|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 26, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170426 |
955.00 |
958.00 |
944.50 |
945.75 |
-8.75 |
84,731 |
57,020 |
-23,955 |
Jul17 |
170426 |
965.00 |
968.50 |
955.25 |
956.50 |
-8.50 |
132,167 |
357,195 |
+5,181 |
Aug17 |
170426 |
967.75 |
970.50 |
957.25 |
958.50 |
-8.50 |
7,378 |
29,636 |
+6 |
Sep17 |
170426 |
964.50 |
966.50 |
954.25 |
955.50 |
-8.50 |
3,255 |
11,372 |
+843 |
Nov17 |
170426 |
961.25 |
964.50 |
952.00 |
954.00 |
-7.75 |
24,764 |
176,850 |
+164 |
Jan18 |
170426 |
968.25 |
970.75 |
958.75 |
960.75 |
-7.50 |
1,061 |
12,231 |
+132 |
Mar18 |
170426 |
971.00 |
974.00 |
962.25 |
963.25 |
-8.25 |
641 |
9,307 |
+107 |
May18 |
170426 |
977.50 |
978.00 |
966.75 |
967.75 |
-8.50 |
233 |
4,654 |
+106 |
Jul18 |
170426 |
979.75 |
984.25 |
972.50 |
973.75 |
-8.75 |
106 |
11,514 |
+49 |
Aug18 |
170426 |
970.00 |
970.00 |
970.00 |
970.00 |
-8.50 |
0 |
53 |
+0 |
Sep18 |
170426 |
954.25 |
954.25 |
954.25 |
954.25 |
-8.50 |
0 |
39 |
+0 |
Nov18 |
170426 |
947.00 |
951.75 |
945.50 |
947.00 |
-3.50 |
175 |
3,585 |
+58 |
Jan19 |
170426 |
950.50 |
950.50 |
950.50 |
950.50 |
-4.00 |
0 |
59 |
+0 |
Mar19 |
170426 |
951.00 |
951.00 |
951.00 |
951.00 |
-4.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
254,511 |
673,587 |
-17,309 |
Soybean Meal(CBOT) |
May17 |
170426 |
313.60 |
314.90 |
309.00 |
309.60 |
-3.90 |
30,861 |
20,870 |
-5,943 |
Jul17 |
170426 |
317.70 |
319.20 |
313.00 |
313.70 |
-4.00 |
62,774 |
201,983 |
+3,727 |
Aug17 |
170426 |
318.10 |
320.30 |
314.30 |
315.00 |
-4.10 |
6,657 |
23,143 |
+1,187 |
Sep17 |
170426 |
319.10 |
320.40 |
314.70 |
315.20 |
-4.20 |
4,737 |
18,148 |
+1,413 |
Oct17 |
170426 |
317.40 |
318.90 |
313.00 |
313.80 |
-4.10 |
2,178 |
13,719 |
+80 |
Dec17 |
170426 |
317.90 |
319.90 |
313.70 |
314.40 |
-4.40 |
10,888 |
63,796 |
+24 |
Jan18 |
170426 |
318.70 |
319.70 |
313.80 |
314.50 |
-4.50 |
656 |
5,306 |
+203 |
Mar18 |
170426 |
318.60 |
319.70 |
313.60 |
314.20 |
-4.60 |
560 |
5,272 |
+157 |
May18 |
170426 |
317.70 |
320.00 |
313.80 |
314.40 |
-4.90 |
154 |
3,248 |
+82 |
Jul18 |
170426 |
319.10 |
321.60 |
315.50 |
316.00 |
-5.00 |
103 |
3,171 |
+15 |
Total Volume and Open Interest |
119,748 |
361,039 |
+1,002 |
Soybean Oil(CBOT) |
May17 |
170426 |
31.58 |
32.24 |
31.45 |
31.91 |
+0.33 |
67,086 |
24,861 |
-20,207 |
Jul17 |
170426 |
31.83 |
32.50 |
31.71 |
32.16 |
+0.31 |
107,924 |
222,363 |
+3,633 |
Aug17 |
170426 |
31.94 |
32.61 |
31.82 |
32.25 |
+0.30 |
8,475 |
24,887 |
+1,684 |
Sep17 |
170426 |
32.02 |
32.69 |
31.93 |
32.35 |
+0.29 |
4,581 |
22,032 |
+306 |
Oct17 |
170426 |
32.05 |
32.73 |
31.98 |
32.40 |
+0.30 |
2,287 |
14,607 |
+51 |
Dec17 |
170426 |
32.28 |
32.93 |
32.16 |
32.62 |
+0.31 |
11,603 |
79,219 |
+1,158 |
Jan18 |
170426 |
32.40 |
33.04 |
32.31 |
32.75 |
+0.28 |
818 |
6,443 |
+259 |
Mar18 |
170426 |
32.53 |
33.23 |
32.49 |
32.92 |
+0.28 |
723 |
8,165 |
+204 |
May18 |
170426 |
32.63 |
33.34 |
32.63 |
33.06 |
+0.28 |
145 |
2,890 |
-21 |
Jul18 |
170426 |
33.13 |
33.50 |
32.82 |
33.21 |
+0.28 |
152 |
2,922 |
+34 |
Total Volume and Open Interest |
204,100 |
411,634 |
-12,808 |
Canola(WCE) |
May17 |
170426 |
519.5 |
532.9 |
519.0 |
530.4 |
+8.9 |
11,037 |
5,637 |
-6,783 |
Jul17 |
170426 |
519.7 |
525.8 |
518.6 |
521.6 |
+0.4 |
20,062 |
84,274 |
-228 |
Nov17 |
170426 |
495.2 |
499.7 |
494.7 |
496.7 |
+1.4 |
5,853 |
64,407 |
+489 |
Jan18 |
170426 |
498.8 |
503.4 |
498.8 |
500.5 |
+1.7 |
655 |
9,438 |
+130 |
Mar18 |
170426 |
502.6 |
507.4 |
502.6 |
504.6 |
+1.9 |
161 |
836 |
+47 |
Total Volume and Open Interest |
37,768 |
164,761 |
-6,345 |
Corn(CBOT) |
May17 |
170426 |
365.00 |
367.25 |
358.25 |
359.00 |
-6.00 |
180,778 |
130,368 |
-38,308 |
Jul17 |
170426 |
371.75 |
374.50 |
366.00 |
366.75 |
-5.00 |
343,896 |
732,994 |
+9,658 |
Sep17 |
170426 |
378.25 |
381.50 |
373.00 |
373.75 |
-5.00 |
54,951 |
195,703 |
-87 |
Dec17 |
170426 |
388.75 |
391.75 |
383.25 |
384.25 |
-4.75 |
71,127 |
255,602 |
+61 |
Mar18 |
170426 |
398.25 |
401.00 |
393.00 |
394.00 |
-4.50 |
11,780 |
60,127 |
+197 |
May18 |
170426 |
405.50 |
407.25 |
399.25 |
400.50 |
-4.50 |
1,802 |
9,326 |
+159 |
Jul18 |
170426 |
410.00 |
412.00 |
404.50 |
405.25 |
-5.00 |
4,298 |
24,313 |
+1,506 |
Sep18 |
170426 |
404.00 |
404.25 |
396.25 |
397.25 |
-5.25 |
270 |
2,471 |
-35 |
Dec18 |
170426 |
404.00 |
405.25 |
397.75 |
398.50 |
-4.50 |
1,483 |
19,447 |
+299 |
Mar19 |
170426 |
410.50 |
410.50 |
405.00 |
405.00 |
-4.50 |
1 |
378 |
+0 |
Total Volume and Open Interest |
670,472 |
1,431,459 |
-26,521 |
Wheat(CBOT) |
May17 |
170426 |
409.00 |
413.75 |
405.75 |
407.75 |
-1.00 |
50,470 |
32,367 |
-17,736 |
Jul17 |
170426 |
427.75 |
432.50 |
424.50 |
426.50 |
-0.50 |
120,397 |
313,620 |
-2,046 |
Sep17 |
170426 |
441.25 |
445.25 |
437.50 |
439.25 |
-1.75 |
21,320 |
65,859 |
+2,102 |
Dec17 |
170426 |
465.00 |
468.00 |
460.50 |
462.00 |
-2.50 |
12,656 |
65,558 |
-632 |
Mar18 |
170426 |
483.75 |
486.50 |
479.50 |
481.25 |
-2.00 |
3,409 |
14,140 |
+663 |
May18 |
170426 |
493.50 |
496.50 |
489.50 |
491.25 |
-2.25 |
541 |
2,456 |
+81 |
Total Volume and Open Interest |
208,964 |
497,823 |
-17,538 |
Wheat(KCBT) |
May17 |
170426 |
412.00 |
418.25 |
408.50 |
412.25 |
+0.25 |
22,959 |
22,365 |
-7,828 |
Jul17 |
170426 |
425.25 |
430.75 |
421.25 |
425.25 |
+0.50 |
44,815 |
163,086 |
+4,005 |
Sep17 |
170426 |
442.50 |
446.50 |
437.50 |
441.50 |
+0.75 |
10,359 |
35,603 |
-235 |
Dec17 |
170426 |
467.25 |
471.50 |
462.50 |
466.75 |
+0.75 |
12,772 |
32,483 |
-3,329 |
Mar18 |
170426 |
483.00 |
487.50 |
479.00 |
482.75 |
+0.75 |
6,723 |
17,931 |
-2,643 |
May18 |
170426 |
498.00 |
499.50 |
491.75 |
495.00 |
+0.25 |
1,219 |
3,486 |
+341 |
Jul18 |
170426 |
505.75 |
510.00 |
501.75 |
505.00 |
+0.50 |
922 |
3,646 |
+23 |
Total Volume and Open Interest |
99,808 |
278,966 |
-9,664 |
Wheat(MGE) |
May17 |
170426 |
533.75 |
540.25 |
533.50 |
537.75 |
+4.00 |
6,414 |
6,184 |
-3,469 |
Jul17 |
170426 |
544.25 |
552.75 |
544.00 |
550.75 |
+6.25 |
7,766 |
30,381 |
+839 |
Sep17 |
170426 |
550.50 |
559.75 |
550.50 |
557.00 |
+5.25 |
1,267 |
10,386 |
+277 |
Dec17 |
170426 |
559.50 |
567.00 |
559.50 |
564.00 |
+4.00 |
361 |
8,363 |
-58 |
Mar18 |
170426 |
568.00 |
573.75 |
568.00 |
571.75 |
+3.75 |
244 |
5,001 |
+90 |
May18 |
170426 |
576.25 |
577.50 |
575.75 |
577.00 |
+3.50 |
93 |
2,555 |
+65 |
Total Volume and Open Interest |
16,165 |
63,585 |
-2,255 |
Oats(CBOT) |
May17 |
170426 |
223.25 |
224.00 |
220.75 |
220.75 |
-1.75 |
242 |
1,132 |
-621 |
Jul17 |
170426 |
222.00 |
222.50 |
219.75 |
219.75 |
-1.75 |
437 |
3,945 |
+138 |
Sep17 |
170426 |
221.50 |
221.50 |
217.25 |
217.25 |
-1.00 |
4 |
96 |
+1 |
Dec17 |
170426 |
220.75 |
220.75 |
216.75 |
218.00 |
-1.50 |
20 |
863 |
-12 |
Total Volume and Open Interest |
703 |
6,096 |
-494 |
Rough Rice(CBOT) |
May17 |
170426 |
9.29 |
9.35 |
9.15 |
9.15 |
-0.15 |
1,766 |
1,675 |
-1,406 |
Jul17 |
170426 |
9.56 |
9.63 |
9.42 |
9.43 |
-0.13 |
3,065 |
7,563 |
+1,355 |
Sep17 |
170426 |
9.84 |
9.87 |
9.69 |
9.69 |
-0.12 |
202 |
488 |
+113 |
Nov17 |
170426 |
9.99 |
9.99 |
9.91 |
9.91 |
-0.11 |
7 |
28 |
+5 |
Total Volume and Open Interest |
5,042 |
9,755 |
+67 |
Live Cattle(CME) |
Apr17 |
170426 |
130.050 |
132.150 |
130.000 |
132.035 |
+2.210 |
1,756 |
2,986 |
-1,086 |
Jun17 |
170426 |
116.150 |
118.830 |
116.080 |
118.535 |
+2.705 |
28,078 |
182,596 |
-512 |
Aug17 |
170426 |
112.250 |
115.050 |
112.200 |
114.785 |
+2.735 |
15,198 |
93,719 |
+1,567 |
Oct17 |
170426 |
111.300 |
114.000 |
111.200 |
113.750 |
+2.670 |
8,263 |
80,775 |
+968 |
Dec17 |
170426 |
112.230 |
114.830 |
112.230 |
114.600 |
+2.420 |
4,102 |
33,168 |
+654 |
Feb18 |
170426 |
112.600 |
115.000 |
112.550 |
114.785 |
+2.305 |
906 |
13,170 |
+252 |
Total Volume and Open Interest |
58,803 |
414,477 |
+2,057 |
Feeder Cattle(CME) |
Apr17 |
170426 |
138.935 |
139.950 |
138.785 |
139.850 |
+1.115 |
1,021 |
2,425 |
-253 |
May17 |
170426 |
138.050 |
142.185 |
137.735 |
142.075 |
+4.390 |
5,573 |
11,285 |
-747 |
Aug17 |
170426 |
141.750 |
145.850 |
141.575 |
145.850 |
+4.500 |
5,917 |
29,898 |
+882 |
Sep17 |
170426 |
141.950 |
146.285 |
141.950 |
146.285 |
+4.500 |
2,155 |
8,586 |
+289 |
Oct17 |
170426 |
141.400 |
145.700 |
141.380 |
145.535 |
+4.335 |
907 |
3,797 |
+179 |
Nov17 |
170426 |
140.250 |
144.400 |
140.130 |
144.000 |
+4.100 |
206 |
1,265 |
+59 |
Jan18 |
170426 |
136.380 |
140.000 |
136.350 |
139.535 |
+3.800 |
68 |
1,049 |
+21 |
Total Volume and Open Interest |
15,853 |
58,423 |
+435 |
Lean Hogs(CME) |
May17 |
170426 |
65.285 |
66.430 |
64.600 |
64.680 |
-0.545 |
681 |
2,057 |
-37 |
Jun17 |
170426 |
71.830 |
72.450 |
70.635 |
70.750 |
-1.080 |
23,151 |
83,595 |
-2,132 |
Jul17 |
170426 |
72.830 |
73.450 |
71.600 |
71.750 |
-1.100 |
8,489 |
29,477 |
+1,609 |
Aug17 |
170426 |
73.000 |
73.550 |
71.950 |
72.150 |
-0.930 |
7,592 |
33,562 |
+1,486 |
Oct17 |
170426 |
64.885 |
65.535 |
64.285 |
64.385 |
-0.590 |
5,561 |
39,835 |
+243 |
Dec17 |
170426 |
60.850 |
61.235 |
60.300 |
60.485 |
-0.315 |
1,841 |
18,576 |
-144 |
Feb18 |
170426 |
65.350 |
65.400 |
64.750 |
64.850 |
-0.435 |
1,166 |
4,564 |
+395 |
Apr18 |
170426 |
68.785 |
68.930 |
68.500 |
68.500 |
-0.200 |
975 |
3,271 |
+322 |
Total Volume and Open Interest |
49,984 |
216,636 |
+2,016 |
Class III Milk(CME) |
Apr17 |
170426 |
15.21 |
15.22 |
15.18 |
15.21 |
+0.01 |
9 |
5,337 |
+12 |
May17 |
170426 |
15.29 |
15.36 |
15.24 |
15.32 |
unch |
381 |
4,936 |
+12 |
Jun17 |
170426 |
15.38 |
15.46 |
15.30 |
15.36 |
-0.06 |
306 |
4,976 |
-2 |
Jul17 |
170426 |
15.87 |
15.93 |
15.81 |
15.85 |
-0.04 |
141 |
3,523 |
+37 |
Aug17 |
170426 |
16.26 |
16.31 |
16.23 |
16.25 |
-0.01 |
173 |
3,014 |
+50 |
Sep17 |
170426 |
16.50 |
16.57 |
16.49 |
16.52 |
+0.02 |
93 |
2,987 |
+25 |
Oct17 |
170426 |
16.52 |
16.57 |
16.50 |
16.56 |
+0.06 |
32 |
2,403 |
+2 |
Nov17 |
170426 |
16.53 |
16.57 |
16.45 |
16.46 |
+0.01 |
13 |
2,094 |
+0 |
Dec17 |
170426 |
16.46 |
16.46 |
16.42 |
16.42 |
+0.03 |
5 |
2,079 |
-2 |
Jan18 |
170426 |
16.29 |
16.29 |
16.29 |
16.29 |
unch |
7 |
623 |
+5 |
Feb18 |
170426 |
16.29 |
16.29 |
16.29 |
16.29 |
unch |
7 |
612 |
+5 |
Mar18 |
170426 |
16.24 |
16.24 |
16.24 |
16.24 |
unch |
8 |
554 |
+4 |
Apr18 |
170426 |
16.23 |
16.23 |
16.23 |
16.23 |
unch |
8 |
361 |
+5 |
Total Volume and Open Interest |
1,239 |
34,588 |
+205 |
Cocoa(ICE) |
May17 |
170426 |
1883 |
1883 |
1883 |
1883 |
+12 |
6 |
166 |
-1 |
Jul17 |
170426 |
1843 |
1900 |
1837 |
1875 |
+23 |
17,606 |
154,321 |
+1,670 |
Sep17 |
170426 |
1858 |
1907 |
1844 |
1883 |
+25 |
5,064 |
61,367 |
+194 |
Dec17 |
170426 |
1878 |
1927 |
1865 |
1904 |
+25 |
3,599 |
29,900 |
+66 |
Mar18 |
170426 |
1903 |
1953 |
1893 |
1932 |
+26 |
2,370 |
21,902 |
-359 |
May18 |
170426 |
1919 |
1967 |
1910 |
1949 |
+27 |
1,104 |
8,081 |
-85 |
Jul18 |
170426 |
1935 |
1970 |
1935 |
1965 |
+27 |
2,260 |
6,793 |
-1,019 |
Total Volume and Open Interest |
35,578 |
294,148 |
+1,594 |
Coffee "C"(ICE) |
May17 |
170426 |
130.70 |
130.70 |
128.15 |
128.15 |
-1.75 |
27 |
88 |
-246 |
Jul17 |
170426 |
133.00 |
133.65 |
130.15 |
130.70 |
-1.70 |
18,576 |
106,955 |
+1,345 |
Sep17 |
170426 |
135.25 |
136.00 |
132.65 |
133.10 |
-1.70 |
5,638 |
38,027 |
+200 |
Dec17 |
170426 |
138.80 |
139.60 |
136.30 |
136.70 |
-1.65 |
4,140 |
31,002 |
+513 |
Mar18 |
170426 |
142.50 |
143.00 |
139.70 |
140.10 |
-1.65 |
3,224 |
10,949 |
+421 |
May18 |
170426 |
144.60 |
145.15 |
141.90 |
142.25 |
-1.70 |
1,309 |
5,231 |
+97 |
Total Volume and Open Interest |
33,290 |
200,491 |
+2,322 |
Orange Juice(ICE) |
May17 |
170426 |
158.00 |
161.00 |
157.90 |
160.75 |
+2.70 |
626 |
1,298 |
-483 |
Jul17 |
170426 |
157.45 |
160.00 |
156.90 |
159.75 |
+2.70 |
985 |
7,221 |
+364 |
Sep17 |
170426 |
154.70 |
156.95 |
154.60 |
156.85 |
+2.35 |
73 |
1,281 |
-9 |
Nov17 |
170426 |
153.60 |
155.10 |
153.50 |
154.95 |
+1.35 |
33 |
641 |
+17 |
Jan18 |
170426 |
155.00 |
155.00 |
154.95 |
154.95 |
+0.90 |
6 |
198 |
+5 |
Mar18 |
170426 |
155.65 |
155.65 |
155.65 |
155.65 |
+0.90 |
0 |
43 |
+0 |
Total Volume and Open Interest |
1,723 |
10,708 |
-106 |
Sugar #11(ICE) |
May17 |
170426 |
16.21 |
16.26 |
15.32 |
15.38 |
-0.80 |
38,989 |
48,670 |
-9,284 |
Jul17 |
170426 |
16.31 |
16.43 |
15.52 |
15.57 |
-0.71 |
51,733 |
364,721 |
+12,193 |
Oct17 |
170426 |
16.49 |
16.61 |
15.80 |
15.85 |
-0.63 |
13,551 |
150,254 |
+1,812 |
Mar18 |
170426 |
17.09 |
17.17 |
16.42 |
16.46 |
-0.60 |
7,734 |
113,024 |
+898 |
May18 |
170426 |
17.05 |
17.13 |
16.44 |
16.47 |
-0.57 |
3,244 |
33,766 |
+41 |
Jul18 |
170426 |
17.03 |
17.10 |
16.44 |
16.48 |
-0.54 |
1,747 |
18,473 |
-314 |
Oct18 |
170426 |
17.20 |
17.29 |
16.64 |
16.68 |
-0.51 |
881 |
23,402 |
+399 |
Mar19 |
170426 |
17.53 |
17.54 |
16.98 |
17.02 |
-0.49 |
573 |
12,580 |
+250 |
Total Volume and Open Interest |
118,598 |
775,917 |
+6,014 |
London Cocoa(LCE) |
May17 |
170426 |
1430 |
1460 |
1417 |
1445 |
+27 |
3,227 |
46,225 |
-991 |
Jul17 |
170426 |
1451 |
1492 |
1443 |
1473 |
+23 |
14,421 |
97,071 |
+2,026 |
Sep17 |
170426 |
1464 |
1509 |
1463 |
1492 |
+21 |
7,612 |
40,826 |
+929 |
Dec17 |
170426 |
1498 |
1534 |
1491 |
1520 |
+21 |
7,248 |
48,013 |
+402 |
Mar18 |
170426 |
1523 |
1560 |
1520 |
1547 |
+22 |
4,221 |
33,964 |
-956 |
May18 |
170426 |
1540 |
1575 |
1535 |
1563 |
+21 |
2,559 |
10,935 |
+474 |
Jul18 |
170426 |
1568 |
1582 |
1555 |
1580 |
+21 |
1,929 |
7,474 |
+542 |
Total Volume and Open Interest |
42,916 |
289,799 |
+3,552 |
London Sugar(LCE) |
Aug17 |
170426 |
469.80 |
470.20 |
452.20 |
453.30 |
-15.70 |
3,031 |
42,813 |
+211 |
Oct17 |
170426 |
453.20 |
453.60 |
438.40 |
439.40 |
-13.80 |
1,714 |
20,732 |
+318 |
Dec17 |
170426 |
449.10 |
449.20 |
435.00 |
435.90 |
-13.10 |
404 |
8,320 |
+142 |
Mar18 |
170426 |
450.60 |
450.60 |
437.10 |
437.90 |
-12.70 |
210 |
5,575 |
+79 |
May18 |
170426 |
451.00 |
451.00 |
439.50 |
439.50 |
-12.00 |
10 |
2,674 |
+6 |
Total Volume and Open Interest |
5,369 |
82,067 |
+756 |
Cotton(ICE) |
May17 |
170426 |
80.84 |
81.20 |
80.65 |
80.69 |
-0.02 |
37 |
197 |
-396 |
Jul17 |
170426 |
79.43 |
79.74 |
78.71 |
79.39 |
+0.03 |
14,867 |
133,695 |
+1,412 |
Oct17 |
170426 |
76.25 |
76.62 |
76.25 |
76.62 |
+0.52 |
14 |
80 |
+2 |
Dec17 |
170426 |
74.95 |
75.16 |
74.71 |
75.00 |
unch |
5,539 |
100,213 |
+1,565 |
Mar18 |
170426 |
74.75 |
74.75 |
74.50 |
74.61 |
-0.07 |
256 |
9,104 |
+140 |
May18 |
170426 |
74.55 |
74.55 |
74.34 |
74.46 |
-0.12 |
7 |
1,140 |
+4 |
Total Volume and Open Interest |
20,747 |
247,883 |
+2,744 |
Lumber(CME) |
May17 |
170426 |
376.4 |
387.3 |
375.3 |
377.2 |
-7.9 |
378 |
1,722 |
-148 |
Jul17 |
170426 |
384.0 |
396.4 |
383.0 |
385.0 |
-7.9 |
466 |
3,321 |
+107 |
Sep17 |
170426 |
386.0 |
396.8 |
384.6 |
390.0 |
-2.8 |
71 |
659 |
+6 |
Nov17 |
170426 |
383.8 |
387.1 |
383.8 |
386.6 |
-1.1 |
14 |
256 |
+2 |
Total Volume and Open Interest |
944 |
6,044 |
-31 |
Crude Oil(NYM) |
Jun17 |
170426 |
49.36 |
50.20 |
48.94 |
49.62 |
+0.06 |
587,240 |
607,386 |
-13,819 |
Jul17 |
170426 |
49.71 |
50.52 |
49.29 |
49.96 |
+0.06 |
109,846 |
239,147 |
+1,367 |
Aug17 |
170426 |
50.00 |
50.76 |
49.56 |
50.21 |
+0.04 |
56,731 |
104,893 |
-6,800 |
Sep17 |
170426 |
50.20 |
50.98 |
49.83 |
50.45 |
+0.03 |
42,032 |
189,766 |
-99 |
Oct17 |
170426 |
50.42 |
51.15 |
50.05 |
50.67 |
+0.03 |
21,820 |
80,269 |
+2,633 |
Nov17 |
170426 |
50.56 |
51.23 |
50.28 |
50.84 |
+0.03 |
12,103 |
62,428 |
-682 |
Dec17 |
170426 |
50.79 |
51.44 |
50.38 |
50.98 |
+0.03 |
69,186 |
281,202 |
+1,784 |
Jan18 |
170426 |
50.86 |
51.50 |
50.50 |
51.08 |
+0.03 |
8,557 |
62,274 |
+3,227 |
Feb18 |
170426 |
51.03 |
51.42 |
50.72 |
51.13 |
+0.02 |
7,371 |
34,499 |
+2,277 |
Mar18 |
170426 |
51.05 |
51.54 |
50.75 |
51.15 |
+0.01 |
8,882 |
53,615 |
+2,521 |
Apr18 |
170426 |
50.89 |
51.42 |
50.81 |
51.15 |
unch |
3,161 |
20,492 |
-14 |
May18 |
170426 |
50.86 |
51.34 |
50.78 |
51.12 |
-0.01 |
2,505 |
17,430 |
-135 |
Jun18 |
170426 |
51.00 |
51.47 |
50.58 |
51.07 |
-0.02 |
13,416 |
98,180 |
+1,328 |
Jul18 |
170426 |
51.01 |
51.01 |
51.01 |
51.01 |
-0.03 |
573 |
14,265 |
+184 |
Aug18 |
170426 |
50.96 |
50.96 |
50.96 |
50.96 |
-0.04 |
734 |
8,951 |
-180 |
Sep18 |
170426 |
50.92 |
50.92 |
50.92 |
50.92 |
-0.05 |
2,829 |
28,537 |
+419 |
Total Volume and Open Interest |
984,328 |
2,188,272 |
-2,484 |
e-miNY Crude Oil(NYM) |
Jun17 |
170426 |
49.425 |
50.200 |
48.925 |
49.625 |
+0.075 |
9,897 |
2,106 |
-41 |
Jul17 |
170426 |
49.675 |
50.475 |
49.300 |
49.950 |
+0.050 |
141 |
303 |
+6 |
Aug17 |
170426 |
49.950 |
50.575 |
49.725 |
50.200 |
+0.025 |
35 |
63 |
+8 |
Sep17 |
170426 |
50.275 |
50.500 |
50.000 |
50.450 |
+0.025 |
1 |
187 |
+1 |
Oct17 |
170426 |
50.725 |
50.750 |
50.225 |
50.675 |
+0.025 |
4 |
9 |
+4 |
Nov17 |
170426 |
50.850 |
50.900 |
50.400 |
50.850 |
+0.050 |
8 |
178 |
+0 |
Dec17 |
170426 |
51.100 |
51.300 |
50.550 |
50.975 |
+0.025 |
15 |
291 |
-2 |
Jan18 |
170426 |
51.075 |
51.075 |
50.900 |
51.075 |
+0.025 |
8 |
39 |
+0 |
Feb18 |
170426 |
51.125 |
51.125 |
51.125 |
51.125 |
+0.025 |
0 |
49 |
+0 |
Mar18 |
170426 |
51.150 |
51.150 |
51.150 |
51.150 |
unch |
0 |
10 |
+0 |
Total Volume and Open Interest |
10,137 |
3,450 |
-27 |
NY Harbor ULSD(NYM) |
May17 |
170426 |
154.05 |
154.62 |
152.54 |
153.67 |
-0.85 |
34,486 |
22,515 |
-12,251 |
Jun17 |
170426 |
154.49 |
155.18 |
152.98 |
154.17 |
-0.81 |
73,227 |
128,017 |
+1,670 |
Jul17 |
170426 |
155.07 |
155.93 |
153.70 |
154.86 |
-0.80 |
27,052 |
78,717 |
-79 |
Aug17 |
170426 |
156.02 |
156.74 |
154.55 |
155.68 |
-0.78 |
12,579 |
26,459 |
+544 |
Sep17 |
170426 |
157.03 |
157.77 |
155.65 |
156.76 |
-0.77 |
11,480 |
33,305 |
+622 |
Oct17 |
170426 |
158.39 |
158.93 |
157.15 |
157.95 |
-0.75 |
5,445 |
12,783 |
+749 |
Nov17 |
170426 |
158.42 |
159.97 |
158.22 |
159.05 |
-0.74 |
2,651 |
14,124 |
+409 |
Dec17 |
170426 |
160.31 |
160.99 |
158.84 |
159.96 |
-0.73 |
11,778 |
60,285 |
+151 |
Jan18 |
170426 |
161.54 |
161.57 |
160.15 |
160.92 |
-0.71 |
322 |
10,470 |
+25 |
Feb18 |
170426 |
160.50 |
162.00 |
160.50 |
161.43 |
-0.69 |
282 |
3,833 |
+129 |
Mar18 |
170426 |
161.60 |
161.71 |
160.65 |
161.41 |
-0.65 |
342 |
6,295 |
-62 |
Apr18 |
170426 |
160.90 |
161.00 |
160.48 |
160.69 |
-0.61 |
281 |
2,693 |
-107 |
May18 |
170426 |
159.50 |
160.75 |
159.50 |
160.44 |
-0.56 |
329 |
2,023 |
+222 |
Jun18 |
170426 |
159.65 |
160.98 |
159.18 |
160.43 |
-0.50 |
1,112 |
13,806 |
+297 |
Total Volume and Open Interest |
182,353 |
430,616 |
-7,225 |
RBOB Gasoline(NYM) |
May17 |
170426 |
160.45 |
161.66 |
157.80 |
159.03 |
-3.27 |
42,976 |
20,127 |
-12,770 |
Jun17 |
170426 |
160.50 |
162.05 |
158.20 |
159.44 |
-3.17 |
84,582 |
141,222 |
+8,211 |
Jul17 |
170426 |
160.49 |
162.12 |
158.51 |
159.68 |
-2.85 |
44,203 |
66,721 |
-727 |
Aug17 |
170426 |
159.90 |
161.37 |
158.10 |
159.19 |
-2.47 |
22,355 |
30,956 |
+1,512 |
Sep17 |
170426 |
158.30 |
159.88 |
156.82 |
157.90 |
-2.07 |
15,498 |
39,601 |
+632 |
Oct17 |
170426 |
147.30 |
148.44 |
145.56 |
146.59 |
-1.92 |
8,921 |
30,971 |
+1,241 |
Nov17 |
170426 |
145.04 |
145.68 |
143.62 |
144.39 |
-1.68 |
6,418 |
19,432 |
-597 |
Dec17 |
170426 |
143.31 |
144.26 |
141.76 |
142.69 |
-1.56 |
11,360 |
37,838 |
-305 |
Jan18 |
170426 |
142.50 |
143.76 |
142.02 |
142.53 |
-1.40 |
1,712 |
5,835 |
+1,147 |
Feb18 |
170426 |
143.90 |
143.90 |
143.12 |
143.56 |
-1.27 |
882 |
2,823 |
+371 |
Total Volume and Open Interest |
240,553 |
419,330 |
-297 |
e-miNY RBOB Gasoline(NYM) |
May17 |
170426 |
159.00 |
159.00 |
159.00 |
159.00 |
-3.30 |
0 |
1 |
+0 |
Jun17 |
170426 |
159.40 |
159.40 |
159.40 |
159.40 |
-3.20 |
|
|
|
Jul17 |
170426 |
159.70 |
159.70 |
159.70 |
159.70 |
-2.80 |
|
|
|
Aug17 |
170426 |
159.20 |
159.20 |
159.20 |
159.20 |
-2.50 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
May17 |
170426 |
3.052 |
3.170 |
3.031 |
3.142 |
+0.099 |
64,754 |
5,951 |
-14,246 |
Jun17 |
170426 |
3.173 |
3.277 |
3.159 |
3.271 |
+0.106 |
152,663 |
261,366 |
+11,931 |
Jul17 |
170426 |
3.258 |
3.355 |
3.244 |
3.350 |
+0.100 |
40,589 |
209,840 |
+1,128 |
Aug17 |
170426 |
3.284 |
3.385 |
3.278 |
3.381 |
+0.099 |
17,362 |
81,083 |
-481 |
Sep17 |
170426 |
3.290 |
3.372 |
3.281 |
3.369 |
+0.095 |
17,304 |
125,736 |
+931 |
Oct17 |
170426 |
3.291 |
3.387 |
3.288 |
3.385 |
+0.091 |
22,851 |
153,473 |
+2,287 |
Nov17 |
170426 |
3.366 |
3.440 |
3.363 |
3.440 |
+0.085 |
6,920 |
51,159 |
-292 |
Dec17 |
170426 |
3.501 |
3.570 |
3.485 |
3.568 |
+0.080 |
6,520 |
69,224 |
+1,135 |
Jan18 |
170426 |
3.550 |
3.640 |
3.550 |
3.637 |
+0.077 |
12,889 |
97,913 |
+1,467 |
Feb18 |
170426 |
3.558 |
3.606 |
3.532 |
3.606 |
+0.073 |
4,250 |
38,865 |
+634 |
Mar18 |
170426 |
3.484 |
3.526 |
3.453 |
3.523 |
+0.068 |
12,387 |
58,450 |
+2,859 |
Apr18 |
170426 |
2.965 |
2.987 |
2.951 |
2.987 |
+0.028 |
15,361 |
91,647 |
+1,932 |
May18 |
170426 |
2.910 |
2.922 |
2.900 |
2.922 |
+0.021 |
5,470 |
31,778 |
+925 |
Jun18 |
170426 |
2.937 |
2.949 |
2.922 |
2.949 |
+0.020 |
2,898 |
17,299 |
-127 |
Jul18 |
170426 |
2.974 |
2.976 |
2.943 |
2.976 |
+0.018 |
3,100 |
19,041 |
-358 |
Aug18 |
170426 |
2.983 |
2.983 |
2.952 |
2.982 |
+0.017 |
797 |
18,398 |
+64 |
Total Volume and Open Interest |
392,433 |
1,448,445 |
+10,140 |
Brent Crude Oil(ICE) |
Jun17 |
170426 |
51.81 |
52.46 |
51.38 |
51.82 |
-0.28 |
272,756 |
138,498 |
-59,332 |
Jul17 |
170426 |
52.32 |
52.95 |
51.85 |
52.41 |
-0.16 |
322,573 |
561,941 |
+27,344 |
Aug17 |
170426 |
52.62 |
53.24 |
52.15 |
52.74 |
-0.12 |
127,283 |
223,614 |
+11,588 |
Sep17 |
170426 |
52.75 |
53.44 |
52.37 |
52.97 |
-0.10 |
81,319 |
225,214 |
+6,040 |
Oct17 |
170426 |
52.93 |
53.58 |
52.54 |
53.13 |
-0.09 |
33,185 |
145,543 |
+2,287 |
Nov17 |
170426 |
53.06 |
53.66 |
52.66 |
53.25 |
-0.09 |
19,114 |
88,448 |
+1,280 |
Dec17 |
170426 |
53.13 |
53.74 |
52.72 |
53.32 |
-0.09 |
98,682 |
274,640 |
+3,638 |
Jan18 |
170426 |
53.29 |
53.64 |
52.78 |
53.37 |
-0.08 |
6,420 |
47,013 |
+161 |
Feb18 |
170426 |
53.19 |
53.58 |
52.82 |
53.37 |
-0.08 |
3,829 |
35,115 |
+635 |
Mar18 |
170426 |
53.24 |
53.44 |
53.24 |
53.36 |
-0.07 |
4,657 |
42,659 |
-915 |
Apr18 |
170426 |
53.47 |
53.47 |
53.34 |
53.34 |
-0.06 |
1,341 |
20,716 |
+72 |
May18 |
170426 |
53.31 |
53.31 |
53.31 |
53.31 |
-0.05 |
893 |
20,214 |
+96 |
Jun18 |
170426 |
53.20 |
53.60 |
52.70 |
53.27 |
-0.04 |
18,237 |
94,033 |
+1,754 |
Jul18 |
170426 |
53.24 |
53.24 |
53.24 |
53.24 |
-0.04 |
1,115 |
13,803 |
+241 |
Total Volume and Open Interest |
1,035,915 |
2,405,583 |
+189 |
Gas Oil(ICE) |
May17 |
170426 |
465.75 |
468.25 |
461.50 |
467.25 |
+3.50 |
57,096 |
155,102 |
-5,753 |
Jun17 |
170426 |
466.00 |
469.75 |
462.75 |
468.50 |
+3.50 |
69,111 |
164,123 |
-753 |
Jul17 |
170426 |
468.50 |
471.25 |
464.25 |
470.25 |
+3.75 |
25,384 |
110,799 |
-1,622 |
Aug17 |
170426 |
470.50 |
473.25 |
466.25 |
472.25 |
+3.75 |
13,648 |
55,457 |
+68 |
Sep17 |
170426 |
473.50 |
475.75 |
468.75 |
474.50 |
+3.75 |
11,294 |
54,333 |
-131 |
Oct17 |
170426 |
475.50 |
478.00 |
471.75 |
477.75 |
+3.75 |
5,958 |
44,092 |
-156 |
Nov17 |
170426 |
476.75 |
479.25 |
473.00 |
479.00 |
+3.75 |
2,734 |
19,429 |
-155 |
Dec17 |
170426 |
477.00 |
480.00 |
473.75 |
479.75 |
+4.00 |
13,880 |
87,747 |
-1,281 |
Jan18 |
170426 |
478.75 |
482.00 |
476.25 |
481.75 |
+4.00 |
977 |
18,363 |
+516 |
Feb18 |
170426 |
481.75 |
483.25 |
478.75 |
483.25 |
+4.25 |
279 |
9,687 |
+32 |
Total Volume and Open Interest |
207,969 |
900,425 |
-8,023 |
Ethanol(CBOT) |
May17 |
170426 |
1.608 |
1.617 |
1.574 |
1.595 |
-0.019 |
367 |
425 |
-127 |
Jun17 |
170426 |
1.610 |
1.613 |
1.575 |
1.584 |
-0.023 |
433 |
3,033 |
+229 |
Jul17 |
170426 |
1.584 |
1.595 |
1.572 |
1.572 |
-0.021 |
37 |
229 |
+1 |
Aug17 |
170426 |
1.558 |
1.581 |
1.558 |
1.558 |
-0.019 |
6 |
501 |
+6 |
Sep17 |
170426 |
1.539 |
1.539 |
1.539 |
1.539 |
-0.018 |
0 |
88 |
+0 |
Oct17 |
170426 |
1.530 |
1.535 |
1.530 |
1.531 |
-0.013 |
20 |
163 |
-20 |
Nov17 |
170426 |
1.513 |
1.513 |
1.513 |
1.513 |
-0.013 |
0 |
97 |
+0 |
Dec17 |
170426 |
1.493 |
1.493 |
1.493 |
1.493 |
-0.013 |
0 |
320 |
+0 |
Total Volume and Open Interest |
863 |
4,859 |
+89 |
WTI Crude Oil(ICE) |
Jun17 |
170426 |
49.30 |
50.20 |
48.94 |
49.62 |
+0.06 |
43,537 |
105,690 |
-2,978 |
Jul17 |
170426 |
49.64 |
50.51 |
49.29 |
49.96 |
+0.06 |
45,330 |
76,549 |
+1,131 |
Aug17 |
170426 |
49.87 |
50.75 |
49.56 |
50.21 |
+0.04 |
34,941 |
35,223 |
+3,654 |
Sep17 |
170426 |
50.27 |
50.94 |
49.82 |
50.45 |
+0.03 |
15,136 |
43,802 |
-270 |
Oct17 |
170426 |
50.44 |
51.15 |
50.05 |
50.67 |
+0.03 |
7,441 |
22,043 |
+75 |
Nov17 |
170426 |
50.66 |
51.31 |
50.26 |
50.84 |
+0.03 |
2,524 |
5,550 |
+35 |
Dec17 |
170426 |
50.90 |
51.43 |
50.39 |
50.98 |
+0.03 |
17,212 |
109,491 |
-317 |
Jan18 |
170426 |
50.90 |
51.24 |
50.64 |
51.08 |
+0.03 |
1,070 |
7,046 |
+264 |
Feb18 |
170426 |
51.13 |
51.13 |
51.13 |
51.13 |
+0.02 |
437 |
4,367 |
+78 |
Mar18 |
170426 |
51.15 |
51.15 |
51.15 |
51.15 |
+0.01 |
602 |
9,583 |
+101 |
Apr18 |
170426 |
51.15 |
51.15 |
51.15 |
51.15 |
unch |
461 |
2,380 |
-87 |
May18 |
170426 |
51.12 |
51.12 |
51.12 |
51.12 |
-0.01 |
157 |
1,102 |
+39 |
Jun18 |
170426 |
50.70 |
51.07 |
50.70 |
51.07 |
-0.02 |
2,292 |
35,893 |
-315 |
Jul18 |
170426 |
51.01 |
51.01 |
51.01 |
51.01 |
-0.03 |
0 |
384 |
+0 |
Aug18 |
170426 |
50.96 |
50.96 |
50.96 |
50.96 |
-0.04 |
0 |
1,538 |
+0 |
Sep18 |
170426 |
50.92 |
50.92 |
50.92 |
50.92 |
-0.05 |
0 |
2,071 |
+0 |
Total Volume and Open Interest |
176,730 |
599,243 |
+912 |
US Dollar Index(ICE) |
Jun17 |
170426 |
98.725 |
99.205 |
98.605 |
98.920 |
+0.272 |
26,514 |
68,325 |
+2,153 |
Sep17 |
170426 |
98.555 |
99.045 |
98.460 |
98.760 |
+0.263 |
217 |
1,231 |
+80 |
Dec17 |
170426 |
98.380 |
98.770 |
98.380 |
98.585 |
+0.262 |
22 |
574 |
+18 |
Total Volume and Open Interest |
26,766 |
70,209 |
+2,263 |
Australian Dollar(CME) |
Jun17 |
170426 |
75.29 |
75.59 |
74.47 |
74.60 |
-0.69 |
73,242 |
106,783 |
+2,695 |
Sep17 |
170426 |
75.18 |
75.42 |
74.39 |
74.50 |
-0.69 |
66 |
1,353 |
+25 |
Dec17 |
170426 |
74.66 |
74.66 |
74.30 |
74.43 |
-0.69 |
0 |
92 |
+0 |
Total Volume and Open Interest |
73,404 |
108,559 |
+2,678 |
British Pound(CME) |
Jun17 |
170426 |
128.55 |
128.82 |
128.24 |
128.62 |
+0.13 |
99,440 |
259,594 |
+333 |
Sep17 |
170426 |
128.88 |
129.14 |
128.58 |
128.96 |
+0.14 |
93 |
737 |
+10 |
Dec17 |
170426 |
129.22 |
129.49 |
128.95 |
129.34 |
+0.15 |
426 |
515 |
+305 |
Total Volume and Open Interest |
100,049 |
261,711 |
+687 |
Canadian Dollar(CME) |
Jun17 |
170426 |
73.71 |
73.90 |
73.46 |
73.50 |
-0.21 |
84,587 |
160,279 |
+5,687 |
Sep17 |
170426 |
73.82 |
74.00 |
73.58 |
73.61 |
-0.21 |
689 |
2,795 |
+307 |
Dec17 |
170426 |
74.00 |
74.11 |
73.72 |
73.73 |
-0.22 |
100 |
1,876 |
+38 |
Mar18 |
170426 |
73.85 |
74.21 |
73.85 |
73.85 |
-0.22 |
0 |
108 |
+0 |
Total Volume and Open Interest |
85,541 |
165,504 |
+6,052 |
Japanese Yen(CME) |
Jun17 |
170426 |
90.23 |
90.37 |
89.64 |
89.96 |
-0.25 |
165,733 |
200,817 |
-1,720 |
Sep17 |
170426 |
90.50 |
90.73 |
90.02 |
90.34 |
-0.25 |
166 |
2,404 |
-5 |
Dec17 |
170426 |
90.80 |
91.09 |
90.52 |
90.80 |
-0.25 |
0 |
187 |
+0 |
Total Volume and Open Interest |
166,199 |
204,179 |
-1,754 |
Swiss Franc(CME) |
Jun17 |
170426 |
100.97 |
101.12 |
100.61 |
100.92 |
-0.11 |
21,347 |
46,653 |
-64 |
Sep17 |
170426 |
101.47 |
101.69 |
101.22 |
101.52 |
-0.11 |
2 |
210 |
+1 |
Dec17 |
170426 |
102.17 |
102.17 |
101.98 |
102.17 |
-0.12 |
3 |
12 |
+3 |
Total Volume and Open Interest |
21,353 |
46,882 |
-59 |
EuroFX(CME) |
Jun17 |
170426 |
109.56 |
109.79 |
108.84 |
109.26 |
-0.41 |
238,244 |
405,837 |
-5,484 |
Sep17 |
170426 |
110.10 |
110.29 |
109.36 |
109.78 |
-0.42 |
968 |
3,106 |
+223 |
Dec17 |
170426 |
110.75 |
110.81 |
109.93 |
110.33 |
-0.42 |
38 |
677 |
+4 |
Total Volume and Open Interest |
240,876 |
411,006 |
-5,071 |
Mexican Peso(CME) |
May17 |
170426 |
519.00 |
519.00 |
519.00 |
519.00 |
-8.88 |
0 |
10 |
+0 |
Jun17 |
170426 |
525.38 |
525.75 |
513.75 |
515.88 |
-8.88 |
53,109 |
177,151 |
-1,867 |
Total Volume and Open Interest |
53,120 |
177,359 |
-1,857 |
Brazilian Real(CME) |
May17 |
170426 |
316.50 |
316.50 |
311.60 |
313.90 |
-2.75 |
12,895 |
17,950 |
-1,526 |
Jun17 |
170426 |
314.15 |
315.35 |
309.20 |
311.35 |
-2.80 |
4,198 |
9,524 |
+1,486 |
Jul17 |
170426 |
309.50 |
309.50 |
309.50 |
309.50 |
-2.90 |
|
|
|
Aug17 |
170426 |
307.50 |
307.50 |
307.50 |
307.50 |
-2.85 |
|
|
|
Total Volume and Open Interest |
17,093 |
27,474 |
-40 |
30-Year T-Bonds(CBOT) |
Jun17 |
170426 |
152~070 |
152~280 |
151~300 |
152~210 |
+0~080 |
193,259 |
640,258 |
+4,608 |
Sep17 |
170426 |
151~010 |
151~210 |
150~240 |
151~150 |
+0~090 |
207 |
491 |
+117 |
Dec17 |
170426 |
151~150 |
151~150 |
151~150 |
151~150 |
+0~090 |
|
|
|
Total Volume and Open Interest |
193,466 |
640,749 |
+4,725 |
10-Year T-Notes(CBOT) |
Jun17 |
170426 |
125~115 |
125~200 |
125~070 |
125~180 |
+0~050 |
1,116,975 |
3,179,398 |
+5,535 |
Sep17 |
170426 |
125~010 |
125~090 |
124~290 |
125~075 |
+0~050 |
1,858 |
9,019 |
+436 |
Dec17 |
170426 |
125~075 |
125~075 |
125~075 |
125~075 |
+0~050 |
|
|
|
Total Volume and Open Interest |
1,118,833 |
3,188,417 |
+5,971 |
5-Year T-Notes(CBOT) |
Jun17 |
170426 |
118~070 |
118~114 |
118~036 |
118~102 |
+0~024 |
573,548 |
3,170,939 |
+12,525 |
Sep17 |
170426 |
117~210 |
117~252 |
117~174 |
117~240 |
+0~026 |
642 |
8,012 |
+453 |
Dec17 |
170426 |
117~240 |
117~240 |
117~240 |
117~240 |
+0~026 |
|
|
|
Total Volume and Open Interest |
574,190 |
3,178,951 |
+12,978 |
2 Year T-Notes(CBOT) |
Jun17 |
170426 |
108~084 |
108~100 |
108~076 |
108~094 |
+0~010 |
264,708 |
1,394,158 |
+5,453 |
Sep17 |
170426 |
108~020 |
108~040 |
108~020 |
108~040 |
+0~012 |
11 |
1,662 |
+0 |
Dec17 |
170426 |
108~040 |
108~040 |
108~040 |
108~040 |
+0~012 |
|
|
|
Total Volume and Open Interest |
264,719 |
1,395,820 |
+5,453 |
Eurodollars(CME) |
Jun17 |
170426 |
98.690 |
98.705 |
98.690 |
98.700 |
+0.005 |
210,884 |
1,482,693 |
+46,378 |
Sep17 |
170426 |
98.565 |
98.585 |
98.565 |
98.575 |
+0.005 |
220,571 |
1,364,908 |
-18,626 |
Dec17 |
170426 |
98.480 |
98.505 |
98.475 |
98.495 |
+0.010 |
247,043 |
1,592,809 |
-13,454 |
Mar18 |
170426 |
98.395 |
98.420 |
98.385 |
98.410 |
+0.015 |
159,915 |
1,105,493 |
+6,956 |
Jun18 |
170426 |
98.295 |
98.325 |
98.285 |
98.315 |
+0.020 |
211,429 |
955,474 |
+7,170 |
Sep18 |
170426 |
98.200 |
98.230 |
98.180 |
98.220 |
+0.025 |
171,816 |
863,353 |
+7,403 |
Dec18 |
170426 |
98.095 |
98.135 |
98.080 |
98.120 |
+0.025 |
233,657 |
1,424,659 |
-7,011 |
Mar19 |
170426 |
98.035 |
98.070 |
98.015 |
98.060 |
+0.030 |
139,548 |
729,012 |
+12,713 |
Jun19 |
170426 |
97.970 |
98.010 |
97.950 |
97.995 |
+0.030 |
112,460 |
674,916 |
+8,874 |
Sep19 |
170426 |
97.910 |
97.950 |
97.890 |
97.935 |
+0.030 |
105,025 |
610,615 |
-10,667 |
Dec19 |
170426 |
97.830 |
97.870 |
97.805 |
97.855 |
+0.025 |
129,194 |
628,041 |
+2,776 |
Mar20 |
170426 |
97.780 |
97.820 |
97.760 |
97.810 |
+0.025 |
92,311 |
377,602 |
-10,635 |
Jun20 |
170426 |
97.730 |
97.775 |
97.710 |
97.760 |
+0.025 |
46,511 |
235,678 |
+1,785 |
Sep20 |
170426 |
97.685 |
97.725 |
97.665 |
97.710 |
+0.025 |
39,027 |
205,970 |
+2,006 |
Dec20 |
170426 |
97.630 |
97.660 |
97.605 |
97.650 |
+0.025 |
38,502 |
292,293 |
+4,400 |
Mar21 |
170426 |
97.585 |
97.620 |
97.565 |
97.610 |
+0.020 |
38,332 |
119,492 |
+4,428 |
Jun21 |
170426 |
97.540 |
97.580 |
97.520 |
97.565 |
+0.020 |
28,473 |
124,766 |
+4,634 |
Sep21 |
170426 |
97.490 |
97.530 |
97.475 |
97.515 |
+0.020 |
23,648 |
74,579 |
+1,901 |
Total Volume and Open Interest |
2,308,627 |
13,194,325 |
+55,449 |
Ultra T-Bond(CBOT) |
Jun17 |
170426 |
161~31 |
162~25 |
161~18 |
162~15 |
+0~09 |
64,253 |
733,140 |
+1,365 |
Sep17 |
170426 |
161~13 |
161~17 |
160~22 |
161~13 |
+0~09 |
11 |
928 |
+0 |
Dec17 |
170426 |
161~13 |
161~13 |
161~13 |
161~13 |
+0~09 |
|
|
|
Total Volume and Open Interest |
64,264 |
734,068 |
+1,365 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170426 |
134~255 |
135~065 |
134~200 |
135~030 |
+0~075 |
98,720 |
350,229 |
-989 |
Sep17 |
170426 |
134~110 |
134~110 |
134~110 |
134~110 |
+0~075 |
|
|
|
Dec17 |
170426 |
134~110 |
134~110 |
134~110 |
134~110 |
+0~075 |
|
|
|
Total Volume and Open Interest |
98,720 |
350,229 |
-989 |
30 Day Federal Funds(CBOT) |
Apr17 |
170426 |
99.107 |
99.107 |
99.105 |
99.105 |
-0.002 |
1,369 |
426,574 |
-810 |
May17 |
170426 |
99.100 |
99.100 |
99.095 |
99.095 |
unch |
14,449 |
248,541 |
-1,721 |
Jun17 |
170426 |
99.005 |
99.005 |
99.000 |
99.005 |
unch |
8,596 |
74,139 |
+137 |
Jul17 |
170426 |
98.925 |
98.935 |
98.925 |
98.925 |
unch |
49,839 |
158,131 |
+2,866 |
Aug17 |
170426 |
98.905 |
98.910 |
98.900 |
98.905 |
unch |
28,397 |
113,035 |
+2,685 |
Sep17 |
170426 |
98.865 |
98.870 |
98.865 |
98.870 |
unch |
6,889 |
25,041 |
-62 |
Total Volume and Open Interest |
196,178 |
1,700,774 |
+4,977 |
Japanese Govt Bonds(SGX) |
Jun17 |
170426 |
151.01 |
151.05 |
150.92 |
151.04 |
+0.04 |
625 |
19,748 |
+24 |
Sep17 |
170426 |
151.04 |
151.04 |
151.04 |
151.04 |
+0.04 |
|
|
|
Dec17 |
170426 |
151.04 |
151.04 |
151.04 |
151.04 |
+0.04 |
|
|
|
Total Volume and Open Interest |
625 |
19,748 |
+24 |
Euro-Buxl(EUREX) |
Jun17 |
170426 |
167.68 |
169.04 |
167.60 |
168.98 |
+0.44 |
64,816 |
194,440 |
-7,355 |
Sep17 |
170426 |
166.00 |
167.18 |
165.88 |
167.18 |
+0.44 |
415 |
2,993 |
+120 |
Dec17 |
170426 |
165.44 |
165.44 |
165.44 |
165.44 |
+0.44 |
|
|
|
Total Volume and Open Interest |
65,231 |
197,433 |
-7,235 |
Euro-Bund(EUREX) |
Jun17 |
170426 |
160.70 |
161.36 |
160.64 |
161.27 |
+0.29 |
841,149 |
2,041,209 |
-58,196 |
Sep17 |
170426 |
162.44 |
163.10 |
162.44 |
163.04 |
+0.34 |
5,374 |
113,877 |
+9,885 |
Dec17 |
170426 |
160.27 |
160.27 |
160.27 |
160.27 |
+0.29 |
1 |
3 |
-1 |
Total Volume and Open Interest |
846,524 |
2,155,089 |
-48,312 |
Euro-Bobl(EUREX) |
Jun17 |
170426 |
131.37 |
131.60 |
131.35 |
131.57 |
+0.15 |
494,620 |
1,304,730 |
-28,608 |
Sep17 |
170426 |
132.22 |
132.29 |
132.22 |
132.29 |
+0.17 |
201 |
21,143 |
+2,627 |
Dec17 |
170426 |
131.27 |
131.27 |
131.27 |
131.27 |
+0.15 |
|
|
|
Total Volume and Open Interest |
494,821 |
1,325,873 |
-25,981 |
Euro-Schatz(EUREX) |
Jun17 |
170426 |
112.12 |
112.17 |
112.12 |
112.17 |
+0.02 |
345,702 |
1,316,979 |
-100,262 |
Sep17 |
170426 |
112.00 |
112.03 |
111.99 |
112.03 |
+0.04 |
105 |
2,267 |
+2,107 |
Dec17 |
170426 |
112.96 |
112.96 |
112.96 |
112.96 |
+0.02 |
|
|
|
Total Volume and Open Interest |
345,807 |
1,319,246 |
-98,155 |
3-Mth Euribor(EUREX) |
Jun17 |
170426 |
100.320 |
100.320 |
100.320 |
100.320 |
-0.005 |
45 |
34,220 |
-13 |
Sep17 |
170426 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
30 |
5,129 |
+106 |
Dec17 |
170426 |
100.265 |
100.265 |
100.265 |
100.265 |
unch |
8 |
6,624 |
+102 |
Total Volume and Open Interest |
385 |
72,410 |
+103 |
Long Gilt(LIFFE) |
Jun17 |
170426 |
128~04 |
128~09 |
127~30 |
128~06 |
-0~01 |
138,557 |
682,561 |
+4,256 |
Sep17 |
170426 |
127~03 |
127~03 |
127~03 |
127~03 |
-0~04 |
0 |
2 |
+0 |
Total Volume and Open Interest |
138,557 |
682,563 |
+4,256 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170426 |
99.66 |
99.67 |
99.65 |
99.66 |
unch |
54,010 |
373,683 |
+3,010 |
Sep17 |
170426 |
99.63 |
99.64 |
99.62 |
99.63 |
unch |
31,219 |
456,055 |
-2,490 |
Dec17 |
170426 |
99.59 |
99.61 |
99.59 |
99.60 |
+0.01 |
34,923 |
421,107 |
-591 |
Mar18 |
170426 |
99.56 |
99.58 |
99.55 |
99.57 |
+0.01 |
47,650 |
342,039 |
+6,324 |
Jun18 |
170426 |
99.53 |
99.54 |
99.52 |
99.53 |
unch |
40,168 |
386,949 |
-527 |
Sep18 |
170426 |
99.48 |
99.50 |
99.47 |
99.49 |
unch |
37,755 |
242,928 |
+1,493 |
Total Volume and Open Interest |
471,955 |
3,282,797 |
+25,524 |
3-Mth Euribor(LIFFE) |
Jun17 |
170426 |
100.325 |
100.325 |
100.320 |
100.325 |
unch |
54,219 |
473,480 |
+1,413 |
Sep17 |
170426 |
100.300 |
100.305 |
100.295 |
100.305 |
+0.005 |
85,626 |
452,080 |
-6,127 |
Dec17 |
170426 |
100.265 |
100.270 |
100.255 |
100.270 |
+0.010 |
106,397 |
371,480 |
+16,373 |
Total Volume and Open Interest |
989,658 |
4,093,555 |
+70,056 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170426 |
98.26 |
98.27 |
98.25 |
98.27 |
unch |
20,047 |
152,343 |
-3,443 |
Sep17 |
170426 |
98.27 |
98.27 |
98.26 |
98.27 |
unch |
20,090 |
200,113 |
+1,008 |
Dec17 |
170426 |
98.24 |
98.24 |
98.20 |
98.23 |
-0.01 |
19,194 |
206,406 |
-298 |
Mar18 |
170426 |
98.18 |
98.18 |
98.14 |
98.17 |
-0.01 |
18,186 |
138,607 |
+984 |
Jun18 |
170426 |
98.10 |
98.10 |
98.06 |
98.09 |
-0.02 |
15,135 |
115,736 |
+225 |
Sep18 |
170426 |
98.02 |
98.02 |
97.98 |
98.00 |
-0.03 |
11,291 |
81,689 |
+1,221 |
Dec18 |
170426 |
97.95 |
97.95 |
97.90 |
97.92 |
-0.03 |
5,177 |
54,253 |
+383 |
Mar19 |
170426 |
97.87 |
97.87 |
97.82 |
97.84 |
-0.04 |
3,567 |
33,323 |
+586 |
Jun19 |
170426 |
97.79 |
97.79 |
97.75 |
97.76 |
-0.05 |
91 |
8,646 |
+13 |
Sep19 |
170426 |
97.71 |
97.71 |
97.68 |
97.69 |
-0.05 |
860 |
510 |
-828 |
Total Volume and Open Interest |
113,990 |
996,712 |
-55 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170426 |
97.37 |
97.39 |
97.31 |
97.34 |
-0.04 |
115,505 |
936,158 |
-5,113 |
Sep17 |
170426 |
97.34 |
97.34 |
97.34 |
97.34 |
-0.04 |
0 |
219 |
+0 |
Total Volume and Open Interest |
115,505 |
936,377 |
-5,113 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170426 |
98.15 |
98.15 |
98.08 |
98.12 |
-0.04 |
139,732 |
902,968 |
+7,181 |
Sep17 |
170426 |
98.12 |
98.12 |
98.12 |
98.12 |
-0.04 |
|
|
|
Total Volume and Open Interest |
139,732 |
902,968 |
+7,181 |
Gold(CMX) |
Apr17 |
170426 |
1266.0 |
1266.0 |
1262.1 |
1262.1 |
-3.5 |
356 |
142 |
-411 |
Jun17 |
170426 |
1265.5 |
1272.8 |
1260.7 |
1264.2 |
-3.0 |
253,774 |
340,091 |
-6,832 |
Aug17 |
170426 |
1268.5 |
1276.0 |
1264.3 |
1267.6 |
-3.0 |
5,258 |
50,404 |
+1,401 |
Oct17 |
170426 |
1271.2 |
1277.6 |
1269.8 |
1270.9 |
-3.0 |
1,382 |
7,670 |
+14 |
Dec17 |
170426 |
1275.9 |
1282.0 |
1271.5 |
1274.2 |
-3.1 |
3,730 |
51,531 |
+948 |
Feb18 |
170426 |
1277.0 |
1285.0 |
1275.7 |
1277.6 |
-3.1 |
381 |
7,781 |
-223 |
Apr18 |
170426 |
1280.0 |
1289.0 |
1280.0 |
1281.1 |
-3.1 |
243 |
1,795 |
+147 |
Jun18 |
170426 |
1287.0 |
1287.0 |
1284.8 |
1284.8 |
-3.0 |
81 |
5,125 |
+56 |
Aug18 |
170426 |
1288.5 |
1288.5 |
1288.5 |
1288.5 |
-3.0 |
13 |
307 |
+6 |
Oct18 |
170426 |
1292.2 |
1292.2 |
1292.2 |
1292.2 |
-3.0 |
0 |
22 |
+0 |
Dec18 |
170426 |
1297.7 |
1297.7 |
1296.0 |
1296.0 |
-3.0 |
5 |
5,908 |
+0 |
Feb19 |
170426 |
1299.8 |
1299.8 |
1299.8 |
1299.8 |
-3.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
266,610 |
475,985 |
-5,410 |
Silver(CMX) |
May17 |
170426 |
1757.5 |
1762.5 |
1729.0 |
1736.3 |
-22.8 |
107,036 |
32,355 |
-24,452 |
Jul17 |
170426 |
1765.0 |
1769.5 |
1735.5 |
1743.1 |
-22.8 |
61,723 |
145,285 |
+9,702 |
Sep17 |
170426 |
1771.5 |
1776.0 |
1743.5 |
1750.7 |
-22.8 |
2,735 |
11,316 |
+707 |
Dec17 |
170426 |
1782.5 |
1784.5 |
1755.0 |
1761.5 |
-22.7 |
2,205 |
22,755 |
+858 |
Mar18 |
170426 |
1772.3 |
1772.3 |
1772.0 |
1772.3 |
-22.7 |
0 |
649 |
+0 |
May18 |
170426 |
1792.5 |
1792.5 |
1779.7 |
1779.7 |
-22.7 |
0 |
310 |
+0 |
Jul18 |
170426 |
1793.0 |
1793.0 |
1787.2 |
1787.2 |
-22.7 |
0 |
257 |
+0 |
Total Volume and Open Interest |
174,844 |
214,782 |
-13,084 |
Platinum(NYMEX) |
Jul17 |
170426 |
957.8 |
958.4 |
945.8 |
948.5 |
-9.1 |
12,664 |
58,855 |
+35 |
Oct17 |
170426 |
959.6 |
960.2 |
950.0 |
951.9 |
-9.0 |
526 |
5,838 |
+42 |
Jan18 |
170426 |
962.4 |
963.5 |
955.7 |
955.7 |
-9.4 |
33 |
481 |
+10 |
Apr18 |
170426 |
959.2 |
959.2 |
959.2 |
959.2 |
-8.5 |
1 |
65 |
+0 |
Total Volume and Open Interest |
13,249 |
65,327 |
+88 |
Palladium(NYMEX) |
Jun17 |
170426 |
797.30 |
809.60 |
796.50 |
805.15 |
+8.50 |
3,595 |
30,690 |
-13 |
Sep17 |
170426 |
798.10 |
809.30 |
796.25 |
804.95 |
+8.45 |
145 |
3,277 |
+114 |
Dec17 |
170426 |
805.15 |
805.15 |
805.15 |
805.15 |
+8.45 |
0 |
153 |
+0 |
Total Volume and Open Interest |
3,742 |
34,121 |
+101 |
Copper(CMX) |
May17 |
170426 |
258.65 |
259.70 |
257.20 |
258.85 |
+1.00 |
81,310 |
26,003 |
-12,494 |
Jul17 |
170426 |
260.05 |
260.85 |
258.45 |
260.05 |
+0.95 |
46,710 |
123,565 |
+6,611 |
Sep17 |
170426 |
260.25 |
261.80 |
259.75 |
261.10 |
+0.75 |
5,313 |
28,910 |
+564 |
Dec17 |
170426 |
262.15 |
263.30 |
261.45 |
262.70 |
+0.55 |
2,626 |
39,933 |
+3 |
Mar18 |
170426 |
263.50 |
264.50 |
262.75 |
263.95 |
+0.35 |
469 |
11,840 |
+61 |
Total Volume and Open Interest |
137,569 |
260,513 |
-5,382 |
E-mini DJIA Index(CBOT) |
Jun17 |
170426 |
20930 |
21010 |
20900 |
20905 |
-40 |
126,509 |
133,006 |
+6,109 |
Sep17 |
170426 |
20882 |
20953 |
20857 |
20857 |
-34 |
135 |
354 |
+13 |
Dec17 |
170426 |
20811 |
20891 |
20811 |
20811 |
-37 |
8 |
39 |
+0 |
Mar18 |
170426 |
20781 |
20781 |
20781 |
20781 |
-37 |
|
|
|
Total Volume and Open Interest |
126,652 |
133,399 |
+6,122 |
S & P 500(CME) |
Jun17 |
170426 |
2384.50 |
2394.70 |
2381.90 |
2382.20 |
-2.80 |
3,369 |
62,198 |
+605 |
Sep17 |
170426 |
2379.80 |
2391.50 |
2379.80 |
2379.80 |
-2.70 |
0 |
42 |
+0 |
Dec17 |
170426 |
2377.90 |
2389.60 |
2377.90 |
2377.90 |
-2.70 |
5 |
50 |
+0 |
Mar18 |
170426 |
2375.90 |
2387.60 |
2375.90 |
2375.90 |
-2.70 |
|
|
|
Total Volume and Open Interest |
3,374 |
62,290 |
+605 |
S & P 500 E-Mini(CME) |
Jun17 |
170426 |
2383.00 |
2394.75 |
2381.50 |
2382.25 |
-2.75 |
1,324,272 |
2,935,704 |
+4,921 |
Sep17 |
170426 |
2380.50 |
2392.25 |
2379.50 |
2379.75 |
-2.75 |
6,660 |
13,229 |
+3,688 |
Dec17 |
170426 |
2379.25 |
2390.25 |
2377.75 |
2378.00 |
-2.50 |
288 |
6,300 |
+41 |
Mar18 |
170426 |
2380.25 |
2385.25 |
2376.00 |
2376.00 |
-2.50 |
2 |
23 |
+1 |
Total Volume and Open Interest |
1,331,222 |
2,955,256 |
+8,651 |
NASDAQ 100 E-Mini(CME) |
Jun17 |
170426 |
5546.75 |
5562.50 |
5535.00 |
5536.25 |
-12.00 |
172,850 |
274,049 |
+5,207 |
Sep17 |
170426 |
5553.00 |
5566.25 |
5541.25 |
5542.00 |
-11.50 |
236 |
621 |
+85 |
Dec17 |
170426 |
5565.50 |
5565.50 |
5546.50 |
5546.50 |
-11.50 |
16 |
185 |
+8 |
Total Volume and Open Interest |
173,102 |
274,869 |
+5,300 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170426 |
1745.30 |
1755.60 |
1742.40 |
1747.00 |
+0.40 |
12,670 |
95,863 |
-494 |
Sep17 |
170426 |
1745.60 |
1752.10 |
1744.00 |
1745.60 |
+0.40 |
0 |
1 |
+0 |
Dec17 |
170426 |
1742.30 |
1742.30 |
1742.30 |
1742.30 |
+0.40 |
|
|
|
Total Volume and Open Interest |
12,670 |
95,864 |
-494 |
Volatility Index(CBOE) |
Apr17 |
170419 |
14.75 |
14.85 |
14.15 |
14.30 |
-0.43 |
95,583 |
0 |
-96,563 |
May17 |
170426 |
12.45 |
12.70 |
12.30 |
12.38 |
-0.10 |
116,455 |
235,021 |
+14,159 |
Jun17 |
170426 |
13.10 |
13.37 |
13.05 |
13.18 |
+0.05 |
75,133 |
96,654 |
+14,106 |
Jul17 |
170426 |
13.94 |
14.19 |
13.90 |
14.08 |
+0.10 |
16,649 |
50,149 |
-965 |
Total Volume and Open Interest |
228,877 |
469,217 |
+26,342 |
S & P 600(CME) |
Jun17 |
170426 |
863.50 |
863.50 |
863.50 |
863.50 |
+5.90 |
|
|
|
Sep17 |
170426 |
862.20 |
862.20 |
862.20 |
862.20 |
+5.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun17 |
170426 |
1411.00 |
1426.30 |
1407.50 |
1417.50 |
+6.30 |
140,752 |
409,780 |
-27,366 |
Sep17 |
170426 |
1417.50 |
1420.00 |
1416.50 |
1416.50 |
+6.30 |
151,974 |
503,122 |
+75,287 |
Dec17 |
170426 |
1415.50 |
1415.50 |
1415.50 |
1415.50 |
+6.30 |
169,019 |
387,879 |
+29,403 |
Total Volume and Open Interest |
145,439 |
583,711 |
+11,262 |
Nikkei 225(CME) |
Jun17 |
170426 |
19215 |
19355 |
19185 |
19200 |
-25 |
14,992 |
39,104 |
-891 |
Sep17 |
170426 |
19345 |
19360 |
19220 |
19225 |
-25 |
4 |
213 |
+1 |
Total Volume and Open Interest |
14,996 |
39,317 |
-890 |
Nikkei 225(SGX) |
Jun17 |
170426 |
19085 |
19290 |
19055 |
19280 |
+190 |
105,186 |
208,357 |
-1,548 |
Sep17 |
170426 |
19055 |
19245 |
19055 |
19245 |
+190 |
11 |
1,179 |
-10 |
Dec17 |
170426 |
19135 |
19135 |
19135 |
19135 |
+190 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
106,177 |
219,910 |
-658 |
Nikkei 225 Mini(JPX) |
Jun17 |
170426 |
19100 |
19290 |
19065 |
19280 |
+190 |
815,489 |
451,343 |
-10,263 |
Sep17 |
170426 |
19055 |
19250 |
19030 |
19240 |
+200 |
7,512 |
10,926 |
+610 |
Dec17 |
170426 |
18920 |
19120 |
18900 |
19100 |
+190 |
499 |
2,955 |
-42 |
Total Volume and Open Interest |
874,280 |
525,977 |
-6,345 |
Nikkei 225(JPX) |
Jun17 |
170426 |
19100 |
19290 |
19070 |
19280 |
+190 |
74,074 |
345,819 |
+2,277 |
Sep17 |
170426 |
19050 |
19240 |
19030 |
19240 |
+200 |
434 |
14,882 |
+38 |
Dec17 |
170426 |
18900 |
19120 |
18890 |
19100 |
+190 |
11 |
36,422 |
-2 |
Total Volume and Open Interest |
74,529 |
457,079 |
+2,314 |
Nikkei 225(CME) Yen |
Jun17 |
170426 |
19190 |
19325 |
19155 |
19175 |
-25 |
77,440 |
74,684 |
+4,944 |
Sep17 |
170426 |
19120 |
19260 |
19120 |
19135 |
-25 |
2 |
51 |
+0 |
Dec17 |
170426 |
19025 |
19025 |
19025 |
19025 |
-25 |
|
|
|
Total Volume and Open Interest |
77,442 |
74,735 |
+4,944 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170426 |
19180 |
19310 |
19180 |
19180 |
-20 |
0 |
19 |
+0 |
Sep17 |
170426 |
19140 |
19140 |
19140 |
19140 |
-20 |
|
|
|
Dec17 |
170426 |
19030 |
19030 |
19030 |
19030 |
-20 |
|
|
|
Total Volume and Open Interest |
0 |
19 |
+0 |
CAC 40(EURONEXT) |
May17 |
170426 |
5236.0 |
5241.0 |
5209.0 |
5232.0 |
+9.0 |
97,508 |
404,479 |
-42,525 |
Jun17 |
170426 |
5190.5 |
5191.0 |
5168.0 |
5183.0 |
+9.0 |
2,040 |
31,871 |
+677 |
Jul17 |
170426 |
5173.0 |
5173.0 |
5173.0 |
5173.0 |
+9.0 |
|
|
|
Sep17 |
170426 |
5156.0 |
5170.0 |
5156.0 |
5170.0 |
+9.0 |
0 |
5,062 |
+0 |
Dec17 |
170426 |
5150.5 |
5150.5 |
5150.5 |
5150.5 |
+9.0 |
0 |
2,001 |
+0 |
Mar18 |
170426 |
5140.5 |
5140.5 |
5140.5 |
5140.5 |
+9.0 |
|
|
|
Total Volume and Open Interest |
99,548 |
443,417 |
-41,848 |
Hang Seng Index(HKFE) |
Apr17 |
170426 |
24475 |
24646 |
24458 |
24571 |
+93 |
191,697 |
66,337 |
-34,806 |
May17 |
170426 |
24375 |
24540 |
24349 |
24470 |
+100 |
104,066 |
99,543 |
+48,428 |
Jun17 |
170426 |
24168 |
24336 |
24158 |
24272 |
+102 |
2,815 |
19,258 |
+1,286 |
Total Volume and Open Interest |
298,956 |
189,456 |
+15,148 |
DAX(EUREX) |
Jun17 |
170426 |
12507.0 |
12511.0 |
12451.5 |
12501.0 |
+5.0 |
75,801 |
162,512 |
-9,884 |
Sep17 |
170426 |
12491.0 |
12499.0 |
12463.0 |
12493.0 |
+5.0 |
214 |
5,824 |
+38 |
Dec17 |
170426 |
12467.0 |
12485.0 |
12455.5 |
12485.0 |
+5.0 |
21 |
3,459 |
+11 |
Total Volume and Open Interest |
76,036 |
171,795 |
-9,835 |
Mini-DAX(EUREX) |
Jun17 |
170426 |
12511.0 |
12512.0 |
12451.0 |
12501.0 |
+5.0 |
39,678 |
12,033 |
-1,059 |
Sep17 |
170426 |
12490.0 |
12498.0 |
12461.0 |
12493.0 |
+5.0 |
155 |
602 |
-5 |
Dec17 |
170426 |
12476.0 |
12485.0 |
12441.0 |
12485.0 |
+5.0 |
23 |
19 |
-5 |
Total Volume and Open Interest |
39,856 |
12,654 |
-1,069 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170426 |
3527 |
3527 |
3498 |
3515 |
-6 |
2,074,817 |
4,077,103 |
+34,448 |
Sep17 |
170426 |
3511 |
3511 |
3491 |
3506 |
-6 |
794 |
48,647 |
+160 |
Dec17 |
170426 |
3494 |
3494 |
3494 |
3494 |
-6 |
3 |
34,635 |
+90 |
Total Volume and Open Interest |
2,075,614 |
4,160,385 |
+34,698 |
Swiss Market Index(EUREX) |
Jun17 |
170426 |
8731 |
8781 |
8707 |
8774 |
+45 |
41,982 |
208,526 |
-6,087 |
Sep17 |
170426 |
8692 |
8752 |
8692 |
8752 |
+45 |
7 |
4,234 |
+1 |
Dec17 |
170426 |
8725 |
8725 |
8725 |
8725 |
+45 |
0 |
102 |
+0 |
Total Volume and Open Interest |
41,989 |
212,862 |
-6,086 |
FT-SE 100(EURONEXT) |
Jun17 |
170426 |
7214.50 |
7247.50 |
7205.50 |
7242.50 |
+17.50 |
92,057 |
733,037 |
+841 |
Sep17 |
170426 |
7147.00 |
7179.00 |
7147.00 |
7179.00 |
+17.50 |
9 |
1,073 |
+1 |
Dec17 |
170426 |
7138.50 |
7138.50 |
7138.50 |
7138.50 |
+18.00 |
500 |
651 |
+500 |
Total Volume and Open Interest |
92,566 |
734,761 |
+1,342 |
SPI 200(SFE) |
Jun17 |
170426 |
5878.0 |
5912.0 |
5877.0 |
5898.0 |
+42.0 |
26,029 |
288,919 |
-1,015 |
Sep17 |
170426 |
5851.0 |
5851.0 |
5843.0 |
5843.0 |
+42.0 |
81 |
2,237 |
+0 |
Dec17 |
170426 |
5831.0 |
5831.0 |
5831.0 |
5831.0 |
+42.0 |
0 |
1,578 |
+0 |
Total Volume and Open Interest |
26,111 |
293,492 |
-4,823 |
FTSE MIB(ISE) |
Jun17 |
170426 |
20435.00 |
20515.00 |
20310.00 |
20489.00 |
+7.00 |
27,101 |
45,870 |
-406 |
Sep17 |
170426 |
20280.00 |
20420.00 |
20240.00 |
20404.00 |
+7.00 |
30 |
114 |
-3 |
Dec17 |
170426 |
20292.00 |
20292.00 |
20292.00 |
20292.00 |
-5.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
27,131 |
46,009 |
-409 |
KOSPI 200(KFE) |
Jun17 |
170426 |
285.25 |
287.35 |
285.05 |
286.55 |
+1.25 |
214,299 |
288,494 |
+16,811 |
Sep17 |
170426 |
285.85 |
287.90 |
285.60 |
287.05 |
+1.20 |
609 |
20,103 |
+36 |
Dec17 |
170426 |
287.60 |
288.55 |
287.45 |
287.80 |
+3.60 |
4 |
17,642 |
-272 |
Total Volume and Open Interest |
214,912 |
342,301 |
+16,575 |
GSCI(CME) |
May17 |
170426 |
381.45 |
385.95 |
381.40 |
382.80 |
-0.95 |
82 |
14,322 |
+19 |
Jun17 |
170426 |
383.85 |
386.05 |
383.85 |
383.85 |
-0.95 |
|
|
|
Jul17 |
170426 |
385.75 |
385.75 |
385.75 |
385.75 |
-0.95 |
|
|
|
Total Volume and Open Interest |
82 |
14,322 |
+19 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|