|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 10, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170410 |
944.25 |
949.00 |
939.25 |
941.75 |
-0.25 |
99,239 |
284,982 |
-17,925 |
Jul17 |
170410 |
955.50 |
960.25 |
950.75 |
953.25 |
unch |
67,980 |
234,493 |
+11,208 |
Aug17 |
170410 |
957.00 |
961.50 |
952.25 |
955.00 |
+0.25 |
4,238 |
28,761 |
-153 |
Sep17 |
170410 |
956.00 |
957.50 |
949.75 |
952.25 |
+0.50 |
1,494 |
7,687 |
+195 |
Nov17 |
170410 |
951.25 |
955.00 |
947.50 |
949.75 |
+0.25 |
22,861 |
157,333 |
+927 |
Jan18 |
170410 |
960.00 |
960.75 |
953.75 |
956.00 |
+0.25 |
710 |
8,477 |
+126 |
Mar18 |
170410 |
962.25 |
964.75 |
958.25 |
960.25 |
+0.50 |
686 |
8,938 |
-54 |
May18 |
170410 |
965.75 |
969.50 |
963.25 |
965.00 |
+0.50 |
319 |
3,939 |
+68 |
Jul18 |
170410 |
972.25 |
975.25 |
969.25 |
971.75 |
+0.75 |
430 |
10,782 |
+133 |
Aug18 |
170410 |
968.00 |
968.00 |
968.00 |
968.00 |
+1.25 |
6 |
50 |
-2 |
Sep18 |
170410 |
956.00 |
956.00 |
956.00 |
956.00 |
+1.50 |
0 |
39 |
+0 |
Nov18 |
170410 |
949.75 |
951.00 |
945.00 |
947.25 |
+0.75 |
129 |
3,151 |
+30 |
Jan19 |
170410 |
950.75 |
950.75 |
950.75 |
950.75 |
+1.00 |
0 |
59 |
+0 |
Mar19 |
170410 |
951.75 |
951.75 |
951.75 |
951.75 |
unch |
|
|
|
Total Volume and Open Interest |
198,093 |
748,735 |
-5,447 |
Soybean Meal(CBOT) |
May17 |
170410 |
307.90 |
311.50 |
307.90 |
309.10 |
+1.70 |
54,775 |
138,468 |
-10,120 |
Jul17 |
170410 |
312.00 |
315.40 |
311.80 |
313.20 |
+1.80 |
44,632 |
133,946 |
+5,749 |
Aug17 |
170410 |
312.90 |
316.00 |
312.40 |
314.00 |
+1.90 |
3,282 |
18,254 |
+170 |
Sep17 |
170410 |
312.90 |
315.80 |
312.60 |
313.70 |
+1.60 |
1,585 |
14,826 |
+118 |
Oct17 |
170410 |
310.30 |
313.70 |
310.30 |
311.70 |
+1.40 |
2,185 |
11,946 |
+531 |
Dec17 |
170410 |
310.90 |
314.30 |
310.90 |
312.20 |
+1.30 |
9,787 |
56,171 |
+2,288 |
Jan18 |
170410 |
312.10 |
315.20 |
312.10 |
312.90 |
+1.50 |
234 |
3,814 |
+44 |
Mar18 |
170410 |
314.20 |
315.50 |
312.90 |
313.60 |
+1.50 |
199 |
4,637 |
+23 |
May18 |
170410 |
314.60 |
316.10 |
313.60 |
314.20 |
+1.30 |
89 |
2,557 |
+8 |
Jul18 |
170410 |
316.40 |
318.20 |
315.40 |
315.90 |
+1.20 |
264 |
2,941 |
+127 |
Total Volume and Open Interest |
117,108 |
389,594 |
-1,038 |
Soybean Oil(CBOT) |
May17 |
170410 |
31.60 |
31.80 |
31.18 |
31.35 |
-0.27 |
74,130 |
148,488 |
-11,756 |
Jul17 |
170410 |
31.88 |
32.05 |
31.44 |
31.62 |
-0.26 |
56,983 |
138,659 |
+4,152 |
Aug17 |
170410 |
32.00 |
32.13 |
31.54 |
31.73 |
-0.25 |
8,189 |
22,871 |
+234 |
Sep17 |
170410 |
32.10 |
32.20 |
31.65 |
31.83 |
-0.25 |
3,995 |
17,327 |
+1,188 |
Oct17 |
170410 |
32.17 |
32.30 |
31.72 |
31.89 |
-0.25 |
1,427 |
12,341 |
+95 |
Dec17 |
170410 |
32.31 |
32.48 |
31.88 |
32.06 |
-0.27 |
8,508 |
66,235 |
+416 |
Jan18 |
170410 |
32.56 |
32.64 |
32.09 |
32.24 |
-0.27 |
598 |
4,082 |
+308 |
Mar18 |
170410 |
32.56 |
32.81 |
32.26 |
32.43 |
-0.25 |
452 |
4,924 |
+39 |
May18 |
170410 |
32.45 |
32.96 |
32.43 |
32.61 |
-0.24 |
485 |
2,090 |
+73 |
Jul18 |
170410 |
32.98 |
33.13 |
32.60 |
32.80 |
-0.24 |
601 |
2,204 |
+241 |
Total Volume and Open Interest |
155,728 |
421,775 |
-4,886 |
Canola(WCE) |
May17 |
170410 |
489.2 |
490.2 |
485.0 |
489.7 |
+0.6 |
14,316 |
62,753 |
-4,854 |
Jul17 |
170410 |
492.2 |
493.1 |
488.4 |
492.2 |
-0.4 |
8,795 |
66,583 |
+2,644 |
Nov17 |
170410 |
483.3 |
483.3 |
480.0 |
482.0 |
-2.3 |
1,733 |
58,908 |
-125 |
Jan18 |
170410 |
484.2 |
484.5 |
484.2 |
484.3 |
-2.3 |
939 |
8,845 |
-317 |
Mar18 |
170410 |
486.6 |
487.5 |
486.6 |
486.7 |
-2.7 |
64 |
610 |
+15 |
Total Volume and Open Interest |
25,847 |
197,849 |
-2,637 |
Corn(CBOT) |
May17 |
170410 |
360.00 |
367.00 |
359.00 |
367.00 |
+7.50 |
233,393 |
489,635 |
-41,268 |
Jul17 |
170410 |
367.50 |
374.50 |
366.25 |
374.50 |
+7.25 |
173,088 |
461,226 |
+27,501 |
Sep17 |
170410 |
374.75 |
381.75 |
374.00 |
381.75 |
+7.00 |
41,518 |
174,693 |
-285 |
Dec17 |
170410 |
385.00 |
391.00 |
383.50 |
391.00 |
+6.50 |
39,555 |
228,226 |
+6,183 |
Mar18 |
170410 |
392.75 |
399.50 |
392.50 |
399.50 |
+6.00 |
6,728 |
56,813 |
-639 |
May18 |
170410 |
400.00 |
405.00 |
398.50 |
405.00 |
+5.50 |
276 |
7,581 |
+20 |
Jul18 |
170410 |
403.50 |
410.00 |
403.25 |
410.00 |
+5.50 |
1,200 |
17,889 |
+570 |
Sep18 |
170410 |
400.25 |
404.50 |
400.00 |
404.50 |
+5.25 |
84 |
2,084 |
-34 |
Dec18 |
170410 |
401.00 |
406.50 |
400.00 |
406.50 |
+5.25 |
1,577 |
18,530 |
+689 |
Mar19 |
170410 |
413.25 |
413.25 |
413.25 |
413.25 |
+5.25 |
0 |
369 |
+0 |
Total Volume and Open Interest |
497,419 |
1,457,735 |
-7,263 |
Wheat(CBOT) |
May17 |
170410 |
423.75 |
429.00 |
422.50 |
428.75 |
+4.75 |
89,806 |
216,705 |
-17,927 |
Jul17 |
170410 |
436.25 |
441.75 |
434.75 |
441.75 |
+5.50 |
76,675 |
172,803 |
+18,667 |
Sep17 |
170410 |
449.00 |
455.00 |
448.25 |
455.00 |
+5.25 |
14,881 |
52,896 |
-1,035 |
Dec17 |
170410 |
469.50 |
474.75 |
468.00 |
474.75 |
+4.75 |
12,464 |
62,551 |
-3,097 |
Mar18 |
170410 |
487.25 |
491.25 |
484.75 |
491.00 |
+4.50 |
1,738 |
10,926 |
-242 |
May18 |
170410 |
498.25 |
502.75 |
495.50 |
502.00 |
+4.75 |
351 |
1,510 |
+75 |
Total Volume and Open Interest |
196,775 |
520,352 |
-3,234 |
Wheat(KCBT) |
May17 |
170410 |
421.75 |
426.50 |
418.25 |
425.50 |
+3.75 |
25,308 |
100,266 |
-7,237 |
Jul17 |
170410 |
434.00 |
439.00 |
431.00 |
438.25 |
+4.00 |
22,409 |
111,644 |
+5,284 |
Sep17 |
170410 |
450.25 |
454.25 |
446.75 |
453.25 |
+3.50 |
5,132 |
20,924 |
+624 |
Dec17 |
170410 |
474.75 |
478.50 |
471.50 |
477.75 |
+3.50 |
4,174 |
27,713 |
+1,724 |
Mar18 |
170410 |
491.75 |
496.00 |
488.50 |
495.00 |
+3.75 |
3,020 |
13,681 |
+1,114 |
May18 |
170410 |
505.00 |
505.25 |
498.50 |
505.00 |
+3.75 |
587 |
2,416 |
+62 |
Jul18 |
170410 |
507.50 |
512.00 |
507.00 |
512.00 |
+3.50 |
535 |
3,014 |
+114 |
Total Volume and Open Interest |
61,171 |
280,023 |
+1,684 |
Wheat(MGE) |
May17 |
170410 |
518.25 |
521.25 |
517.25 |
519.25 |
+1.00 |
3,496 |
20,905 |
-741 |
Jul17 |
170410 |
526.00 |
528.50 |
524.75 |
527.00 |
+0.75 |
3,875 |
23,594 |
+1,526 |
Sep17 |
170410 |
534.50 |
536.50 |
533.50 |
535.50 |
+1.00 |
1,450 |
10,062 |
-163 |
Dec17 |
170410 |
547.00 |
547.00 |
544.75 |
546.75 |
+0.25 |
759 |
7,629 |
+62 |
Mar18 |
170410 |
557.25 |
557.75 |
556.25 |
557.75 |
+0.50 |
213 |
4,605 |
+67 |
May18 |
170410 |
564.75 |
564.75 |
564.75 |
564.75 |
+1.25 |
371 |
2,272 |
+175 |
Total Volume and Open Interest |
10,177 |
69,691 |
+928 |
Oats(CBOT) |
May17 |
170410 |
217.00 |
218.00 |
213.75 |
216.50 |
unch |
593 |
3,781 |
-187 |
Jul17 |
170410 |
216.50 |
217.00 |
213.50 |
216.00 |
unch |
592 |
2,152 |
+17 |
Sep17 |
170410 |
214.00 |
215.00 |
212.50 |
214.00 |
-0.50 |
4 |
89 |
+1 |
Dec17 |
170410 |
215.00 |
215.75 |
214.75 |
215.25 |
-0.25 |
5 |
634 |
+5 |
Total Volume and Open Interest |
1,194 |
6,716 |
-164 |
Rough Rice(CBOT) |
May17 |
170410 |
10.22 |
10.27 |
10.18 |
10.27 |
+0.04 |
518 |
7,729 |
-144 |
Jul17 |
170410 |
10.47 |
10.52 |
10.44 |
10.52 |
+0.03 |
250 |
2,562 |
+68 |
Sep17 |
170410 |
10.68 |
10.72 |
10.63 |
10.72 |
+0.03 |
92 |
165 |
+9 |
Nov17 |
170410 |
10.86 |
10.86 |
10.86 |
10.86 |
+0.03 |
0 |
23 |
+0 |
Total Volume and Open Interest |
860 |
10,480 |
-67 |
Live Cattle(CME) |
Apr17 |
170410 |
120.700 |
121.980 |
120.650 |
121.100 |
+1.050 |
13,932 |
21,241 |
-7,986 |
Jun17 |
170410 |
112.635 |
113.650 |
112.100 |
112.300 |
+0.500 |
38,862 |
186,346 |
+1,801 |
Aug17 |
170410 |
108.580 |
109.550 |
108.285 |
108.600 |
+0.620 |
17,357 |
80,479 |
+766 |
Oct17 |
170410 |
108.285 |
109.000 |
107.900 |
108.180 |
+0.530 |
11,038 |
63,896 |
+1,708 |
Dec17 |
170410 |
109.000 |
109.830 |
108.700 |
109.050 |
+0.570 |
4,248 |
25,477 |
+979 |
Feb18 |
170410 |
109.035 |
110.000 |
108.885 |
109.180 |
+0.430 |
964 |
9,818 |
+171 |
Total Volume and Open Interest |
86,990 |
391,993 |
-2,291 |
Feeder Cattle(CME) |
Apr17 |
170410 |
134.235 |
136.400 |
134.235 |
135.300 |
+1.550 |
1,325 |
5,439 |
-112 |
May17 |
170410 |
134.630 |
136.800 |
134.600 |
135.380 |
+1.500 |
8,728 |
23,372 |
-1,143 |
Aug17 |
170410 |
136.350 |
138.285 |
136.325 |
137.185 |
+1.535 |
7,013 |
21,540 |
+903 |
Sep17 |
170410 |
136.235 |
138.100 |
136.235 |
137.400 |
+1.800 |
2,310 |
4,587 |
+391 |
Oct17 |
170410 |
135.285 |
137.185 |
135.285 |
136.685 |
+2.035 |
803 |
2,182 |
+232 |
Nov17 |
170410 |
133.485 |
135.450 |
133.485 |
135.100 |
+2.150 |
352 |
798 |
+58 |
Jan18 |
170410 |
129.000 |
130.500 |
128.800 |
130.035 |
+1.800 |
128 |
548 |
+57 |
Total Volume and Open Interest |
20,669 |
58,474 |
+393 |
Lean Hogs(CME) |
Apr17 |
170410 |
63.500 |
63.535 |
63.130 |
63.330 |
unch |
3,742 |
12,625 |
-561 |
May17 |
170410 |
69.135 |
69.500 |
68.580 |
69.350 |
+0.350 |
180 |
1,655 |
-54 |
Jun17 |
170410 |
73.000 |
73.430 |
72.350 |
73.285 |
+0.500 |
14,140 |
83,766 |
+664 |
Jul17 |
170410 |
73.580 |
74.080 |
73.000 |
73.975 |
+0.725 |
4,266 |
22,356 |
+90 |
Aug17 |
170410 |
73.580 |
74.180 |
73.150 |
74.080 |
+0.795 |
5,347 |
28,437 |
-347 |
Oct17 |
170410 |
64.975 |
65.450 |
64.400 |
65.330 |
+0.880 |
3,111 |
30,283 |
+816 |
Dec17 |
170410 |
60.950 |
61.700 |
60.680 |
61.580 |
+0.980 |
823 |
17,588 |
+109 |
Feb18 |
170410 |
64.300 |
65.100 |
64.080 |
65.000 |
+1.170 |
115 |
3,638 |
+27 |
Total Volume and Open Interest |
31,907 |
203,135 |
+854 |
Class III Milk(CME) |
Apr17 |
170410 |
15.08 |
15.12 |
15.03 |
15.10 |
unch |
165 |
5,225 |
-8 |
May17 |
170410 |
15.05 |
15.12 |
14.98 |
15.02 |
-0.08 |
283 |
4,719 |
-4 |
Jun17 |
170410 |
15.26 |
15.27 |
15.10 |
15.18 |
-0.15 |
282 |
4,829 |
+76 |
Jul17 |
170410 |
15.94 |
15.94 |
15.72 |
15.82 |
-0.13 |
197 |
3,416 |
+65 |
Aug17 |
170410 |
16.40 |
16.40 |
16.17 |
16.23 |
-0.20 |
113 |
2,836 |
+67 |
Sep17 |
170410 |
16.49 |
16.49 |
16.35 |
16.42 |
-0.13 |
89 |
2,820 |
+65 |
Oct17 |
170410 |
16.48 |
16.48 |
16.40 |
16.40 |
-0.10 |
75 |
2,248 |
+59 |
Nov17 |
170410 |
16.44 |
16.44 |
16.36 |
16.38 |
-0.08 |
69 |
2,017 |
+54 |
Dec17 |
170410 |
16.27 |
16.33 |
16.27 |
16.32 |
-0.09 |
55 |
2,029 |
+47 |
Jan18 |
170410 |
16.16 |
16.23 |
16.16 |
16.16 |
-0.15 |
10 |
612 |
+5 |
Feb18 |
170410 |
16.23 |
16.23 |
16.15 |
16.15 |
-0.10 |
7 |
583 |
+6 |
Mar18 |
170410 |
16.23 |
16.23 |
16.15 |
16.15 |
-0.07 |
18 |
539 |
+16 |
Apr18 |
170410 |
16.06 |
16.06 |
16.06 |
16.06 |
-0.14 |
17 |
338 |
+17 |
Total Volume and Open Interest |
1,428 |
33,136 |
+486 |
Cocoa(ICE) |
May17 |
170410 |
1984 |
1990 |
1943 |
1955 |
-51 |
41,423 |
45,904 |
-17,490 |
Jul17 |
170410 |
1990 |
1992 |
1953 |
1964 |
-43 |
40,215 |
115,194 |
+11,719 |
Sep17 |
170410 |
2001 |
2004 |
1961 |
1974 |
-43 |
10,671 |
51,342 |
+2,249 |
Dec17 |
170410 |
2012 |
2025 |
1984 |
1998 |
-40 |
4,924 |
24,977 |
+772 |
Mar18 |
170410 |
2050 |
2050 |
2010 |
2024 |
-39 |
1,545 |
18,245 |
+261 |
May18 |
170410 |
2069 |
2069 |
2035 |
2041 |
-39 |
246 |
6,936 |
+217 |
Jul18 |
170410 |
2072 |
2072 |
2050 |
2057 |
-39 |
8 |
7,836 |
-2 |
Total Volume and Open Interest |
99,148 |
280,234 |
-2,279 |
Coffee "C"(ICE) |
May17 |
170410 |
140.00 |
141.15 |
139.05 |
139.85 |
-0.20 |
24,003 |
62,143 |
-6,157 |
Jul17 |
170410 |
142.15 |
143.40 |
141.40 |
142.15 |
-0.25 |
20,082 |
70,112 |
+4,295 |
Sep17 |
170410 |
144.70 |
145.80 |
143.75 |
144.50 |
-0.25 |
5,224 |
31,917 |
+1,209 |
Dec17 |
170410 |
148.10 |
149.20 |
147.15 |
147.90 |
-0.25 |
2,685 |
21,043 |
+745 |
Mar18 |
170410 |
151.35 |
152.45 |
150.45 |
151.20 |
-0.15 |
1,421 |
6,441 |
+188 |
May18 |
170410 |
153.80 |
154.20 |
152.90 |
153.40 |
-0.15 |
748 |
4,549 |
+119 |
Total Volume and Open Interest |
55,239 |
203,581 |
+567 |
Orange Juice(ICE) |
May17 |
170410 |
167.50 |
169.10 |
166.10 |
167.60 |
+0.20 |
972 |
5,591 |
-144 |
Jul17 |
170410 |
160.30 |
160.40 |
158.65 |
159.80 |
-0.40 |
278 |
4,021 |
+125 |
Sep17 |
170410 |
159.00 |
159.00 |
157.55 |
158.65 |
-0.20 |
88 |
1,100 |
-12 |
Nov17 |
170410 |
158.70 |
158.70 |
157.30 |
158.35 |
-0.15 |
42 |
440 |
+25 |
Jan18 |
170410 |
159.80 |
159.80 |
158.90 |
159.60 |
-0.05 |
19 |
89 |
+9 |
Mar18 |
170410 |
160.80 |
160.80 |
160.80 |
160.80 |
-0.05 |
6 |
42 |
+3 |
Total Volume and Open Interest |
1,406 |
11,303 |
+6 |
Sugar #11(ICE) |
May17 |
170410 |
16.80 |
16.94 |
16.56 |
16.63 |
-0.14 |
86,292 |
240,356 |
-16,925 |
Jul17 |
170410 |
16.78 |
16.89 |
16.56 |
16.62 |
-0.12 |
70,409 |
242,290 |
+15,134 |
Oct17 |
170410 |
16.96 |
17.01 |
16.75 |
16.80 |
-0.08 |
28,245 |
138,631 |
+1,991 |
Mar18 |
170410 |
17.41 |
17.51 |
17.31 |
17.35 |
-0.03 |
8,001 |
104,001 |
+754 |
May18 |
170410 |
17.36 |
17.43 |
17.30 |
17.32 |
+0.01 |
3,832 |
31,797 |
+27 |
Jul18 |
170410 |
17.33 |
17.40 |
17.26 |
17.28 |
+0.05 |
2,506 |
16,897 |
+207 |
Oct18 |
170410 |
17.38 |
17.48 |
17.34 |
17.36 |
+0.08 |
1,285 |
17,641 |
+158 |
Mar19 |
170410 |
17.60 |
17.73 |
17.58 |
17.61 |
+0.10 |
402 |
10,605 |
+89 |
Total Volume and Open Interest |
200,991 |
812,489 |
+1,446 |
London Cocoa(LCE) |
May17 |
170410 |
1612 |
1616 |
1577 |
1579 |
-35 |
15,496 |
73,325 |
-5,857 |
Jul17 |
170410 |
1620 |
1626 |
1586 |
1589 |
-35 |
19,080 |
78,722 |
+5,395 |
Sep17 |
170410 |
1637 |
1639 |
1604 |
1605 |
-34 |
8,540 |
38,394 |
-438 |
Dec17 |
170410 |
1657 |
1658 |
1626 |
1628 |
-31 |
6,411 |
43,926 |
-396 |
Mar18 |
170410 |
1678 |
1679 |
1648 |
1650 |
-29 |
3,880 |
29,608 |
-37 |
May18 |
170410 |
1695 |
1695 |
1665 |
1666 |
-29 |
1,825 |
9,174 |
+291 |
Jul18 |
170410 |
1710 |
1710 |
1681 |
1681 |
-28 |
1,222 |
5,550 |
+338 |
Total Volume and Open Interest |
56,633 |
282,032 |
-724 |
London Sugar(LCE) |
May17 |
170410 |
487.00 |
487.40 |
475.30 |
478.80 |
-5.20 |
12,266 |
19,412 |
-4,602 |
Aug17 |
170410 |
474.20 |
476.30 |
468.60 |
471.80 |
-0.90 |
7,991 |
33,279 |
+1,571 |
Oct17 |
170410 |
463.10 |
463.10 |
456.90 |
459.20 |
-1.70 |
1,315 |
18,187 |
+103 |
Dec17 |
170410 |
456.00 |
458.60 |
452.80 |
454.90 |
-2.10 |
353 |
7,445 |
+102 |
Mar18 |
170410 |
454.60 |
459.70 |
454.60 |
456.40 |
-1.30 |
155 |
5,302 |
-17 |
Total Volume and Open Interest |
22,153 |
87,857 |
-2,796 |
Cotton(ICE) |
May17 |
170410 |
73.50 |
75.29 |
73.35 |
75.15 |
+1.69 |
32,502 |
83,691 |
-18,986 |
Jul17 |
170410 |
75.50 |
76.96 |
75.35 |
76.81 |
+1.34 |
29,029 |
83,614 |
+8,434 |
Oct17 |
170410 |
73.95 |
73.95 |
73.71 |
73.71 |
+0.94 |
0 |
40 |
+0 |
Dec17 |
170410 |
72.29 |
73.30 |
72.29 |
73.24 |
+0.95 |
5,746 |
81,006 |
+1,266 |
Mar18 |
170410 |
72.64 |
73.50 |
72.48 |
73.46 |
+0.97 |
449 |
7,535 |
+127 |
May18 |
170410 |
73.01 |
73.75 |
73.01 |
73.75 |
+0.97 |
239 |
1,083 |
-19 |
Total Volume and Open Interest |
68,227 |
259,319 |
-9,220 |
Lumber(CME) |
May17 |
170410 |
414.6 |
414.6 |
390.9 |
393.8 |
-5.8 |
270 |
3,420 |
-118 |
Jul17 |
170410 |
417.1 |
417.1 |
393.5 |
397.6 |
-10.9 |
282 |
1,640 |
-21 |
Sep17 |
170410 |
416.0 |
416.0 |
396.4 |
396.4 |
-15.0 |
249 |
500 |
+36 |
Nov17 |
170410 |
418.0 |
418.0 |
393.0 |
394.4 |
-13.6 |
49 |
188 |
+22 |
Total Volume and Open Interest |
863 |
5,824 |
-77 |
Crude Oil(NYM) |
May17 |
170410 |
52.31 |
53.18 |
52.29 |
53.08 |
+0.84 |
796,437 |
415,815 |
-66,555 |
Jun17 |
170410 |
52.68 |
53.57 |
52.67 |
53.48 |
+0.84 |
349,552 |
390,672 |
+25,885 |
Jul17 |
170410 |
52.97 |
53.87 |
52.97 |
53.80 |
+0.85 |
116,936 |
162,091 |
+9,400 |
Aug17 |
170410 |
53.11 |
54.07 |
53.11 |
54.01 |
+0.85 |
47,622 |
92,655 |
-601 |
Sep17 |
170410 |
53.50 |
54.24 |
53.35 |
54.17 |
+0.86 |
48,324 |
175,969 |
-782 |
Oct17 |
170410 |
53.46 |
54.33 |
53.43 |
54.29 |
+0.86 |
20,251 |
71,406 |
+1,215 |
Nov17 |
170410 |
53.64 |
54.40 |
53.53 |
54.37 |
+0.85 |
19,008 |
50,898 |
+1,050 |
Dec17 |
170410 |
53.56 |
54.45 |
53.56 |
54.41 |
+0.83 |
92,565 |
271,074 |
+6,609 |
Jan18 |
170410 |
53.72 |
54.44 |
53.62 |
54.42 |
+0.82 |
17,142 |
59,027 |
-2,505 |
Feb18 |
170410 |
53.85 |
54.40 |
53.84 |
54.39 |
+0.80 |
8,484 |
29,267 |
+533 |
Mar18 |
170410 |
53.87 |
54.35 |
53.75 |
54.34 |
+0.79 |
8,592 |
47,422 |
+603 |
Apr18 |
170410 |
53.77 |
54.27 |
53.68 |
54.27 |
+0.78 |
2,902 |
17,668 |
+127 |
May18 |
170410 |
53.98 |
54.19 |
53.98 |
54.19 |
+0.76 |
1,658 |
13,474 |
+62 |
Jun18 |
170410 |
53.49 |
54.13 |
53.39 |
54.11 |
+0.74 |
15,660 |
89,142 |
+1,148 |
Jul18 |
170410 |
54.01 |
54.01 |
54.01 |
54.01 |
+0.72 |
1,494 |
13,053 |
+452 |
Aug18 |
170410 |
53.90 |
53.92 |
53.79 |
53.92 |
+0.71 |
1,436 |
8,699 |
+185 |
Total Volume and Open Interest |
1,583,292 |
2,189,011 |
-21,179 |
e-miNY Crude Oil(NYM) |
May17 |
170410 |
52.300 |
53.175 |
52.275 |
53.075 |
+0.825 |
12,761 |
2,673 |
+22 |
Jun17 |
170410 |
52.725 |
53.550 |
52.700 |
53.475 |
+0.825 |
566 |
755 |
+50 |
Jul17 |
170410 |
53.150 |
53.825 |
53.000 |
53.800 |
+0.850 |
71 |
254 |
+4 |
Aug17 |
170410 |
54.000 |
54.000 |
54.000 |
54.000 |
+0.850 |
11 |
36 |
-3 |
Sep17 |
170410 |
54.175 |
54.175 |
54.175 |
54.175 |
+0.875 |
7 |
113 |
+1 |
Oct17 |
170410 |
54.300 |
54.300 |
54.300 |
54.300 |
+0.875 |
9 |
6 |
+2 |
Nov17 |
170410 |
54.375 |
54.375 |
54.375 |
54.375 |
+0.850 |
5 |
106 |
+0 |
Dec17 |
170410 |
53.900 |
54.400 |
53.900 |
54.400 |
+0.825 |
40 |
191 |
+6 |
Jan18 |
170410 |
54.425 |
54.425 |
54.425 |
54.425 |
+0.825 |
4 |
87 |
-4 |
Feb18 |
170410 |
54.400 |
54.400 |
54.400 |
54.400 |
+0.800 |
4 |
47 |
-4 |
Total Volume and Open Interest |
13,479 |
4,404 |
+73 |
NY Harbor ULSD(NYM) |
May17 |
170410 |
162.96 |
165.05 |
162.84 |
164.73 |
+1.89 |
57,232 |
105,877 |
-5,792 |
Jun17 |
170410 |
163.84 |
165.79 |
163.44 |
165.44 |
+2.00 |
35,380 |
89,327 |
+2,472 |
Jul17 |
170410 |
164.29 |
166.55 |
164.29 |
166.20 |
+2.04 |
20,510 |
52,579 |
+734 |
Aug17 |
170410 |
165.33 |
167.27 |
165.33 |
167.08 |
+2.10 |
6,686 |
23,988 |
-228 |
Sep17 |
170410 |
166.53 |
168.46 |
166.18 |
168.13 |
+2.15 |
7,139 |
28,843 |
+1,293 |
Oct17 |
170410 |
168.19 |
169.34 |
168.07 |
169.16 |
+2.16 |
2,093 |
9,671 |
-280 |
Nov17 |
170410 |
169.03 |
170.12 |
168.91 |
170.12 |
+2.15 |
1,756 |
10,487 |
-650 |
Dec17 |
170410 |
169.61 |
171.24 |
169.61 |
170.94 |
+2.16 |
5,853 |
59,181 |
+191 |
Jan18 |
170410 |
171.14 |
171.80 |
170.86 |
171.80 |
+2.16 |
843 |
8,133 |
+388 |
Feb18 |
170410 |
171.50 |
172.16 |
171.24 |
172.16 |
+2.15 |
162 |
3,526 |
+8 |
Mar18 |
170410 |
171.25 |
171.89 |
170.99 |
171.89 |
+2.12 |
204 |
4,266 |
+0 |
Apr18 |
170410 |
170.35 |
170.93 |
170.10 |
170.93 |
+2.10 |
360 |
2,190 |
-134 |
May18 |
170410 |
169.60 |
170.09 |
169.55 |
170.09 |
+2.06 |
43 |
1,335 |
+16 |
Jun18 |
170410 |
168.69 |
169.64 |
168.69 |
169.64 |
+2.03 |
305 |
12,225 |
+58 |
Total Volume and Open Interest |
138,678 |
425,648 |
-1,911 |
RBOB Gasoline(NYM) |
May17 |
170410 |
174.66 |
176.15 |
174.40 |
175.81 |
+1.19 |
68,383 |
113,656 |
-5,039 |
Jun17 |
170410 |
174.75 |
175.98 |
174.15 |
175.68 |
+1.41 |
46,933 |
85,278 |
+5,339 |
Jul17 |
170410 |
173.61 |
175.36 |
173.46 |
175.06 |
+1.52 |
25,065 |
45,812 |
+738 |
Aug17 |
170410 |
172.21 |
173.68 |
172.19 |
173.62 |
+1.58 |
8,953 |
24,379 |
-147 |
Sep17 |
170410 |
169.68 |
171.44 |
169.68 |
171.34 |
+1.61 |
9,665 |
32,515 |
+1,295 |
Oct17 |
170410 |
158.00 |
158.51 |
156.76 |
158.51 |
+1.70 |
4,026 |
19,638 |
+299 |
Nov17 |
170410 |
154.09 |
155.46 |
153.75 |
155.45 |
+1.68 |
1,655 |
12,712 |
-67 |
Dec17 |
170410 |
151.83 |
153.38 |
151.55 |
153.30 |
+1.68 |
3,223 |
34,029 |
-22 |
Jan18 |
170410 |
151.41 |
152.75 |
151.41 |
152.75 |
+1.68 |
155 |
4,729 |
+5 |
Feb18 |
170410 |
152.22 |
153.50 |
152.20 |
153.50 |
+1.65 |
46 |
2,136 |
+1 |
Total Volume and Open Interest |
169,106 |
397,044 |
+2,656 |
e-miNY RBOB Gasoline(NYM) |
May17 |
170410 |
175.81 |
175.81 |
175.81 |
175.81 |
+1.19 |
0 |
1 |
+0 |
Jun17 |
170410 |
175.68 |
175.68 |
175.68 |
175.68 |
+1.41 |
|
|
|
Jul17 |
170410 |
175.06 |
175.06 |
175.06 |
175.06 |
+1.52 |
|
|
|
Aug17 |
170410 |
173.62 |
173.62 |
173.62 |
173.62 |
+1.58 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May17 |
170410 |
3.240 |
3.293 |
3.228 |
3.238 |
-0.023 |
170,783 |
262,918 |
-29,446 |
Jun17 |
170410 |
3.315 |
3.366 |
3.301 |
3.309 |
-0.022 |
89,305 |
134,249 |
-1,298 |
Jul17 |
170410 |
3.385 |
3.437 |
3.371 |
3.380 |
-0.022 |
53,573 |
160,027 |
+895 |
Aug17 |
170410 |
3.400 |
3.461 |
3.393 |
3.406 |
-0.019 |
23,192 |
63,513 |
-661 |
Sep17 |
170410 |
3.399 |
3.447 |
3.386 |
3.396 |
-0.015 |
22,007 |
111,359 |
+4,505 |
Oct17 |
170410 |
3.413 |
3.459 |
3.399 |
3.409 |
-0.014 |
24,263 |
125,015 |
+681 |
Nov17 |
170410 |
3.441 |
3.504 |
3.441 |
3.458 |
-0.012 |
9,054 |
45,894 |
+48 |
Dec17 |
170410 |
3.562 |
3.609 |
3.562 |
3.583 |
-0.007 |
10,633 |
61,050 |
+1,177 |
Jan18 |
170410 |
3.645 |
3.694 |
3.638 |
3.654 |
-0.006 |
13,919 |
87,324 |
-1,727 |
Feb18 |
170410 |
3.603 |
3.655 |
3.595 |
3.614 |
-0.005 |
7,743 |
36,048 |
+2,136 |
Mar18 |
170410 |
3.501 |
3.555 |
3.501 |
3.514 |
-0.007 |
9,862 |
57,262 |
+253 |
Apr18 |
170410 |
2.896 |
2.921 |
2.886 |
2.908 |
+0.005 |
12,019 |
86,308 |
+1,104 |
May18 |
170410 |
2.826 |
2.851 |
2.820 |
2.838 |
+0.005 |
5,359 |
26,427 |
+209 |
Jun18 |
170410 |
2.853 |
2.859 |
2.842 |
2.856 |
+0.005 |
1,492 |
16,893 |
+580 |
Jul18 |
170410 |
2.870 |
2.885 |
2.861 |
2.875 |
+0.004 |
637 |
18,615 |
+37 |
Aug18 |
170410 |
2.860 |
2.877 |
2.860 |
2.877 |
+0.004 |
1,863 |
15,074 |
+690 |
Total Volume and Open Interest |
463,771 |
1,414,947 |
-19,286 |
Brent Crude Oil(ICE) |
Jun17 |
170410 |
55.19 |
56.05 |
55.19 |
55.98 |
+0.74 |
317,775 |
551,460 |
-9,899 |
Jul17 |
170410 |
55.55 |
56.40 |
55.48 |
56.32 |
+0.79 |
120,061 |
342,925 |
+13,889 |
Aug17 |
170410 |
55.69 |
56.61 |
55.68 |
56.54 |
+0.82 |
60,867 |
155,472 |
+5,244 |
Sep17 |
170410 |
55.78 |
56.71 |
55.77 |
56.67 |
+0.85 |
54,756 |
198,598 |
-1,040 |
Oct17 |
170410 |
55.82 |
56.80 |
55.79 |
56.73 |
+0.86 |
28,078 |
110,431 |
-545 |
Nov17 |
170410 |
55.86 |
56.77 |
55.84 |
56.75 |
+0.86 |
17,941 |
69,095 |
+1,515 |
Dec17 |
170410 |
55.83 |
56.79 |
55.78 |
56.73 |
+0.86 |
100,990 |
265,902 |
+6,067 |
Jan18 |
170410 |
55.80 |
56.70 |
55.75 |
56.70 |
+0.85 |
4,040 |
45,226 |
-27 |
Feb18 |
170410 |
55.92 |
56.65 |
55.75 |
56.65 |
+0.84 |
3,778 |
34,301 |
+417 |
Mar18 |
170410 |
56.67 |
57.05 |
56.57 |
56.57 |
+0.83 |
6,881 |
39,058 |
+2,948 |
Apr18 |
170410 |
55.80 |
56.49 |
55.80 |
56.49 |
+0.82 |
954 |
19,453 |
+44 |
May18 |
170410 |
56.24 |
56.40 |
56.00 |
56.40 |
+0.82 |
881 |
19,889 |
+117 |
Jun18 |
170410 |
55.60 |
56.31 |
55.43 |
56.29 |
+0.82 |
16,870 |
89,688 |
+2,275 |
Jul18 |
170410 |
56.20 |
56.20 |
56.20 |
56.20 |
+0.81 |
609 |
13,672 |
+188 |
Total Volume and Open Interest |
771,127 |
2,407,745 |
+23,710 |
Gas Oil(ICE) |
Apr17 |
170410 |
488.00 |
495.75 |
487.75 |
493.50 |
+5.75 |
38,271 |
71,691 |
-12,387 |
May17 |
170410 |
489.50 |
497.50 |
489.50 |
495.25 |
+6.00 |
99,302 |
163,257 |
+12,111 |
Jun17 |
170410 |
489.75 |
498.50 |
489.75 |
496.50 |
+6.25 |
68,058 |
136,908 |
+3,236 |
Jul17 |
170410 |
491.25 |
499.25 |
491.25 |
497.75 |
+6.00 |
33,138 |
95,249 |
+5,140 |
Aug17 |
170410 |
493.00 |
501.50 |
493.00 |
499.50 |
+6.00 |
22,466 |
53,657 |
-2,393 |
Sep17 |
170410 |
496.50 |
503.50 |
496.50 |
501.50 |
+6.25 |
12,928 |
50,003 |
+2,562 |
Oct17 |
170410 |
497.50 |
505.25 |
497.50 |
504.00 |
+6.25 |
2,359 |
42,075 |
+178 |
Nov17 |
170410 |
498.00 |
506.50 |
498.00 |
504.75 |
+6.50 |
1,313 |
18,209 |
-189 |
Dec17 |
170410 |
498.25 |
506.50 |
498.25 |
505.00 |
+6.50 |
16,990 |
87,442 |
-1,161 |
Jan18 |
170410 |
501.25 |
508.00 |
501.25 |
506.25 |
+6.50 |
1,306 |
16,591 |
-311 |
Total Volume and Open Interest |
310,101 |
920,531 |
+7,123 |
Ethanol(CBOT) |
May17 |
170410 |
1.635 |
1.654 |
1.615 |
1.651 |
+0.022 |
264 |
3,008 |
-25 |
Jun17 |
170410 |
1.597 |
1.630 |
1.597 |
1.625 |
+0.017 |
169 |
962 |
+65 |
Jul17 |
170410 |
1.594 |
1.598 |
1.592 |
1.597 |
+0.010 |
51 |
268 |
+13 |
Aug17 |
170410 |
1.569 |
1.580 |
1.569 |
1.578 |
+0.005 |
22 |
453 |
+11 |
Sep17 |
170410 |
1.571 |
1.571 |
1.571 |
1.571 |
+0.005 |
0 |
81 |
+0 |
Oct17 |
170410 |
1.553 |
1.553 |
1.553 |
1.553 |
+0.005 |
0 |
182 |
+0 |
Nov17 |
170410 |
1.530 |
1.530 |
1.530 |
1.530 |
+0.005 |
5 |
94 |
+5 |
Dec17 |
170410 |
1.513 |
1.513 |
1.513 |
1.513 |
+0.005 |
0 |
20 |
+0 |
Total Volume and Open Interest |
511 |
5,070 |
+69 |
WTI Crude Oil(ICE) |
May17 |
170410 |
52.53 |
53.18 |
52.32 |
53.08 |
+0.84 |
55,924 |
55,856 |
-4,388 |
Jun17 |
170410 |
52.93 |
53.57 |
52.70 |
53.48 |
+0.84 |
96,543 |
119,674 |
-1,519 |
Jul17 |
170410 |
53.00 |
53.85 |
53.00 |
53.80 |
+0.85 |
40,173 |
60,548 |
+508 |
Aug17 |
170410 |
53.33 |
54.05 |
53.30 |
54.01 |
+0.85 |
12,247 |
23,917 |
+645 |
Sep17 |
170410 |
53.55 |
54.17 |
53.45 |
54.17 |
+0.86 |
9,669 |
41,739 |
+91 |
Oct17 |
170410 |
53.65 |
54.30 |
53.58 |
54.29 |
+0.86 |
3,914 |
20,454 |
+242 |
Nov17 |
170410 |
53.66 |
54.38 |
53.66 |
54.37 |
+0.85 |
2,652 |
5,803 |
+328 |
Dec17 |
170410 |
53.94 |
54.42 |
53.83 |
54.41 |
+0.83 |
20,245 |
115,045 |
-340 |
Jan18 |
170410 |
54.18 |
54.42 |
54.18 |
54.42 |
+0.82 |
1,041 |
5,040 |
+4 |
Feb18 |
170410 |
54.39 |
54.39 |
54.39 |
54.39 |
+0.80 |
608 |
4,200 |
-76 |
Mar18 |
170410 |
54.34 |
54.34 |
54.34 |
54.34 |
+0.79 |
549 |
9,335 |
-23 |
Apr18 |
170410 |
54.27 |
54.27 |
54.27 |
54.27 |
+0.78 |
345 |
2,284 |
+36 |
May18 |
170410 |
54.19 |
54.19 |
54.19 |
54.19 |
+0.76 |
214 |
1,049 |
-20 |
Jun18 |
170410 |
53.66 |
54.11 |
53.55 |
54.11 |
+0.74 |
2,156 |
35,151 |
+89 |
Jul18 |
170410 |
54.01 |
54.01 |
54.01 |
54.01 |
+0.72 |
0 |
347 |
+0 |
Aug18 |
170410 |
53.92 |
53.92 |
53.92 |
53.92 |
+0.71 |
11 |
1,568 |
-10 |
Total Volume and Open Interest |
250,740 |
635,725 |
-4,142 |
US Dollar Index(ICE) |
Jun17 |
170410 |
101.120 |
101.265 |
100.870 |
100.952 |
-0.165 |
37,150 |
70,892 |
+3,140 |
Sep17 |
170410 |
101.010 |
101.090 |
100.750 |
100.787 |
-0.160 |
204 |
1,034 |
+31 |
Dec17 |
170410 |
100.815 |
100.950 |
100.613 |
100.613 |
-0.160 |
12 |
429 |
+4 |
Total Volume and Open Interest |
37,366 |
72,404 |
+3,175 |
Australian Dollar(CME) |
Jun17 |
170410 |
74.90 |
74.99 |
74.67 |
74.91 |
+0.06 |
105,721 |
128,531 |
-1,434 |
Sep17 |
170410 |
74.85 |
74.88 |
74.57 |
74.81 |
+0.06 |
94 |
1,009 |
+0 |
Dec17 |
170410 |
74.50 |
74.73 |
74.46 |
74.73 |
+0.06 |
3 |
67 |
+3 |
Total Volume and Open Interest |
105,958 |
130,285 |
-1,421 |
British Pound(CME) |
Jun17 |
170410 |
123.94 |
124.51 |
123.88 |
124.39 |
+0.38 |
125,394 |
243,948 |
+2,152 |
Sep17 |
170410 |
124.30 |
124.82 |
124.22 |
124.73 |
+0.39 |
157 |
543 |
-31 |
Dec17 |
170410 |
125.10 |
125.14 |
124.62 |
125.10 |
+0.40 |
2 |
214 |
+1 |
Total Volume and Open Interest |
125,793 |
245,500 |
+2,128 |
Canadian Dollar(CME) |
Jun17 |
170410 |
74.65 |
75.15 |
74.54 |
75.09 |
+0.48 |
72,544 |
127,118 |
-4,905 |
Sep17 |
170410 |
74.76 |
75.24 |
74.65 |
75.20 |
+0.48 |
199 |
2,008 |
+39 |
Dec17 |
170410 |
75.16 |
75.33 |
74.80 |
75.32 |
+0.47 |
41 |
1,633 |
+19 |
Mar18 |
170410 |
75.43 |
75.43 |
75.43 |
75.43 |
+0.46 |
5 |
107 |
+5 |
Total Volume and Open Interest |
72,981 |
131,809 |
-4,802 |
Japanese Yen(CME) |
Jun17 |
170410 |
90.25 |
90.49 |
89.85 |
90.37 |
+0.16 |
244,774 |
190,799 |
-123 |
Sep17 |
170410 |
90.52 |
90.87 |
90.25 |
90.75 |
+0.15 |
634 |
1,491 |
+461 |
Dec17 |
170410 |
91.28 |
91.28 |
90.78 |
91.22 |
+0.15 |
2 |
183 |
+2 |
Total Volume and Open Interest |
246,180 |
193,770 |
+515 |
Swiss Franc(CME) |
Jun17 |
170410 |
99.41 |
99.67 |
99.34 |
99.56 |
+0.05 |
21,040 |
44,491 |
+2,854 |
Sep17 |
170410 |
100.00 |
100.27 |
99.96 |
100.16 |
+0.04 |
0 |
140 |
+0 |
Dec17 |
170410 |
100.85 |
100.87 |
100.69 |
100.85 |
+0.07 |
0 |
9 |
+0 |
Total Volume and Open Interest |
21,040 |
44,646 |
+2,854 |
EuroFX(CME) |
Jun17 |
170410 |
106.15 |
106.42 |
106.04 |
106.30 |
+0.07 |
204,215 |
409,124 |
+12,069 |
Sep17 |
170410 |
106.65 |
106.93 |
106.56 |
106.81 |
+0.07 |
257 |
2,281 |
+56 |
Dec17 |
170410 |
107.20 |
107.45 |
107.15 |
107.35 |
+0.06 |
20 |
400 |
+8 |
Total Volume and Open Interest |
205,500 |
413,326 |
+12,400 |
Mexican Peso(CME) |
Apr17 |
170410 |
534.88 |
534.88 |
534.88 |
534.88 |
+0.25 |
|
|
|
May17 |
170410 |
532.75 |
532.75 |
532.75 |
532.75 |
+0.50 |
|
|
|
Total Volume and Open Interest |
47,536 |
209,005 |
+4,106 |
Brazilian Real(CME) |
May17 |
170410 |
316.80 |
318.00 |
316.10 |
317.25 |
+1.75 |
1,106 |
21,320 |
+5 |
Jun17 |
170410 |
314.70 |
315.50 |
313.90 |
315.00 |
+1.80 |
37 |
5,752 |
-11 |
Jul17 |
170410 |
313.00 |
313.00 |
313.00 |
313.00 |
+1.70 |
|
|
|
Aug17 |
170410 |
311.25 |
311.25 |
311.25 |
311.25 |
+1.70 |
|
|
|
Total Volume and Open Interest |
1,143 |
27,072 |
-6 |
30-Year T-Bonds(CBOT) |
Jun17 |
170410 |
151~120 |
152~030 |
151~030 |
151~250 |
+0~090 |
359,236 |
655,489 |
+860 |
Sep17 |
170410 |
150~130 |
150~260 |
149~290 |
150~170 |
+0~090 |
38 |
111 |
+26 |
Dec17 |
170410 |
150~170 |
150~170 |
150~170 |
150~170 |
+0~090 |
|
|
|
Total Volume and Open Interest |
359,274 |
655,600 |
+886 |
10-Year T-Notes(CBOT) |
Jun17 |
170410 |
124~245 |
125~015 |
124~200 |
124~290 |
+0~030 |
2,067,987 |
3,084,174 |
+17,881 |
Sep17 |
170410 |
124~110 |
124~210 |
124~090 |
124~170 |
+0~035 |
405 |
1,834 |
+257 |
Dec17 |
170410 |
124~170 |
124~170 |
124~170 |
124~170 |
+0~035 |
|
|
|
Total Volume and Open Interest |
2,068,392 |
3,086,008 |
+18,138 |
5-Year T-Notes(CBOT) |
Jun17 |
170410 |
117~254 |
117~314 |
117~224 |
117~286 |
+0~026 |
1,151,290 |
3,002,474 |
-18,979 |
Sep17 |
170410 |
117~096 |
117~114 |
117~052 |
117~096 |
+0~026 |
2 |
111 |
+2 |
Dec17 |
170410 |
117~096 |
117~096 |
117~096 |
117~096 |
+0~026 |
|
|
|
Total Volume and Open Interest |
1,151,292 |
3,002,585 |
-18,977 |
2 Year T-Notes(CBOT) |
Jun17 |
170410 |
108~056 |
108~076 |
108~050 |
108~066 |
+0~006 |
403,914 |
1,346,956 |
-7,438 |
Sep17 |
170410 |
108~016 |
108~016 |
108~016 |
108~016 |
+0~006 |
|
|
|
Dec17 |
170410 |
108~016 |
108~016 |
108~016 |
108~016 |
+0~006 |
|
|
|
Total Volume and Open Interest |
403,914 |
1,346,956 |
-7,438 |
Eurodollars(CME) |
Jun17 |
170410 |
98.690 |
98.710 |
98.685 |
98.705 |
+0.015 |
318,038 |
1,436,867 |
+3,970 |
Sep17 |
170410 |
98.550 |
98.575 |
98.540 |
98.565 |
+0.015 |
333,313 |
1,348,752 |
-1,589 |
Dec17 |
170410 |
98.450 |
98.490 |
98.445 |
98.480 |
+0.025 |
554,331 |
1,535,081 |
+28,320 |
Mar18 |
170410 |
98.365 |
98.400 |
98.355 |
98.385 |
+0.015 |
328,405 |
1,116,780 |
-6,588 |
Jun18 |
170410 |
98.260 |
98.295 |
98.245 |
98.280 |
+0.020 |
427,637 |
1,053,063 |
+13,429 |
Sep18 |
170410 |
98.160 |
98.195 |
98.145 |
98.180 |
+0.025 |
371,671 |
807,598 |
+14,006 |
Dec18 |
170410 |
98.040 |
98.090 |
98.025 |
98.065 |
+0.025 |
576,980 |
1,537,193 |
+55,987 |
Mar19 |
170410 |
97.975 |
98.020 |
97.960 |
98.000 |
+0.025 |
310,954 |
711,308 |
+18,909 |
Jun19 |
170410 |
97.910 |
97.960 |
97.895 |
97.935 |
+0.025 |
258,965 |
671,168 |
+4,598 |
Sep19 |
170410 |
97.840 |
97.895 |
97.830 |
97.870 |
+0.025 |
213,977 |
596,082 |
+24,649 |
Dec19 |
170410 |
97.760 |
97.810 |
97.745 |
97.785 |
+0.020 |
216,409 |
605,346 |
-4,902 |
Mar20 |
170410 |
97.710 |
97.765 |
97.700 |
97.740 |
+0.020 |
131,239 |
351,778 |
+5,055 |
Jun20 |
170410 |
97.655 |
97.710 |
97.650 |
97.690 |
+0.020 |
105,116 |
203,600 |
+5,937 |
Sep20 |
170410 |
97.610 |
97.660 |
97.605 |
97.640 |
+0.020 |
86,046 |
181,631 |
-2,525 |
Dec20 |
170410 |
97.550 |
97.600 |
97.540 |
97.580 |
+0.020 |
83,239 |
283,264 |
+2,761 |
Mar21 |
170410 |
97.510 |
97.560 |
97.505 |
97.545 |
+0.020 |
59,277 |
106,111 |
-3,423 |
Jun21 |
170410 |
97.475 |
97.515 |
97.465 |
97.505 |
+0.020 |
43,969 |
107,869 |
-1,164 |
Sep21 |
170410 |
97.425 |
97.470 |
97.420 |
97.460 |
+0.020 |
38,881 |
62,018 |
+749 |
Total Volume and Open Interest |
4,569,474 |
13,220,674 |
+153,662 |
Ultra T-Bond(CBOT) |
Jun17 |
170410 |
160~31 |
162~01 |
160~21 |
161~21 |
+0~13 |
117,855 |
719,587 |
+3,255 |
Sep17 |
170410 |
160~18 |
160~26 |
159~24 |
160~18 |
+0~13 |
164 |
775 |
+164 |
Dec17 |
170410 |
160~18 |
160~18 |
160~18 |
160~18 |
+0~13 |
|
|
|
Total Volume and Open Interest |
118,019 |
720,362 |
+3,419 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170410 |
134~035 |
134~165 |
133~305 |
134~110 |
+0~050 |
57,681 |
349,363 |
-2,520 |
Sep17 |
170410 |
133~190 |
133~190 |
133~190 |
133~190 |
+0~050 |
|
|
|
Dec17 |
170410 |
133~190 |
133~190 |
133~190 |
133~190 |
+0~050 |
|
|
|
Total Volume and Open Interest |
57,681 |
349,363 |
-2,520 |
30 Day Federal Funds(CBOT) |
Apr17 |
170410 |
99.105 |
99.107 |
99.105 |
99.107 |
unch |
11,707 |
431,970 |
-1,402 |
May17 |
170410 |
99.095 |
99.100 |
99.095 |
99.095 |
unch |
18,575 |
249,970 |
-2,890 |
Jun17 |
170410 |
99.010 |
99.025 |
99.005 |
99.015 |
unch |
34,034 |
76,111 |
+6,516 |
Jul17 |
170410 |
98.940 |
98.960 |
98.935 |
98.945 |
+0.005 |
75,711 |
137,500 |
+7,704 |
Aug17 |
170410 |
98.920 |
98.945 |
98.920 |
98.930 |
+0.010 |
25,891 |
107,279 |
+4,489 |
Sep17 |
170410 |
98.875 |
98.900 |
98.875 |
98.890 |
+0.010 |
9,581 |
30,233 |
+51 |
Total Volume and Open Interest |
325,272 |
1,619,312 |
+30,148 |
Japanese Govt Bonds(SGX) |
Jun17 |
170410 |
150.56 |
150.61 |
150.46 |
150.58 |
+0.01 |
1,393 |
16,115 |
-1 |
Sep17 |
170410 |
150.58 |
150.58 |
150.58 |
150.58 |
+0.01 |
|
|
|
Dec17 |
170410 |
150.58 |
150.58 |
150.58 |
150.58 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,393 |
16,115 |
-1 |
Euro-Buxl(EUREX) |
Jun17 |
170410 |
171.58 |
173.48 |
171.48 |
172.64 |
+0.44 |
35,896 |
183,487 |
+728 |
Sep17 |
170410 |
169.88 |
171.72 |
169.88 |
170.88 |
+0.44 |
187 |
2,471 |
+2 |
Dec17 |
170410 |
169.10 |
169.10 |
169.10 |
169.10 |
+0.44 |
|
|
|
Total Volume and Open Interest |
36,083 |
185,958 |
+730 |
Euro-Bund(EUREX) |
Jun17 |
170410 |
162.59 |
163.30 |
162.59 |
162.99 |
+0.14 |
595,785 |
1,939,881 |
-7,795 |
Sep17 |
170410 |
164.57 |
165.18 |
164.57 |
164.87 |
+0.12 |
4,374 |
48,246 |
+4,517 |
Dec17 |
170410 |
161.99 |
161.99 |
161.99 |
161.99 |
+0.14 |
0 |
1 |
+0 |
Total Volume and Open Interest |
600,159 |
1,988,128 |
-3,278 |
Euro-Bobl(EUREX) |
Jun17 |
170410 |
132.31 |
132.65 |
132.31 |
132.55 |
+0.11 |
341,034 |
1,320,202 |
-1,135 |
Sep17 |
170410 |
133.30 |
133.32 |
133.22 |
133.29 |
+0.09 |
1,532 |
15,108 |
+220 |
Dec17 |
170410 |
132.25 |
132.25 |
132.25 |
132.25 |
+0.11 |
|
|
|
Total Volume and Open Interest |
342,566 |
1,335,310 |
-915 |
Euro-Schatz(EUREX) |
Jun17 |
170410 |
112.39 |
112.49 |
112.39 |
112.46 |
+0.06 |
169,338 |
1,281,242 |
+16,062 |
Sep17 |
170410 |
112.28 |
112.28 |
112.28 |
112.28 |
+0.06 |
0 |
50 |
+0 |
Dec17 |
170410 |
113.26 |
113.26 |
113.26 |
113.26 |
+0.06 |
|
|
|
Total Volume and Open Interest |
169,338 |
1,281,292 |
+16,062 |
3-Mth Euribor(EUREX) |
Jun17 |
170410 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
201 |
34,138 |
+6 |
Sep17 |
170410 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
4,945 |
+3 |
Dec17 |
170410 |
100.280 |
100.285 |
100.280 |
100.285 |
+0.005 |
1 |
6,412 |
+2 |
Total Volume and Open Interest |
324 |
71,887 |
+161 |
Long Gilt(LIFFE) |
Jun17 |
170410 |
127~30 |
128~08 |
127~26 |
128~02 |
-0~06 |
135,557 |
685,705 |
-2,174 |
Sep17 |
170410 |
127~02 |
127~02 |
127~02 |
127~02 |
-0~05 |
0 |
2 |
+0 |
Total Volume and Open Interest |
135,557 |
685,707 |
-2,174 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170410 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
16,475 |
482,960 |
-3,765 |
Sep17 |
170410 |
99.61 |
99.61 |
99.60 |
99.61 |
unch |
34,985 |
480,746 |
-471 |
Dec17 |
170410 |
99.57 |
99.59 |
99.57 |
99.58 |
unch |
42,644 |
403,163 |
+1,073 |
Mar18 |
170410 |
99.54 |
99.56 |
99.54 |
99.55 |
unch |
62,144 |
311,548 |
+13,141 |
Jun18 |
170410 |
99.50 |
99.53 |
99.50 |
99.52 |
+0.01 |
59,706 |
338,689 |
+10,833 |
Sep18 |
170410 |
99.46 |
99.49 |
99.46 |
99.48 |
+0.01 |
55,352 |
216,138 |
+3,666 |
Total Volume and Open Interest |
622,518 |
3,202,403 |
+14,233 |
3-Mth Euribor(LIFFE) |
Jun17 |
170410 |
100.320 |
100.325 |
100.315 |
100.325 |
+0.005 |
47,624 |
483,962 |
+5,652 |
Sep17 |
170410 |
100.300 |
100.305 |
100.295 |
100.305 |
+0.005 |
49,693 |
441,965 |
+4,946 |
Dec17 |
170410 |
100.275 |
100.285 |
100.275 |
100.285 |
+0.005 |
47,951 |
331,053 |
+1,025 |
Total Volume and Open Interest |
770,068 |
3,939,264 |
+23,753 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170410 |
98.25 |
98.26 |
98.24 |
98.26 |
unch |
27,381 |
156,939 |
-9,447 |
Sep17 |
170410 |
98.27 |
98.28 |
98.24 |
98.27 |
unch |
34,713 |
189,416 |
+4,110 |
Dec17 |
170410 |
98.25 |
98.27 |
98.22 |
98.25 |
unch |
43,744 |
228,863 |
-8,996 |
Mar18 |
170410 |
98.20 |
98.23 |
98.16 |
98.20 |
unch |
32,271 |
136,781 |
-3,101 |
Jun18 |
170410 |
98.14 |
98.17 |
98.10 |
98.13 |
-0.01 |
34,301 |
115,916 |
-2,076 |
Sep18 |
170410 |
98.06 |
98.09 |
98.02 |
98.06 |
-0.01 |
19,864 |
82,867 |
+447 |
Dec18 |
170410 |
97.99 |
98.02 |
97.94 |
97.99 |
unch |
8,005 |
47,949 |
-49 |
Mar19 |
170410 |
97.91 |
97.94 |
97.85 |
97.91 |
unch |
2,959 |
29,401 |
-733 |
Jun19 |
170410 |
97.79 |
97.84 |
97.79 |
97.84 |
unch |
22 |
7,838 |
-18 |
Sep19 |
170410 |
97.76 |
97.76 |
97.76 |
97.76 |
-0.01 |
149 |
1,046 |
+0 |
Total Volume and Open Interest |
203,541 |
1,002,011 |
-20,141 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170410 |
97.42 |
97.48 |
97.36 |
97.40 |
-0.02 |
169,423 |
972,450 |
-11,114 |
Sep17 |
170410 |
97.40 |
97.40 |
97.40 |
97.40 |
-0.02 |
0 |
219 |
+0 |
Total Volume and Open Interest |
169,423 |
972,669 |
-11,114 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170410 |
98.18 |
98.21 |
98.13 |
98.18 |
-0.01 |
271,391 |
891,367 |
-3,904 |
Sep17 |
170410 |
98.18 |
98.18 |
98.18 |
98.18 |
-0.01 |
|
|
|
Total Volume and Open Interest |
271,391 |
891,367 |
-3,904 |
Gold(CMX) |
Apr17 |
170410 |
1252.7 |
1255.6 |
1246.8 |
1251.1 |
-3.2 |
445 |
1,812 |
-146 |
Jun17 |
170410 |
1255.6 |
1258.9 |
1248.2 |
1253.9 |
-3.4 |
375,412 |
311,597 |
+3,273 |
Aug17 |
170410 |
1259.1 |
1262.0 |
1251.5 |
1257.1 |
-3.5 |
5,374 |
42,972 |
+1,497 |
Oct17 |
170410 |
1261.0 |
1265.0 |
1255.6 |
1260.4 |
-3.5 |
1,224 |
6,454 |
+224 |
Dec17 |
170410 |
1266.3 |
1268.3 |
1258.2 |
1263.8 |
-3.5 |
4,561 |
45,207 |
+655 |
Feb18 |
170410 |
1268.6 |
1271.6 |
1262.0 |
1267.2 |
-3.5 |
893 |
7,802 |
+425 |
Apr18 |
170410 |
1270.6 |
1270.6 |
1270.6 |
1270.6 |
-3.5 |
75 |
1,298 |
+0 |
Jun18 |
170410 |
1274.2 |
1274.2 |
1274.2 |
1274.2 |
-3.5 |
39 |
5,007 |
+10 |
Aug18 |
170410 |
1277.9 |
1277.9 |
1277.9 |
1277.9 |
-3.5 |
0 |
302 |
+0 |
Oct18 |
170410 |
1281.8 |
1281.8 |
1281.8 |
1281.8 |
-3.5 |
2 |
19 |
-1 |
Dec18 |
170410 |
1288.9 |
1288.9 |
1282.6 |
1285.8 |
-3.5 |
125 |
5,922 |
+119 |
Feb19 |
170410 |
1289.8 |
1289.8 |
1289.8 |
1289.8 |
-3.5 |
2 |
2 |
+2 |
Total Volume and Open Interest |
389,816 |
434,800 |
+6,005 |
Silver(CMX) |
May17 |
170410 |
1793.0 |
1802.5 |
1773.5 |
1791.5 |
-23.6 |
118,604 |
148,907 |
-5,378 |
Jul17 |
170410 |
1800.5 |
1809.5 |
1780.5 |
1799.0 |
-23.7 |
13,325 |
44,459 |
+5,039 |
Sep17 |
170410 |
1812.5 |
1812.5 |
1789.0 |
1805.9 |
-23.7 |
2,866 |
8,753 |
-272 |
Dec17 |
170410 |
1821.5 |
1826.5 |
1798.5 |
1815.9 |
-23.7 |
2,686 |
17,378 |
+630 |
Mar18 |
170410 |
1818.0 |
1826.1 |
1818.0 |
1826.1 |
-23.8 |
23 |
475 |
+13 |
May18 |
170410 |
1834.8 |
1834.8 |
1834.8 |
1834.8 |
-23.8 |
0 |
32 |
+0 |
Jul18 |
170410 |
1841.0 |
1842.4 |
1838.0 |
1842.4 |
-23.8 |
76 |
190 |
+75 |
Total Volume and Open Interest |
137,671 |
221,867 |
+5 |
Platinum(NYMEX) |
Apr17 |
170410 |
947.4 |
947.4 |
937.5 |
937.5 |
-21.5 |
1 |
141 |
-28 |
Jul17 |
170410 |
954.4 |
957.5 |
938.4 |
940.0 |
-22.6 |
19,461 |
59,684 |
-408 |
Oct17 |
170410 |
958.6 |
959.4 |
942.5 |
943.9 |
-22.5 |
204 |
3,567 |
+103 |
Jan18 |
170410 |
961.6 |
961.6 |
948.2 |
948.2 |
-22.0 |
6 |
364 |
+4 |
Total Volume and Open Interest |
19,741 |
63,964 |
-288 |
Palladium(NYMEX) |
Jun17 |
170410 |
801.45 |
802.40 |
786.50 |
790.00 |
-13.70 |
3,720 |
33,275 |
-51 |
Sep17 |
170410 |
799.00 |
799.70 |
788.35 |
790.35 |
-13.70 |
92 |
1,320 |
+69 |
Dec17 |
170410 |
791.10 |
791.10 |
791.10 |
791.10 |
-13.70 |
0 |
26 |
+0 |
Total Volume and Open Interest |
3,813 |
34,626 |
+18 |
Copper(CMX) |
May17 |
170410 |
264.35 |
264.55 |
259.90 |
260.40 |
-4.30 |
97,257 |
113,744 |
-5,978 |
Jul17 |
170410 |
265.95 |
266.05 |
261.30 |
261.85 |
-4.40 |
25,121 |
72,491 |
+3,604 |
Sep17 |
170410 |
267.35 |
267.35 |
262.90 |
263.30 |
-4.45 |
9,025 |
26,160 |
+1,654 |
Dec17 |
170410 |
269.05 |
269.05 |
264.75 |
265.10 |
-4.45 |
4,202 |
32,489 |
+1,145 |
Mar18 |
170410 |
266.35 |
266.80 |
266.35 |
266.40 |
-4.55 |
1,824 |
11,135 |
+1,261 |
Total Volume and Open Interest |
138,821 |
286,596 |
+2,321 |
E-mini DJIA Index(CBOT) |
Jun17 |
170410 |
20609 |
20691 |
20551 |
20598 |
-1 |
166,432 |
130,128 |
+1,131 |
Sep17 |
170410 |
20550 |
20627 |
20503 |
20544 |
-2 |
45 |
292 |
+0 |
Dec17 |
170410 |
20541 |
20546 |
20483 |
20503 |
-2 |
0 |
29 |
+0 |
Mar18 |
170410 |
20473 |
20473 |
20473 |
20473 |
-2 |
|
|
|
Total Volume and Open Interest |
166,477 |
130,449 |
+1,131 |
S & P 500(CME) |
Jun17 |
170410 |
2352.90 |
2363.00 |
2348.50 |
2352.50 |
+0.30 |
1,079 |
55,056 |
-849 |
Sep17 |
170410 |
2349.70 |
2359.40 |
2345.40 |
2349.70 |
+0.30 |
0 |
90 |
+0 |
Dec17 |
170410 |
2347.60 |
2357.30 |
2343.30 |
2347.60 |
+0.30 |
0 |
1 |
+1 |
Mar18 |
170410 |
2345.60 |
2355.30 |
2341.30 |
2345.60 |
+0.30 |
|
|
|
Total Volume and Open Interest |
1,079 |
55,147 |
-848 |
S & P 500 E-Mini(CME) |
Jun17 |
170410 |
2351.75 |
2363.25 |
2347.50 |
2352.50 |
+0.25 |
1,473,460 |
2,860,278 |
+10,597 |
Sep17 |
170410 |
2350.00 |
2360.00 |
2345.00 |
2349.75 |
+0.25 |
2,022 |
6,122 |
-46 |
Dec17 |
170410 |
2347.00 |
2358.00 |
2343.00 |
2347.50 |
+0.25 |
2,251 |
2,712 |
+497 |
Mar18 |
170410 |
2342.00 |
2354.00 |
2342.00 |
2345.50 |
+0.25 |
4 |
18 |
+0 |
Total Volume and Open Interest |
1,477,737 |
2,869,130 |
+11,048 |
NASDAQ 100 E-Mini(CME) |
Jun17 |
170410 |
5420.75 |
5443.75 |
5405.75 |
5422.25 |
+1.00 |
243,807 |
245,227 |
+886 |
Sep17 |
170410 |
5426.00 |
5446.00 |
5412.75 |
5427.50 |
+1.00 |
295 |
507 |
+17 |
Dec17 |
170410 |
5436.00 |
5443.00 |
5421.25 |
5429.00 |
+1.00 |
0 |
32 |
+0 |
Total Volume and Open Interest |
244,102 |
245,781 |
+903 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170410 |
1704.70 |
1718.70 |
1701.30 |
1709.30 |
+4.10 |
14,954 |
94,689 |
+26 |
Sep17 |
170410 |
1707.90 |
1715.40 |
1702.60 |
1707.90 |
+4.10 |
|
|
|
Dec17 |
170410 |
1704.60 |
1705.10 |
1704.60 |
1704.60 |
+4.10 |
|
|
|
Total Volume and Open Interest |
14,954 |
94,689 |
+26 |
Volatility Index(CBOE) |
Apr17 |
170410 |
14.05 |
15.05 |
13.75 |
15.03 |
+1.00 |
153,606 |
204,078 |
-11,865 |
May17 |
170410 |
13.83 |
14.33 |
13.70 |
14.33 |
+0.45 |
101,974 |
170,630 |
+13,617 |
Jun17 |
170410 |
14.55 |
14.83 |
14.40 |
14.78 |
+0.25 |
29,035 |
53,503 |
+2,474 |
Jul17 |
170410 |
15.23 |
15.50 |
15.15 |
15.43 |
+0.20 |
9,022 |
35,999 |
-362 |
Total Volume and Open Interest |
304,146 |
527,412 |
+4,261 |
S & P 600(CME) |
Jun17 |
170410 |
830.20 |
830.20 |
830.20 |
830.20 |
+2.50 |
|
|
|
Sep17 |
170410 |
828.90 |
828.90 |
828.90 |
828.90 |
+2.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun17 |
170410 |
1360.70 |
1376.80 |
1359.30 |
1364.40 |
+2.60 |
139,984 |
399,572 |
-247,099 |
Sep17 |
170410 |
1365.70 |
1372.50 |
1361.00 |
1362.90 |
+2.60 |
151,234 |
445,512 |
+122,991 |
Dec17 |
170410 |
1361.40 |
1361.40 |
1361.40 |
1361.40 |
+2.60 |
168,199 |
452,769 |
+135,757 |
Total Volume and Open Interest |
144,867 |
564,542 |
+2,211 |
Nikkei 225(CME) |
Jun17 |
170410 |
18840 |
18910 |
18750 |
18810 |
-30 |
21,992 |
40,375 |
+482 |
Sep17 |
170410 |
18850 |
18925 |
18790 |
18835 |
-45 |
20 |
46 |
+20 |
Total Volume and Open Interest |
22,012 |
40,421 |
+502 |
Nikkei 225(SGX) |
Jun17 |
170410 |
18720 |
18855 |
18630 |
18790 |
+70 |
130,139 |
188,888 |
+898 |
Sep17 |
170410 |
18690 |
18800 |
18615 |
18755 |
+65 |
168 |
930 |
+37 |
Dec17 |
170410 |
18645 |
18645 |
18645 |
18645 |
+70 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
130,655 |
199,246 |
+1,158 |
Nikkei 225 Mini(JPX) |
Jun17 |
170410 |
18695 |
18855 |
18630 |
18800 |
+190 |
754,003 |
397,271 |
+3,437 |
Sep17 |
170410 |
18650 |
18820 |
18585 |
18760 |
+190 |
4,803 |
6,882 |
+75 |
Dec17 |
170410 |
18545 |
18685 |
18450 |
18630 |
+80 |
742 |
2,574 |
-67 |
Total Volume and Open Interest |
1,097,244 |
559,750 |
+31,292 |
Nikkei 225(JPX) |
Jun17 |
170410 |
18700 |
18860 |
18630 |
18800 |
+190 |
59,030 |
338,769 |
+2,209 |
Sep17 |
170410 |
18690 |
18810 |
18590 |
18760 |
+190 |
348 |
14,485 |
+596 |
Dec17 |
170410 |
18630 |
18670 |
18630 |
18630 |
+180 |
15 |
38,270 |
+1,107 |
Total Volume and Open Interest |
59,396 |
445,944 |
+4,007 |
Nikkei 225(CME) Yen |
Jun17 |
170410 |
18780 |
18850 |
18695 |
18755 |
-30 |
57,060 |
67,544 |
+4,054 |
Sep17 |
170410 |
18705 |
18785 |
18685 |
18715 |
-30 |
0 |
3 |
+0 |
Dec17 |
170410 |
18605 |
18605 |
18605 |
18605 |
-30 |
|
|
|
Total Volume and Open Interest |
57,060 |
67,548 |
+4,054 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170410 |
18760 |
18830 |
18710 |
18760 |
-20 |
0 |
14 |
+0 |
Sep17 |
170410 |
18720 |
18720 |
18720 |
18720 |
-20 |
|
|
|
Dec17 |
170410 |
18610 |
18610 |
18610 |
18610 |
-20 |
|
|
|
Total Volume and Open Interest |
0 |
14 |
+0 |
CAC 40(EURONEXT) |
Apr17 |
170410 |
5130.0 |
5135.0 |
5091.0 |
5102.5 |
-27.0 |
82,794 |
387,968 |
-6,526 |
May17 |
170410 |
5069.5 |
5069.5 |
5030.5 |
5039.5 |
-27.0 |
41 |
9,734 |
-1 |
Jun17 |
170410 |
4996.5 |
4998.0 |
4984.0 |
4989.5 |
-27.5 |
327 |
26,628 |
+24 |
Sep17 |
170410 |
4977.5 |
4977.5 |
4977.5 |
4977.5 |
-26.5 |
10 |
4,010 |
+0 |
Dec17 |
170410 |
4959.5 |
4959.5 |
4959.5 |
4959.5 |
-26.5 |
0 |
2,001 |
+0 |
Mar18 |
170410 |
4950.0 |
4950.0 |
4950.0 |
4950.0 |
-25.0 |
|
|
|
Total Volume and Open Interest |
83,172 |
430,345 |
-6,503 |
Hang Seng Index(HKFE) |
Apr17 |
170410 |
24270 |
24371 |
24215 |
24277 |
+14 |
140,785 |
133,589 |
-2,364 |
May17 |
170410 |
24160 |
24252 |
24111 |
24165 |
+10 |
1,731 |
2,362 |
+528 |
Jun17 |
170410 |
23928 |
24048 |
23915 |
23962 |
+8 |
540 |
16,670 |
+217 |
Total Volume and Open Interest |
143,206 |
156,341 |
-1,642 |
DAX(EUREX) |
Jun17 |
170410 |
12262.5 |
12297.5 |
12200.5 |
12243.5 |
-1.5 |
74,814 |
169,899 |
-2,755 |
Sep17 |
170410 |
12264.0 |
12276.0 |
12194.0 |
12236.0 |
-1.5 |
210 |
5,405 |
+49 |
Dec17 |
170410 |
12228.0 |
12228.0 |
12228.0 |
12228.0 |
-1.5 |
0 |
3,348 |
+0 |
Total Volume and Open Interest |
75,024 |
178,652 |
-2,706 |
Mini-DAX(EUREX) |
Jun17 |
170410 |
12267.0 |
12296.0 |
12201.0 |
12243.5 |
-1.5 |
22,647 |
10,781 |
-171 |
Sep17 |
170410 |
12263.0 |
12275.0 |
12194.0 |
12236.0 |
-1.5 |
42 |
317 |
+25 |
Dec17 |
170410 |
12217.0 |
12229.0 |
12198.0 |
12228.0 |
-1.5 |
1 |
24 |
-1 |
Total Volume and Open Interest |
22,690 |
11,122 |
-147 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170410 |
3429 |
3432 |
3403 |
3416 |
-7 |
1,010,097 |
3,945,416 |
-9,844 |
Sep17 |
170410 |
3417 |
3417 |
3395 |
3407 |
-7 |
116 |
45,668 |
+40 |
Dec17 |
170410 |
3393 |
3395 |
3384 |
3395 |
-7 |
4 |
34,526 |
+0 |
Total Volume and Open Interest |
1,010,217 |
4,025,610 |
-9,804 |
Swiss Market Index(EUREX) |
Jun17 |
170410 |
8552 |
8559 |
8501 |
8532 |
+11 |
29,164 |
202,309 |
-1,928 |
Sep17 |
170410 |
8489 |
8520 |
8489 |
8511 |
+12 |
6 |
4,091 |
+6 |
Dec17 |
170410 |
8465 |
8479 |
8465 |
8479 |
+11 |
4 |
101 |
+1 |
Total Volume and Open Interest |
29,174 |
206,501 |
-1,921 |
FT-SE 100(EURONEXT) |
Jun17 |
170410 |
7300.00 |
7302.50 |
7274.50 |
7293.50 |
+8.00 |
95,101 |
755,068 |
+3,535 |
Sep17 |
170410 |
7231.00 |
7231.00 |
7215.00 |
7229.00 |
+7.50 |
2 |
1,029 |
+0 |
Dec17 |
170410 |
7188.50 |
7188.50 |
7188.50 |
7188.50 |
+7.00 |
2 |
151 |
+1 |
Total Volume and Open Interest |
95,105 |
756,248 |
+3,536 |
SPI 200(SFE) |
Jun17 |
170410 |
5853.0 |
5902.0 |
5847.0 |
5901.0 |
+49.0 |
36,252 |
280,558 |
-167 |
Sep17 |
170410 |
5822.0 |
5847.0 |
5822.0 |
5847.0 |
+50.0 |
1 |
2,135 |
+0 |
Dec17 |
170410 |
5835.0 |
5835.0 |
5835.0 |
5835.0 |
+50.0 |
0 |
1,478 |
+0 |
Total Volume and Open Interest |
36,270 |
285,229 |
-157 |
FTSE MIB(ISE) |
Jun17 |
170410 |
19895.00 |
19915.00 |
19715.00 |
19785.00 |
-85.00 |
19,552 |
37,155 |
-235 |
Sep17 |
170410 |
19720.00 |
19765.00 |
19640.00 |
19708.00 |
-85.00 |
12 |
90 |
+0 |
Dec17 |
170410 |
19601.00 |
19601.00 |
19601.00 |
19601.00 |
-87.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
19,564 |
37,270 |
-235 |
KOSPI 200(KFE) |
Jun17 |
170410 |
279.40 |
279.85 |
277.10 |
277.75 |
-1.60 |
265,332 |
276,059 |
+1,920 |
Sep17 |
170410 |
279.75 |
280.20 |
277.65 |
278.35 |
-1.40 |
473 |
10,197 |
+121 |
Dec17 |
170410 |
279.60 |
279.60 |
279.60 |
279.60 |
-0.30 |
2 |
17,670 |
+1 |
Total Volume and Open Interest |
265,807 |
318,149 |
+1,782 |
GSCI(CME) |
Apr17 |
170410 |
396.50 |
397.40 |
396.10 |
396.90 |
+2.95 |
2,805 |
11,935 |
-2,665 |
May17 |
170410 |
400.05 |
400.40 |
400.05 |
400.05 |
+3.10 |
2,576 |
3,145 |
+2,473 |
Jun17 |
170410 |
401.00 |
401.00 |
401.00 |
401.00 |
+2.95 |
|
|
|
Total Volume and Open Interest |
5,381 |
15,080 |
-192 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|