|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 12, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170412 |
942.25 |
951.50 |
941.25 |
947.75 |
+8.50 |
136,337 |
267,866 |
-9,365 |
Jul17 |
170412 |
953.75 |
962.50 |
952.50 |
958.75 |
+8.00 |
88,174 |
265,005 |
+17,135 |
Aug17 |
170412 |
956.75 |
964.25 |
954.75 |
960.75 |
+8.00 |
8,117 |
29,879 |
+779 |
Sep17 |
170412 |
952.50 |
960.00 |
951.75 |
957.50 |
+7.50 |
2,922 |
7,948 |
+146 |
Nov17 |
170412 |
950.75 |
958.50 |
949.50 |
955.50 |
+7.00 |
36,811 |
161,439 |
+1,201 |
Jan18 |
170412 |
956.75 |
964.00 |
955.75 |
961.25 |
+6.50 |
1,146 |
8,982 |
+309 |
Mar18 |
170412 |
963.00 |
967.25 |
962.25 |
965.00 |
+6.25 |
614 |
8,948 |
-23 |
May18 |
170412 |
971.25 |
972.00 |
967.00 |
969.75 |
+6.25 |
545 |
4,287 |
+119 |
Jul18 |
170412 |
970.25 |
978.00 |
970.25 |
976.00 |
+6.00 |
330 |
11,022 |
+114 |
Aug18 |
170412 |
972.00 |
972.00 |
972.00 |
972.00 |
+5.75 |
0 |
50 |
+0 |
Sep18 |
170412 |
960.00 |
960.00 |
960.00 |
960.00 |
+5.50 |
0 |
39 |
+0 |
Nov18 |
170412 |
946.00 |
951.50 |
946.00 |
949.00 |
+6.50 |
375 |
3,221 |
+51 |
Jan19 |
170412 |
952.50 |
952.50 |
952.50 |
952.50 |
+6.25 |
0 |
59 |
+0 |
Mar19 |
170412 |
953.50 |
953.50 |
953.50 |
953.50 |
+6.00 |
9 |
7 |
+7 |
Total Volume and Open Interest |
275,417 |
768,817 |
+10,494 |
Soybean Meal(CBOT) |
May17 |
170412 |
310.00 |
313.80 |
309.60 |
312.70 |
+3.40 |
86,288 |
113,256 |
-14,712 |
Jul17 |
170412 |
314.50 |
317.90 |
313.80 |
317.00 |
+3.50 |
62,415 |
154,951 |
+13,149 |
Aug17 |
170412 |
315.20 |
318.60 |
314.60 |
317.80 |
+3.40 |
4,792 |
19,032 |
+229 |
Sep17 |
170412 |
314.60 |
318.30 |
314.60 |
317.70 |
+3.50 |
4,198 |
14,786 |
+93 |
Oct17 |
170412 |
312.60 |
315.90 |
312.30 |
315.30 |
+3.50 |
3,146 |
12,072 |
-36 |
Dec17 |
170412 |
312.90 |
316.70 |
312.80 |
316.10 |
+3.50 |
13,254 |
58,400 |
+853 |
Jan18 |
170412 |
315.50 |
317.10 |
315.40 |
316.60 |
+3.30 |
985 |
4,180 |
+339 |
Mar18 |
170412 |
316.80 |
317.40 |
316.20 |
316.80 |
+2.80 |
242 |
4,783 |
+83 |
May18 |
170412 |
317.00 |
317.80 |
316.80 |
317.10 |
+2.40 |
40 |
2,581 |
+2 |
Jul18 |
170412 |
318.60 |
319.50 |
318.60 |
318.60 |
+2.20 |
123 |
3,082 |
+59 |
Total Volume and Open Interest |
175,488 |
389,159 |
+59 |
Soybean Oil(CBOT) |
May17 |
170412 |
31.13 |
31.38 |
30.98 |
31.24 |
+0.17 |
83,119 |
130,913 |
-7,614 |
Jul17 |
170412 |
31.35 |
31.61 |
31.22 |
31.46 |
+0.15 |
66,222 |
155,513 |
+13,520 |
Aug17 |
170412 |
31.52 |
31.71 |
31.34 |
31.57 |
+0.15 |
4,719 |
22,780 |
+509 |
Sep17 |
170412 |
31.61 |
31.82 |
31.43 |
31.68 |
+0.15 |
6,035 |
19,087 |
+1,323 |
Oct17 |
170412 |
31.70 |
31.90 |
31.54 |
31.76 |
+0.14 |
3,730 |
12,288 |
+95 |
Dec17 |
170412 |
31.90 |
32.10 |
31.70 |
31.98 |
+0.16 |
14,425 |
67,333 |
+700 |
Jan18 |
170412 |
32.11 |
32.27 |
31.92 |
32.18 |
+0.17 |
2,044 |
5,033 |
+658 |
Mar18 |
170412 |
32.20 |
32.46 |
32.11 |
32.35 |
+0.15 |
1,373 |
5,253 |
+321 |
May18 |
170412 |
32.64 |
32.64 |
32.29 |
32.49 |
+0.12 |
512 |
2,320 |
+177 |
Jul18 |
170412 |
32.63 |
32.81 |
32.42 |
32.67 |
+0.11 |
421 |
2,464 |
+183 |
Total Volume and Open Interest |
182,835 |
425,647 |
+9,981 |
Canola(WCE) |
May17 |
170412 |
494.8 |
495.3 |
492.0 |
495.0 |
+0.5 |
14,973 |
57,376 |
-4,371 |
Jul17 |
170412 |
493.6 |
495.8 |
492.4 |
494.0 |
-0.8 |
19,214 |
71,225 |
+2,727 |
Nov17 |
170412 |
479.7 |
480.0 |
477.5 |
479.4 |
+0.2 |
4,361 |
61,505 |
+2,596 |
Jan18 |
170412 |
482.0 |
483.3 |
480.0 |
482.4 |
+0.8 |
146 |
8,761 |
-90 |
Mar18 |
170412 |
484.6 |
486.8 |
484.6 |
485.7 |
+1.8 |
7 |
617 |
+3 |
Total Volume and Open Interest |
38,701 |
199,634 |
+865 |
Corn(CBOT) |
May17 |
170412 |
366.50 |
371.50 |
366.25 |
369.00 |
+2.50 |
254,157 |
419,423 |
-35,026 |
Jul17 |
170412 |
373.75 |
378.50 |
373.25 |
376.00 |
+2.25 |
176,302 |
520,366 |
+34,517 |
Sep17 |
170412 |
380.75 |
385.00 |
380.25 |
382.75 |
+2.00 |
57,388 |
174,398 |
+389 |
Dec17 |
170412 |
390.50 |
394.50 |
390.00 |
392.50 |
+2.00 |
64,268 |
239,222 |
+7,295 |
Mar18 |
170412 |
399.25 |
403.00 |
399.00 |
401.00 |
+1.75 |
8,028 |
56,072 |
-214 |
May18 |
170412 |
405.00 |
408.75 |
404.75 |
406.75 |
+1.75 |
947 |
7,819 |
+51 |
Jul18 |
170412 |
409.75 |
413.00 |
409.25 |
411.50 |
+1.50 |
2,278 |
18,645 |
+870 |
Sep18 |
170412 |
406.25 |
407.50 |
405.75 |
405.75 |
+1.50 |
178 |
2,181 |
+96 |
Dec18 |
170412 |
406.25 |
408.00 |
406.00 |
407.00 |
+0.75 |
1,856 |
18,333 |
-186 |
Mar19 |
170412 |
413.75 |
414.00 |
413.75 |
414.00 |
+1.00 |
8 |
370 |
+1 |
Total Volume and Open Interest |
565,440 |
1,457,532 |
+7,807 |
Wheat(CBOT) |
May17 |
170412 |
433.75 |
436.50 |
431.50 |
433.25 |
unch |
143,518 |
172,115 |
-27,659 |
Jul17 |
170412 |
447.50 |
449.50 |
444.75 |
446.25 |
-1.25 |
114,352 |
203,154 |
+19,602 |
Sep17 |
170412 |
460.50 |
463.00 |
458.75 |
459.75 |
-1.25 |
18,908 |
53,899 |
-68 |
Dec17 |
170412 |
480.50 |
482.50 |
478.75 |
480.25 |
-0.75 |
11,050 |
62,159 |
+133 |
Mar18 |
170412 |
497.00 |
498.50 |
495.00 |
496.50 |
-0.75 |
1,137 |
11,055 |
+108 |
May18 |
170412 |
506.75 |
508.50 |
505.50 |
507.25 |
-0.50 |
164 |
1,737 |
+94 |
Total Volume and Open Interest |
289,239 |
507,288 |
-7,800 |
Wheat(KCBT) |
May17 |
170412 |
429.25 |
432.75 |
429.00 |
430.00 |
+0.25 |
39,485 |
80,375 |
-10,139 |
Jul17 |
170412 |
441.50 |
445.00 |
441.25 |
442.50 |
+0.50 |
36,132 |
119,688 |
+4,694 |
Sep17 |
170412 |
458.25 |
460.75 |
457.25 |
458.50 |
+0.75 |
5,749 |
23,083 |
+1,628 |
Dec17 |
170412 |
481.00 |
485.00 |
481.00 |
482.50 |
+0.50 |
4,096 |
28,305 |
+321 |
Mar18 |
170412 |
499.25 |
501.50 |
498.50 |
499.25 |
+0.25 |
1,106 |
14,197 |
+405 |
May18 |
170412 |
508.75 |
511.00 |
508.50 |
509.25 |
+0.50 |
34 |
2,408 |
-7 |
Jul18 |
170412 |
515.00 |
517.75 |
515.00 |
516.25 |
-0.25 |
35 |
3,111 |
-4 |
Total Volume and Open Interest |
86,637 |
271,532 |
-3,102 |
Wheat(MGE) |
May17 |
170412 |
527.75 |
537.25 |
527.75 |
528.75 |
+1.00 |
5,272 |
18,573 |
-1,108 |
Jul17 |
170412 |
536.75 |
545.00 |
536.25 |
537.25 |
+1.75 |
5,239 |
25,746 |
+670 |
Sep17 |
170412 |
544.00 |
552.00 |
544.00 |
545.50 |
+2.00 |
2,060 |
10,334 |
+219 |
Dec17 |
170412 |
556.25 |
560.00 |
556.00 |
556.50 |
+1.75 |
1,106 |
7,759 |
+153 |
Mar18 |
170412 |
564.25 |
569.00 |
564.25 |
567.50 |
+2.00 |
215 |
4,646 |
+36 |
May18 |
170412 |
574.50 |
575.00 |
574.00 |
574.00 |
+2.00 |
71 |
2,297 |
+38 |
Total Volume and Open Interest |
13,966 |
70,009 |
+10 |
Oats(CBOT) |
May17 |
170412 |
220.00 |
225.00 |
217.50 |
224.50 |
+4.75 |
440 |
3,547 |
-119 |
Jul17 |
170412 |
219.00 |
223.75 |
217.25 |
223.75 |
+4.25 |
249 |
2,368 |
+124 |
Sep17 |
170412 |
217.00 |
220.25 |
217.00 |
220.25 |
+3.00 |
34 |
90 |
+4 |
Dec17 |
170412 |
218.00 |
220.75 |
217.00 |
220.75 |
+2.75 |
85 |
704 |
+32 |
Total Volume and Open Interest |
810 |
6,769 |
+41 |
Rough Rice(CBOT) |
May17 |
170412 |
10.23 |
10.29 |
10.15 |
10.18 |
-0.09 |
761 |
7,278 |
-254 |
Jul17 |
170412 |
10.49 |
10.55 |
10.41 |
10.44 |
-0.08 |
323 |
2,844 |
+227 |
Sep17 |
170412 |
10.73 |
10.73 |
10.65 |
10.65 |
-0.06 |
34 |
176 |
+23 |
Nov17 |
170412 |
10.82 |
10.82 |
10.82 |
10.82 |
-0.07 |
0 |
23 |
+0 |
Total Volume and Open Interest |
1,118 |
10,322 |
-4 |
Live Cattle(CME) |
Apr17 |
170412 |
123.400 |
124.800 |
123.400 |
124.200 |
+0.950 |
4,565 |
18,170 |
-1,288 |
Jun17 |
170412 |
113.785 |
115.050 |
113.600 |
114.350 |
+0.650 |
27,451 |
185,728 |
-733 |
Aug17 |
170412 |
109.885 |
110.930 |
109.750 |
110.385 |
+0.535 |
14,118 |
81,886 |
+159 |
Oct17 |
170412 |
109.285 |
110.300 |
109.230 |
109.850 |
+0.520 |
7,761 |
66,067 |
+1,450 |
Dec17 |
170412 |
110.000 |
111.150 |
110.000 |
110.750 |
+0.600 |
3,472 |
26,952 |
+768 |
Feb18 |
170412 |
110.285 |
111.150 |
110.230 |
110.800 |
+0.515 |
771 |
10,185 |
+131 |
Total Volume and Open Interest |
58,687 |
394,324 |
+708 |
Feeder Cattle(CME) |
Apr17 |
170412 |
137.535 |
139.485 |
136.735 |
137.500 |
+0.315 |
1,664 |
4,720 |
-375 |
May17 |
170412 |
137.650 |
139.785 |
136.800 |
137.825 |
+0.500 |
7,582 |
21,969 |
-840 |
Aug17 |
170412 |
139.575 |
141.685 |
139.130 |
139.950 |
+0.765 |
6,377 |
22,573 |
+577 |
Sep17 |
170412 |
140.000 |
141.900 |
139.435 |
140.350 |
+0.615 |
2,852 |
5,923 |
+809 |
Oct17 |
170412 |
139.250 |
140.985 |
138.650 |
139.435 |
+0.305 |
935 |
2,495 |
+126 |
Nov17 |
170412 |
137.880 |
139.075 |
137.035 |
137.750 |
+0.175 |
360 |
897 |
+35 |
Jan18 |
170412 |
133.185 |
134.035 |
132.130 |
133.535 |
+0.655 |
187 |
706 |
+67 |
Total Volume and Open Interest |
19,957 |
59,296 |
+399 |
Lean Hogs(CME) |
Apr17 |
170412 |
62.700 |
62.900 |
62.180 |
62.235 |
-0.415 |
5,075 |
11,273 |
-518 |
May17 |
170412 |
69.000 |
69.000 |
67.650 |
68.035 |
-1.545 |
288 |
1,700 |
+37 |
Jun17 |
170412 |
73.300 |
73.450 |
71.930 |
72.285 |
-1.715 |
16,242 |
85,315 |
+1,046 |
Jul17 |
170412 |
74.200 |
74.250 |
73.035 |
73.550 |
-1.280 |
6,496 |
22,882 |
-81 |
Aug17 |
170412 |
74.500 |
74.500 |
73.225 |
74.035 |
-0.915 |
6,541 |
27,609 |
-518 |
Oct17 |
170412 |
65.535 |
65.535 |
64.225 |
64.950 |
-0.980 |
4,015 |
31,483 |
+629 |
Dec17 |
170412 |
61.535 |
61.535 |
60.430 |
61.200 |
-0.730 |
1,395 |
17,758 |
+24 |
Feb18 |
170412 |
64.830 |
64.830 |
64.000 |
64.680 |
-0.545 |
153 |
3,713 |
+20 |
Total Volume and Open Interest |
40,554 |
204,759 |
+806 |
Class III Milk(CME) |
Apr17 |
170412 |
15.13 |
15.29 |
15.13 |
15.19 |
+0.05 |
134 |
5,262 |
+12 |
May17 |
170412 |
15.19 |
15.52 |
15.19 |
15.49 |
+0.26 |
294 |
4,728 |
+16 |
Jun17 |
170412 |
15.30 |
15.58 |
15.30 |
15.55 |
+0.23 |
218 |
4,879 |
+51 |
Jul17 |
170412 |
15.88 |
16.06 |
15.88 |
16.02 |
+0.14 |
110 |
3,491 |
+28 |
Aug17 |
170412 |
16.28 |
16.40 |
16.28 |
16.34 |
+0.10 |
58 |
2,901 |
+17 |
Sep17 |
170412 |
16.46 |
16.55 |
16.46 |
16.54 |
+0.11 |
64 |
2,876 |
+46 |
Oct17 |
170412 |
16.43 |
16.50 |
16.43 |
16.50 |
+0.11 |
17 |
2,264 |
+7 |
Nov17 |
170412 |
16.42 |
16.45 |
16.42 |
16.42 |
+0.03 |
8 |
2,033 |
+3 |
Dec17 |
170412 |
16.38 |
16.38 |
16.37 |
16.37 |
+0.02 |
3 |
2,049 |
+3 |
Jan18 |
170412 |
16.21 |
16.22 |
16.21 |
16.21 |
unch |
0 |
614 |
+0 |
Feb18 |
170412 |
16.20 |
16.27 |
16.20 |
16.20 |
unch |
0 |
590 |
+0 |
Mar18 |
170412 |
16.32 |
16.32 |
16.27 |
16.27 |
+0.08 |
0 |
541 |
+0 |
Apr18 |
170412 |
16.15 |
16.23 |
16.15 |
16.20 |
+0.10 |
0 |
340 |
+0 |
Total Volume and Open Interest |
907 |
33,513 |
+184 |
Cocoa(ICE) |
May17 |
170412 |
1955 |
1963 |
1924 |
1941 |
-31 |
18,613 |
20,769 |
-11,076 |
Jul17 |
170412 |
1970 |
1979 |
1946 |
1967 |
-21 |
30,928 |
131,358 |
+7,447 |
Sep17 |
170412 |
1982 |
1990 |
1960 |
1980 |
-20 |
5,467 |
54,228 |
+286 |
Dec17 |
170412 |
2006 |
2013 |
1983 |
2003 |
-21 |
3,544 |
26,578 |
+953 |
Mar18 |
170412 |
2032 |
2038 |
2009 |
2029 |
-21 |
1,000 |
19,676 |
+567 |
May18 |
170412 |
2050 |
2056 |
2027 |
2048 |
-19 |
112 |
7,220 |
+54 |
Jul18 |
170412 |
2053 |
2064 |
2047 |
2064 |
-19 |
16 |
7,841 |
-2 |
Total Volume and Open Interest |
59,723 |
277,517 |
-1,746 |
Coffee "C"(ICE) |
May17 |
170412 |
140.35 |
142.00 |
137.60 |
138.30 |
-1.90 |
34,249 |
43,125 |
-10,196 |
Jul17 |
170412 |
142.25 |
144.15 |
139.90 |
140.60 |
-1.80 |
33,560 |
85,320 |
+8,253 |
Sep17 |
170412 |
144.70 |
146.40 |
142.20 |
142.85 |
-1.85 |
9,459 |
34,464 |
+2,621 |
Dec17 |
170412 |
148.90 |
149.80 |
145.60 |
146.30 |
-1.85 |
5,475 |
21,908 |
+387 |
Mar18 |
170412 |
151.95 |
153.10 |
149.00 |
149.70 |
-1.75 |
1,961 |
7,498 |
+741 |
May18 |
170412 |
154.00 |
155.15 |
151.10 |
151.80 |
-1.80 |
332 |
4,554 |
-28 |
Total Volume and Open Interest |
85,235 |
204,349 |
+1,860 |
Orange Juice(ICE) |
May17 |
170412 |
161.50 |
162.20 |
159.65 |
161.15 |
-0.60 |
1,096 |
4,901 |
-353 |
Jul17 |
170412 |
154.80 |
155.50 |
153.40 |
154.45 |
-0.35 |
538 |
4,347 |
+220 |
Sep17 |
170412 |
153.85 |
153.85 |
152.50 |
153.40 |
-0.40 |
92 |
1,138 |
+30 |
Nov17 |
170412 |
153.70 |
153.70 |
152.35 |
153.25 |
-0.35 |
42 |
466 |
+18 |
Jan18 |
170412 |
154.75 |
154.75 |
154.05 |
154.75 |
unch |
9 |
96 |
-1 |
Mar18 |
170412 |
155.70 |
155.70 |
155.70 |
155.70 |
unch |
1 |
42 |
+0 |
Total Volume and Open Interest |
1,778 |
11,010 |
-86 |
Sugar #11(ICE) |
May17 |
170412 |
16.81 |
16.93 |
16.57 |
16.70 |
-0.02 |
94,167 |
198,598 |
-24,443 |
Jul17 |
170412 |
16.82 |
16.95 |
16.63 |
16.74 |
-0.02 |
78,410 |
269,955 |
+14,695 |
Oct17 |
170412 |
17.01 |
17.09 |
16.80 |
16.87 |
-0.06 |
21,374 |
137,534 |
-322 |
Mar18 |
170412 |
17.50 |
17.59 |
17.35 |
17.38 |
-0.07 |
6,619 |
105,633 |
+1,116 |
May18 |
170412 |
17.50 |
17.52 |
17.32 |
17.34 |
-0.08 |
2,735 |
32,109 |
+471 |
Jul18 |
170412 |
17.48 |
17.48 |
17.27 |
17.30 |
-0.08 |
1,413 |
17,492 |
+483 |
Oct18 |
170412 |
17.47 |
17.56 |
17.33 |
17.38 |
-0.09 |
805 |
18,625 |
+328 |
Mar19 |
170412 |
17.70 |
17.79 |
17.58 |
17.63 |
-0.06 |
367 |
11,187 |
+249 |
Total Volume and Open Interest |
206,359 |
801,536 |
-7,412 |
London Cocoa(LCE) |
May17 |
170412 |
1580 |
1585 |
1553 |
1568 |
-22 |
9,159 |
64,713 |
-2,959 |
Jul17 |
170412 |
1596 |
1600 |
1570 |
1585 |
-18 |
14,940 |
87,199 |
+337 |
Sep17 |
170412 |
1611 |
1613 |
1586 |
1600 |
-18 |
5,599 |
40,160 |
+809 |
Dec17 |
170412 |
1634 |
1636 |
1611 |
1624 |
-18 |
5,419 |
45,042 |
+616 |
Mar18 |
170412 |
1655 |
1657 |
1634 |
1646 |
-17 |
3,323 |
32,850 |
+1,508 |
May18 |
170412 |
1664 |
1672 |
1649 |
1661 |
-17 |
870 |
9,012 |
-211 |
Jul18 |
170412 |
1678 |
1683 |
1663 |
1675 |
-16 |
123 |
6,090 |
+37 |
Total Volume and Open Interest |
39,527 |
288,424 |
+152 |
London Sugar(LCE) |
May17 |
170412 |
487.00 |
488.60 |
479.00 |
479.70 |
-4.50 |
11,447 |
9,149 |
-5,242 |
Aug17 |
170412 |
474.60 |
475.70 |
468.60 |
472.60 |
-0.60 |
9,866 |
37,912 |
+2,201 |
Oct17 |
170412 |
460.00 |
460.70 |
454.80 |
458.70 |
-0.90 |
1,594 |
18,974 |
+613 |
Dec17 |
170412 |
455.70 |
455.80 |
450.10 |
454.40 |
-0.70 |
484 |
7,667 |
+380 |
Mar18 |
170412 |
452.30 |
457.10 |
452.30 |
455.90 |
-0.80 |
226 |
5,403 |
+174 |
Total Volume and Open Interest |
23,779 |
83,400 |
-1,723 |
Cotton(ICE) |
May17 |
170412 |
74.88 |
75.16 |
74.58 |
74.73 |
-0.28 |
29,314 |
60,258 |
-10,698 |
Jul17 |
170412 |
76.47 |
76.78 |
76.06 |
76.23 |
-0.20 |
24,974 |
95,571 |
+7,645 |
Oct17 |
170412 |
73.92 |
73.92 |
73.92 |
73.92 |
-0.16 |
5 |
41 |
+0 |
Dec17 |
170412 |
73.22 |
73.58 |
72.97 |
73.20 |
-0.16 |
5,782 |
83,797 |
+1,743 |
Mar18 |
170412 |
73.48 |
73.72 |
73.29 |
73.39 |
-0.22 |
268 |
7,859 |
+188 |
May18 |
170412 |
73.69 |
73.93 |
73.64 |
73.64 |
-0.21 |
14 |
1,083 |
+0 |
Total Volume and Open Interest |
60,414 |
250,988 |
-1,111 |
Lumber(CME) |
May17 |
170412 |
405.2 |
407.2 |
393.5 |
393.5 |
-10.0 |
524 |
3,593 |
+6 |
Jul17 |
170412 |
406.8 |
409.5 |
395.6 |
396.0 |
-9.6 |
505 |
1,853 |
+133 |
Sep17 |
170412 |
406.3 |
408.3 |
394.4 |
395.4 |
-9.0 |
179 |
568 |
+42 |
Nov17 |
170412 |
400.8 |
400.8 |
389.9 |
390.9 |
-9.0 |
44 |
227 |
+29 |
Total Volume and Open Interest |
1,255 |
6,318 |
+211 |
Crude Oil(NYM) |
May17 |
170412 |
53.40 |
53.76 |
52.71 |
53.11 |
-0.29 |
598,003 |
287,890 |
-60,389 |
Jun17 |
170412 |
53.79 |
54.14 |
53.14 |
53.52 |
-0.27 |
283,788 |
468,817 |
+40,309 |
Jul17 |
170412 |
54.13 |
54.45 |
53.49 |
53.85 |
-0.26 |
92,530 |
186,614 |
+11,896 |
Aug17 |
170412 |
54.31 |
54.63 |
53.76 |
54.09 |
-0.22 |
36,346 |
96,901 |
+179 |
Sep17 |
170412 |
54.49 |
54.77 |
53.96 |
54.30 |
-0.18 |
36,901 |
182,142 |
+2,899 |
Oct17 |
170412 |
54.71 |
54.87 |
54.13 |
54.45 |
-0.15 |
13,058 |
72,479 |
+743 |
Nov17 |
170412 |
54.70 |
54.94 |
54.23 |
54.56 |
-0.13 |
12,914 |
54,515 |
+343 |
Dec17 |
170412 |
54.76 |
55.02 |
54.31 |
54.65 |
-0.10 |
62,195 |
274,245 |
+336 |
Jan18 |
170412 |
54.74 |
54.99 |
54.50 |
54.71 |
-0.06 |
9,003 |
62,321 |
+1,890 |
Feb18 |
170412 |
54.79 |
54.82 |
54.54 |
54.71 |
-0.04 |
3,006 |
30,375 |
+634 |
Mar18 |
170412 |
54.76 |
54.85 |
54.41 |
54.68 |
-0.02 |
6,438 |
49,717 |
+1,310 |
Apr18 |
170412 |
54.55 |
54.73 |
54.45 |
54.63 |
unch |
1,843 |
18,492 |
+306 |
May18 |
170412 |
54.56 |
54.56 |
54.56 |
54.56 |
+0.01 |
1,213 |
14,887 |
+94 |
Jun18 |
170412 |
54.48 |
54.70 |
54.19 |
54.48 |
+0.02 |
12,141 |
87,115 |
-1,561 |
Jul18 |
170412 |
54.39 |
54.39 |
54.39 |
54.39 |
+0.03 |
251 |
13,120 |
+0 |
Aug18 |
170412 |
54.31 |
54.31 |
54.31 |
54.31 |
+0.04 |
490 |
8,815 |
-5 |
Total Volume and Open Interest |
1,200,302 |
2,193,567 |
+989 |
e-miNY Crude Oil(NYM) |
May17 |
170412 |
53.400 |
53.750 |
52.725 |
53.100 |
-0.300 |
8,402 |
2,611 |
-257 |
Jun17 |
170412 |
53.800 |
54.125 |
53.125 |
53.525 |
-0.275 |
463 |
845 |
+50 |
Jul17 |
170412 |
54.050 |
54.425 |
53.500 |
53.850 |
-0.250 |
111 |
243 |
-18 |
Aug17 |
170412 |
54.425 |
54.600 |
53.825 |
54.100 |
-0.200 |
7 |
36 |
+0 |
Sep17 |
170412 |
54.750 |
54.750 |
54.300 |
54.300 |
-0.175 |
0 |
113 |
+0 |
Oct17 |
170412 |
54.450 |
54.750 |
54.450 |
54.450 |
-0.150 |
4 |
6 |
+1 |
Nov17 |
170412 |
54.550 |
54.825 |
54.550 |
54.550 |
-0.150 |
2 |
112 |
+2 |
Dec17 |
170412 |
54.950 |
54.950 |
54.650 |
54.650 |
-0.100 |
34 |
200 |
+8 |
Jan18 |
170412 |
54.700 |
54.700 |
54.700 |
54.700 |
-0.075 |
6 |
83 |
-6 |
Feb18 |
170412 |
54.700 |
54.700 |
54.700 |
54.700 |
-0.050 |
0 |
49 |
+0 |
Total Volume and Open Interest |
9,029 |
4,432 |
-220 |
NY Harbor ULSD(NYM) |
May17 |
170412 |
165.45 |
166.61 |
164.35 |
165.20 |
+0.14 |
66,318 |
83,884 |
-12,934 |
Jun17 |
170412 |
166.23 |
167.35 |
165.13 |
165.97 |
+0.10 |
55,620 |
99,993 |
+7,591 |
Jul17 |
170412 |
167.20 |
168.15 |
165.96 |
166.80 |
+0.09 |
29,367 |
63,251 |
+8,866 |
Aug17 |
170412 |
168.53 |
168.99 |
166.92 |
167.69 |
+0.07 |
8,159 |
24,616 |
+456 |
Sep17 |
170412 |
169.14 |
170.05 |
167.97 |
168.77 |
+0.07 |
9,187 |
29,735 |
+211 |
Oct17 |
170412 |
170.49 |
170.84 |
169.35 |
169.81 |
+0.07 |
2,548 |
10,405 |
+513 |
Nov17 |
170412 |
171.81 |
171.84 |
170.32 |
170.79 |
+0.07 |
2,598 |
9,376 |
-623 |
Dec17 |
170412 |
172.29 |
172.86 |
170.92 |
171.67 |
+0.08 |
9,139 |
57,995 |
+113 |
Jan18 |
170412 |
173.05 |
173.55 |
172.16 |
172.54 |
+0.07 |
1,295 |
9,218 |
+495 |
Feb18 |
170412 |
173.70 |
173.70 |
172.55 |
172.92 |
+0.08 |
337 |
3,602 |
+95 |
Mar18 |
170412 |
172.29 |
173.13 |
172.29 |
172.66 |
+0.08 |
488 |
4,357 |
+90 |
Apr18 |
170412 |
171.72 |
171.72 |
171.72 |
171.72 |
+0.08 |
798 |
2,456 |
+163 |
May18 |
170412 |
170.90 |
170.97 |
170.90 |
170.97 |
+0.14 |
131 |
1,393 |
+33 |
Jun18 |
170412 |
171.26 |
171.44 |
170.13 |
170.50 |
+0.13 |
573 |
12,430 |
+67 |
Total Volume and Open Interest |
186,755 |
426,921 |
+5,259 |
RBOB Gasoline(NYM) |
May17 |
170412 |
176.39 |
177.10 |
173.23 |
174.17 |
-1.60 |
73,591 |
96,801 |
-9,467 |
Jun17 |
170412 |
176.77 |
176.96 |
173.52 |
174.46 |
-1.33 |
62,194 |
95,524 |
+10,053 |
Jul17 |
170412 |
176.06 |
176.46 |
173.41 |
174.33 |
-1.04 |
30,982 |
49,469 |
+3,058 |
Aug17 |
170412 |
174.60 |
175.17 |
172.47 |
173.35 |
-0.76 |
15,123 |
24,576 |
+121 |
Sep17 |
170412 |
172.49 |
172.88 |
170.55 |
171.41 |
-0.59 |
13,868 |
33,709 |
+596 |
Oct17 |
170412 |
159.70 |
160.19 |
158.24 |
158.92 |
-0.40 |
5,123 |
20,574 |
+368 |
Nov17 |
170412 |
156.62 |
157.23 |
155.21 |
155.97 |
-0.38 |
2,765 |
12,935 |
+146 |
Dec17 |
170412 |
154.25 |
155.05 |
153.18 |
153.88 |
-0.37 |
6,153 |
35,186 |
+604 |
Jan18 |
170412 |
154.30 |
154.30 |
153.08 |
153.38 |
-0.35 |
378 |
4,622 |
-50 |
Feb18 |
170412 |
154.18 |
154.65 |
153.87 |
154.18 |
-0.30 |
91 |
2,146 |
+6 |
Total Volume and Open Interest |
211,951 |
397,621 |
+5,172 |
e-miNY RBOB Gasoline(NYM) |
May17 |
170412 |
174.17 |
174.17 |
174.17 |
174.17 |
-1.60 |
1 |
1 |
+0 |
Jun17 |
170412 |
174.46 |
174.46 |
174.46 |
174.46 |
-1.33 |
|
|
|
Jul17 |
170412 |
174.33 |
174.33 |
174.33 |
174.33 |
-1.04 |
|
|
|
Aug17 |
170412 |
173.35 |
173.35 |
173.35 |
173.35 |
-0.76 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
May17 |
170412 |
3.168 |
3.197 |
3.132 |
3.187 |
+0.037 |
201,474 |
208,144 |
-28,418 |
Jun17 |
170412 |
3.241 |
3.273 |
3.212 |
3.262 |
+0.038 |
96,363 |
157,229 |
+19,904 |
Jul17 |
170412 |
3.314 |
3.346 |
3.286 |
3.332 |
+0.036 |
71,660 |
159,431 |
+423 |
Aug17 |
170412 |
3.346 |
3.375 |
3.319 |
3.362 |
+0.037 |
34,888 |
67,099 |
+4,442 |
Sep17 |
170412 |
3.332 |
3.366 |
3.308 |
3.355 |
+0.038 |
44,519 |
120,313 |
+5,363 |
Oct17 |
170412 |
3.348 |
3.381 |
3.324 |
3.370 |
+0.036 |
57,103 |
128,233 |
+2,805 |
Nov17 |
170412 |
3.401 |
3.432 |
3.384 |
3.423 |
+0.033 |
14,304 |
45,137 |
-577 |
Dec17 |
170412 |
3.522 |
3.560 |
3.514 |
3.554 |
+0.030 |
16,644 |
62,364 |
+573 |
Jan18 |
170412 |
3.606 |
3.632 |
3.588 |
3.627 |
+0.029 |
28,802 |
93,002 |
+6,161 |
Feb18 |
170412 |
3.570 |
3.591 |
3.558 |
3.588 |
+0.025 |
5,704 |
36,438 |
-48 |
Mar18 |
170412 |
3.490 |
3.496 |
3.465 |
3.492 |
+0.021 |
13,520 |
58,532 |
+1,080 |
Apr18 |
170412 |
2.907 |
2.928 |
2.906 |
2.927 |
+0.012 |
14,603 |
87,850 |
+1,561 |
May18 |
170412 |
2.849 |
2.857 |
2.840 |
2.857 |
+0.009 |
6,362 |
27,337 |
+682 |
Jun18 |
170412 |
2.856 |
2.875 |
2.856 |
2.875 |
+0.008 |
1,547 |
16,949 |
-54 |
Jul18 |
170412 |
2.878 |
2.898 |
2.878 |
2.897 |
+0.007 |
2,327 |
19,037 |
+394 |
Aug18 |
170412 |
2.900 |
2.903 |
2.895 |
2.903 |
+0.007 |
1,756 |
15,927 |
+787 |
Total Volume and Open Interest |
622,907 |
1,411,174 |
+15,688 |
Brent Crude Oil(ICE) |
Jun17 |
170412 |
56.28 |
56.65 |
55.50 |
55.86 |
-0.37 |
340,419 |
506,916 |
-24,863 |
Jul17 |
170412 |
56.61 |
56.99 |
55.95 |
56.30 |
-0.30 |
192,002 |
383,800 |
+18,930 |
Aug17 |
170412 |
56.85 |
57.22 |
56.26 |
56.60 |
-0.24 |
84,058 |
165,312 |
+8,028 |
Sep17 |
170412 |
57.00 |
57.34 |
56.44 |
56.78 |
-0.19 |
65,906 |
203,036 |
+631 |
Oct17 |
170412 |
57.08 |
57.40 |
56.56 |
56.89 |
-0.15 |
29,753 |
119,646 |
+5,060 |
Nov17 |
170412 |
57.24 |
57.41 |
56.66 |
56.93 |
-0.13 |
16,735 |
71,047 |
+774 |
Dec17 |
170412 |
57.10 |
57.40 |
56.66 |
56.94 |
-0.11 |
92,122 |
266,640 |
-1,981 |
Jan18 |
170412 |
57.20 |
57.38 |
56.69 |
56.94 |
-0.09 |
6,110 |
46,473 |
+855 |
Feb18 |
170412 |
57.14 |
57.33 |
56.70 |
56.92 |
-0.06 |
5,431 |
33,869 |
-297 |
Mar18 |
170412 |
57.07 |
57.15 |
56.83 |
56.86 |
-0.05 |
6,575 |
40,379 |
+651 |
Apr18 |
170412 |
56.81 |
56.81 |
56.81 |
56.81 |
-0.03 |
1,520 |
19,442 |
-105 |
May18 |
170412 |
56.73 |
56.73 |
56.73 |
56.73 |
-0.01 |
1,828 |
20,794 |
-82 |
Jun18 |
170412 |
56.75 |
56.99 |
56.35 |
56.63 |
unch |
19,532 |
89,870 |
-468 |
Jul18 |
170412 |
56.55 |
56.55 |
56.55 |
56.55 |
+0.01 |
959 |
13,819 |
+100 |
Total Volume and Open Interest |
900,600 |
2,436,208 |
+8,429 |
Gas Oil(ICE) |
Apr17 |
170412 |
498.00 |
502.00 |
492.50 |
492.50 |
unch |
49,113 |
7,098 |
-32,417 |
May17 |
170412 |
499.00 |
503.25 |
495.75 |
498.50 |
+4.00 |
121,612 |
195,201 |
+15,919 |
Jun17 |
170412 |
500.25 |
504.00 |
496.75 |
499.75 |
+4.00 |
75,541 |
151,768 |
+11,519 |
Jul17 |
170412 |
502.25 |
505.25 |
498.25 |
501.00 |
+4.00 |
31,612 |
103,304 |
+4,701 |
Aug17 |
170412 |
504.00 |
506.75 |
500.25 |
502.75 |
+4.00 |
15,652 |
49,273 |
-3,575 |
Sep17 |
170412 |
505.75 |
508.50 |
501.75 |
504.75 |
+4.00 |
9,121 |
48,840 |
-1,400 |
Oct17 |
170412 |
508.00 |
510.75 |
505.00 |
507.00 |
+3.75 |
4,077 |
41,728 |
-647 |
Nov17 |
170412 |
509.00 |
511.50 |
506.25 |
507.75 |
+4.00 |
642 |
18,112 |
-29 |
Dec17 |
170412 |
508.75 |
511.50 |
505.50 |
508.00 |
+4.00 |
14,727 |
86,728 |
+491 |
Jan18 |
170412 |
510.00 |
512.50 |
507.00 |
509.50 |
+4.25 |
1,154 |
17,341 |
+548 |
Total Volume and Open Interest |
330,800 |
907,645 |
-3,866 |
Ethanol(CBOT) |
May17 |
170412 |
1.655 |
1.683 |
1.654 |
1.672 |
+0.022 |
615 |
2,563 |
-395 |
Jun17 |
170412 |
1.631 |
1.653 |
1.630 |
1.641 |
+0.013 |
310 |
940 |
-17 |
Jul17 |
170412 |
1.617 |
1.620 |
1.612 |
1.612 |
+0.012 |
81 |
246 |
-33 |
Aug17 |
170412 |
1.600 |
1.600 |
1.595 |
1.595 |
+0.013 |
5 |
456 |
+0 |
Sep17 |
170412 |
1.587 |
1.587 |
1.587 |
1.587 |
+0.012 |
0 |
81 |
+0 |
Oct17 |
170412 |
1.567 |
1.567 |
1.567 |
1.567 |
+0.012 |
0 |
182 |
+0 |
Nov17 |
170412 |
1.544 |
1.544 |
1.544 |
1.544 |
+0.012 |
0 |
94 |
+0 |
Dec17 |
170412 |
1.525 |
1.525 |
1.520 |
1.520 |
+0.005 |
0 |
20 |
+0 |
Total Volume and Open Interest |
1,011 |
4,584 |
-445 |
WTI Crude Oil(ICE) |
May17 |
170412 |
53.39 |
53.76 |
52.72 |
53.11 |
-0.29 |
50,966 |
43,651 |
-9,122 |
Jun17 |
170412 |
53.77 |
54.14 |
53.15 |
53.52 |
-0.27 |
82,377 |
117,066 |
-237 |
Jul17 |
170412 |
54.12 |
54.43 |
53.51 |
53.85 |
-0.26 |
44,353 |
60,663 |
-2,240 |
Aug17 |
170412 |
54.45 |
54.61 |
53.84 |
54.09 |
-0.22 |
15,627 |
26,562 |
+1,524 |
Sep17 |
170412 |
54.52 |
54.76 |
54.08 |
54.30 |
-0.18 |
10,853 |
42,556 |
+1,311 |
Oct17 |
170412 |
54.62 |
54.87 |
54.24 |
54.45 |
-0.15 |
3,730 |
21,497 |
+301 |
Nov17 |
170412 |
54.75 |
54.95 |
54.52 |
54.56 |
-0.13 |
2,195 |
5,835 |
-98 |
Dec17 |
170412 |
54.80 |
55.00 |
54.31 |
54.65 |
-0.10 |
18,929 |
116,519 |
+1,713 |
Jan18 |
170412 |
54.77 |
54.78 |
54.54 |
54.71 |
-0.06 |
2,698 |
6,801 |
+1,802 |
Feb18 |
170412 |
54.71 |
54.71 |
54.71 |
54.71 |
-0.04 |
403 |
4,292 |
+62 |
Mar18 |
170412 |
54.68 |
54.68 |
54.68 |
54.68 |
-0.02 |
855 |
9,533 |
-82 |
Apr18 |
170412 |
54.63 |
54.63 |
54.63 |
54.63 |
unch |
196 |
2,384 |
+60 |
May18 |
170412 |
54.56 |
54.56 |
54.56 |
54.56 |
+0.01 |
103 |
1,025 |
-31 |
Jun18 |
170412 |
54.55 |
54.70 |
54.34 |
54.48 |
+0.02 |
2,140 |
36,296 |
+644 |
Jul18 |
170412 |
54.39 |
54.39 |
54.39 |
54.39 |
+0.03 |
1 |
346 |
-1 |
Aug18 |
170412 |
54.31 |
54.31 |
54.31 |
54.31 |
+0.04 |
91 |
1,558 |
-10 |
Total Volume and Open Interest |
241,989 |
633,068 |
-2,981 |
US Dollar Index(ICE) |
Jun17 |
170412 |
100.595 |
100.760 |
100.010 |
100.710 |
+0.088 |
24,418 |
69,857 |
-1,974 |
Sep17 |
170412 |
100.465 |
100.555 |
99.840 |
100.540 |
+0.088 |
77 |
1,083 |
+3 |
Dec17 |
170412 |
100.330 |
100.405 |
99.880 |
100.365 |
+0.088 |
10 |
505 |
+6 |
Total Volume and Open Interest |
24,505 |
71,495 |
-1,965 |
Australian Dollar(CME) |
Jun17 |
170412 |
74.87 |
75.19 |
74.64 |
74.67 |
-0.19 |
92,733 |
121,436 |
-4,151 |
Sep17 |
170412 |
74.85 |
75.14 |
74.56 |
74.58 |
-0.18 |
51 |
1,087 |
+15 |
Dec17 |
170412 |
74.56 |
74.98 |
74.49 |
74.49 |
-0.19 |
0 |
76 |
+0 |
Total Volume and Open Interest |
93,101 |
123,144 |
-4,109 |
British Pound(CME) |
Jun17 |
170412 |
125.11 |
125.69 |
125.00 |
125.12 |
+0.01 |
89,744 |
242,691 |
+1,399 |
Sep17 |
170412 |
125.38 |
125.99 |
125.34 |
125.45 |
+0.01 |
33 |
540 |
-1 |
Dec17 |
170412 |
125.85 |
126.31 |
125.72 |
125.82 |
unch |
3 |
214 |
+0 |
Total Volume and Open Interest |
89,946 |
244,188 |
+1,389 |
Canadian Dollar(CME) |
Jun17 |
170412 |
75.13 |
75.63 |
75.04 |
75.13 |
+0.05 |
50,063 |
121,600 |
-2,903 |
Sep17 |
170412 |
75.18 |
75.71 |
75.16 |
75.24 |
+0.05 |
115 |
2,127 |
-20 |
Dec17 |
170412 |
75.41 |
75.83 |
75.36 |
75.36 |
+0.05 |
35 |
1,646 |
+26 |
Mar18 |
170412 |
75.47 |
75.89 |
75.47 |
75.47 |
+0.04 |
0 |
107 |
+0 |
Total Volume and Open Interest |
50,290 |
126,412 |
-2,882 |
Japanese Yen(CME) |
Jun17 |
170412 |
91.51 |
92.02 |
91.26 |
91.37 |
-0.04 |
182,792 |
195,148 |
+5,610 |
Sep17 |
170412 |
91.81 |
92.37 |
91.64 |
91.74 |
-0.05 |
346 |
1,576 |
+79 |
Dec17 |
170412 |
92.15 |
92.76 |
92.13 |
92.21 |
-0.04 |
15 |
199 |
+6 |
Total Volume and Open Interest |
183,921 |
198,381 |
+5,777 |
Swiss Franc(CME) |
Jun17 |
170412 |
99.66 |
100.15 |
99.48 |
99.52 |
-0.15 |
17,057 |
46,604 |
+1,503 |
Sep17 |
170412 |
100.44 |
100.74 |
100.12 |
100.13 |
-0.16 |
11 |
149 |
-5 |
Dec17 |
170412 |
100.78 |
101.35 |
100.78 |
100.78 |
-0.16 |
0 |
9 |
+0 |
Total Volume and Open Interest |
17,068 |
46,768 |
+1,498 |
EuroFX(CME) |
Jun17 |
170412 |
106.37 |
107.07 |
106.21 |
106.27 |
-0.15 |
138,806 |
416,103 |
+4,194 |
Sep17 |
170412 |
106.94 |
107.58 |
106.72 |
106.78 |
-0.15 |
102 |
2,451 |
-12 |
Dec17 |
170412 |
107.55 |
108.11 |
107.30 |
107.33 |
-0.15 |
3 |
419 |
+3 |
Total Volume and Open Interest |
139,516 |
420,332 |
+4,174 |
Mexican Peso(CME) |
Apr17 |
170412 |
533.25 |
533.25 |
533.25 |
533.25 |
+0.88 |
|
|
|
May17 |
170412 |
531.25 |
531.25 |
531.25 |
531.25 |
+0.88 |
|
|
|
Total Volume and Open Interest |
45,490 |
205,663 |
-3,158 |
Brazilian Real(CME) |
May17 |
170412 |
317.05 |
319.15 |
315.45 |
315.45 |
-2.40 |
1,426 |
21,659 |
+193 |
Jun17 |
170412 |
314.90 |
316.65 |
313.15 |
313.15 |
-2.40 |
287 |
4,948 |
-100 |
Jul17 |
170412 |
311.20 |
311.20 |
311.20 |
311.20 |
-2.35 |
|
|
|
Aug17 |
170412 |
309.70 |
309.70 |
309.70 |
309.70 |
-1.95 |
|
|
|
Total Volume and Open Interest |
1,713 |
26,607 |
+93 |
30-Year T-Bonds(CBOT) |
Jun17 |
170412 |
152~310 |
153~290 |
152~220 |
153~000 |
+0~010 |
262,426 |
642,895 |
-1,326 |
Sep17 |
170412 |
151~190 |
152~210 |
151~150 |
151~240 |
+0~010 |
39 |
146 |
+33 |
Dec17 |
170412 |
151~240 |
151~240 |
151~240 |
151~240 |
+0~010 |
|
|
|
Total Volume and Open Interest |
262,465 |
643,041 |
-1,293 |
10-Year T-Notes(CBOT) |
Jun17 |
170412 |
125~155 |
126~000 |
125~115 |
125~150 |
-0~005 |
1,485,530 |
3,095,543 |
+15,102 |
Sep17 |
170412 |
125~080 |
125~215 |
125~015 |
125~040 |
unch |
161 |
2,132 |
+7 |
Dec17 |
170412 |
125~040 |
125~040 |
125~040 |
125~040 |
unch |
|
|
|
Total Volume and Open Interest |
1,485,691 |
3,097,675 |
+15,109 |
5-Year T-Notes(CBOT) |
Jun17 |
170412 |
118~082 |
118~186 |
118~054 |
118~086 |
+0~004 |
746,743 |
3,023,536 |
+14,103 |
Sep17 |
170412 |
117~220 |
117~316 |
117~186 |
117~220 |
+0~012 |
514 |
619 |
+508 |
Dec17 |
170412 |
117~220 |
117~220 |
117~220 |
117~220 |
+0~012 |
|
|
|
Total Volume and Open Interest |
747,257 |
3,024,155 |
+14,611 |
2 Year T-Notes(CBOT) |
Jun17 |
170412 |
108~096 |
108~122 |
108~084 |
108~096 |
unch |
206,657 |
1,376,104 |
+25,317 |
Sep17 |
170412 |
108~040 |
108~040 |
108~022 |
108~022 |
+0~006 |
1,349 |
1,316 |
+1,316 |
Dec17 |
170412 |
108~022 |
108~022 |
108~022 |
108~022 |
+0~006 |
|
|
|
Total Volume and Open Interest |
208,006 |
1,377,420 |
+26,633 |
Eurodollars(CME) |
Jun17 |
170412 |
98.715 |
98.735 |
98.710 |
98.710 |
-0.005 |
185,051 |
1,442,833 |
+12,357 |
Sep17 |
170412 |
98.595 |
98.620 |
98.580 |
98.585 |
-0.010 |
173,051 |
1,403,859 |
+13,779 |
Dec17 |
170412 |
98.520 |
98.555 |
98.500 |
98.515 |
-0.005 |
280,374 |
1,640,878 |
+4,158 |
Mar18 |
170412 |
98.435 |
98.485 |
98.410 |
98.435 |
unch |
154,422 |
1,097,947 |
+1,023 |
Jun18 |
170412 |
98.340 |
98.395 |
98.315 |
98.335 |
-0.005 |
195,226 |
1,049,570 |
+6,581 |
Sep18 |
170412 |
98.235 |
98.300 |
98.220 |
98.240 |
-0.005 |
146,352 |
815,445 |
+3,484 |
Dec18 |
170412 |
98.130 |
98.200 |
98.110 |
98.135 |
unch |
230,529 |
1,509,351 |
-4,934 |
Mar19 |
170412 |
98.065 |
98.140 |
98.045 |
98.070 |
unch |
152,140 |
722,471 |
+11,002 |
Jun19 |
170412 |
98.005 |
98.080 |
97.985 |
98.010 |
unch |
128,409 |
671,367 |
-2,789 |
Sep19 |
170412 |
97.940 |
98.020 |
97.925 |
97.950 |
unch |
98,400 |
583,805 |
-7,997 |
Dec19 |
170412 |
97.860 |
97.945 |
97.845 |
97.870 |
unch |
96,726 |
600,503 |
-9,220 |
Mar20 |
170412 |
97.815 |
97.900 |
97.800 |
97.825 |
unch |
73,671 |
362,069 |
+8,045 |
Jun20 |
170412 |
97.765 |
97.850 |
97.750 |
97.775 |
unch |
46,131 |
199,581 |
-2,834 |
Sep20 |
170412 |
97.720 |
97.800 |
97.705 |
97.730 |
unch |
51,759 |
186,338 |
+4,403 |
Dec20 |
170412 |
97.660 |
97.740 |
97.650 |
97.670 |
unch |
35,073 |
282,706 |
+476 |
Mar21 |
170412 |
97.625 |
97.700 |
97.615 |
97.635 |
unch |
35,849 |
104,514 |
-1,167 |
Jun21 |
170412 |
97.585 |
97.660 |
97.570 |
97.590 |
unch |
25,893 |
111,183 |
+2,882 |
Sep21 |
170412 |
97.545 |
97.610 |
97.525 |
97.545 |
unch |
19,297 |
62,557 |
+306 |
Total Volume and Open Interest |
2,219,863 |
13,362,312 |
+45,219 |
Ultra T-Bond(CBOT) |
Jun17 |
170412 |
163~10 |
164~21 |
162~30 |
163~12 |
+0~03 |
75,488 |
722,967 |
+2,407 |
Sep17 |
170412 |
162~11 |
163~13 |
162~01 |
162~09 |
+0~03 |
0 |
800 |
+0 |
Dec17 |
170412 |
162~09 |
162~09 |
162~09 |
162~09 |
+0~03 |
|
|
|
Total Volume and Open Interest |
75,488 |
723,767 |
+2,407 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170412 |
135~020 |
135~260 |
134~300 |
135~045 |
+0~020 |
53,048 |
359,536 |
+4,195 |
Sep17 |
170412 |
134~125 |
134~125 |
134~125 |
134~125 |
+0~020 |
|
|
|
Dec17 |
170412 |
134~125 |
134~125 |
134~125 |
134~125 |
+0~020 |
|
|
|
Total Volume and Open Interest |
53,048 |
359,536 |
+4,195 |
30 Day Federal Funds(CBOT) |
Apr17 |
170412 |
99.107 |
99.107 |
99.105 |
99.107 |
unch |
13,930 |
434,253 |
+2,722 |
May17 |
170412 |
99.095 |
99.100 |
99.095 |
99.095 |
unch |
12,186 |
257,037 |
+1,800 |
Jun17 |
170412 |
99.020 |
99.030 |
99.015 |
99.020 |
-0.005 |
9,407 |
74,298 |
-1,326 |
Jul17 |
170412 |
98.955 |
98.975 |
98.955 |
98.955 |
-0.005 |
65,913 |
142,693 |
-1,439 |
Aug17 |
170412 |
98.940 |
98.955 |
98.935 |
98.940 |
unch |
41,442 |
109,110 |
-3,136 |
Sep17 |
170412 |
98.905 |
98.925 |
98.905 |
98.905 |
unch |
7,909 |
29,901 |
-1,090 |
Total Volume and Open Interest |
234,753 |
1,653,081 |
+7,635 |
Japanese Govt Bonds(SGX) |
Jun17 |
170412 |
150.72 |
150.95 |
150.70 |
150.93 |
+0.21 |
1,047 |
16,337 |
+51 |
Sep17 |
170412 |
150.93 |
150.93 |
150.93 |
150.93 |
+0.21 |
|
|
|
Dec17 |
170412 |
150.93 |
150.93 |
150.93 |
150.93 |
+0.21 |
|
|
|
Total Volume and Open Interest |
1,047 |
16,337 |
+51 |
Euro-Buxl(EUREX) |
Jun17 |
170412 |
173.68 |
174.80 |
173.14 |
173.98 |
+0.40 |
25,688 |
170,965 |
-866 |
Sep17 |
170412 |
171.92 |
172.74 |
171.60 |
172.22 |
+0.38 |
120 |
2,398 |
+10 |
Dec17 |
170412 |
170.44 |
170.44 |
170.44 |
170.44 |
+0.40 |
|
|
|
Total Volume and Open Interest |
25,808 |
184,951 |
+2,260 |
Euro-Bund(EUREX) |
Jun17 |
170412 |
163.26 |
163.53 |
163.01 |
163.25 |
+0.04 |
659,844 |
1,953,548 |
-51,870 |
Sep17 |
170412 |
165.23 |
165.42 |
164.90 |
165.15 |
+0.04 |
21,746 |
73,879 |
+4,771 |
Dec17 |
170412 |
162.25 |
162.25 |
162.25 |
162.25 |
+0.04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
681,590 |
2,027,428 |
-47,099 |
Euro-Bobl(EUREX) |
Jun17 |
170412 |
132.65 |
132.66 |
132.55 |
132.59 |
-0.05 |
321,845 |
1,330,568 |
+15,814 |
Sep17 |
170412 |
133.38 |
133.41 |
133.35 |
133.37 |
-0.02 |
26 |
18,878 |
+3,745 |
Dec17 |
170412 |
132.29 |
132.29 |
132.29 |
132.29 |
-0.05 |
|
|
|
Total Volume and Open Interest |
321,871 |
1,349,446 |
+19,559 |
Euro-Schatz(EUREX) |
Jun17 |
170412 |
112.51 |
112.51 |
112.46 |
112.47 |
-0.02 |
154,951 |
1,287,025 |
+6,324 |
Sep17 |
170412 |
112.28 |
112.29 |
112.28 |
112.29 |
-0.02 |
0 |
53 |
+3 |
Dec17 |
170412 |
113.28 |
113.28 |
113.28 |
113.28 |
-0.02 |
|
|
|
Total Volume and Open Interest |
154,951 |
1,287,078 |
+6,327 |
3-Mth Euribor(EUREX) |
Jun17 |
170412 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
3 |
34,138 |
+0 |
Sep17 |
170412 |
100.300 |
100.300 |
100.295 |
100.295 |
-0.005 |
1 |
4,941 |
+0 |
Dec17 |
170412 |
100.280 |
100.280 |
100.275 |
100.275 |
-0.010 |
1 |
6,413 |
+0 |
Total Volume and Open Interest |
15 |
71,896 |
+5 |
Long Gilt(LIFFE) |
Jun17 |
170412 |
128~17 |
128~19 |
128~08 |
128~16 |
+0~01 |
149,380 |
690,560 |
+1,582 |
Sep17 |
170412 |
127~16 |
127~16 |
127~16 |
127~16 |
+0~01 |
0 |
2 |
+0 |
Total Volume and Open Interest |
149,380 |
690,562 |
+1,582 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170412 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
53,953 |
484,562 |
+5,064 |
Sep17 |
170412 |
99.61 |
99.62 |
99.61 |
99.62 |
+0.01 |
66,868 |
477,252 |
-6,234 |
Dec17 |
170412 |
99.58 |
99.60 |
99.58 |
99.59 |
unch |
74,249 |
416,450 |
+4,455 |
Mar18 |
170412 |
99.57 |
99.58 |
99.56 |
99.57 |
+0.01 |
78,411 |
317,633 |
+3,802 |
Jun18 |
170412 |
99.53 |
99.56 |
99.53 |
99.55 |
+0.02 |
80,660 |
343,692 |
+1,000 |
Sep18 |
170412 |
99.50 |
99.52 |
99.49 |
99.52 |
+0.02 |
69,792 |
220,308 |
-217 |
Total Volume and Open Interest |
875,121 |
3,263,512 |
+26,102 |
3-Mth Euribor(LIFFE) |
Jun17 |
170412 |
100.315 |
100.320 |
100.310 |
100.315 |
unch |
45,603 |
491,513 |
-2,833 |
Sep17 |
170412 |
100.300 |
100.300 |
100.290 |
100.295 |
-0.005 |
68,123 |
442,561 |
+8,949 |
Dec17 |
170412 |
100.280 |
100.285 |
100.270 |
100.275 |
-0.005 |
53,225 |
340,032 |
+7,935 |
Total Volume and Open Interest |
758,760 |
3,941,687 |
-491 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170412 |
98.26 |
98.27 |
98.25 |
98.27 |
+0.01 |
26,285 |
160,282 |
-465 |
Sep17 |
170412 |
98.27 |
98.28 |
98.26 |
98.28 |
+0.01 |
23,542 |
191,400 |
+261 |
Dec17 |
170412 |
98.25 |
98.26 |
98.24 |
98.25 |
unch |
23,835 |
223,770 |
+4,121 |
Mar18 |
170412 |
98.20 |
98.22 |
98.18 |
98.21 |
+0.01 |
15,737 |
137,256 |
-64 |
Jun18 |
170412 |
98.13 |
98.16 |
98.12 |
98.14 |
+0.01 |
12,831 |
116,547 |
+517 |
Sep18 |
170412 |
98.06 |
98.08 |
98.05 |
98.07 |
+0.01 |
9,166 |
82,759 |
-2,562 |
Dec18 |
170412 |
97.99 |
98.01 |
97.97 |
98.00 |
+0.01 |
5,032 |
50,219 |
+1,178 |
Mar19 |
170412 |
97.91 |
97.94 |
97.90 |
97.93 |
+0.01 |
1,625 |
30,208 |
+164 |
Jun19 |
170412 |
97.84 |
97.86 |
97.83 |
97.85 |
+0.01 |
294 |
8,054 |
+101 |
Sep19 |
170412 |
97.77 |
97.78 |
97.77 |
97.78 |
+0.01 |
813 |
1,314 |
+268 |
Total Volume and Open Interest |
119,742 |
1,006,691 |
+3,633 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170412 |
97.45 |
97.49 |
97.41 |
97.47 |
+0.03 |
130,644 |
969,825 |
-8,215 |
Sep17 |
170412 |
97.47 |
97.47 |
97.47 |
97.47 |
+0.03 |
0 |
219 |
+0 |
Total Volume and Open Interest |
130,644 |
970,044 |
-8,215 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170412 |
98.20 |
98.22 |
98.16 |
98.21 |
+0.02 |
260,858 |
877,840 |
-13,003 |
Sep17 |
170412 |
98.21 |
98.21 |
98.21 |
98.21 |
+0.02 |
|
|
|
Total Volume and Open Interest |
260,858 |
877,840 |
-13,003 |
Gold(CMX) |
Apr17 |
170412 |
1275.0 |
1285.1 |
1272.0 |
1275.3 |
+4.1 |
401 |
1,922 |
+173 |
Jun17 |
170412 |
1277.2 |
1289.0 |
1273.8 |
1278.1 |
+3.9 |
292,142 |
328,857 |
+20,676 |
Aug17 |
170412 |
1280.0 |
1292.0 |
1277.3 |
1281.4 |
+4.0 |
2,913 |
45,551 |
+875 |
Oct17 |
170412 |
1283.2 |
1295.2 |
1281.7 |
1284.6 |
+3.9 |
601 |
6,936 |
+405 |
Dec17 |
170412 |
1285.8 |
1298.1 |
1284.1 |
1288.0 |
+3.9 |
2,011 |
45,936 |
+534 |
Feb18 |
170412 |
1290.6 |
1296.2 |
1288.7 |
1291.4 |
+3.9 |
281 |
7,850 |
+37 |
Apr18 |
170412 |
1295.0 |
1295.0 |
1294.8 |
1294.8 |
+3.9 |
13 |
1,298 |
+0 |
Jun18 |
170412 |
1299.3 |
1299.3 |
1296.9 |
1298.3 |
+3.9 |
43 |
5,011 |
-126 |
Aug18 |
170412 |
1304.0 |
1304.0 |
1302.0 |
1302.0 |
+3.9 |
0 |
302 |
+0 |
Oct18 |
170412 |
1310.0 |
1310.0 |
1305.9 |
1305.9 |
+3.9 |
0 |
19 |
+0 |
Dec18 |
170412 |
1307.2 |
1309.8 |
1307.2 |
1309.8 |
+3.9 |
6 |
5,926 |
-2 |
Feb19 |
170412 |
1313.8 |
1313.8 |
1313.8 |
1313.8 |
+3.9 |
0 |
2 |
+0 |
Total Volume and Open Interest |
299,512 |
456,131 |
+22,742 |
Silver(CMX) |
May17 |
170412 |
1835.0 |
1858.5 |
1824.5 |
1830.0 |
+4.6 |
80,612 |
137,418 |
-5,499 |
Jul17 |
170412 |
1840.5 |
1865.0 |
1832.0 |
1837.5 |
+4.6 |
13,633 |
52,833 |
+4,394 |
Sep17 |
170412 |
1848.5 |
1864.0 |
1839.5 |
1844.5 |
+4.7 |
2,916 |
10,053 |
+1,510 |
Dec17 |
170412 |
1858.5 |
1873.5 |
1849.0 |
1854.5 |
+4.8 |
1,335 |
17,407 |
+27 |
Mar18 |
170412 |
1864.6 |
1864.6 |
1864.6 |
1864.6 |
+4.8 |
32 |
507 |
+32 |
May18 |
170412 |
1872.6 |
1872.6 |
1872.6 |
1872.6 |
+4.8 |
0 |
32 |
+0 |
Jul18 |
170412 |
1880.2 |
1880.2 |
1880.2 |
1880.2 |
+4.8 |
0 |
206 |
+0 |
Total Volume and Open Interest |
98,892 |
220,172 |
+496 |
Platinum(NYMEX) |
Apr17 |
170412 |
966.4 |
966.9 |
962.0 |
964.9 |
-1.0 |
16 |
40 |
-84 |
Jul17 |
170412 |
972.6 |
977.8 |
962.9 |
967.9 |
-1.6 |
21,428 |
60,590 |
-1,225 |
Oct17 |
170412 |
975.8 |
980.0 |
967.5 |
971.9 |
-1.5 |
232 |
3,672 |
-2 |
Jan18 |
170412 |
982.1 |
982.1 |
975.8 |
975.8 |
-1.6 |
11 |
373 |
+5 |
Total Volume and Open Interest |
21,727 |
64,829 |
-1,326 |
Palladium(NYMEX) |
Jun17 |
170412 |
805.05 |
806.70 |
789.10 |
796.30 |
-6.80 |
5,012 |
32,856 |
+266 |
Sep17 |
170412 |
805.35 |
805.35 |
789.45 |
796.65 |
-6.80 |
263 |
1,552 |
+51 |
Dec17 |
170412 |
797.30 |
797.30 |
797.30 |
797.30 |
-6.80 |
82 |
106 |
+80 |
Total Volume and Open Interest |
5,359 |
34,518 |
+397 |
Copper(CMX) |
May17 |
170412 |
260.95 |
261.00 |
253.45 |
254.50 |
-6.30 |
99,909 |
101,400 |
-8,035 |
Jul17 |
170412 |
262.35 |
262.50 |
255.10 |
256.15 |
-6.15 |
28,698 |
80,785 |
+6,828 |
Sep17 |
170412 |
263.60 |
263.60 |
256.70 |
257.70 |
-6.05 |
7,197 |
27,086 |
+570 |
Dec17 |
170412 |
264.90 |
264.90 |
258.50 |
259.55 |
-5.90 |
4,171 |
34,857 |
+1,038 |
Mar18 |
170412 |
263.40 |
263.55 |
259.90 |
261.00 |
-5.75 |
422 |
11,127 |
+4 |
Total Volume and Open Interest |
143,344 |
284,852 |
-632 |
E-mini DJIA Index(CBOT) |
Jun17 |
170412 |
20596 |
20639 |
20490 |
20516 |
-77 |
191,207 |
128,814 |
-510 |
Sep17 |
170412 |
20498 |
20577 |
20445 |
20462 |
-77 |
30 |
292 |
+5 |
Dec17 |
170412 |
20441 |
20441 |
20417 |
20421 |
-77 |
4 |
31 |
+2 |
Mar18 |
170412 |
20391 |
20391 |
20391 |
20391 |
-77 |
|
|
|
Total Volume and Open Interest |
191,241 |
129,137 |
-503 |
S & P 500(CME) |
Jun17 |
170412 |
2348.00 |
2356.20 |
2338.00 |
2340.80 |
-10.30 |
4,212 |
53,811 |
-1,472 |
Sep17 |
170412 |
2337.90 |
2337.90 |
2335.00 |
2337.90 |
-10.40 |
0 |
86 |
-2 |
Dec17 |
170412 |
2335.40 |
2335.40 |
2332.60 |
2335.40 |
-10.50 |
0 |
1 |
+0 |
Mar18 |
170412 |
2333.40 |
2333.40 |
2330.60 |
2333.40 |
-10.50 |
|
|
|
Total Volume and Open Interest |
4,212 |
53,898 |
-1,474 |
S & P 500 E-Mini(CME) |
Jun17 |
170412 |
2351.75 |
2356.50 |
2337.50 |
2340.75 |
-10.25 |
1,856,700 |
2,874,990 |
+21,732 |
Sep17 |
170412 |
2348.75 |
2353.25 |
2335.00 |
2338.00 |
-10.25 |
2,526 |
6,728 |
+598 |
Dec17 |
170412 |
2345.00 |
2350.50 |
2332.75 |
2335.50 |
-10.50 |
2,284 |
4,271 |
+985 |
Mar18 |
170412 |
2335.50 |
2346.75 |
2332.25 |
2333.50 |
-10.50 |
3 |
18 |
-1 |
Total Volume and Open Interest |
1,861,513 |
2,886,007 |
+23,314 |
NASDAQ 100 E-Mini(CME) |
Jun17 |
170412 |
5402.75 |
5412.75 |
5369.00 |
5372.75 |
-29.00 |
332,142 |
248,277 |
+2,321 |
Sep17 |
170412 |
5405.50 |
5416.50 |
5375.00 |
5378.00 |
-29.25 |
195 |
542 |
+34 |
Dec17 |
170412 |
5380.00 |
5411.75 |
5379.50 |
5379.50 |
-29.25 |
3 |
33 |
+0 |
Total Volume and Open Interest |
332,343 |
248,870 |
+2,358 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170412 |
1719.30 |
1725.40 |
1696.60 |
1698.50 |
-20.80 |
22,732 |
98,102 |
+2,076 |
Sep17 |
170412 |
1697.10 |
1721.80 |
1697.10 |
1697.10 |
-20.80 |
|
|
|
Dec17 |
170412 |
1693.80 |
1693.80 |
1693.80 |
1693.80 |
-20.80 |
|
|
|
Total Volume and Open Interest |
22,732 |
98,102 |
+2,076 |
Volatility Index(CBOE) |
Apr17 |
170412 |
16.00 |
16.50 |
15.75 |
16.27 |
+0.29 |
193,738 |
165,774 |
-21,650 |
May17 |
170412 |
14.53 |
14.95 |
14.50 |
14.93 |
+0.40 |
184,315 |
199,112 |
+13,847 |
Jun17 |
170412 |
14.85 |
15.20 |
14.73 |
15.03 |
+0.15 |
41,399 |
57,451 |
+2,311 |
Jul17 |
170412 |
15.53 |
15.80 |
15.38 |
15.58 |
+0.05 |
18,154 |
39,549 |
+2,565 |
Total Volume and Open Interest |
462,936 |
527,137 |
-1,503 |
S & P 600(CME) |
Jun17 |
170412 |
825.90 |
825.90 |
825.90 |
825.90 |
-11.10 |
|
|
|
Sep17 |
170412 |
824.60 |
824.60 |
824.60 |
824.60 |
-11.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun17 |
170412 |
1377.40 |
1382.70 |
1355.20 |
1357.20 |
-21.40 |
140,143 |
396,290 |
+15,584 |
Sep17 |
170412 |
1372.30 |
1372.30 |
1355.70 |
1355.70 |
-21.40 |
151,396 |
370,547 |
+247,269 |
Dec17 |
170412 |
1354.20 |
1354.20 |
1354.20 |
1354.20 |
-21.40 |
168,396 |
315,998 |
-100,910 |
Total Volume and Open Interest |
188,130 |
580,979 |
+16,752 |
Nikkei 225(CME) |
Jun17 |
170412 |
18690 |
18695 |
18495 |
18520 |
-175 |
14,693 |
40,702 |
+80 |
Sep17 |
170412 |
18565 |
18690 |
18535 |
18545 |
-175 |
20 |
175 |
+7 |
Total Volume and Open Interest |
14,713 |
40,877 |
+87 |
Nikkei 225(SGX) |
Jun17 |
170412 |
18680 |
18745 |
18450 |
18545 |
-165 |
65,896 |
186,028 |
-889 |
Sep17 |
170412 |
18670 |
18685 |
18440 |
18510 |
-165 |
279 |
990 |
+71 |
Dec17 |
170412 |
18395 |
18395 |
18395 |
18395 |
-170 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
67,643 |
198,239 |
+62 |
Nikkei 225 Mini(JPX) |
Jun17 |
170412 |
18700 |
18745 |
18450 |
18530 |
-270 |
1,405,303 |
408,775 |
+11,504 |
Sep17 |
170412 |
18655 |
18705 |
18410 |
18490 |
-270 |
8,292 |
7,463 |
+581 |
Dec17 |
170412 |
18510 |
18595 |
18295 |
18370 |
-180 |
232 |
2,621 |
+33 |
Total Volume and Open Interest |
836,412 |
549,902 |
-419 |
Nikkei 225(JPX) |
Jun17 |
170412 |
18700 |
18750 |
18450 |
18530 |
-270 |
119,350 |
347,586 |
+8,817 |
Sep17 |
170412 |
18660 |
18700 |
18420 |
18490 |
-270 |
542 |
14,546 |
+61 |
Dec17 |
170412 |
18400 |
18400 |
18300 |
18370 |
-260 |
21 |
37,211 |
-1,059 |
Total Volume and Open Interest |
119,918 |
453,346 |
+7,402 |
Nikkei 225(CME) Yen |
Jun17 |
170412 |
18625 |
18640 |
18450 |
18470 |
-170 |
25,874 |
68,733 |
-1,847 |
Sep17 |
170412 |
18430 |
18430 |
18425 |
18430 |
-170 |
1 |
57 |
+1 |
Dec17 |
170412 |
18320 |
18320 |
18320 |
18320 |
-170 |
|
|
|
Total Volume and Open Interest |
25,875 |
68,791 |
-1,846 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170412 |
18480 |
18480 |
18460 |
18470 |
-170 |
0 |
14 |
+0 |
Sep17 |
170412 |
18430 |
18430 |
18430 |
18430 |
-170 |
|
|
|
Dec17 |
170412 |
18320 |
18320 |
18320 |
18320 |
-170 |
|
|
|
Total Volume and Open Interest |
0 |
14 |
+0 |
CAC 40(EURONEXT) |
Apr17 |
170412 |
5110.5 |
5138.5 |
5085.0 |
5095.5 |
-1.0 |
107,287 |
391,263 |
+6,155 |
May17 |
170412 |
5045.5 |
5074.0 |
5026.0 |
5031.5 |
-2.0 |
344 |
14,488 |
+330 |
Jun17 |
170412 |
4996.5 |
5020.0 |
4978.0 |
4983.0 |
-1.0 |
363 |
30,556 |
+87 |
Sep17 |
170412 |
4964.0 |
4970.5 |
4964.0 |
4970.5 |
-1.0 |
0 |
4,010 |
+0 |
Dec17 |
170412 |
4951.5 |
4951.5 |
4951.5 |
4951.5 |
-2.0 |
0 |
2,001 |
+0 |
Mar18 |
170412 |
4942.0 |
4942.0 |
4942.0 |
4942.0 |
-2.0 |
|
|
|
Total Volume and Open Interest |
107,994 |
442,322 |
+6,572 |
Hang Seng Index(HKFE) |
Apr17 |
170412 |
24077 |
24313 |
23973 |
24297 |
+218 |
116,182 |
130,810 |
-2,817 |
May17 |
170412 |
23987 |
24200 |
23870 |
24186 |
+222 |
323 |
2,648 |
+156 |
Jun17 |
170412 |
23789 |
23994 |
23668 |
23986 |
+223 |
172 |
16,769 |
-67 |
Total Volume and Open Interest |
116,804 |
153,914 |
-2,753 |
DAX(EUREX) |
Jun17 |
170412 |
12200.0 |
12268.0 |
12144.0 |
12186.5 |
+32.0 |
110,026 |
175,274 |
-3,450 |
Sep17 |
170412 |
12190.0 |
12255.0 |
12144.0 |
12179.0 |
+32.0 |
226 |
5,330 |
-67 |
Dec17 |
170412 |
12152.0 |
12171.0 |
12152.0 |
12171.0 |
+32.0 |
5 |
3,353 |
+2 |
Total Volume and Open Interest |
110,257 |
183,957 |
-3,515 |
Mini-DAX(EUREX) |
Jun17 |
170412 |
12196.0 |
12268.0 |
12145.0 |
12186.5 |
+32.0 |
15,697 |
8,551 |
-108 |
Sep17 |
170412 |
12195.0 |
12234.0 |
12153.0 |
12179.0 |
+32.0 |
34 |
328 |
+13 |
Dec17 |
170412 |
12224.0 |
12224.0 |
12156.0 |
12171.0 |
+32.0 |
13 |
19 |
-3 |
Total Volume and Open Interest |
15,744 |
12,945 |
+2,075 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170412 |
3412 |
3430 |
3390 |
3401 |
+2 |
612,864 |
4,020,756 |
+60,902 |
Sep17 |
170412 |
3403 |
3416 |
3384 |
3392 |
+2 |
47 |
45,712 |
+44 |
Dec17 |
170412 |
3404 |
3404 |
3380 |
3380 |
+3 |
3 |
34,528 |
+0 |
Total Volume and Open Interest |
612,914 |
4,100,996 |
+60,946 |
Swiss Market Index(EUREX) |
Jun17 |
170412 |
8590 |
8617 |
8563 |
8582 |
+27 |
37,150 |
206,198 |
-1,716 |
Sep17 |
170412 |
8573 |
8573 |
8552 |
8561 |
+27 |
6 |
4,134 |
+40 |
Dec17 |
170412 |
8535 |
8535 |
8529 |
8529 |
+27 |
1 |
102 |
+0 |
Total Volume and Open Interest |
37,157 |
210,434 |
-1,676 |
FT-SE 100(EURONEXT) |
Jun17 |
170412 |
7324.50 |
7342.00 |
7276.00 |
7290.00 |
-18.50 |
140,715 |
767,676 |
+9,767 |
Sep17 |
170412 |
7246.00 |
7275.00 |
7226.00 |
7226.50 |
-17.50 |
13 |
1,033 |
+4 |
Dec17 |
170412 |
7186.00 |
7186.00 |
7186.00 |
7186.00 |
-17.50 |
1 |
151 |
+0 |
Total Volume and Open Interest |
140,729 |
768,860 |
+9,771 |
SPI 200(SFE) |
Jun17 |
170412 |
5917.0 |
5936.0 |
5900.0 |
5927.0 |
+9.0 |
33,485 |
287,033 |
+2,796 |
Sep17 |
170412 |
5874.0 |
5874.0 |
5874.0 |
5874.0 |
+11.0 |
15 |
2,177 |
+0 |
Dec17 |
170412 |
5862.0 |
5862.0 |
5862.0 |
5862.0 |
+11.0 |
0 |
1,478 |
+0 |
Total Volume and Open Interest |
33,510 |
291,762 |
+2,802 |
FTSE MIB(ISE) |
Jun17 |
170412 |
19730.00 |
19870.00 |
19535.00 |
19594.00 |
-79.00 |
24,731 |
37,284 |
-92 |
Sep17 |
170412 |
19670.00 |
19780.00 |
19460.00 |
19514.00 |
-79.00 |
41 |
107 |
+9 |
Dec17 |
170412 |
19407.00 |
19407.00 |
19407.00 |
19407.00 |
-81.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
24,772 |
37,416 |
-83 |
KOSPI 200(KFE) |
Jun17 |
170412 |
276.05 |
277.05 |
275.75 |
277.05 |
+1.05 |
241,289 |
272,159 |
-3,189 |
Sep17 |
170412 |
277.00 |
277.50 |
276.25 |
277.50 |
+0.80 |
664 |
11,118 |
+6 |
Dec17 |
170412 |
277.50 |
277.50 |
277.50 |
277.50 |
-0.35 |
0 |
17,960 |
+260 |
Total Volume and Open Interest |
241,953 |
317,483 |
-2,923 |
GSCI(CME) |
Apr17 |
170412 |
399.95 |
400.10 |
396.40 |
397.00 |
-1.30 |
3,385 |
5,636 |
-3,274 |
May17 |
170412 |
403.00 |
403.30 |
399.85 |
400.30 |
-1.15 |
3,960 |
9,436 |
+3,854 |
Jun17 |
170412 |
401.25 |
401.25 |
401.25 |
401.25 |
-1.15 |
|
|
|
Total Volume and Open Interest |
7,345 |
15,072 |
+580 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|