
3.521 |
-0.050 |
13,250 |
57,009 |
+65 |
Apr18 |
170407 |
2.924 |
2.924 |
2.887 |
2.903 |
-0.028 |
12,665 |
85,204 |
+957 |
May18 |
170407 |
2.849 |
2.849 |
2.819 |
2.833 |
-0.024 |
4,405 |
26,218 |
-44 |
Jun18 |
170407 |
2.876 |
2.876 |
2.837 |
2.851 |
-0.022 |
1,780 |
16,313 |
+560 |
Jul18 |
170407 |
2.876 |
2.880 |
2.855 |
2.871 |
-0.020 |
2,207 |
18,578 |
+221 |
Aug18 |
170407 |
2.888 |
2.888 |
2.860 |
2.873 |
-0.020 |
1,868 |
14,384 |
+85 |
Total Volume and Open Interest |
413,116 |
1,434,233 |
+9,687 |
Brent Crude Oil(ICE) |
Jun17 |
170407 |
54.88 |
56.08 |
54.57 |
55.24 |
+0.35 |
239,472 |
561,359 |
-9,417 |
Jul17 |
170407 |
55.13 |
56.35 |
54.85 |
55.53 |
+0.36 |
112,490 |
329,036 |
+3,498 |
Aug17 |
170407 |
55.31 |
56.52 |
55.05 |
55.72 |
+0.37 |
42,704 |
150,228 |
+381 |
Sep17 |
170407 |
55.41 |
56.59 |
55.15 |
55.82 |
+0.37 |
37,591 |
199,638 |
-3,276 |
Oct17 |
170407 |
55.47 |
56.59 |
55.20 |
55.87 |
+0.36 |
14,081 |
110,976 |
+877 |
Nov17 |
170407 |
55.49 |
56.58 |
55.22 |
55.89 |
+0.36 |
6,396 |
67,580 |
-129 |
Dec17 |
170407 |
55.53 |
56.58 |
55.21 |
55.87 |
+0.34 |
65,862 |
259,835 |
+1,786 |
Jan18 |
170407 |
55.73 |
56.46 |
55.26 |
55.85 |
+0.34 |
2,666 |
45,253 |
+202 |
Feb18 |
170407 |
55.93 |
56.25 |
55.23 |
55.81 |
+0.35 |
1,946 |
33,884 |
+218 |
Mar18 |
170407 |
55.93 |
55.93 |
55.74 |
55.74 |
+0.34 |
4,900 |
36,110 |
+1,312 |
Apr18 |
170407 |
55.67 |
55.72 |
55.67 |
55.67 |
+0.33 |
610 |
19,409 |
-16 |
May18 |
170407 |
55.58 |
55.58 |
55.58 |
55.58 |
+0.32 |
1,284 |
19,772 |
+184 |
Jun18 |
170407 |
55.05 |
55.94 |
54.86 |
55.47 |
+0.32 |
14,148 |
87,413 |
+227 |
Jul18 |
170407 |
55.39 |
55.39 |
55.39 |
55.39 |
+0.32 |
248 |
13,484 |
+51 |
Total Volume and Open Interest |
587,425 |
2,384,035 |
+3,015 |
Gas Oil(ICE) |
Apr17 |
170407 |
485.00 |
493.50 |
483.50 |
487.75 |
+4.50 |
47,122 |
84,078 |
-17,377 |
May17 |
170407 |
486.75 |
495.25 |
484.50 |
489.25 |
+4.50 |
90,772 |
151,146 |
+3,303 |
Jun17 |
170407 |
488.25 |
496.25 |
485.75 |
490.25 |
+4.00 |
70,618 |
133,672 |
+2,150 |
Jul17 |
170407 |
489.25 |
497.50 |
487.25 |
491.75 |
+4.00 |
22,411 |
90,109 |
+1,283 |
Aug17 |
170407 |
491.75 |
499.25 |
490.25 |
493.50 |
+3.75 |
9,575 |
56,050 |
-1,004 |
Sep17 |
170407 |
493.25 |
500.50 |
492.25 |
495.25 |
+3.50 |
8,752 |
47,441 |
+427 |
Oct17 |
170407 |
496.25 |
503.00 |
493.75 |
497.75 |
+3.50 |
5,195 |
41,897 |
+179 |
Nov17 |
170407 |
497.00 |
503.50 |
495.25 |
498.25 |
+3.25 |
1,658 |
18,398 |
-4 |
Dec17 |
170407 |
496.75 |
504.50 |
494.50 |
498.50 |
+3.25 |
13,146 |
88,603 |
+281 |
Jan18 |
170407 |
505.00 |
505.00 |
496.75 |
499.75 |
+3.00 |
826 |
16,902 |
-53 |
Total Volume and Open Interest |
278,209 |
913,408 |
-10,059 |
Ethanol(CBOT) |
May17 |
170407 |
1.613 |
1.636 |
1.612 |
1.629 |
+0.019 |
560 |
3,033 |
-66 |
Jun17 |
170407 |
1.600 |
1.615 |
1.593 |
1.608 |
+0.015 |
251 |
897 |
+123 |
Jul17 |
170407 |
1.585 |
1.591 |
1.574 |
1.587 |
+0.014 |
6 |
255 |
+4 |
Aug17 |
170407 |
1.567 |
1.573 |
1.567 |
1.573 |
+0.019 |
0 |
442 |
+0 |
Sep17 |
170407 |
1.566 |
1.566 |
1.566 |
1.566 |
+0.019 |
0 |
81 |
+0 |
Oct17 |
170407 |
1.548 |
1.548 |
1.548 |
1.548 |
+0.013 |
0 |
182 |
+0 |
Nov17 |
170407 |
1.520 |
1.525 |
1.520 |
1.525 |
+0.008 |
0 |
89 |
+0 |
Dec17 |
170407 |
1.508 |
1.508 |
1.508 |
1.508 |
+0.008 |
0 |
20 |
+0 |
Total Volume and Open Interest |
817 |
5,001 |
+61 |
WTI Crude Oil(ICE) |
May17 |
170407 |
51.73 |
52.93 |
51.50 |
52.24 |
+0.54 |
25,109 |
60,244 |
-1,533 |
Jun17 |
170407 |
52.16 |
53.34 |
51.93 |
52.64 |
+0.51 |
53,506 |
121,193 |
+2,475 |
Jul17 |
170407 |
52.56 |
53.64 |
52.26 |
52.95 |
+0.48 |
27,013 |
60,040 |
+1,208 |
Aug17 |
170407 |
52.88 |
53.80 |
52.50 |
53.16 |
+0.44 |
9,137 |
23,272 |
+340 |
Sep17 |
170407 |
53.05 |
53.97 |
52.78 |
53.31 |
+0.41 |
5,735 |
41,648 |
+553 |
Oct17 |
170407 |
53.48 |
54.02 |
52.95 |
53.43 |
+0.40 |
2,463 |
20,212 |
+195 |
Nov17 |
170407 |
53.73 |
54.08 |
53.07 |
53.52 |
+0.40 |
1,386 |
5,475 |
-53 |
Dec17 |
170407 |
53.32 |
53.98 |
53.05 |
53.58 |
+0.40 |
14,112 |
115,385 |
-251 |
Jan18 |
170407 |
53.27 |
53.60 |
53.27 |
53.60 |
+0.39 |
489 |
5,036 |
+67 |
Feb18 |
170407 |
53.59 |
53.59 |
53.59 |
53.59 |
+0.38 |
193 |
4,276 |
-20 |
Mar18 |
170407 |
53.55 |
53.55 |
53.55 |
53.55 |
+0.36 |
233 |
9,358 |
+44 |
Apr18 |
170407 |
53.49 |
53.49 |
53.49 |
53.49 |
+0.34 |
112 |
2,248 |
+27 |
May18 |
170407 |
53.43 |
53.43 |
53.43 |
53.43 |
+0.32 |
57 |
1,069 |
-12 |
Jun18 |
170407 |
53.40 |
53.65 |
53.09 |
53.37 |
+0.31 |
1,863 |
35,062 |
+22 |
Jul18 |
170407 |
53.29 |
53.29 |
53.29 |
53.29 |
+0.30 |
0 |
347 |
+0 |
Aug18 |
170407 |
53.21 |
53.21 |
53.21 |
53.21 |
+0.29 |
0 |
1,578 |
+0 |
Total Volume and Open Interest |
145,265 |
639,867 |
+3,597 |
US Dollar Index(ICE) |
Jun17 |
170407 |
100.645 |
101.185 |
100.400 |
101.118 |
+0.548 |
18,133 |
67,752 |
-165 |
Sep17 |
170407 |
100.505 |
101.000 |
100.310 |
100.948 |
+0.533 |
91 |
1,003 |
+12 |
Dec17 |
170407 |
100.350 |
100.772 |
100.345 |
100.772 |
+0.522 |
15 |
425 |
+0 |
Total Volume and Open Interest |
18,240 |
69,229 |
-154 |
Australian Dollar(CME) |
Jun17 |
170407 |
75.33 |
75.37 |
74.83 |
74.85 |
-0.46 |
69,277 |
129,965 |
-1,431 |
Sep17 |
170407 |
75.23 |
75.23 |
74.75 |
74.75 |
-0.46 |
115 |
1,009 |
+13 |
Dec17 |
170407 |
74.82 |
74.82 |
74.67 |
74.67 |
-0.46 |
11 |
64 |
+3 |
Total Volume and Open Interest |
69,467 |
131,706 |
-1,424 |
British Pound(CME) |
Jun17 |
170407 |
124.90 |
124.99 |
123.86 |
124.01 |
-0.97 |
81,326 |
241,796 |
-183 |
Sep17 |
170407 |
125.15 |
125.21 |
124.20 |
124.34 |
-0.96 |
20 |
574 |
+8 |
Dec17 |
170407 |
124.86 |
124.94 |
124.58 |
124.70 |
-0.96 |
0 |
213 |
+0 |
Total Volume and Open Interest |
81,495 |
243,372 |
-186 |
Canadian Dollar(CME) |
Jun17 |
170407 |
74.59 |
75.02 |
74.52 |
74.61 |
-0.03 |
42,302 |
132,023 |
+1,664 |
Sep17 |
170407 |
74.78 |
75.15 |
74.63 |
74.72 |
-0.02 |
41 |
1,969 |
-6 |
Dec17 |
170407 |
75.06 |
75.19 |
74.77 |
74.85 |
-0.01 |
3 |
1,614 |
+2 |
Mar18 |
170407 |
75.10 |
75.32 |
74.91 |
74.97 |
-0.02 |
0 |
102 |
+0 |
Total Volume and Open Interest |
42,407 |
136,611 |
+1,659 |
Japanese Yen(CME) |
Jun17 |
170407 |
90.46 |
91.05 |
90.04 |
90.21 |
-0.33 |
157,682 |
190,922 |
-327 |
Sep17 |
170407 |
90.78 |
91.39 |
90.43 |
90.60 |
-0.31 |
340 |
1,030 |
-77 |
Dec17 |
170407 |
91.68 |
91.77 |
90.91 |
91.07 |
-0.30 |
8 |
181 |
+0 |
Total Volume and Open Interest |
158,384 |
193,255 |
-295 |
Swiss Franc(CME) |
Jun17 |
170407 |
99.86 |
100.12 |
99.45 |
99.51 |
-0.38 |
17,687 |
41,637 |
+526 |
Sep17 |
170407 |
100.12 |
100.67 |
100.08 |
100.12 |
-0.38 |
2 |
140 |
+0 |
Dec17 |
170407 |
100.78 |
101.28 |
100.78 |
100.78 |
-0.38 |
0 |
9 |
+0 |
Total Volume and Open Interest |
17,689 |
41,792 |
+526 |
EuroFX(CME) |
Jun17 |
170407 |
106.77 |
107.15 |
106.15 |
106.23 |
-0.59 |
143,303 |
397,055 |
+2,383 |
Sep17 |
170407 |
107.26 |
107.52 |
106.66 |
106.74 |
-0.59 |
235 |
2,225 |
-37 |
Dec17 |
170407 |
108.03 |
108.03 |
107.23 |
107.29 |
-0.58 |
13 |
392 |
-1 |
Total Volume and Open Interest |
144,177 |
400,926 |
+2,376 |
Mexican Peso(CME) |
Apr17 |
170407 |
534.63 |
534.63 |
534.63 |
534.63 |
+2.38 |
|
|
|
May17 |
170407 |
532.25 |
532.25 |
532.25 |
532.25 |
+2.25 |
|
|
|
Total Volume and Open Interest |
35,999 |
204,899 |
+3,357 |
Brazilian Real(CME) |
May17 |
170407 |
316.00 |
319.00 |
315.05 |
315.50 |
-1.15 |
1,379 |
21,315 |
-165 |
Jun17 |
170407 |
314.35 |
316.55 |
312.90 |
313.20 |
-1.10 |
76 |
5,763 |
-47 |
Jul17 |
170407 |
311.30 |
312.65 |
311.30 |
311.30 |
-1.15 |
|
|
|
Aug17 |
170407 |
309.55 |
309.55 |
309.55 |
309.55 |
-1.30 |
|
|
|
Total Volume and Open Interest |
1,455 |
27,078 |
-212 |
30-Year T-Bonds(CBOT) |
Jun17 |
170407 |
151~240 |
153~040 |
151~070 |
151~160 |
-0~070 |
204,791 |
654,629 |
+2,514 |
Sep17 |
170407 |
151~060 |
151~220 |
150~010 |
150~080 |
-0~070 |
18 |
85 |
+0 |
Dec17 |
170407 |
150~080 |
150~080 |
150~080 |
150~080 |
-0~070 |
|
|
|
Total Volume and Open Interest |
204,809 |
654,714 |
+2,514 |
10-Year T-Notes(CBOT) |
Jun17 |
170407 |
125~040 |
125~250 |
124~230 |
124~260 |
-0~100 |
1,079,521 |
3,066,293 |
-312 |
Sep17 |
170407 |
124~280 |
125~125 |
124~110 |
124~135 |
-0~105 |
273 |
1,577 |
+100 |
Dec17 |
170407 |
124~135 |
124~135 |
124~135 |
124~135 |
-0~105 |
|
|
|
Total Volume and Open Interest |
1,079,794 |
3,067,870 |
-212 |
5-Year T-Notes(CBOT) |
Jun17 |
170407 |
118~016 |
118~150 |
117~240 |
117~260 |
-0~076 |
609,498 |
3,021,453 |
-41,764 |
Sep17 |
170407 |
117~182 |
117~240 |
117~066 |
117~070 |
-0~076 |
0 |
109 |
+0 |
Dec17 |
170407 |
117~070 |
117~070 |
117~070 |
117~070 |
-0~076 |
|
|
|
Total Volume and Open Interest |
609,498 |
3,021,562 |
-41,764 |
2 Year T-Notes(CBOT) |
Jun17 |
170407 |
108~084 |
108~124 |
108~054 |
108~060 |
-0~024 |
213,700 |
1,354,394 |
-1,641 |
Sep17 |
170407 |
108~010 |
108~010 |
108~010 |
108~010 |
-0~024 |
|
|
|
Dec17 |
170407 |
108~010 |
108~010 |
108~010 |
108~010 |
-0~024 |
|
|
|
Total Volume and Open Interest |
213,700 |
1,354,394 |
-1,641 |
Eurodollars(CME) |
Jun17 |
170407 |
98.695 |
98.720 |
98.685 |
98.690 |
-0.005 |
292,822 |
1,432,897 |
-29,344 |
Sep17 |
170407 |
98.560 |
98.600 |
98.540 |
98.550 |
-0.015 |
256,996 |
1,350,341 |
+13,175 |
Dec17 |
170407 |
98.470 |
98.520 |
98.445 |
98.455 |
-0.015 |
489,111 |
1,506,761 |
+36,614 |
Mar18 |
170407 |
98.400 |
98.455 |
98.355 |
98.370 |
-0.025 |
258,890 |
1,123,368 |
+5,091 |
Jun18 |
170407 |
98.300 |
98.370 |
98.250 |
98.260 |
-0.040 |
310,960 |
1,039,634 |
+15,299 |
Sep18 |
170407 |
98.210 |
98.285 |
98.145 |
98.155 |
-0.050 |
254,315 |
793,592 |
-7,495 |
Dec18 |
170407 |
98.100 |
98.185 |
98.030 |
98.040 |
-0.055 |
317,859 |
1,481,206 |
+34,478 |
Mar19 |
170407 |
98.030 |
98.125 |
97.960 |
97.975 |
-0.050 |
185,760 |
692,399 |
+21,995 |
Jun19 |
170407 |
97.965 |
98.065 |
97.895 |
97.910 |
-0.050 |
174,836 |
666,570 |
+7,430 |
Sep19 |
170407 |
97.900 |
98.005 |
97.830 |
97.845 |
-0.050 |
140,121 |
571,433 |
+9,861 |
Dec19 |
170407 |
97.820 |
97.925 |
97.750 |
97.765 |
-0.045 |
138,646 |
610,248 |
+12,018 |
Mar20 |
170407 |
97.775 |
97.880 |
97.700 |
97.720 |
-0.040 |
87,403 |
346,723 |
+7,087 |
Jun20 |
170407 |
97.720 |
97.825 |
97.655 |
97.670 |
-0.040 |
56,005 |
197,663 |
+2,773 |
Sep20 |
170407 |
97.670 |
97.780 |
97.605 |
97.620 |
-0.040 |
56,010 |
184,156 |
-6,627 |
Dec20 |
170407 |
97.610 |
97.715 |
97.545 |
97.560 |
-0.035 |
50,223 |
280,503 |
+7,706 |
Mar21 |
170407 |
97.570 |
97.675 |
97.510 |
97.525 |
-0.030 |
37,505 |
109,534 |
+1,292 |
Jun21 |
170407 |
97.525 |
97.625 |
97.465 |
97.485 |
-0.025 |
20,433 |
109,033 |
+29 |
Sep21 |
170407 |
97.475 |
97.580 |
97.420 |
97.440 |
-0.020 |
24,713 |
61,269 |
-489 |
Total Volume and Open Interest |
3,237,605 |
13,067,012 |
+123,596 |
Ultra T-Bond(CBOT) |
Jun17 |
170407 |
161~17 |
163~11 |
160~25 |
161~08 |
-0~07 |
79,913 |
716,332 |
+3,210 |
Sep17 |
170407 |
160~05 |
161~28 |
159~27 |
160~05 |
-0~07 |
0 |
611 |
+0 |
Dec17 |
170407 |
160~05 |
160~05 |
160~05 |
160~05 |
-0~07 |
|
|
|
Total Volume and Open Interest |
79,913 |
716,943 |
+3,210 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170407 |
134~180 |
135~150 |
134~020 |
134~060 |
-0~110 |
99,332 |
351,883 |
+6,448 |
Sep17 |
170407 |
133~140 |
133~140 |
133~140 |
133~140 |
-0~110 |
|
|
|
Dec17 |
170407 |
133~140 |
133~140 |
133~140 |
133~140 |
-0~110 |
|
|
|
Total Volume and Open Interest |
99,332 |
351,883 |
+6,448 |
30 Day Federal Funds(CBOT) |
Apr17 |
170407 |
99.107 |
99.107 |
99.105 |
99.107 |
unch |
13,592 |
433,372 |
-4,571 |
May17 |
170407 |
99.095 |
99.100 |
99.095 |
99.095 |
unch |
27,812 |
252,860 |
+5,412 |
Jun17 |
170407 |
99.015 |
99.030 |
99.010 |
99.015 |
unch |
6,695 |
69,595 |
-146 |
Jul17 |
170407 |
98.935 |
98.970 |
98.935 |
98.940 |
unch |
24,748 |
129,796 |
+112 |
Aug17 |
170407 |
98.915 |
98.950 |
98.915 |
98.920 |
unch |
12,657 |
102,790 |
+1,362 |
Sep17 |
170407 |
98.875 |
98.910 |
98.875 |
98.880 |
unch |
10,341 |
30,182 |
+3,606 |
Total Volume and Open Interest |
151,096 |
1,589,164 |
+12,489 |
Japanese Govt Bonds(SGX) |
Jun17 |
170407 |
150.42 |
150.63 |
150.41 |
150.57 |
+0.16 |
937 |
16,116 |
-238 |
Sep17 |
170407 |
150.57 |
150.57 |
150.57 |
150.57 |
+0.16 |
|
|
|
Dec17 |
170407 |
150.57 |
150.57 |
150.57 |
150.57 |
+0.16 |
|
|
|
Total Volume and Open Interest |
937 |
16,116 |
-238 |
Euro-Buxl(EUREX) |
Jun17 |
170407 |
171.74 |
172.70 |
171.00 |
172.20 |
+1.14 |
41,188 |
182,759 |
-3,982 |
Sep17 |
170407 |
169.88 |
170.88 |
169.68 |
170.44 |
+1.14 |
241 |
2,469 |
+8 |
Dec17 |
170407 |
168.66 |
168.66 |
168.66 |
168.66 |
+1.14 |
|
|
|
Total Volume and Open Interest |
41,429 |
185,228 |
-3,974 |
Euro-Bund(EUREX) |
Jun17 |
170407 |
162.78 |
163.05 |
162.50 |
162.85 |
+0.46 |
589,191 |
1,947,676 |
+21,196 |
Sep17 |
170407 |
164.61 |
164.91 |
164.40 |
164.75 |
+0.50 |
3,803 |
43,729 |
+4,315 |
Dec17 |
170407 |
161.85 |
161.85 |
161.85 |
161.85 |
+0.46 |
0 |
1 |
+0 |
Total Volume and Open Interest |
592,994 |
1,991,406 |
+25,511 |
Euro-Bobl(EUREX) |
Jun17 |
170407 |
132.30 |
132.48 |
132.25 |
132.44 |
+0.23 |
337,466 |
1,321,337 |
+13,504 |
Sep17 |
170407 |
133.02 |
133.20 |
133.02 |
133.20 |
+0.25 |
45 |
14,888 |
+1,532 |
Dec17 |
170407 |
132.14 |
132.14 |
132.14 |
132.14 |
+0.23 |
|
|
|
Total Volume and Open Interest |
337,511 |
1,336,225 |
+15,036 |
Euro-Schatz(EUREX) |
Jun17 |
170407 |
112.38 |
112.42 |
112.36 |
112.40 |
+0.07 |
199,743 |
1,265,180 |
-9,152 |
Sep17 |
170407 |
112.21 |
112.21 |
112.21 |
112.21 |
+0.06 |
0 |
50 |
+0 |
Dec17 |
170407 |
113.21 |
113.21 |
113.21 |
113.21 |
+0.07 |
|
|
|
Total Volume and Open Interest |
199,743 |
1,265,230 |
-9,152 |
3-Mth Euribor(EUREX) |
Jun17 |
170407 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
6 |
34,132 |
+200 |
Sep17 |
170407 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
102 |
4,942 |
+0 |
Dec17 |
170407 |
100.275 |
100.280 |
100.275 |
100.280 |
+0.005 |
150 |
6,410 |
+1 |
Total Volume and Open Interest |
316 |
71,726 |
+323 |
Long Gilt(LIFFE) |
Jun17 |
170407 |
128~05 |
128~20 |
127~29 |
128~08 |
+0~09 |
127,716 |
687,879 |
-808 |
Sep17 |
170407 |
127~07 |
127~07 |
127~07 |
127~07 |
+0~07 |
0 |
2 |
+0 |
Total Volume and Open Interest |
127,716 |
687,881 |
-808 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170407 |
99.64 |
99.64 |
99.64 |
99.64 |
+0.00 |
24,405 |
486,725 |
-7,826 |
Sep17 |
170407 |
99.60 |
99.61 |
99.59 |
99.61 |
+0.01 |
69,095 |
481,217 |
+15,538 |
Dec17 |
170407 |
99.57 |
99.58 |
99.56 |
99.58 |
+0.02 |
83,525 |
402,090 |
+13,945 |
Mar18 |
170407 |
99.53 |
99.55 |
99.52 |
99.55 |
+0.02 |
69,457 |
298,407 |
+15,167 |
Jun18 |
170407 |
99.49 |
99.52 |
99.48 |
99.51 |
+0.02 |
75,170 |
327,856 |
+702 |
Sep18 |
170407 |
99.45 |
99.48 |
99.44 |
99.47 |
+0.03 |
75,983 |
212,472 |
+4,402 |
Total Volume and Open Interest |
824,439 |
3,188,170 |
+51,629 |
3-Mth Euribor(LIFFE) |
Jun17 |
170407 |
100.320 |
100.325 |
100.315 |
100.320 |
unch |
48,971 |
478,310 |
+1,937 |
Sep17 |
170407 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
46,227 |
437,019 |
+2,271 |
Dec17 |
170407 |
100.275 |
100.285 |
100.270 |
100.280 |
+0.010 |
58,893 |
330,028 |
+2,551 |
Total Volume and Open Interest |
796,405 |
3,915,511 |
+32,010 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170407 |
98.25 |
98.26 |
98.23 |
98.26 |
+0.01 |
22,903 |
166,386 |
+2,841 |
Sep17 |
170407 |
98.26 |
98.28 |
98.25 |
98.27 |
+0.01 |
38,924 |
185,306 |
+511 |
Dec17 |
170407 |
98.23 |
98.27 |
98.22 |
98.25 |
+0.02 |
59,679 |
237,859 |
+2,374 |
Mar18 |
170407 |
98.18 |
98.23 |
98.17 |
98.20 |
+0.01 |
29,610 |
139,882 |
+5,564 |
Jun18 |
170407 |
98.12 |
98.17 |
98.11 |
98.14 |
+0.02 |
33,724 |
117,992 |
+5,326 |
Sep18 |
170407 |
98.04 |
98.10 |
98.03 |
98.07 |
+0.02 |
19,140 |
82,420 |
+5,227 |
Dec18 |
170407 |
97.97 |
98.02 |
97.95 |
97.99 |
+0.02 |
8,264 |
47,998 |
+1,121 |
Mar19 |
170407 |
97.89 |
97.95 |
97.87 |
97.91 |
+0.02 |
2,710 |
30,134 |
+164 |
Jun19 |
170407 |
97.87 |
97.87 |
97.84 |
97.84 |
+0.03 |
330 |
7,856 |
+26 |
Sep19 |
170407 |
97.79 |
97.80 |
97.77 |
97.77 |
+0.03 |
0 |
1,046 |
+0 |
Total Volume and Open Interest |
215,571 |
1,022,152 |
+23,191 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170407 |
97.40 |
97.47 |
97.37 |
97.42 |
+0.03 |
162,465 |
983,564 |
+15,342 |
Sep17 |
170407 |
97.42 |
97.42 |
97.42 |
97.42 |
+0.03 |
219 |
219 |
+219 |
Total Volume and Open Interest |
162,684 |
983,783 |
+15,561 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170407 |
98.16 |
98.23 |
98.13 |
98.19 |
+0.04 |
293,993 |
895,271 |
+16,908 |
Sep17 |
170407 |
98.19 |
98.19 |
98.19 |
98.19 |
+0.04 |
|
|
|
Total Volume and Open Interest |
293,993 |
895,271 |
+16,908 |
Gold(CMX) |
Apr17 |
170407 |
1249.5 |
1269.1 |
1249.5 |
1254.3 |
+4.0 |
169 |
1,958 |
-183 |
Jun17 |
170407 |
1253.9 |
1273.3 |
1252.4 |
1257.3 |
+4.0 |
165,264 |
308,324 |
+1,977 |
Aug17 |
170407 |
1257.2 |
1276.0 |
1255.8 |
1260.6 |
+4.0 |
1,692 |
41,475 |
+265 |
Oct17 |
170407 |
1259.8 |
1278.5 |
1259.8 |
1263.9 |
+4.0 |
528 |
6,230 |
+385 |
Dec17 |
170407 |
1263.3 |
1282.9 |
1262.7 |
1267.3 |
+4.1 |
1,107 |
44,552 |
+483 |
Feb18 |
170407 |
1275.4 |
1286.0 |
1266.9 |
1270.7 |
+4.3 |
68 |
7,377 |
+5 |
Apr18 |
170407 |
1274.1 |
1274.1 |
1274.1 |
1274.1 |
+4.3 |
182 |
1,298 |
+147 |
Jun18 |
170407 |
1288.6 |
1290.5 |
1277.7 |
1277.7 |
+4.3 |
2 |
4,997 |
-1 |
Aug18 |
170407 |
1281.4 |
1281.4 |
1281.4 |
1281.4 |
+4.3 |
1 |
302 |
-1 |
Oct18 |
170407 |
1295.6 |
1298.8 |
1285.3 |
1285.3 |
+4.3 |
0 |
20 |
+0 |
Dec18 |
170407 |
1300.7 |
1300.7 |
1288.0 |
1289.3 |
+4.4 |
1 |
5,803 |
-1 |
Feb19 |
170407 |
1302.2 |
1302.2 |
1293.3 |
1293.3 |
+4.4 |
|
|
|
Total Volume and Open Interest |
169,662 |
428,795 |
+3,108 |
Silver(CMX) |
May17 |
170407 |
1825.0 |
1849.0 |
1786.5 |
1815.1 |
-9.5 |
50,602 |
154,285 |
-677 |
Jul17 |
170407 |
1832.5 |
1855.5 |
1794.5 |
1822.7 |
-9.4 |
7,451 |
39,420 |
+32 |
Sep17 |
170407 |
1839.0 |
1862.5 |
1802.0 |
1829.6 |
-9.4 |
551 |
9,025 |
+25 |
Dec17 |
170407 |
1848.5 |
1872.5 |
1811.5 |
1839.6 |
-9.3 |
736 |
16,748 |
+295 |
Mar18 |
170407 |
1878.0 |
1878.0 |
1833.0 |
1849.9 |
-9.0 |
65 |
462 |
+35 |
May18 |
170407 |
1858.6 |
1858.6 |
1858.6 |
1858.6 |
-8.1 |
0 |
32 |
+0 |
Jul18 |
170407 |
1866.2 |
1866.2 |
1866.2 |
1866.2 |
-8.1 |
25 |
115 |
+25 |
Total Volume and Open Interest |
59,625 |
221,862 |
-240 |
Platinum(NYMEX) |
Apr17 |
170407 |
959.0 |
959.0 |
959.0 |
959.0 |
+3.3 |
12 |
169 |
-7 |
Jul17 |
170407 |
961.8 |
983.0 |
951.5 |
962.6 |
+3.7 |
8,177 |
60,092 |
+696 |
Oct17 |
170407 |
962.3 |
985.9 |
956.0 |
966.4 |
+3.9 |
104 |
3,464 |
+67 |
Jan18 |
170407 |
977.4 |
980.0 |
970.2 |
970.2 |
+3.9 |
2 |
360 |
+1 |
Total Volume and Open Interest |
8,301 |
64,252 |
+754 |
Palladium(NYMEX) |
Jun17 |
170407 |
805.20 |
813.20 |
798.55 |
803.70 |
-0.40 |
4,521 |
33,326 |
+19 |
Sep17 |
170407 |
802.50 |
812.00 |
799.30 |
804.05 |
-0.40 |
213 |
1,251 |
+197 |
Dec17 |
170407 |
804.80 |
804.80 |
804.80 |
804.80 |
-0.40 |
0 |
26 |
+0 |
Total Volume and Open Interest |
4,740 |
34,608 |
+213 |
Copper(CMX) |
May17 |
170407 |
265.85 |
267.10 |
260.40 |
264.70 |
-1.10 |
79,770 |
119,722 |
-420 |
Jul17 |
170407 |
267.30 |
268.55 |
262.05 |
266.25 |
-1.10 |
12,986 |
68,887 |
+1,807 |
Sep17 |
170407 |
268.35 |
269.95 |
263.55 |
267.75 |
-1.10 |
3,990 |
24,506 |
+735 |
Dec17 |
170407 |
270.15 |
271.60 |
265.75 |
269.55 |
-1.10 |
2,629 |
31,344 |
-112 |
Mar18 |
170407 |
271.80 |
271.80 |
270.40 |
270.95 |
-1.10 |
535 |
9,874 |
-247 |
Total Volume and Open Interest |
101,465 |
284,275 |
+2,067 |
E-mini DJIA Index(CBOT) |
Jun17 |
170407 |
20620 |
20669 |
20462 |
20599 |
-6 |
159,505 |
128,997 |
+887 |
Sep17 |
170407 |
20544 |
20605 |
20417 |
20546 |
-6 |
60 |
292 |
-6 |
Dec17 |
170407 |
20505 |
20541 |
20412 |
20505 |
-7 |
0 |
29 |
+0 |
Mar18 |
170407 |
20475 |
20475 |
20399 |
20475 |
-7 |
|
|
|
Total Volume and Open Interest |
159,565 |
129,318 |
+881 |
S & P 500(CME) |
Jun17 |
170407 |
2349.00 |
2360.30 |
2337.10 |
2352.20 |
-1.50 |
2,572 |
55,905 |
+487 |
Sep17 |
170407 |
2349.40 |
2356.60 |
2344.20 |
2349.40 |
-1.50 |
0 |
90 |
-3 |
Dec17 |
170407 |
2347.30 |
2354.60 |
2342.20 |
2347.30 |
-1.60 |
|
|
|
Mar18 |
170407 |
2345.30 |
2352.60 |
2340.20 |
2345.30 |
-1.60 |
|
|
|
Total Volume and Open Interest |
2,572 |
55,995 |
+484 |
S & P 500 E-Mini(CME) |
Jun17 |
170407 |
2355.25 |
2360.75 |
2336.75 |
2352.25 |
-1.50 |
1,595,949 |
2,849,681 |
+7,391 |
Sep17 |
170407 |
2352.50 |
2357.75 |
2334.25 |
2349.50 |
-1.50 |
2,902 |
6,168 |
+450 |
Dec17 |
170407 |
2343.25 |
2355.50 |
2332.50 |
2347.25 |
-1.75 |
952 |
2,215 |
+58 |
Mar18 |
170407 |
2348.00 |
2352.25 |
2336.75 |
2345.25 |
-1.75 |
2 |
18 |
-2 |
Total Volume and Open Interest |
1,599,805 |
2,858,082 |
+7,897 |
NASDAQ 100 E-Mini(CME) |
Jun17 |
170407 |
5426.75 |
5436.00 |
5382.75 |
5421.25 |
-1.50 |
287,867 |
244,341 |
-1,058 |
Sep17 |
170407 |
5429.50 |
5440.50 |
5388.50 |
5426.50 |
-1.50 |
234 |
490 |
+47 |
Dec17 |
170407 |
5428.00 |
5436.00 |
5403.50 |
5428.00 |
-1.50 |
1 |
32 |
+1 |
Total Volume and Open Interest |
288,103 |
244,878 |
-1,009 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170407 |
1708.30 |
1712.20 |
1692.10 |
1705.20 |
-2.10 |
21,258 |
94,663 |
+744 |
Sep17 |
170407 |
1703.80 |
1708.70 |
1692.60 |
1703.80 |
-2.10 |
1 |
0 |
-1 |
Dec17 |
170407 |
1700.50 |
1700.50 |
1699.50 |
1700.50 |
-2.10 |
|
|
|
Total Volume and Open Interest |
21,259 |
94,663 |
+743 |
Volatility Index(CBOE) |
Apr17 |
170407 |
13.55 |
14.25 |
13.47 |
14.03 |
+0.45 |
110,037 |
215,943 |
-9,311 |
May17 |
170407 |
13.50 |
13.99 |
13.43 |
13.88 |
+0.35 |
76,373 |
157,013 |
+10,795 |
Jun17 |
170407 |
14.19 |
14.55 |
14.10 |
14.53 |
+0.35 |
19,651 |
51,029 |
+1,889 |
Jul17 |
170407 |
15.00 |
15.27 |
14.90 |
15.23 |
+0.25 |
6,085 |
36,361 |
+1,144 |
Total Volume and Open Interest |
222,423 |
523,151 |
+4,872 |
S & P 600(CME) |
Jun17 |
170407 |
827.70 |
827.70 |
827.70 |
827.70 |
-0.40 |
|
|
|
Sep17 |
170407 |
826.40 |
826.40 |
826.40 |
826.40 |
-0.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun17 |
170407 |
1365.10 |
1368.50 |
1349.70 |
1361.80 |
-2.60 |
139,945 |
646,671 |
+269,641 |
Sep17 |
170407 |
1360.30 |
1360.30 |
1360.30 |
1360.30 |
-2.60 |
151,231 |
322,521 |
-85,173 |
Dec17 |
170407 |
1358.80 |
1358.80 |
1358.80 |
1358.80 |
-2.60 |
168,155 |
317,012 |
+6,856 |
Total Volume and Open Interest |
186,570 |
562,331 |
-3,381 |
Nikkei 225(CME) |
Jun17 |
170407 |
18815 |
18905 |
18565 |
18840 |
+50 |
17,935 |
39,893 |
+1,303 |
Sep17 |
170407 |
18840 |
18910 |
18610 |
18880 |
+50 |
5 |
26 |
+0 |
Total Volume and Open Interest |
17,940 |
39,919 |
+1,303 |
Nikkei 225(SGX) |
Jun17 |
170407 |
18650 |
18780 |
18505 |
18720 |
+75 |
98,572 |
187,990 |
+3,035 |
Sep17 |
170407 |
18595 |
18725 |
18525 |
18690 |
+80 |
187 |
893 |
+104 |
Dec17 |
170407 |
18575 |
18575 |
18575 |
18575 |
+80 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
99,432 |
198,088 |
+3,566 |
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 |
170407 |
18465 |
18610 |
18330 |
18550 |
+100 |
707 |
2,641 |
+42 |
Total Volume and Open Interest |
802,796 |
528,458 |
+10,540 |
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 |
170407 |
18750 |
18855 |
18505 |
18785 |
+55 |
51,168 |
63,490 |
-244 |
Sep17 |
170407 |
18525 |
18785 |
18485 |
18745 |
+55 |
50 |
3 |
+0 |
Dec17 |
170407 |
18635 |
18635 |
18635 |
18635 |
+55 |
|
|
|
Total Volume and Open Interest |
51,218 |
63,494 |
-244 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170407 |
18780 |
18840 |
18520 |
18780 |
+50 |
1 |
14 |
+1 |
Sep17 |
170407 |
18740 |
18740 |
18740 |
18740 |
+50 |
|
|
|
Dec17 |
170407 |
18630 |
18630 |
18630 |
18630 |
+50 |
|
|
|
Total Volume and Open Interest |
1 |
14 |
+1 |
CAC 40(EURONEXT) |
Apr17 |
170407 |
5098.5 |
5141.5 |
5092.0 |
5129.5 |
+14.0 |
97,828 |
394,494 |
+10,696 |
May17 |
170407 |
5050.0 |
5075.0 |
5031.5 |
5066.5 |
+14.0 |
2,721 |
9,735 |
+2,417 |
Jun17 |
170407 |
4988.0 |
5025.0 |
4980.0 |
5017.0 |
+14.0 |
1,626 |
26,604 |
+1,184 |
Sep17 |
170407 |
4988.5 |
5004.0 |
4988.5 |
5004.0 |
+14.0 |
0 |
4,010 |
+0 |
Dec17 |
170407 |
4986.0 |
4986.0 |
4986.0 |
4986.0 |
+14.0 |
0 |
2,001 |
+0 |
Mar18 |
170407 |
4975.0 |
4975.0 |
4975.0 |
4975.0 |
+14.0 |
|
|
|
Total Volume and Open Interest |
102,175 |
436,848 |
+14,297 |
Hang Seng Index(HKFE) |
Apr17 |
170407 |
24295 |
24355 |
23953 |
24263 |
-26 |
107,059 |
135,953 |
-1,301 |
May17 |
170407 |
24202 |
24245 |
23858 |
24155 |
-25 |
530 |
1,834 |
+317 |
Jun17 |
170407 |
23999 |
24029 |
23650 |
23954 |
-23 |
382 |
16,453 |
+29 |
Total Volume and Open Interest |
108,711 |
157,983 |
-1,608 |
DAX(EUREX) |
Jun17 |
170407 |
12211.5 |
12279.5 |
12168.0 |
12245.0 |
-18.0 |
85,185 |
172,654 |
-4,900 |
Sep17 |
170407 |
12192.5 |
12270.5 |
12166.5 |
12237.5 |
-17.5 |
102 |
5,356 |
+11 |
Dec17 |
170407 |
12229.5 |
12229.5 |
12229.5 |
12229.5 |
-18.5 |
1 |
3,348 |
-1 |
Total Volume and Open Interest |
85,288 |
181,358 |
-4,890 |
Mini-DAX(EUREX) |
Jun17 |
170407 |
12211.0 |
12279.0 |
12155.0 |
12245.0 |
-18.0 |
23,690 |
10,952 |
-273 |
Sep17 |
170407 |
12205.0 |
12260.0 |
12173.0 |
12237.5 |
-17.5 |
46 |
292 |
+34 |
Dec17 |
170407 |
12200.0 |
12229.5 |
12200.0 |
12229.5 |
-18.5 |
16 |
25 |
-6 |
Total Volume and Open Interest |
23,752 |
11,269 |
-245 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170407 |
3406 |
3436 |
3401 |
3423 |
unch |
922,660 |
3,955,260 |
+26,255 |
Sep17 |
170407 |
3399 |
3426 |
3394 |
3414 |
-1 |
336 |
45,628 |
+58 |
Dec17 |
170407 |
3411 |
3411 |
3402 |
3402 |
unch |
1 |
34,526 |
+0 |
Total Volume and Open Interest |
922,997 |
4,035,414 |
+26,313 |
Swiss Market Index(EUREX) |
Jun17 |
170407 |
8495 |
8560 |
8470 |
8521 |
+4 |
30,958 |
204,237 |
-1,894 |
Sep17 |
170407 |
8464 |
8499 |
8454 |
8499 |
+4 |
1 |
4,085 |
+1 |
Dec17 |
170407 |
8434 |
8468 |
8434 |
8468 |
+2 |
0 |
100 |
+4 |
Total Volume and Open Interest |
30,959 |
208,422 |
-1,889 |
FT-SE 100(EURONEXT) |
Jun17 |
170407 |
7245.50 |
7298.00 |
7204.00 |
7285.50 |
+40.00 |
111,672 |
751,533 |
-1,457 |
Sep17 |
170407 |
7204.00 |
7227.00 |
7204.00 |
7221.50 |
+40.00 |
1,004 |
1,029 |
+998 |
Dec17 |
170407 |
7173.00 |
7181.50 |
7173.00 |
7181.50 |
+41.00 |
0 |
150 |
+0 |
Total Volume and Open Interest |
112,676 |
752,712 |
-459 |
SPI 200(SFE) |
Jun17 |
170407 |
5844.0 |
5878.0 |
5823.0 |
5852.0 |
+4.0 |
30,084 |
280,725 |
+1,004 |
Sep17 |
170407 |
5803.0 |
5803.0 |
5797.0 |
5797.0 |
+3.0 |
240 |
2,135 |
+41 |
Dec17 |
170407 |
5785.0 |
5785.0 |
5785.0 |
5785.0 |
+3.0 |
0 |
1,478 |
+0 |
Total Volume and Open Interest |
30,384 |
285,386 |
+1,105 |
FTSE MIB(ISE) |
Jun17 |
170407 |
19820.00 |
19910.00 |
19780.00 |
19870.00 |
-21.00 |
29,250 |
37,390 |
+1,308 |
Sep17 |
170407 |
19770.00 |
19810.00 |
19730.00 |
19793.00 |
-23.00 |
18 |
90 |
+2 |
Dec17 |
170407 |
19688.00 |
19688.00 |
19688.00 |
19688.00 |
-28.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
29,268 |
37,505 |
+1,310 |
KOSPI 200(KFE) |
Jun17 |
170407 |
280.00 |
280.70 |
278.15 |
279.35 |
-0.65 |
239,003 |
274,139 |
+3,082 |
Sep17 |
170407 |
280.40 |
281.05 |
278.65 |
279.75 |
-0.75 |
518 |
10,076 |
+42 |
Dec17 |
170407 |
280.70 |
280.70 |
279.90 |
279.90 |
-0.15 |
2 |
17,669 |
+2 |
Total Volume and Open Interest |
239,524 |
316,367 |
+3,377 |
GSCI(CME) |
Apr17 |
170407 |
394.00 |
394.90 |
391.45 |
393.95 |
+1.20 |
494 |
14,600 |
-475 |
May17 |
170407 |
396.00 |
397.80 |
394.65 |
396.95 |
+1.10 |
320 |
672 |
+314 |
Jun17 |
170407 |
398.05 |
398.05 |
398.05 |
398.05 |
+1.20 |
|
|
|
Total Volume and Open Interest |
814 |
15,272 |
-161 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|