|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 01, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170501 |
950.00 |
963.00 |
950.00 |
959.00 |
+13.75 |
59,309 |
12,535 |
-15,971 |
Jul17 |
170501 |
959.75 |
974.75 |
958.50 |
970.25 |
+14.00 |
120,366 |
369,569 |
+9,075 |
Aug17 |
170501 |
961.25 |
976.00 |
960.25 |
971.50 |
+13.25 |
11,002 |
30,290 |
+228 |
Sep17 |
170501 |
958.00 |
971.50 |
956.25 |
967.00 |
+12.25 |
5,520 |
11,732 |
-163 |
Nov17 |
170501 |
956.75 |
969.50 |
954.25 |
964.50 |
+11.25 |
22,767 |
175,818 |
+703 |
Jan18 |
170501 |
960.75 |
975.50 |
960.75 |
971.25 |
+11.00 |
1,670 |
12,721 |
+371 |
Mar18 |
170501 |
965.50 |
975.75 |
964.25 |
972.50 |
+10.25 |
1,255 |
9,903 |
+173 |
May18 |
170501 |
973.25 |
980.00 |
973.25 |
976.50 |
+9.75 |
702 |
5,060 |
+250 |
Jul18 |
170501 |
984.00 |
986.00 |
980.75 |
982.50 |
+10.00 |
192 |
11,759 |
+57 |
Aug18 |
170501 |
979.00 |
979.00 |
979.00 |
979.00 |
+10.00 |
10 |
73 |
+10 |
Sep18 |
170501 |
963.25 |
963.25 |
963.25 |
963.25 |
+10.00 |
0 |
45 |
+0 |
Nov18 |
170501 |
948.75 |
959.25 |
948.75 |
955.00 |
+9.00 |
186 |
3,753 |
+100 |
Jan19 |
170501 |
958.50 |
958.50 |
958.50 |
958.50 |
+9.25 |
0 |
59 |
+0 |
Mar19 |
170501 |
958.75 |
958.75 |
958.75 |
958.75 |
+9.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
222,979 |
643,389 |
-5,167 |
Soybean Meal(CBOT) |
May17 |
170501 |
314.20 |
317.10 |
314.00 |
314.30 |
+2.60 |
24,602 |
6,278 |
-5,384 |
Jul17 |
170501 |
315.80 |
321.30 |
315.60 |
318.60 |
+2.80 |
52,809 |
207,773 |
+2,736 |
Aug17 |
170501 |
317.30 |
322.30 |
317.00 |
319.50 |
+2.50 |
5,475 |
24,888 |
+941 |
Sep17 |
170501 |
317.20 |
322.40 |
317.20 |
319.60 |
+2.30 |
2,798 |
19,526 |
+462 |
Oct17 |
170501 |
316.20 |
321.20 |
315.90 |
318.20 |
+2.10 |
2,056 |
14,645 |
+383 |
Dec17 |
170501 |
317.30 |
322.30 |
317.00 |
318.90 |
+1.90 |
9,331 |
66,203 |
+668 |
Jan18 |
170501 |
317.70 |
321.70 |
317.70 |
318.70 |
+1.90 |
813 |
6,057 |
+342 |
Mar18 |
170501 |
316.30 |
320.60 |
316.30 |
318.00 |
+1.80 |
403 |
5,448 |
+98 |
May18 |
170501 |
320.10 |
320.20 |
317.90 |
317.90 |
+1.60 |
695 |
3,608 |
+273 |
Jul18 |
170501 |
320.10 |
322.40 |
319.30 |
319.30 |
+1.30 |
229 |
3,327 |
+65 |
Total Volume and Open Interest |
99,468 |
360,335 |
+711 |
Soybean Oil(CBOT) |
May17 |
170501 |
31.80 |
31.96 |
31.60 |
31.89 |
+0.44 |
16,714 |
4,005 |
-5,200 |
Jul17 |
170501 |
31.88 |
32.21 |
31.75 |
32.16 |
+0.45 |
51,196 |
229,984 |
+3,452 |
Aug17 |
170501 |
32.06 |
32.31 |
31.85 |
32.27 |
+0.46 |
4,921 |
28,907 |
+572 |
Sep17 |
170501 |
32.14 |
32.42 |
31.99 |
32.38 |
+0.45 |
3,537 |
23,754 |
+1,355 |
Oct17 |
170501 |
32.12 |
32.45 |
32.03 |
32.44 |
+0.46 |
656 |
15,096 |
+78 |
Dec17 |
170501 |
32.37 |
32.68 |
32.22 |
32.66 |
+0.48 |
7,082 |
81,427 |
+916 |
Jan18 |
170501 |
32.68 |
32.77 |
32.35 |
32.77 |
+0.47 |
520 |
6,971 |
+247 |
Mar18 |
170501 |
32.82 |
32.90 |
32.49 |
32.90 |
+0.47 |
478 |
8,081 |
-130 |
May18 |
170501 |
32.87 |
33.08 |
32.87 |
33.08 |
+0.50 |
450 |
2,936 |
+109 |
Jul18 |
170501 |
33.00 |
33.21 |
32.98 |
33.21 |
+0.49 |
159 |
2,978 |
+19 |
Total Volume and Open Interest |
85,816 |
407,348 |
+1,386 |
Canola(WCE) |
May17 |
170501 |
526.6 |
526.6 |
526.6 |
526.6 |
+14.5 |
2,000 |
1,282 |
-1,362 |
Jul17 |
170501 |
513.7 |
517.6 |
513.7 |
515.6 |
+0.9 |
11,157 |
86,938 |
+1,398 |
Nov17 |
170501 |
498.7 |
503.4 |
498.7 |
501.2 |
+1.8 |
3,472 |
65,761 |
+781 |
Jan18 |
170501 |
503.0 |
508.1 |
503.0 |
505.8 |
+2.4 |
403 |
9,608 |
+37 |
Mar18 |
170501 |
507.7 |
513.0 |
507.7 |
510.3 |
+2.6 |
145 |
796 |
-2 |
Total Volume and Open Interest |
17,177 |
164,554 |
+852 |
Corn(CBOT) |
May17 |
170501 |
363.00 |
370.50 |
361.75 |
369.25 |
+11.25 |
148,983 |
23,943 |
-60,685 |
Jul17 |
170501 |
371.50 |
379.00 |
369.50 |
377.50 |
+11.00 |
239,075 |
741,373 |
-674 |
Sep17 |
170501 |
378.75 |
386.00 |
377.25 |
384.75 |
+10.50 |
36,796 |
198,530 |
+3,206 |
Dec17 |
170501 |
389.25 |
395.75 |
387.50 |
394.50 |
+9.50 |
46,478 |
254,799 |
+329 |
Mar18 |
170501 |
399.00 |
405.00 |
397.50 |
404.00 |
+9.25 |
5,149 |
61,394 |
+947 |
May18 |
170501 |
407.00 |
411.25 |
404.00 |
410.50 |
+9.50 |
770 |
9,680 |
+252 |
Jul18 |
170501 |
410.75 |
416.75 |
409.50 |
416.25 |
+9.25 |
4,227 |
26,919 |
+1,978 |
Sep18 |
170501 |
402.00 |
407.75 |
402.00 |
407.50 |
+8.50 |
473 |
2,669 |
+24 |
Dec18 |
170501 |
403.00 |
409.25 |
402.25 |
408.75 |
+8.25 |
1,449 |
19,683 |
+71 |
Mar19 |
170501 |
410.50 |
415.25 |
410.50 |
415.25 |
+8.00 |
0 |
389 |
+0 |
Total Volume and Open Interest |
483,400 |
1,340,113 |
-54,552 |
Wheat(CBOT) |
May17 |
170501 |
423.75 |
442.75 |
423.75 |
442.75 |
+24.25 |
25,256 |
4,138 |
-13,002 |
Jul17 |
170501 |
438.25 |
457.00 |
438.25 |
456.00 |
+23.75 |
85,709 |
310,329 |
-2,885 |
Sep17 |
170501 |
451.50 |
469.50 |
451.50 |
468.75 |
+23.00 |
16,901 |
68,649 |
+358 |
Dec17 |
170501 |
473.25 |
490.75 |
473.25 |
490.00 |
+21.75 |
10,966 |
67,128 |
+1,744 |
Mar18 |
170501 |
492.00 |
507.50 |
492.00 |
507.00 |
+20.00 |
1,950 |
15,061 |
+549 |
May18 |
170501 |
504.50 |
516.00 |
503.25 |
516.00 |
+18.50 |
169 |
2,510 |
+30 |
Total Volume and Open Interest |
141,052 |
471,693 |
-13,187 |
Wheat(KCBT) |
May17 |
170501 |
430.00 |
453.25 |
430.00 |
452.75 |
+28.00 |
13,796 |
2,136 |
-7,153 |
Jul17 |
170501 |
443.50 |
467.00 |
443.50 |
465.75 |
+28.50 |
41,581 |
173,224 |
+7,246 |
Sep17 |
170501 |
460.50 |
480.25 |
459.50 |
479.50 |
+26.75 |
8,400 |
34,216 |
-1,285 |
Dec17 |
170501 |
482.00 |
502.25 |
481.75 |
501.50 |
+24.50 |
5,266 |
32,382 |
+688 |
Mar18 |
170501 |
498.00 |
515.00 |
497.50 |
514.25 |
+22.00 |
1,295 |
18,196 |
+6 |
May18 |
170501 |
508.00 |
524.00 |
508.00 |
524.00 |
+20.50 |
490 |
3,463 |
-32 |
Jul18 |
170501 |
523.25 |
532.00 |
520.00 |
532.00 |
+18.75 |
318 |
3,602 |
-69 |
Total Volume and Open Interest |
71,173 |
267,613 |
-593 |
Wheat(MGE) |
May17 |
170501 |
547.00 |
554.50 |
547.00 |
549.75 |
+9.00 |
3,791 |
908 |
-2,116 |
Jul17 |
170501 |
557.00 |
571.00 |
557.00 |
562.75 |
+8.00 |
8,690 |
31,899 |
+957 |
Sep17 |
170501 |
561.50 |
575.00 |
561.50 |
567.50 |
+6.50 |
1,991 |
10,855 |
+358 |
Dec17 |
170501 |
569.75 |
581.00 |
569.25 |
573.25 |
+4.50 |
1,393 |
8,809 |
+279 |
Mar18 |
170501 |
579.75 |
587.50 |
576.00 |
580.50 |
+4.50 |
806 |
5,031 |
-24 |
May18 |
170501 |
583.50 |
590.50 |
583.50 |
584.50 |
+4.75 |
66 |
2,586 |
-6 |
Total Volume and Open Interest |
16,815 |
60,818 |
-548 |
Oats(CBOT) |
May17 |
170501 |
238.75 |
243.25 |
238.75 |
243.25 |
+5.75 |
287 |
102 |
-279 |
Jul17 |
170501 |
228.50 |
239.75 |
228.25 |
239.50 |
+11.50 |
372 |
4,810 |
+181 |
Sep17 |
170501 |
223.00 |
231.75 |
223.00 |
231.75 |
+7.75 |
8 |
94 |
-2 |
Dec17 |
170501 |
220.75 |
225.00 |
220.50 |
223.50 |
+3.25 |
48 |
873 |
-2 |
Total Volume and Open Interest |
718 |
5,940 |
-101 |
Rough Rice(CBOT) |
May17 |
170501 |
9.25 |
9.35 |
9.25 |
9.35 |
+0.22 |
1,047 |
587 |
-383 |
Jul17 |
170501 |
9.48 |
9.65 |
9.48 |
9.64 |
+0.22 |
1,550 |
9,854 |
+1,004 |
Sep17 |
170501 |
9.76 |
9.90 |
9.76 |
9.90 |
+0.22 |
111 |
644 |
+87 |
Nov17 |
170501 |
10.10 |
10.14 |
10.04 |
10.14 |
+0.23 |
16 |
51 |
+12 |
Total Volume and Open Interest |
2,724 |
11,138 |
+720 |
Live Cattle(CME) |
Jun17 |
170501 |
124.635 |
125.330 |
123.650 |
124.135 |
+0.100 |
40,446 |
182,701 |
-263 |
Aug17 |
170501 |
120.300 |
121.150 |
119.535 |
120.180 |
+0.130 |
20,710 |
99,360 |
+3,254 |
Oct17 |
170501 |
118.285 |
119.035 |
117.550 |
117.900 |
-0.430 |
20,577 |
85,071 |
+2,065 |
Dec17 |
170501 |
119.100 |
119.950 |
118.500 |
118.980 |
-0.270 |
12,566 |
34,915 |
+1,051 |
Feb18 |
170501 |
119.150 |
120.080 |
118.580 |
119.080 |
-0.350 |
4,086 |
13,386 |
-8 |
Apr18 |
170501 |
118.330 |
118.950 |
117.450 |
117.980 |
-0.305 |
1,328 |
6,390 |
+162 |
Total Volume and Open Interest |
102,408 |
424,992 |
+5,171 |
Feeder Cattle(CME) |
May17 |
170501 |
149.750 |
150.950 |
147.535 |
148.600 |
-0.950 |
4,578 |
10,682 |
-431 |
Aug17 |
170501 |
154.735 |
156.500 |
152.685 |
153.750 |
-0.950 |
8,862 |
31,809 |
+424 |
Sep17 |
170501 |
154.735 |
156.235 |
152.630 |
153.685 |
-0.965 |
2,992 |
9,245 |
+371 |
Oct17 |
170501 |
153.750 |
155.050 |
151.535 |
152.630 |
-0.920 |
1,873 |
4,249 |
+137 |
Nov17 |
170501 |
151.800 |
153.330 |
149.950 |
151.130 |
-0.750 |
464 |
1,441 |
+66 |
Jan18 |
170501 |
146.550 |
148.000 |
144.330 |
145.500 |
-1.100 |
364 |
1,422 |
+163 |
Mar18 |
170501 |
144.235 |
145.050 |
141.130 |
142.035 |
-1.915 |
65 |
149 |
+28 |
Total Volume and Open Interest |
19,198 |
58,997 |
-1,369 |
Lean Hogs(CME) |
May17 |
170501 |
67.000 |
67.385 |
66.035 |
66.135 |
-0.840 |
515 |
2,073 |
+62 |
Jun17 |
170501 |
74.000 |
74.300 |
73.035 |
73.285 |
-0.715 |
21,519 |
81,094 |
-1,215 |
Jul17 |
170501 |
75.230 |
75.450 |
74.700 |
74.885 |
-0.345 |
8,805 |
31,377 |
+962 |
Aug17 |
170501 |
75.480 |
75.750 |
74.785 |
74.980 |
-0.450 |
7,486 |
34,160 |
+433 |
Oct17 |
170501 |
66.600 |
66.950 |
66.250 |
66.500 |
-0.150 |
4,788 |
40,672 |
-195 |
Dec17 |
170501 |
61.630 |
62.035 |
61.400 |
61.535 |
-0.165 |
1,612 |
18,675 |
+60 |
Feb18 |
170501 |
65.850 |
66.250 |
65.750 |
66.050 |
+0.050 |
941 |
5,091 |
+421 |
Apr18 |
170501 |
69.180 |
70.150 |
69.135 |
69.700 |
+0.200 |
1,296 |
3,821 |
+355 |
Total Volume and Open Interest |
47,736 |
219,086 |
+1,216 |
Class III Milk(CME) |
Apr17 |
170501 |
15.18 |
15.18 |
15.18 |
15.18 |
+0.01 |
170 |
5,333 |
+6 |
May17 |
170501 |
15.32 |
15.43 |
15.26 |
15.32 |
-0.03 |
462 |
4,963 |
+39 |
Jun17 |
170501 |
15.57 |
15.57 |
15.41 |
15.48 |
+0.01 |
492 |
5,137 |
+117 |
Jul17 |
170501 |
15.97 |
16.02 |
15.95 |
16.02 |
+0.04 |
176 |
3,502 |
-43 |
Aug17 |
170501 |
16.37 |
16.44 |
16.35 |
16.44 |
+0.05 |
127 |
3,053 |
+1 |
Sep17 |
170501 |
16.60 |
16.69 |
16.60 |
16.68 |
+0.03 |
92 |
3,009 |
-11 |
Oct17 |
170501 |
16.70 |
16.70 |
16.69 |
16.69 |
+0.04 |
36 |
2,433 |
+9 |
Nov17 |
170501 |
16.67 |
16.67 |
16.61 |
16.62 |
-0.05 |
36 |
2,121 |
+15 |
Dec17 |
170501 |
16.54 |
16.54 |
16.53 |
16.53 |
-0.06 |
59 |
2,092 |
+11 |
Jan18 |
170501 |
16.33 |
16.36 |
16.33 |
16.36 |
-0.01 |
13 |
636 |
+7 |
Feb18 |
170501 |
16.25 |
16.27 |
16.25 |
16.27 |
-0.02 |
2 |
621 |
+2 |
Mar18 |
170501 |
16.27 |
16.27 |
16.27 |
16.27 |
+0.03 |
2 |
563 |
+2 |
Apr18 |
170501 |
16.25 |
16.25 |
16.25 |
16.25 |
+0.02 |
2 |
370 |
+2 |
Total Volume and Open Interest |
1,673 |
34,940 |
+161 |
Cocoa(ICE) |
May17 |
170501 |
1812 |
1812 |
1812 |
1812 |
-32 |
0 |
38 |
+0 |
Jul17 |
170501 |
1828 |
1838 |
1805 |
1812 |
-29 |
14,847 |
152,948 |
-557 |
Sep17 |
170501 |
1842 |
1847 |
1813 |
1820 |
-30 |
4,395 |
60,689 |
-177 |
Dec17 |
170501 |
1863 |
1869 |
1835 |
1843 |
-28 |
3,442 |
30,663 |
+642 |
Mar18 |
170501 |
1893 |
1899 |
1866 |
1874 |
-27 |
1,484 |
22,340 |
+274 |
May18 |
170501 |
1917 |
1917 |
1884 |
1891 |
-27 |
863 |
8,678 |
+397 |
Jul18 |
170501 |
1921 |
1921 |
1902 |
1910 |
-26 |
239 |
6,685 |
-136 |
Total Volume and Open Interest |
25,530 |
294,127 |
+513 |
Coffee "C"(ICE) |
May17 |
170501 |
134.65 |
135.00 |
133.60 |
133.60 |
+2.55 |
4 |
72 |
-13 |
Jul17 |
170501 |
134.00 |
137.45 |
133.70 |
135.85 |
+2.45 |
20,912 |
110,550 |
+2,732 |
Sep17 |
170501 |
136.30 |
139.70 |
136.15 |
138.15 |
+2.40 |
6,100 |
37,695 |
+374 |
Dec17 |
170501 |
139.65 |
143.25 |
139.65 |
141.70 |
+2.35 |
3,707 |
31,973 |
+340 |
Mar18 |
170501 |
143.00 |
146.65 |
143.00 |
145.15 |
+2.40 |
2,448 |
11,752 |
+303 |
May18 |
170501 |
145.65 |
147.90 |
145.55 |
147.35 |
+2.40 |
535 |
5,293 |
+52 |
Total Volume and Open Interest |
34,265 |
205,841 |
+4,044 |
Orange Juice(ICE) |
May17 |
170501 |
160.00 |
162.00 |
160.00 |
161.25 |
+3.15 |
634 |
365 |
-528 |
Jul17 |
170501 |
159.40 |
159.65 |
154.40 |
155.80 |
-2.55 |
1,032 |
7,932 |
+388 |
Sep17 |
170501 |
157.50 |
158.00 |
153.10 |
154.20 |
-2.10 |
123 |
1,326 |
+37 |
Nov17 |
170501 |
155.00 |
155.00 |
151.10 |
152.85 |
-1.10 |
13 |
648 |
+3 |
Jan18 |
170501 |
151.15 |
152.85 |
151.10 |
152.85 |
-1.00 |
0 |
199 |
+0 |
Mar18 |
170501 |
151.80 |
153.50 |
151.75 |
153.50 |
-1.05 |
0 |
43 |
+0 |
Total Volume and Open Interest |
1,802 |
10,539 |
-100 |
Sugar #11(ICE) |
Jul17 |
170501 |
16.20 |
16.41 |
15.93 |
16.18 |
+0.05 |
88,969 |
375,685 |
+4,308 |
Oct17 |
170501 |
16.33 |
16.56 |
16.16 |
16.40 |
+0.08 |
31,180 |
154,911 |
+3,762 |
Mar18 |
170501 |
16.88 |
17.08 |
16.71 |
16.96 |
+0.10 |
15,212 |
112,163 |
-1,659 |
May18 |
170501 |
16.84 |
17.01 |
16.71 |
16.93 |
+0.11 |
3,323 |
34,528 |
+537 |
Jul18 |
170501 |
16.79 |
16.96 |
16.70 |
16.91 |
+0.13 |
2,272 |
18,398 |
+27 |
Oct18 |
170501 |
16.93 |
17.09 |
16.84 |
17.04 |
+0.10 |
5,717 |
26,641 |
+2,150 |
Mar19 |
170501 |
17.20 |
17.37 |
17.14 |
17.32 |
+0.09 |
561 |
13,049 |
+190 |
May19 |
170501 |
17.17 |
17.19 |
17.09 |
17.19 |
+0.09 |
129 |
4,152 |
+8 |
Total Volume and Open Interest |
169,625 |
776,953 |
+6,546 |
London Cocoa(LCE) |
May17 |
170428 |
1433 |
1441 |
1394 |
1403 |
-32 |
3,530 |
43,412 |
-2,813 |
Jul17 |
170428 |
1460 |
1469 |
1410 |
1435 |
-29 |
17,385 |
96,850 |
-221 |
Sep17 |
170428 |
1476 |
1487 |
1431 |
1455 |
-29 |
5,415 |
40,896 |
+70 |
Dec17 |
170428 |
1504 |
1512 |
1460 |
1481 |
-29 |
5,719 |
48,873 |
+860 |
Mar18 |
170428 |
1530 |
1537 |
1485 |
1506 |
-30 |
3,243 |
34,129 |
+165 |
May18 |
170428 |
1546 |
1553 |
1502 |
1523 |
-29 |
1,522 |
11,307 |
+372 |
Jul18 |
170428 |
1559 |
1569 |
1520 |
1539 |
-29 |
758 |
7,561 |
+87 |
Total Volume and Open Interest |
37,986 |
288,498 |
-1,301 |
London Sugar(LCE) |
Aug17 |
170428 |
447.10 |
463.40 |
446.60 |
459.50 |
+13.10 |
7,088 |
43,291 |
+478 |
Oct17 |
170428 |
436.30 |
451.00 |
436.10 |
447.70 |
+11.90 |
2,093 |
21,332 |
+600 |
Dec17 |
170428 |
434.10 |
447.40 |
434.00 |
444.80 |
+11.80 |
789 |
8,650 |
+330 |
Mar18 |
170428 |
435.70 |
449.20 |
435.40 |
446.60 |
+11.90 |
396 |
5,644 |
+69 |
May18 |
170428 |
438.00 |
449.60 |
438.00 |
447.20 |
+11.50 |
184 |
2,738 |
+64 |
Total Volume and Open Interest |
10,690 |
83,692 |
+1,625 |
Cotton(ICE) |
May17 |
170501 |
80.45 |
80.45 |
80.45 |
80.45 |
+0.22 |
22 |
101 |
-45 |
Jul17 |
170501 |
78.82 |
79.20 |
78.51 |
78.95 |
+0.08 |
15,468 |
136,782 |
-47 |
Oct17 |
170501 |
76.03 |
76.19 |
76.03 |
76.19 |
+0.20 |
1 |
80 |
+0 |
Dec17 |
170501 |
74.55 |
74.84 |
74.36 |
74.80 |
+0.18 |
5,201 |
102,142 |
+260 |
Mar18 |
170501 |
73.99 |
74.44 |
73.98 |
74.44 |
+0.24 |
370 |
9,536 |
+198 |
May18 |
170501 |
74.18 |
74.42 |
73.98 |
74.42 |
+0.24 |
44 |
1,161 |
+5 |
Total Volume and Open Interest |
21,217 |
253,351 |
+440 |
Lumber(CME) |
May17 |
170501 |
382.0 |
392.9 |
381.4 |
388.3 |
+8.5 |
337 |
1,342 |
-143 |
Jul17 |
170501 |
387.1 |
395.2 |
386.6 |
392.2 |
+6.1 |
470 |
3,482 |
+127 |
Sep17 |
170501 |
389.0 |
393.0 |
388.1 |
391.0 |
+3.1 |
78 |
686 |
+24 |
Nov17 |
170501 |
382.3 |
385.9 |
382.1 |
384.8 |
+2.7 |
65 |
280 |
+14 |
Total Volume and Open Interest |
950 |
5,876 |
+22 |
Crude Oil(NYM) |
Jun17 |
170501 |
49.17 |
49.32 |
48.59 |
48.84 |
-0.49 |
771,189 |
591,781 |
-10,465 |
Jul17 |
170501 |
49.47 |
49.61 |
48.89 |
49.16 |
-0.46 |
250,769 |
253,980 |
+17,205 |
Aug17 |
170501 |
49.69 |
49.83 |
49.14 |
49.40 |
-0.45 |
100,404 |
114,127 |
+5,196 |
Sep17 |
170501 |
49.99 |
50.07 |
49.37 |
49.63 |
-0.45 |
74,206 |
192,785 |
+3,579 |
Oct17 |
170501 |
50.19 |
50.25 |
49.59 |
49.84 |
-0.45 |
28,759 |
80,665 |
-646 |
Nov17 |
170501 |
50.28 |
50.37 |
49.77 |
50.03 |
-0.43 |
14,097 |
62,660 |
-405 |
Dec17 |
170501 |
50.43 |
50.58 |
49.91 |
50.18 |
-0.41 |
78,578 |
282,527 |
-2,732 |
Jan18 |
170501 |
50.33 |
50.40 |
50.04 |
50.29 |
-0.40 |
5,538 |
62,901 |
+661 |
Feb18 |
170501 |
50.43 |
50.43 |
50.17 |
50.35 |
-0.39 |
4,399 |
35,747 |
+941 |
Mar18 |
170501 |
50.43 |
50.46 |
50.14 |
50.37 |
-0.38 |
6,178 |
55,401 |
-102 |
Apr18 |
170501 |
50.52 |
50.52 |
50.17 |
50.35 |
-0.38 |
3,331 |
20,087 |
-170 |
May18 |
170501 |
50.50 |
50.50 |
50.10 |
50.31 |
-0.37 |
1,655 |
17,085 |
-295 |
Jun18 |
170501 |
50.56 |
50.61 |
50.00 |
50.25 |
-0.37 |
21,246 |
92,261 |
-1,090 |
Jul18 |
170501 |
50.18 |
50.18 |
50.18 |
50.18 |
-0.37 |
3,152 |
13,855 |
+225 |
Aug18 |
170501 |
50.13 |
50.13 |
50.13 |
50.13 |
-0.36 |
3,754 |
9,046 |
-2,816 |
Sep18 |
170501 |
50.09 |
50.09 |
50.09 |
50.09 |
-0.35 |
7,204 |
24,186 |
-1,036 |
Total Volume and Open Interest |
1,415,998 |
2,198,045 |
+7,262 |
e-miNY Crude Oil(NYM) |
Jun17 |
170501 |
49.200 |
49.300 |
48.575 |
48.850 |
-0.475 |
12,300 |
2,273 |
-60 |
Jul17 |
170501 |
49.475 |
49.550 |
48.900 |
49.150 |
-0.475 |
208 |
328 |
+20 |
Aug17 |
170501 |
49.750 |
49.750 |
49.175 |
49.400 |
-0.450 |
53 |
63 |
-4 |
Sep17 |
170501 |
49.625 |
49.625 |
49.625 |
49.625 |
-0.450 |
1 |
189 |
+1 |
Oct17 |
170501 |
49.800 |
49.850 |
49.800 |
49.850 |
-0.450 |
11 |
9 |
-1 |
Nov17 |
170501 |
50.025 |
50.025 |
50.025 |
50.025 |
-0.425 |
8 |
170 |
-8 |
Dec17 |
170501 |
49.875 |
50.175 |
49.875 |
50.175 |
-0.425 |
8 |
295 |
+4 |
Jan18 |
170501 |
50.300 |
50.300 |
50.300 |
50.300 |
-0.400 |
1 |
40 |
+1 |
Feb18 |
170501 |
50.350 |
50.350 |
50.350 |
50.350 |
-0.400 |
0 |
49 |
+0 |
Mar18 |
170501 |
50.375 |
50.375 |
50.375 |
50.375 |
-0.375 |
0 |
10 |
+0 |
Total Volume and Open Interest |
12,595 |
3,646 |
-42 |
NY Harbor ULSD(NYM) |
Jun17 |
170501 |
150.62 |
151.09 |
147.66 |
148.78 |
-1.94 |
86,723 |
130,223 |
+2,297 |
Jul17 |
170501 |
151.34 |
151.79 |
148.51 |
149.54 |
-1.99 |
33,179 |
77,512 |
-1,647 |
Aug17 |
170501 |
152.35 |
152.65 |
149.51 |
150.43 |
-2.06 |
19,615 |
27,451 |
-83 |
Sep17 |
170501 |
153.49 |
153.49 |
150.80 |
151.61 |
-2.10 |
12,633 |
32,787 |
-221 |
Oct17 |
170501 |
155.08 |
155.08 |
152.20 |
152.90 |
-2.11 |
4,949 |
13,308 |
+527 |
Nov17 |
170501 |
154.48 |
154.48 |
153.47 |
154.11 |
-2.08 |
2,473 |
14,088 |
+246 |
Dec17 |
170501 |
157.11 |
157.25 |
154.48 |
155.13 |
-2.05 |
19,007 |
64,524 |
+2,350 |
Jan18 |
170501 |
156.70 |
156.70 |
155.69 |
156.25 |
-2.01 |
1,027 |
10,751 |
+41 |
Feb18 |
170501 |
157.25 |
157.31 |
156.39 |
156.92 |
-1.99 |
501 |
4,035 |
+135 |
Mar18 |
170501 |
157.50 |
157.50 |
156.97 |
157.08 |
-1.97 |
935 |
6,106 |
-246 |
Apr18 |
170501 |
156.79 |
156.79 |
156.47 |
156.50 |
-1.93 |
164 |
2,769 |
+32 |
May18 |
170501 |
156.60 |
156.60 |
155.97 |
156.30 |
-1.86 |
137 |
2,087 |
+31 |
Jun18 |
170501 |
156.65 |
157.48 |
155.80 |
156.37 |
-1.78 |
1,735 |
13,794 |
-192 |
Jul18 |
170501 |
156.94 |
157.80 |
156.19 |
156.69 |
-1.74 |
105 |
683 |
+47 |
Total Volume and Open Interest |
201,816 |
420,952 |
-5,249 |
RBOB Gasoline(NYM) |
Jun17 |
170501 |
154.81 |
155.47 |
151.42 |
152.72 |
-2.09 |
100,215 |
138,253 |
-1,487 |
Jul17 |
170501 |
155.25 |
155.77 |
152.03 |
153.25 |
-2.02 |
57,285 |
70,910 |
+2,601 |
Aug17 |
170501 |
155.43 |
155.68 |
152.08 |
153.15 |
-2.02 |
32,813 |
29,368 |
-1,156 |
Sep17 |
170501 |
153.78 |
154.00 |
151.35 |
152.27 |
-2.04 |
26,643 |
37,497 |
-1,320 |
Oct17 |
170501 |
142.89 |
143.09 |
140.92 |
141.74 |
-1.77 |
13,316 |
31,361 |
+1,019 |
Nov17 |
170501 |
140.95 |
140.95 |
139.46 |
139.90 |
-1.61 |
5,838 |
21,074 |
+1,329 |
Dec17 |
170501 |
139.24 |
139.76 |
137.85 |
138.52 |
-1.46 |
11,698 |
38,472 |
+298 |
Jan18 |
170501 |
138.06 |
138.59 |
138.06 |
138.52 |
-1.42 |
566 |
5,910 |
+63 |
Feb18 |
170501 |
139.59 |
139.59 |
139.59 |
139.59 |
-1.43 |
336 |
2,835 |
-3 |
Mar18 |
170501 |
141.59 |
142.04 |
141.59 |
141.63 |
-1.45 |
429 |
3,384 |
+130 |
Total Volume and Open Interest |
275,399 |
404,645 |
-7,011 |
e-miNY RBOB Gasoline(NYM) |
Jun17 |
170501 |
152.70 |
152.70 |
152.70 |
152.70 |
-2.10 |
|
|
|
Jul17 |
170501 |
153.30 |
153.30 |
153.25 |
153.30 |
-2.00 |
|
|
|
Aug17 |
170501 |
153.20 |
153.20 |
153.15 |
153.20 |
-2.00 |
|
|
|
Sep17 |
170501 |
152.30 |
152.30 |
152.27 |
152.30 |
-2.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jun17 |
170501 |
3.249 |
3.313 |
3.198 |
3.215 |
-0.061 |
139,117 |
269,621 |
-2,011 |
Jul17 |
170501 |
3.326 |
3.384 |
3.277 |
3.293 |
-0.060 |
36,560 |
211,173 |
-899 |
Aug17 |
170501 |
3.365 |
3.407 |
3.303 |
3.317 |
-0.063 |
19,829 |
87,760 |
+2,390 |
Sep17 |
170501 |
3.355 |
3.389 |
3.285 |
3.299 |
-0.065 |
14,113 |
125,047 |
-790 |
Oct17 |
170501 |
3.358 |
3.400 |
3.300 |
3.313 |
-0.066 |
20,559 |
158,108 |
+1,154 |
Nov17 |
170501 |
3.420 |
3.457 |
3.356 |
3.368 |
-0.067 |
7,598 |
51,406 |
+197 |
Dec17 |
170501 |
3.540 |
3.580 |
3.485 |
3.496 |
-0.064 |
6,081 |
71,754 |
+599 |
Jan18 |
170501 |
3.616 |
3.643 |
3.555 |
3.565 |
-0.065 |
11,731 |
101,546 |
+1,457 |
Feb18 |
170501 |
3.597 |
3.609 |
3.524 |
3.531 |
-0.064 |
3,242 |
39,485 |
+222 |
Mar18 |
170501 |
3.515 |
3.522 |
3.439 |
3.446 |
-0.061 |
7,879 |
59,735 |
+116 |
Apr18 |
170501 |
2.977 |
2.977 |
2.925 |
2.933 |
-0.038 |
6,804 |
92,775 |
+579 |
May18 |
170501 |
2.911 |
2.912 |
2.862 |
2.870 |
-0.035 |
2,028 |
31,764 |
+222 |
Jun18 |
170501 |
2.939 |
2.940 |
2.888 |
2.896 |
-0.036 |
1,274 |
17,658 |
-18 |
Jul18 |
170501 |
2.966 |
2.967 |
2.913 |
2.922 |
-0.037 |
408 |
19,366 |
+64 |
Aug18 |
170501 |
2.964 |
2.964 |
2.929 |
2.929 |
-0.037 |
510 |
18,472 |
+67 |
Sep18 |
170501 |
2.934 |
2.935 |
2.896 |
2.903 |
-0.037 |
505 |
14,841 |
+38 |
Total Volume and Open Interest |
282,377 |
1,476,099 |
+4,293 |
Brent Crude Oil(ICE) |
Jul17 |
170501 |
51.88 |
51.97 |
51.22 |
51.52 |
-0.53 |
538,784 |
567,257 |
+17,623 |
Aug17 |
170501 |
52.18 |
52.29 |
51.56 |
51.86 |
-0.51 |
211,807 |
272,984 |
+24,448 |
Sep17 |
170501 |
52.43 |
52.52 |
51.80 |
52.09 |
-0.51 |
114,674 |
229,186 |
-745 |
Oct17 |
170501 |
52.58 |
52.70 |
52.02 |
52.28 |
-0.50 |
66,111 |
155,560 |
+6,830 |
Nov17 |
170501 |
52.79 |
52.86 |
52.16 |
52.43 |
-0.49 |
35,298 |
93,723 |
+3,281 |
Dec17 |
170501 |
52.86 |
52.94 |
52.24 |
52.53 |
-0.47 |
150,983 |
289,592 |
+13,832 |
Jan18 |
170501 |
52.89 |
52.93 |
52.31 |
52.60 |
-0.45 |
9,661 |
48,910 |
+594 |
Feb18 |
170501 |
52.88 |
52.95 |
52.34 |
52.62 |
-0.44 |
4,095 |
35,806 |
+660 |
Mar18 |
170501 |
52.91 |
52.95 |
52.34 |
52.62 |
-0.44 |
6,661 |
42,081 |
-241 |
Apr18 |
170501 |
52.61 |
52.61 |
52.61 |
52.61 |
-0.44 |
1,490 |
20,479 |
-1 |
May18 |
170501 |
52.59 |
52.59 |
52.59 |
52.59 |
-0.44 |
1,341 |
20,484 |
+42 |
Jun18 |
170501 |
52.84 |
52.87 |
52.29 |
52.56 |
-0.43 |
21,509 |
95,019 |
+1,746 |
Jul18 |
170501 |
52.53 |
52.53 |
52.53 |
52.53 |
-0.43 |
1,059 |
14,461 |
+270 |
Aug18 |
170501 |
52.51 |
52.51 |
52.51 |
52.51 |
-0.42 |
799 |
14,341 |
+56 |
Total Volume and Open Interest |
1,407,046 |
2,413,090 |
+21,813 |
Gas Oil(ICE) |
May17 |
170501 |
454.50 |
455.25 |
445.00 |
448.00 |
-6.00 |
68,597 |
143,758 |
-9,830 |
Jun17 |
170501 |
456.50 |
457.00 |
446.75 |
449.75 |
-5.75 |
131,146 |
166,853 |
+4,294 |
Jul17 |
170501 |
456.50 |
459.25 |
449.25 |
452.25 |
-5.50 |
80,369 |
105,268 |
-3,754 |
Aug17 |
170501 |
460.75 |
461.25 |
452.00 |
455.00 |
-5.50 |
34,553 |
50,722 |
-4,838 |
Sep17 |
170501 |
463.50 |
464.25 |
455.00 |
458.00 |
-5.25 |
28,303 |
55,967 |
+707 |
Oct17 |
170501 |
467.25 |
467.50 |
459.25 |
461.50 |
-5.25 |
12,117 |
44,678 |
-132 |
Nov17 |
170501 |
469.00 |
469.25 |
460.75 |
463.50 |
-4.75 |
4,103 |
20,694 |
+787 |
Dec17 |
170501 |
469.50 |
470.25 |
462.00 |
464.75 |
-4.25 |
43,331 |
94,709 |
+3,663 |
Jan18 |
170501 |
472.50 |
472.50 |
464.75 |
467.25 |
-4.00 |
4,532 |
18,647 |
-64 |
Feb18 |
170501 |
466.75 |
469.00 |
466.75 |
469.00 |
-3.75 |
2,315 |
10,500 |
+703 |
Total Volume and Open Interest |
424,107 |
897,266 |
-6,337 |
Ethanol(CBOT) |
May17 |
170501 |
1.579 |
1.579 |
1.573 |
1.573 |
+0.015 |
209 |
269 |
-104 |
Jun17 |
170501 |
1.579 |
1.580 |
1.566 |
1.567 |
+0.007 |
438 |
3,073 |
+93 |
Jul17 |
170501 |
1.558 |
1.558 |
1.558 |
1.558 |
+0.007 |
70 |
258 |
+21 |
Aug17 |
170501 |
1.549 |
1.549 |
1.549 |
1.549 |
+0.007 |
6 |
518 |
+0 |
Sep17 |
170501 |
1.539 |
1.539 |
1.539 |
1.539 |
+0.007 |
1 |
88 |
+0 |
Oct17 |
170501 |
1.531 |
1.531 |
1.531 |
1.531 |
+0.007 |
0 |
150 |
+0 |
Nov17 |
170501 |
1.513 |
1.513 |
1.513 |
1.513 |
+0.007 |
126 |
77 |
-20 |
Dec17 |
170501 |
1.493 |
1.493 |
1.493 |
1.493 |
+0.007 |
0 |
320 |
+0 |
Total Volume and Open Interest |
850 |
4,756 |
-10 |
WTI Crude Oil(ICE) |
Jun17 |
170501 |
49.23 |
49.28 |
48.58 |
48.84 |
-0.49 |
88,219 |
94,252 |
-9,787 |
Jul17 |
170501 |
49.53 |
49.57 |
48.89 |
49.16 |
-0.46 |
116,317 |
79,609 |
+5,900 |
Aug17 |
170501 |
49.76 |
49.76 |
49.15 |
49.40 |
-0.45 |
54,905 |
37,576 |
+2,833 |
Sep17 |
170501 |
49.94 |
49.99 |
49.38 |
49.63 |
-0.45 |
25,289 |
46,316 |
+764 |
Oct17 |
170501 |
50.14 |
50.14 |
49.59 |
49.84 |
-0.45 |
9,448 |
22,707 |
-111 |
Nov17 |
170501 |
50.20 |
50.25 |
49.80 |
50.03 |
-0.43 |
4,644 |
5,537 |
+5 |
Dec17 |
170501 |
50.48 |
50.48 |
49.95 |
50.18 |
-0.41 |
25,208 |
106,987 |
-1,306 |
Jan18 |
170501 |
50.45 |
50.50 |
50.11 |
50.29 |
-0.40 |
529 |
7,089 |
+84 |
Feb18 |
170501 |
50.35 |
50.35 |
50.35 |
50.35 |
-0.39 |
266 |
4,279 |
-33 |
Mar18 |
170501 |
50.37 |
50.37 |
50.37 |
50.37 |
-0.38 |
267 |
9,588 |
-10 |
Apr18 |
170501 |
50.35 |
50.35 |
50.35 |
50.35 |
-0.38 |
133 |
2,490 |
-114 |
May18 |
170501 |
50.31 |
50.31 |
50.31 |
50.31 |
-0.37 |
106 |
1,196 |
-9 |
Jun18 |
170501 |
50.23 |
50.25 |
50.23 |
50.25 |
-0.37 |
2,043 |
36,094 |
+303 |
Jul18 |
170501 |
50.18 |
50.18 |
50.18 |
50.18 |
-0.37 |
20 |
373 |
-12 |
Aug18 |
170501 |
50.13 |
50.13 |
50.13 |
50.13 |
-0.36 |
1 |
1,539 |
+1 |
Sep18 |
170501 |
50.09 |
50.09 |
50.09 |
50.09 |
-0.35 |
52 |
2,068 |
-2 |
Total Volume and Open Interest |
336,177 |
594,425 |
-2,767 |
US Dollar Index(ICE) |
Jun17 |
170501 |
98.930 |
99.070 |
98.735 |
98.930 |
+0.033 |
40,179 |
67,807 |
-807 |
Sep17 |
170501 |
98.685 |
98.895 |
98.585 |
98.775 |
+0.033 |
156 |
1,289 |
+45 |
Dec17 |
170501 |
98.480 |
98.600 |
98.445 |
98.600 |
+0.033 |
6 |
583 |
+4 |
Total Volume and Open Interest |
40,346 |
69,765 |
-756 |
Australian Dollar(CME) |
Jun17 |
170501 |
74.75 |
75.34 |
74.67 |
75.28 |
+0.52 |
81,571 |
110,052 |
-1,564 |
Sep17 |
170501 |
74.70 |
75.23 |
74.57 |
75.18 |
+0.51 |
89 |
1,425 |
+37 |
Dec17 |
170501 |
75.06 |
75.10 |
75.05 |
75.10 |
+0.52 |
2 |
118 |
+2 |
Total Volume and Open Interest |
81,810 |
111,954 |
-1,491 |
British Pound(CME) |
Jun17 |
170501 |
129.59 |
129.63 |
129.00 |
129.21 |
-0.43 |
112,294 |
259,595 |
-779 |
Sep17 |
170501 |
129.75 |
129.87 |
129.36 |
129.56 |
-0.43 |
309 |
786 |
+4 |
Dec17 |
170501 |
130.08 |
130.18 |
129.73 |
129.94 |
-0.43 |
10 |
523 |
+6 |
Total Volume and Open Interest |
112,812 |
261,987 |
-644 |
Canadian Dollar(CME) |
Jun17 |
170501 |
73.28 |
73.38 |
73.11 |
73.22 |
+0.02 |
94,035 |
175,668 |
+7,805 |
Sep17 |
170501 |
73.39 |
73.48 |
73.25 |
73.34 |
+0.02 |
1,035 |
2,994 |
+175 |
Dec17 |
170501 |
73.55 |
73.58 |
73.41 |
73.46 |
+0.02 |
88 |
1,863 |
-21 |
Mar18 |
170501 |
73.73 |
73.73 |
73.56 |
73.59 |
+0.02 |
3 |
111 |
+3 |
Total Volume and Open Interest |
95,250 |
181,336 |
+7,994 |
Japanese Yen(CME) |
Jun17 |
170501 |
89.91 |
90.07 |
89.49 |
89.57 |
-0.37 |
134,787 |
196,999 |
-965 |
Sep17 |
170501 |
90.42 |
90.43 |
89.87 |
89.95 |
-0.37 |
192 |
2,513 |
+6 |
Dec17 |
170501 |
90.38 |
90.80 |
90.35 |
90.38 |
-0.38 |
0 |
187 |
+0 |
Total Volume and Open Interest |
135,433 |
200,314 |
-989 |
Swiss Franc(CME) |
Jun17 |
170501 |
100.80 |
101.02 |
100.63 |
100.72 |
-0.16 |
23,344 |
45,824 |
+588 |
Sep17 |
170501 |
101.32 |
101.57 |
101.25 |
101.32 |
-0.16 |
0 |
215 |
+0 |
Dec17 |
170501 |
101.96 |
102.19 |
101.96 |
101.96 |
-0.17 |
3 |
15 |
+3 |
Total Volume and Open Interest |
23,347 |
46,061 |
+591 |
EuroFX(CME) |
Jun17 |
170501 |
109.21 |
109.50 |
109.10 |
109.31 |
+0.10 |
246,616 |
405,860 |
+2,696 |
Sep17 |
170501 |
109.80 |
110.01 |
109.63 |
109.84 |
+0.10 |
1,205 |
3,298 |
+117 |
Dec17 |
170501 |
110.24 |
110.53 |
110.23 |
110.41 |
+0.10 |
38 |
677 |
-2 |
Total Volume and Open Interest |
250,311 |
411,126 |
+2,700 |
Mexican Peso(CME) |
May17 |
170501 |
532.38 |
532.38 |
532.38 |
532.38 |
+3.13 |
0 |
10 |
+0 |
Jun17 |
170501 |
526.75 |
530.00 |
526.13 |
529.25 |
+3.00 |
59,676 |
177,283 |
+338 |
Total Volume and Open Interest |
59,795 |
177,621 |
+454 |
Brazilian Real(CME) |
Jun17 |
170501 |
312.20 |
312.70 |
308.65 |
309.95 |
-2.40 |
3,419 |
23,247 |
+1,009 |
Jul17 |
170501 |
308.05 |
308.45 |
307.50 |
308.20 |
-2.40 |
|
|
|
Aug17 |
170501 |
308.40 |
308.40 |
308.40 |
308.40 |
unch |
|
|
|
Sep17 |
170501 |
306.60 |
306.60 |
306.60 |
306.60 |
unch |
|
|
|
Total Volume and Open Interest |
6,261 |
36,660 |
+735 |
30-Year T-Bonds(CBOT) |
Jun17 |
170501 |
152~310 |
153~060 |
151~210 |
152~000 |
-0~310 |
224,535 |
648,609 |
-49 |
Sep17 |
170501 |
151~310 |
151~310 |
150~190 |
150~260 |
-0~310 |
181 |
625 |
+117 |
Dec17 |
170501 |
150~260 |
150~260 |
150~260 |
150~260 |
-0~310 |
|
|
|
Total Volume and Open Interest |
224,716 |
649,234 |
+68 |
10-Year T-Notes(CBOT) |
Jun17 |
170501 |
125~230 |
125~255 |
125~105 |
125~150 |
-0~080 |
1,417,606 |
3,213,582 |
-12,818 |
Sep17 |
170501 |
125~125 |
125~125 |
125~005 |
125~045 |
-0~080 |
2,673 |
10,500 |
+698 |
Dec17 |
170501 |
125~045 |
125~045 |
125~045 |
125~045 |
-0~080 |
|
|
|
Total Volume and Open Interest |
1,420,279 |
3,224,082 |
-12,120 |
5-Year T-Notes(CBOT) |
Jun17 |
170501 |
118~126 |
118~144 |
118~062 |
118~084 |
-0~044 |
636,628 |
3,219,576 |
-11,131 |
Sep17 |
170501 |
117~264 |
117~264 |
117~204 |
117~220 |
-0~046 |
1,891 |
9,773 |
+1,569 |
Dec17 |
170501 |
117~220 |
117~220 |
117~220 |
117~220 |
-0~046 |
|
|
|
Total Volume and Open Interest |
638,519 |
3,229,349 |
-9,562 |
2 Year T-Notes(CBOT) |
Jun17 |
170501 |
108~096 |
108~102 |
108~084 |
108~086 |
-0~010 |
176,561 |
1,382,677 |
+7,299 |
Sep17 |
170501 |
108~044 |
108~044 |
108~036 |
108~036 |
-0~010 |
16 |
1,679 |
+16 |
Dec17 |
170501 |
108~036 |
108~036 |
108~036 |
108~036 |
-0~010 |
|
|
|
Total Volume and Open Interest |
176,577 |
1,384,356 |
+7,315 |
Eurodollars(CME) |
Jun17 |
170501 |
98.715 |
98.715 |
98.700 |
98.710 |
-0.005 |
178,187 |
1,491,402 |
-38,413 |
Sep17 |
170501 |
98.605 |
98.610 |
98.585 |
98.600 |
unch |
215,491 |
1,387,118 |
+24,826 |
Dec17 |
170501 |
98.515 |
98.525 |
98.495 |
98.510 |
-0.005 |
285,237 |
1,597,276 |
-1,031 |
Mar18 |
170501 |
98.430 |
98.435 |
98.405 |
98.420 |
-0.010 |
148,717 |
1,096,786 |
-15,772 |
Jun18 |
170501 |
98.335 |
98.340 |
98.310 |
98.320 |
-0.015 |
183,478 |
993,265 |
+23,185 |
Sep18 |
170501 |
98.245 |
98.250 |
98.215 |
98.225 |
-0.015 |
128,467 |
859,167 |
+4,044 |
Dec18 |
170501 |
98.145 |
98.150 |
98.110 |
98.125 |
-0.020 |
155,817 |
1,378,614 |
-101,249 |
Mar19 |
170501 |
98.090 |
98.095 |
98.045 |
98.060 |
-0.025 |
86,141 |
735,171 |
-21 |
Jun19 |
170501 |
98.035 |
98.035 |
97.980 |
97.995 |
-0.030 |
81,491 |
689,568 |
+5,830 |
Sep19 |
170501 |
97.975 |
97.975 |
97.920 |
97.935 |
-0.035 |
67,169 |
608,383 |
-1,332 |
Dec19 |
170501 |
97.895 |
97.900 |
97.840 |
97.855 |
-0.035 |
85,651 |
626,866 |
+9,572 |
Mar20 |
170501 |
97.855 |
97.860 |
97.790 |
97.810 |
-0.035 |
64,413 |
382,007 |
+297 |
Jun20 |
170501 |
97.805 |
97.810 |
97.745 |
97.760 |
-0.040 |
60,731 |
252,915 |
+16,893 |
Sep20 |
170501 |
97.760 |
97.760 |
97.695 |
97.710 |
-0.045 |
35,271 |
203,787 |
-584 |
Dec20 |
170501 |
97.700 |
97.705 |
97.635 |
97.650 |
-0.045 |
43,085 |
304,178 |
+14,420 |
Mar21 |
170501 |
97.665 |
97.670 |
97.595 |
97.610 |
-0.045 |
34,606 |
118,033 |
+1,140 |
Jun21 |
170501 |
97.625 |
97.625 |
97.555 |
97.565 |
-0.045 |
24,543 |
126,851 |
-486 |
Sep21 |
170501 |
97.575 |
97.575 |
97.505 |
97.520 |
-0.045 |
27,170 |
72,346 |
-2,449 |
Total Volume and Open Interest |
1,981,519 |
13,263,828 |
-55,644 |
Ultra T-Bond(CBOT) |
Jun17 |
170501 |
163~00 |
163~07 |
161~02 |
161~12 |
-1~18 |
79,511 |
727,329 |
-5,007 |
Sep17 |
170501 |
160~10 |
160~10 |
160~10 |
160~10 |
-1~18 |
575 |
1,615 |
+359 |
Dec17 |
170501 |
160~10 |
160~10 |
160~10 |
160~10 |
-1~18 |
|
|
|
Total Volume and Open Interest |
80,086 |
728,944 |
-4,648 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170501 |
135~140 |
135~185 |
134~260 |
134~310 |
-0~155 |
76,658 |
354,302 |
+426 |
Sep17 |
170501 |
134~070 |
134~070 |
134~070 |
134~070 |
-0~155 |
|
|
|
Dec17 |
170501 |
134~070 |
134~070 |
134~070 |
134~070 |
-0~155 |
|
|
|
Total Volume and Open Interest |
76,658 |
354,302 |
+426 |
30 Day Federal Funds(CBOT) |
May17 |
170501 |
99.092 |
99.095 |
99.092 |
99.095 |
unch |
7,848 |
225,434 |
-23,464 |
Jun17 |
170501 |
99.005 |
99.010 |
99.000 |
99.005 |
unch |
13,983 |
69,591 |
-35,534 |
Jul17 |
170501 |
98.930 |
98.935 |
98.925 |
98.930 |
unch |
33,922 |
150,982 |
-6,002 |
Aug17 |
170501 |
98.910 |
98.910 |
98.905 |
98.910 |
unch |
20,414 |
114,127 |
+215 |
Sep17 |
170501 |
98.875 |
98.875 |
98.870 |
98.875 |
unch |
6,655 |
25,792 |
+1,112 |
Oct17 |
170501 |
98.805 |
98.810 |
98.790 |
98.800 |
unch |
25,062 |
144,564 |
+84 |
Total Volume and Open Interest |
191,225 |
1,646,289 |
-68,122 |
Japanese Govt Bonds(SGX) |
Jun17 |
170427 |
151.03 |
151.05 |
150.96 |
150.99 |
-0.05 |
625 |
19,748 |
+24 |
Sep17 |
170427 |
150.99 |
150.99 |
150.99 |
150.99 |
-0.05 |
|
|
|
Dec17 |
170427 |
150.99 |
150.99 |
150.99 |
150.99 |
-0.05 |
|
|
|
Total Volume and Open Interest |
625 |
19,748 |
+24 |
Euro-Buxl(EUREX) |
Jun17 |
170428 |
169.90 |
169.94 |
167.86 |
169.16 |
-0.80 |
49,134 |
193,819 |
-1,337 |
Sep17 |
170428 |
167.44 |
167.48 |
166.20 |
167.34 |
-0.82 |
889 |
6,921 |
+3,440 |
Dec17 |
170428 |
165.62 |
165.62 |
165.62 |
165.62 |
-0.80 |
|
|
|
Total Volume and Open Interest |
50,023 |
200,740 |
+2,103 |
Euro-Bund(EUREX) |
Jun17 |
170428 |
161.94 |
161.98 |
161.26 |
161.78 |
-0.23 |
746,217 |
2,084,787 |
+43,578 |
Sep17 |
170428 |
163.70 |
163.70 |
163.04 |
163.57 |
-0.24 |
13,446 |
118,658 |
+4,781 |
Dec17 |
170428 |
161.08 |
161.08 |
161.08 |
161.08 |
-0.23 |
0 |
8 |
+5 |
Total Volume and Open Interest |
759,663 |
2,203,453 |
+48,364 |
Euro-Bobl(EUREX) |
Jun17 |
170428 |
131.86 |
131.92 |
131.60 |
131.86 |
-0.06 |
473,760 |
1,355,380 |
+50,650 |
Sep17 |
170428 |
132.39 |
132.66 |
132.39 |
132.61 |
-0.05 |
2,628 |
27,728 |
+6,585 |
Dec17 |
170428 |
131.56 |
131.56 |
131.56 |
131.56 |
-0.06 |
|
|
|
Total Volume and Open Interest |
476,388 |
1,383,108 |
+57,235 |
Euro-Schatz(EUREX) |
Jun17 |
170428 |
112.24 |
112.26 |
112.18 |
112.24 |
-0.03 |
216,432 |
1,385,468 |
+68,489 |
Sep17 |
170428 |
112.08 |
112.09 |
112.04 |
112.09 |
-0.03 |
2,108 |
3,647 |
+1,380 |
Dec17 |
170428 |
113.04 |
113.04 |
113.04 |
113.04 |
-0.03 |
|
|
|
Total Volume and Open Interest |
218,540 |
1,389,115 |
+69,869 |
3-Mth Euribor(EUREX) |
Jun17 |
170428 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
2 |
34,220 |
+0 |
Sep17 |
170428 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
606 |
4,829 |
-300 |
Dec17 |
170428 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
102 |
6,624 |
+0 |
Total Volume and Open Interest |
973 |
72,060 |
-350 |
Long Gilt(LIFFE) |
Jun17 |
170428 |
128~11 |
128~12 |
127~29 |
128~09 |
-0~06 |
164,843 |
689,160 |
+6,599 |
Sep17 |
170428 |
127~06 |
127~06 |
127~06 |
127~06 |
-0~06 |
0 |
2 |
+0 |
Total Volume and Open Interest |
164,843 |
689,162 |
+6,599 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170428 |
99.67 |
99.67 |
99.66 |
99.67 |
unch |
19,503 |
373,173 |
-510 |
Sep17 |
170428 |
99.64 |
99.64 |
99.63 |
99.63 |
-0.01 |
53,900 |
455,306 |
-749 |
Dec17 |
170428 |
99.60 |
99.61 |
99.59 |
99.60 |
-0.01 |
48,810 |
425,221 |
+4,114 |
Mar18 |
170428 |
99.58 |
99.58 |
99.56 |
99.57 |
-0.01 |
60,729 |
343,690 |
+1,651 |
Jun18 |
170428 |
99.54 |
99.54 |
99.52 |
99.53 |
-0.02 |
53,904 |
386,753 |
-196 |
Sep18 |
170428 |
99.51 |
99.51 |
99.48 |
99.49 |
-0.02 |
41,075 |
245,781 |
+2,853 |
Total Volume and Open Interest |
484,438 |
3,294,776 |
+11,979 |
3-Mth Euribor(LIFFE) |
Jun17 |
170428 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
54,121 |
469,063 |
-4,417 |
Sep17 |
170428 |
100.310 |
100.320 |
100.305 |
100.320 |
+0.005 |
96,558 |
451,930 |
-150 |
Dec17 |
170428 |
100.290 |
100.290 |
100.275 |
100.285 |
-0.005 |
99,482 |
382,282 |
+10,802 |
Total Volume and Open Interest |
945,324 |
4,097,537 |
+3,982 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170501 |
98.28 |
98.28 |
98.26 |
98.27 |
-0.01 |
2,570 |
142,184 |
-3,153 |
Sep17 |
170501 |
98.28 |
98.29 |
98.26 |
98.27 |
-0.02 |
9,748 |
199,497 |
-1,257 |
Dec17 |
170501 |
98.25 |
98.27 |
98.24 |
98.25 |
-0.01 |
13,554 |
205,684 |
-2,670 |
Mar18 |
170501 |
98.20 |
98.21 |
98.18 |
98.19 |
-0.01 |
9,163 |
142,581 |
+148 |
Jun18 |
170501 |
98.12 |
98.14 |
98.10 |
98.12 |
-0.01 |
7,838 |
115,948 |
-1,335 |
Sep18 |
170501 |
98.03 |
98.05 |
98.02 |
98.03 |
-0.01 |
6,011 |
82,785 |
+535 |
Dec18 |
170501 |
97.95 |
97.97 |
97.94 |
97.95 |
-0.01 |
5,286 |
53,120 |
+79 |
Mar19 |
170501 |
97.87 |
97.89 |
97.86 |
97.86 |
-0.02 |
1,445 |
34,602 |
-109 |
Jun19 |
170501 |
97.79 |
97.81 |
97.78 |
97.79 |
-0.01 |
85 |
9,617 |
+17 |
Sep19 |
170501 |
97.71 |
97.71 |
97.71 |
97.71 |
-0.01 |
20 |
616 |
-20 |
Total Volume and Open Interest |
55,720 |
991,964 |
-7,765 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170501 |
97.39 |
97.42 |
97.37 |
97.40 |
unch |
111,623 |
933,152 |
-2,810 |
Sep17 |
170501 |
97.40 |
97.40 |
97.40 |
97.40 |
unch |
0 |
219 |
+0 |
Total Volume and Open Interest |
111,623 |
933,371 |
-2,810 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170501 |
98.16 |
98.20 |
98.15 |
98.16 |
-0.01 |
129,437 |
914,918 |
-3,103 |
Sep17 |
170501 |
98.16 |
98.16 |
98.16 |
98.16 |
-0.01 |
|
|
|
Total Volume and Open Interest |
129,437 |
914,918 |
-3,103 |
Gold(CMX) |
Jun17 |
170501 |
1269.6 |
1272.4 |
1254.9 |
1255.5 |
-12.8 |
210,731 |
336,256 |
-2,509 |
Aug17 |
170501 |
1273.1 |
1275.7 |
1258.6 |
1258.9 |
-12.8 |
2,462 |
52,690 |
+1,124 |
Oct17 |
170501 |
1276.4 |
1278.8 |
1262.2 |
1262.2 |
-12.8 |
206 |
7,780 |
+92 |
Dec17 |
170501 |
1281.6 |
1282.5 |
1265.5 |
1265.6 |
-12.7 |
1,210 |
52,935 |
+267 |
Feb18 |
170501 |
1277.1 |
1281.8 |
1269.0 |
1269.0 |
-12.7 |
106 |
7,793 |
+27 |
Apr18 |
170501 |
1285.0 |
1285.0 |
1272.5 |
1272.5 |
-12.7 |
6 |
1,827 |
-3 |
Jun18 |
170501 |
1278.4 |
1278.4 |
1276.2 |
1276.2 |
-12.7 |
12 |
5,128 |
-3 |
Aug18 |
170501 |
1279.9 |
1279.9 |
1279.9 |
1279.9 |
-12.7 |
0 |
308 |
+0 |
Oct18 |
170501 |
1283.6 |
1283.6 |
1283.6 |
1283.6 |
-12.7 |
0 |
22 |
+0 |
Dec18 |
170501 |
1298.0 |
1300.6 |
1287.4 |
1287.4 |
-12.7 |
3 |
5,909 |
-2 |
Feb19 |
170501 |
1291.3 |
1291.3 |
1291.3 |
1291.3 |
-12.6 |
0 |
2 |
+0 |
Total Volume and Open Interest |
214,942 |
475,179 |
-1,088 |
Silver(CMX) |
May17 |
170501 |
1718.5 |
1721.5 |
1676.0 |
1678.0 |
-41.1 |
35,737 |
3,360 |
-14,003 |
Jul17 |
170501 |
1724.0 |
1729.0 |
1681.0 |
1684.2 |
-42.0 |
96,192 |
156,597 |
+4,538 |
Sep17 |
170501 |
1730.0 |
1735.0 |
1689.0 |
1691.3 |
-42.3 |
3,069 |
12,422 |
+698 |
Dec17 |
170501 |
1746.5 |
1746.5 |
1700.0 |
1701.9 |
-42.4 |
2,901 |
23,966 |
+1,168 |
Mar18 |
170501 |
1743.5 |
1743.5 |
1712.7 |
1712.7 |
-42.4 |
32 |
712 |
+32 |
May18 |
170501 |
1720.1 |
1720.1 |
1720.1 |
1720.1 |
-42.4 |
0 |
311 |
+0 |
Jul18 |
170501 |
1727.6 |
1727.6 |
1727.6 |
1727.6 |
-42.4 |
0 |
258 |
+0 |
Total Volume and Open Interest |
138,820 |
199,761 |
-7,480 |
Platinum(NYMEX) |
Jul17 |
170501 |
948.8 |
952.2 |
930.2 |
932.2 |
-16.5 |
14,682 |
60,351 |
+1,005 |
Oct17 |
170501 |
951.5 |
951.5 |
934.3 |
935.7 |
-16.4 |
321 |
6,087 |
+135 |
Jan18 |
170501 |
950.1 |
950.1 |
939.7 |
939.7 |
-16.2 |
5 |
478 |
+2 |
Apr18 |
170501 |
956.7 |
959.9 |
944.3 |
944.3 |
-15.6 |
0 |
65 |
+0 |
Total Volume and Open Interest |
15,021 |
67,063 |
+1,148 |
Palladium(NYMEX) |
Jun17 |
170501 |
826.90 |
828.60 |
813.60 |
814.45 |
-12.25 |
5,634 |
31,663 |
+662 |
Sep17 |
170501 |
826.45 |
827.00 |
813.50 |
814.35 |
-12.10 |
289 |
3,664 |
+171 |
Dec17 |
170501 |
814.50 |
814.50 |
814.50 |
814.50 |
-12.10 |
6 |
155 |
+2 |
Total Volume and Open Interest |
5,929 |
35,482 |
+835 |
Copper(CMX) |
May17 |
170501 |
258.75 |
268.00 |
258.55 |
265.00 |
+5.35 |
18,997 |
7,409 |
-8,264 |
Jul17 |
170501 |
259.90 |
269.45 |
259.40 |
266.05 |
+5.30 |
85,877 |
128,880 |
+3,380 |
Sep17 |
170501 |
260.85 |
270.00 |
260.45 |
267.20 |
+5.45 |
5,270 |
30,293 |
+658 |
Dec17 |
170501 |
263.00 |
271.65 |
263.00 |
268.75 |
+5.45 |
2,992 |
39,117 |
-296 |
Mar18 |
170501 |
264.35 |
270.45 |
264.35 |
269.90 |
+5.45 |
153 |
11,795 |
-10 |
Total Volume and Open Interest |
114,706 |
247,307 |
-4,367 |
E-mini DJIA Index(CBOT) |
Jun17 |
170501 |
20894 |
20923 |
20829 |
20873 |
-1 |
116,450 |
131,070 |
-1,389 |
Sep17 |
170501 |
20840 |
20868 |
20800 |
20827 |
-1 |
75 |
415 |
-7 |
Dec17 |
170501 |
20779 |
20779 |
20779 |
20779 |
-1 |
2 |
38 |
-1 |
Mar18 |
170501 |
20749 |
20749 |
20749 |
20749 |
-1 |
|
|
|
Total Volume and Open Interest |
116,527 |
131,523 |
-1,397 |
S & P 500(CME) |
Jun17 |
170501 |
2377.90 |
2387.40 |
2377.80 |
2386.90 |
+6.40 |
3,219 |
63,344 |
-467 |
Sep17 |
170501 |
2384.60 |
2387.00 |
2384.60 |
2384.60 |
+6.60 |
207 |
225 |
+183 |
Dec17 |
170501 |
2382.80 |
2385.20 |
2382.80 |
2382.80 |
+6.60 |
0 |
50 |
+0 |
Mar18 |
170501 |
2380.80 |
2383.20 |
2380.80 |
2380.80 |
+6.60 |
|
|
|
Total Volume and Open Interest |
3,426 |
63,619 |
-284 |
S & P 500 E-Mini(Globex) |
Jun17 |
170501 |
2381.50 |
2390.75 |
2377.00 |
2387.00 |
+6.50 |
1,115,269 |
2,923,644 |
-14,414 |
Sep17 |
170501 |
2378.50 |
2388.00 |
2375.00 |
2384.50 |
+6.50 |
4,122 |
15,946 |
+2,020 |
Dec17 |
170501 |
2373.50 |
2386.00 |
2373.25 |
2382.75 |
+6.50 |
83 |
6,287 |
-7 |
Mar18 |
170501 |
2381.00 |
2381.00 |
2380.00 |
2380.75 |
+6.50 |
2 |
26 |
+0 |
Total Volume and Open Interest |
1,119,476 |
2,945,903 |
-12,401 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170501 |
5581.00 |
5637.30 |
5573.50 |
5630.80 |
+50.30 |
194,734 |
273,340 |
+2,468 |
Sep17 |
170501 |
5583.50 |
5641.50 |
5583.50 |
5636.50 |
+50.20 |
151 |
707 |
+58 |
Dec17 |
170501 |
5632.00 |
5642.00 |
5632.00 |
5641.00 |
+50.20 |
21 |
201 |
+5 |
Total Volume and Open Interest |
194,906 |
274,262 |
+2,531 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170501 |
1729.60 |
1742.30 |
1724.90 |
1735.70 |
+5.70 |
13,583 |
95,002 |
-924 |
Sep17 |
170501 |
1734.30 |
1739.20 |
1726.10 |
1734.30 |
+5.70 |
0 |
1 |
+0 |
Dec17 |
170501 |
1731.00 |
1731.00 |
1731.00 |
1731.00 |
+5.70 |
|
|
|
Total Volume and Open Interest |
13,583 |
95,003 |
-924 |
Volatility Index(CBOE) |
May17 |
170501 |
12.20 |
12.35 |
11.65 |
11.83 |
-0.45 |
78,951 |
237,041 |
-3,582 |
Jun17 |
170501 |
13.10 |
13.17 |
12.60 |
12.63 |
-0.50 |
44,970 |
114,961 |
+7,205 |
Jul17 |
170501 |
14.04 |
14.07 |
13.50 |
13.58 |
-0.42 |
14,344 |
53,221 |
+551 |
Aug17 |
170501 |
14.53 |
14.54 |
14.05 |
14.13 |
-0.35 |
5,252 |
38,492 |
+101 |
Total Volume and Open Interest |
151,509 |
498,622 |
+6,084 |
S & P 600(CME) |
Jun17 |
170501 |
855.20 |
855.20 |
855.20 |
855.20 |
+4.00 |
|
|
|
Sep17 |
170501 |
853.90 |
853.90 |
853.90 |
853.90 |
+4.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170501 |
1398.80 |
1410.40 |
1395.10 |
1408.40 |
+10.00 |
119,154 |
583,340 |
-6,089 |
Sep17 |
170501 |
1396.80 |
1407.40 |
1396.10 |
1407.40 |
+10.00 |
2 |
235 |
+2 |
Dec17 |
170501 |
1406.40 |
1406.40 |
1406.40 |
1406.40 |
+10.00 |
0 |
80 |
+0 |
Total Volume and Open Interest |
119,156 |
583,655 |
-6,087 |
Nikkei 225(CME) |
Jun17 |
170501 |
19225 |
19385 |
19185 |
19365 |
+130 |
8,953 |
39,087 |
-46 |
Sep17 |
170501 |
19390 |
19395 |
19390 |
19395 |
+130 |
23 |
211 |
-1 |
Total Volume and Open Interest |
8,976 |
39,298 |
-47 |
Nikkei 225(SGX) |
Jun17 |
170501 |
19320 |
19345 |
19300 |
19320 |
+135 |
80,840 |
211,102 |
+2,521 |
Sep17 |
170501 |
19275 |
19285 |
19275 |
19285 |
+135 |
18 |
1,182 |
-5 |
Dec17 |
170501 |
19170 |
19170 |
19170 |
19170 |
+135 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
80,889 |
222,694 |
+2,526 |
Nikkei 225 Mini(JPX) |
Jun17 |
170427 |
19260 |
19325 |
19170 |
19290 |
+10 |
902,155 |
453,029 |
+1,686 |
Sep17 |
170427 |
19210 |
19280 |
19130 |
19250 |
+10 |
8,368 |
12,346 |
+1,420 |
Dec17 |
170427 |
19095 |
19150 |
18990 |
19120 |
+20 |
499 |
2,955 |
-42 |
Total Volume and Open Interest |
966,882 |
534,621 |
+8,644 |
Nikkei 225(JPX) |
Jun17 |
170427 |
19260 |
19330 |
19170 |
19290 |
+10 |
73,824 |
344,797 |
-1,022 |
Sep17 |
170427 |
19210 |
19280 |
19130 |
19250 |
+10 |
523 |
14,994 |
+112 |
Dec17 |
170427 |
19080 |
19180 |
18910 |
19120 |
+20 |
14 |
36,923 |
+501 |
Total Volume and Open Interest |
74,369 |
458,223 |
+1,144 |
Nikkei 225(CME) Yen |
Jun17 |
170501 |
19210 |
19370 |
19165 |
19345 |
+130 |
36,494 |
79,291 |
+6,011 |
Sep17 |
170501 |
19305 |
19305 |
19150 |
19305 |
+130 |
0 |
51 |
+0 |
Dec17 |
170501 |
19195 |
19195 |
19195 |
19195 |
+130 |
|
|
|
Total Volume and Open Interest |
36,494 |
79,342 |
+6,011 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170501 |
19300 |
19340 |
19300 |
19340 |
+120 |
3 |
16 |
-3 |
Sep17 |
170501 |
19300 |
19300 |
19300 |
19300 |
+120 |
|
|
|
Dec17 |
170501 |
19190 |
19190 |
19190 |
19190 |
+120 |
|
|
|
Total Volume and Open Interest |
3 |
16 |
-3 |
CAC 40(EURONEXT) |
May17 |
170428 |
5217.5 |
5236.0 |
5209.0 |
5215.0 |
-0.5 |
77,502 |
397,805 |
-6,674 |
Jun17 |
170428 |
5165.5 |
5183.5 |
5160.5 |
5166.0 |
-0.5 |
551 |
31,525 |
-346 |
Jul17 |
170428 |
5155.5 |
5155.5 |
5155.5 |
5155.5 |
-1.0 |
|
|
|
Total Volume and Open Interest |
80,083 |
438,427 |
-4,990 |
Hang Seng Index(HKFE) |
May17 |
170428 |
24547 |
24609 |
24480 |
24561 |
+5 |
82,046 |
126,639 |
+27,096 |
Jun17 |
170428 |
24360 |
24400 |
24280 |
24358 |
+7 |
1,462 |
19,655 |
+397 |
Total Volume and Open Interest |
201,267 |
180,778 |
-8,678 |
DAX(EUREX) |
Jun17 |
170428 |
12454.0 |
12479.0 |
12426.0 |
12467.5 |
+2.0 |
60,775 |
162,484 |
-28 |
Sep17 |
170428 |
12436.0 |
12463.0 |
12426.5 |
12459.5 |
+2.0 |
205 |
5,832 |
+8 |
Dec17 |
170428 |
12447.5 |
12452.0 |
12446.0 |
12452.0 |
+1.5 |
21 |
3,464 |
+5 |
Total Volume and Open Interest |
61,001 |
171,780 |
-15 |
Mini-DAX(EUREX) |
Jun17 |
170428 |
12458.0 |
12478.0 |
12426.0 |
12467.5 |
+2.0 |
18,279 |
11,985 |
-284 |
Sep17 |
170428 |
12446.0 |
12470.0 |
12431.0 |
12459.5 |
+2.0 |
32 |
623 |
+12 |
Dec17 |
170428 |
12463.0 |
12463.0 |
12436.0 |
12452.0 |
+1.5 |
16 |
25 |
+1 |
Total Volume and Open Interest |
18,327 |
12,633 |
-271 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170428 |
3501 |
3514 |
3494 |
3508 |
+7 |
1,120,184 |
4,049,209 |
-27,894 |
Sep17 |
170428 |
3489 |
3504 |
3487 |
3499 |
+7 |
355 |
48,692 |
+45 |
Dec17 |
170428 |
3487 |
3487 |
3487 |
3487 |
+7 |
105 |
34,595 |
-40 |
Total Volume and Open Interest |
1,120,644 |
4,132,496 |
-27,889 |
Swiss Market Index(EUREX) |
Jun17 |
170428 |
8804 |
8807 |
8744 |
8748 |
-54 |
35,828 |
206,683 |
-1,843 |
Sep17 |
170428 |
8736 |
8736 |
8727 |
8727 |
-54 |
3 |
4,238 |
+4 |
Dec17 |
170428 |
8699 |
8699 |
8699 |
8699 |
-54 |
0 |
102 |
+0 |
Total Volume and Open Interest |
35,831 |
211,023 |
-1,839 |
FT-SE 100(EURONEXT) |
Jun17 |
170428 |
7192.00 |
7197.00 |
7143.50 |
7165.00 |
-16.00 |
78,030 |
734,450 |
+1,413 |
Sep17 |
170428 |
7100.50 |
7104.00 |
7087.00 |
7101.50 |
-16.00 |
4 |
1,073 |
+0 |
Dec17 |
170428 |
7061.00 |
7083.00 |
7060.00 |
7060.00 |
-16.00 |
0 |
651 |
+0 |
Total Volume and Open Interest |
78,034 |
736,174 |
+1,413 |
SPI 200(SFE) |
Jun17 |
170501 |
5911.0 |
5941.0 |
5891.0 |
5936.0 |
+23.0 |
26,786 |
293,188 |
+677 |
Sep17 |
170501 |
5882.0 |
5882.0 |
5882.0 |
5882.0 |
+23.0 |
0 |
2,242 |
+0 |
Dec17 |
170501 |
5870.0 |
5870.0 |
5870.0 |
5870.0 |
+23.0 |
0 |
1,578 |
+0 |
Total Volume and Open Interest |
26,786 |
297,864 |
+677 |
FTSE MIB(ISE) |
Jun17 |
170428 |
20260.00 |
20390.00 |
20250.00 |
20287.00 |
unch |
21,651 |
45,432 |
-438 |
Sep17 |
170428 |
20200.00 |
20300.00 |
20200.00 |
20202.00 |
unch |
13 |
116 |
+2 |
Dec17 |
170428 |
20090.00 |
20090.00 |
20090.00 |
20090.00 |
unch |
0 |
25 |
+0 |
Total Volume and Open Interest |
21,664 |
45,573 |
-436 |
KOSPI 200(KFE) |
Jun17 |
170428 |
287.30 |
288.90 |
286.85 |
287.90 |
+0.45 |
194,571 |
294,588 |
+6,094 |
Sep17 |
170428 |
287.95 |
289.40 |
287.50 |
288.35 |
+0.45 |
755 |
20,455 |
+352 |
Dec17 |
170428 |
288.85 |
288.85 |
288.85 |
288.85 |
+0.30 |
29 |
17,413 |
-229 |
Total Volume and Open Interest |
195,357 |
348,938 |
+6,637 |
GSCI(CME) |
May17 |
170501 |
382.15 |
382.90 |
381.15 |
382.05 |
+0.35 |
10 |
14,334 |
+8 |
Jun17 |
170501 |
383.50 |
383.50 |
383.50 |
383.50 |
+0.55 |
|
|
|
Jul17 |
170501 |
385.40 |
385.40 |
385.40 |
385.40 |
+0.55 |
|
|
|
Total Volume and Open Interest |
10 |
14,334 |
+8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|