|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 05, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170505 |
965.50 |
973.50 |
960.00 |
963.00 |
-2.25 |
3,728 |
2,093 |
-1,970 |
Jul17 |
170505 |
973.75 |
983.00 |
967.75 |
973.00 |
-1.25 |
86,999 |
372,411 |
-1,862 |
Aug17 |
170505 |
972.50 |
982.75 |
967.50 |
973.75 |
-0.25 |
7,376 |
31,080 |
-210 |
Sep17 |
170505 |
966.00 |
976.25 |
962.25 |
968.50 |
+1.00 |
3,485 |
12,429 |
-109 |
Nov17 |
170505 |
962.75 |
973.75 |
959.75 |
966.50 |
+1.75 |
26,598 |
174,041 |
-983 |
Jan18 |
170505 |
969.75 |
980.00 |
967.25 |
973.25 |
+1.50 |
1,453 |
13,776 |
+262 |
Mar18 |
170505 |
974.25 |
982.75 |
971.00 |
976.25 |
+1.50 |
1,326 |
10,192 |
+222 |
May18 |
170505 |
978.00 |
985.75 |
978.00 |
980.00 |
+1.25 |
365 |
5,211 |
+63 |
Jul18 |
170505 |
980.25 |
992.25 |
980.00 |
985.75 |
+1.00 |
699 |
11,788 |
+77 |
Aug18 |
170505 |
982.50 |
987.25 |
982.50 |
982.50 |
+1.00 |
20 |
117 |
+10 |
Sep18 |
170505 |
966.75 |
966.75 |
966.75 |
966.75 |
+1.00 |
3 |
48 |
+3 |
Nov18 |
170505 |
954.50 |
962.25 |
950.00 |
954.75 |
+0.25 |
98 |
4,127 |
+42 |
Jan19 |
170505 |
958.50 |
958.50 |
958.50 |
958.50 |
+0.50 |
0 |
59 |
+0 |
Mar19 |
170505 |
958.50 |
958.50 |
958.50 |
958.50 |
+0.25 |
0 |
7 |
+0 |
Total Volume and Open Interest |
132,150 |
637,444 |
-4,455 |
Soybean Meal(CBOT) |
May17 |
170505 |
313.90 |
315.40 |
312.30 |
312.30 |
-1.80 |
1,424 |
2,316 |
-634 |
Jul17 |
170505 |
318.40 |
320.50 |
316.30 |
316.90 |
-1.70 |
51,802 |
207,504 |
-948 |
Aug17 |
170505 |
318.70 |
320.90 |
317.20 |
317.60 |
-1.50 |
8,995 |
27,664 |
+631 |
Sep17 |
170505 |
319.10 |
320.70 |
317.40 |
317.60 |
-1.50 |
3,613 |
20,681 |
+552 |
Oct17 |
170505 |
317.80 |
318.70 |
316.20 |
316.50 |
-1.00 |
1,664 |
15,318 |
-156 |
Dec17 |
170505 |
317.80 |
319.90 |
316.30 |
317.50 |
-0.60 |
13,558 |
69,892 |
+228 |
Jan18 |
170505 |
318.90 |
320.00 |
317.10 |
317.60 |
-0.90 |
664 |
6,561 |
+55 |
Mar18 |
170505 |
318.60 |
320.00 |
317.20 |
317.50 |
-1.20 |
1,379 |
6,639 |
+501 |
May18 |
170505 |
317.60 |
319.60 |
317.30 |
317.30 |
-1.20 |
168 |
3,940 |
-21 |
Jul18 |
170505 |
320.50 |
320.50 |
318.70 |
318.80 |
-1.20 |
140 |
3,477 |
+21 |
Total Volume and Open Interest |
83,537 |
366,778 |
+287 |
Soybean Oil(CBOT) |
May17 |
170505 |
32.49 |
33.19 |
32.49 |
32.71 |
+0.38 |
1,549 |
1,239 |
-131 |
Jul17 |
170505 |
32.45 |
33.47 |
32.34 |
32.90 |
+0.40 |
46,867 |
223,539 |
-5,249 |
Aug17 |
170505 |
32.54 |
33.54 |
32.43 |
32.99 |
+0.40 |
3,456 |
31,035 |
-349 |
Sep17 |
170505 |
32.60 |
33.63 |
32.52 |
33.08 |
+0.39 |
2,890 |
24,599 |
+234 |
Oct17 |
170505 |
32.74 |
33.66 |
32.55 |
33.11 |
+0.38 |
1,853 |
15,748 |
+204 |
Dec17 |
170505 |
32.82 |
33.83 |
32.74 |
33.28 |
+0.36 |
10,771 |
86,265 |
+618 |
Jan18 |
170505 |
32.99 |
33.92 |
32.90 |
33.38 |
+0.33 |
1,298 |
9,046 |
+248 |
Mar18 |
170505 |
33.23 |
34.05 |
33.11 |
33.56 |
+0.32 |
1,759 |
8,519 |
+239 |
May18 |
170505 |
33.47 |
34.15 |
33.47 |
33.73 |
+0.29 |
966 |
4,295 |
+312 |
Jul18 |
170505 |
33.63 |
34.31 |
33.63 |
33.87 |
+0.27 |
381 |
3,917 |
+66 |
Total Volume and Open Interest |
72,082 |
411,589 |
-3,625 |
Canola(WCE) |
May17 |
170505 |
526.0 |
526.0 |
526.0 |
526.0 |
+3.0 |
0 |
658 |
+0 |
Jul17 |
170505 |
522.8 |
530.0 |
522.8 |
525.8 |
+3.0 |
7,159 |
89,844 |
+401 |
Nov17 |
170505 |
502.0 |
507.9 |
502.0 |
504.8 |
+2.9 |
6,497 |
68,016 |
+305 |
Jan18 |
170505 |
504.1 |
512.7 |
504.1 |
509.6 |
+3.4 |
523 |
9,800 |
+229 |
Mar18 |
170505 |
510.7 |
517.1 |
510.6 |
514.1 |
+3.7 |
163 |
932 |
+18 |
Total Volume and Open Interest |
14,377 |
169,471 |
+987 |
Corn(CBOT) |
May17 |
170505 |
359.00 |
365.50 |
359.00 |
361.75 |
+3.75 |
4,165 |
3,361 |
-1,273 |
Jul17 |
170505 |
367.50 |
373.75 |
366.75 |
370.75 |
+4.25 |
160,950 |
726,524 |
-6,134 |
Sep17 |
170505 |
375.00 |
381.25 |
374.00 |
378.25 |
+4.25 |
34,155 |
192,631 |
-3,551 |
Dec17 |
170505 |
385.50 |
391.25 |
384.50 |
388.50 |
+4.00 |
46,934 |
263,140 |
+1,062 |
Mar18 |
170505 |
394.75 |
400.75 |
394.25 |
398.00 |
+3.75 |
9,211 |
65,662 |
+148 |
May18 |
170505 |
401.75 |
407.00 |
401.75 |
404.75 |
+4.25 |
3,474 |
11,014 |
+399 |
Jul18 |
170505 |
407.00 |
412.50 |
406.75 |
410.25 |
+3.75 |
4,175 |
32,579 |
+1,138 |
Sep18 |
170505 |
400.25 |
401.00 |
400.00 |
401.00 |
+3.75 |
384 |
2,502 |
+75 |
Dec18 |
170505 |
400.25 |
405.50 |
400.25 |
403.75 |
+3.75 |
763 |
19,729 |
+300 |
Mar19 |
170505 |
410.50 |
410.75 |
410.00 |
410.75 |
+4.25 |
7 |
435 |
+4 |
Total Volume and Open Interest |
264,218 |
1,318,330 |
-7,832 |
Wheat(CBOT) |
May17 |
170505 |
428.00 |
428.00 |
427.50 |
427.50 |
+1.50 |
602 |
386 |
-543 |
Jul17 |
170505 |
438.50 |
444.00 |
436.00 |
442.25 |
+4.50 |
97,737 |
268,622 |
-11,921 |
Sep17 |
170505 |
452.75 |
457.75 |
450.00 |
456.25 |
+4.00 |
23,273 |
65,027 |
-378 |
Dec17 |
170505 |
473.75 |
478.25 |
471.25 |
476.25 |
+3.25 |
18,586 |
68,501 |
+718 |
Mar18 |
170505 |
490.75 |
494.75 |
488.75 |
493.25 |
+3.00 |
3,283 |
16,640 |
-9 |
May18 |
170505 |
503.75 |
504.50 |
503.75 |
504.50 |
+2.75 |
617 |
3,102 |
+209 |
Total Volume and Open Interest |
145,935 |
427,078 |
-11,446 |
Wheat(KCBT) |
May17 |
170505 |
438.00 |
447.75 |
432.25 |
438.00 |
+5.50 |
167 |
162 |
-109 |
Jul17 |
170505 |
444.50 |
451.50 |
442.50 |
450.00 |
+5.50 |
45,290 |
153,958 |
-4,135 |
Sep17 |
170505 |
460.75 |
468.00 |
459.00 |
466.75 |
+5.75 |
10,688 |
32,293 |
-95 |
Dec17 |
170505 |
484.25 |
492.25 |
483.00 |
490.75 |
+5.75 |
7,921 |
35,678 |
+2,685 |
Mar18 |
170505 |
497.50 |
505.25 |
496.25 |
504.25 |
+5.75 |
1,417 |
17,973 |
+32 |
May18 |
170505 |
507.75 |
515.50 |
507.75 |
514.50 |
+6.00 |
472 |
3,795 |
-25 |
Jul18 |
170505 |
520.00 |
527.00 |
520.00 |
525.75 |
+6.50 |
502 |
3,895 |
+64 |
Total Volume and Open Interest |
66,574 |
248,251 |
-1,572 |
Wheat(MGE) |
May17 |
170505 |
542.00 |
542.00 |
539.50 |
542.00 |
+7.00 |
8 |
148 |
-1 |
Jul17 |
170505 |
546.75 |
556.00 |
546.75 |
554.25 |
+6.75 |
4,405 |
31,537 |
+13 |
Sep17 |
170505 |
552.50 |
562.25 |
552.50 |
561.25 |
+7.75 |
1,993 |
11,521 |
+138 |
Dec17 |
170505 |
561.50 |
570.00 |
561.00 |
568.50 |
+7.00 |
754 |
10,139 |
-67 |
Mar18 |
170505 |
568.00 |
577.00 |
568.00 |
576.25 |
+7.25 |
338 |
5,113 |
+34 |
May18 |
170505 |
578.50 |
582.25 |
578.50 |
580.75 |
+7.50 |
20 |
2,611 |
+1 |
Total Volume and Open Interest |
7,519 |
61,831 |
+118 |
Oats(CBOT) |
May17 |
170505 |
254.00 |
254.00 |
248.25 |
254.00 |
+4.75 |
7 |
12 |
-7 |
Jul17 |
170505 |
240.00 |
249.50 |
239.25 |
248.75 |
+4.75 |
326 |
4,576 |
-96 |
Sep17 |
170505 |
225.00 |
229.00 |
222.00 |
229.00 |
+1.50 |
21 |
121 |
+16 |
Dec17 |
170505 |
218.00 |
225.00 |
218.00 |
224.25 |
+4.75 |
35 |
783 |
+3 |
Total Volume and Open Interest |
393 |
5,563 |
-83 |
Rough Rice(CBOT) |
May17 |
170505 |
9.62 |
9.62 |
9.60 |
9.62 |
-0.03 |
9 |
131 |
-19 |
Jul17 |
170505 |
9.94 |
9.94 |
9.85 |
9.86 |
-0.04 |
840 |
10,156 |
-93 |
Sep17 |
170505 |
10.15 |
10.15 |
10.12 |
10.12 |
-0.03 |
59 |
671 |
-10 |
Nov17 |
170505 |
10.36 |
10.36 |
10.10 |
10.36 |
-0.03 |
0 |
65 |
+0 |
Total Volume and Open Interest |
908 |
11,025 |
-122 |
Live Cattle(CME) |
Jun17 |
170505 |
131.300 |
131.350 |
128.300 |
128.300 |
-3.000 |
71,945 |
160,749 |
-11,259 |
Aug17 |
170505 |
123.900 |
123.930 |
121.180 |
121.180 |
-3.000 |
64,782 |
109,448 |
+1,256 |
Oct17 |
170505 |
118.950 |
118.980 |
116.350 |
116.480 |
-2.870 |
40,346 |
88,294 |
-503 |
Dec17 |
170505 |
119.000 |
119.150 |
116.580 |
116.830 |
-2.750 |
21,007 |
38,742 |
+174 |
Feb18 |
170505 |
118.700 |
118.830 |
116.250 |
116.800 |
-2.380 |
6,175 |
14,137 |
+247 |
Apr18 |
170505 |
116.135 |
116.385 |
114.430 |
114.850 |
-1.935 |
1,670 |
7,175 |
+193 |
Total Volume and Open Interest |
206,302 |
421,816 |
-9,902 |
Feeder Cattle(CME) |
May17 |
170505 |
148.600 |
148.600 |
143.785 |
143.785 |
-4.500 |
3,316 |
8,034 |
-599 |
Aug17 |
170505 |
157.080 |
157.285 |
153.435 |
153.435 |
-4.500 |
11,399 |
32,009 |
+25 |
Sep17 |
170505 |
155.750 |
155.900 |
152.100 |
152.100 |
-4.500 |
4,623 |
10,100 |
+91 |
Oct17 |
170505 |
152.285 |
152.580 |
148.785 |
148.785 |
-4.500 |
3,092 |
4,802 |
+97 |
Nov17 |
170505 |
148.785 |
149.185 |
145.685 |
145.685 |
-4.500 |
1,249 |
2,014 |
+133 |
Jan18 |
170505 |
141.900 |
142.450 |
138.800 |
138.800 |
-4.500 |
453 |
1,730 |
-10 |
Mar18 |
170505 |
138.600 |
138.600 |
134.950 |
134.950 |
-4.285 |
92 |
225 |
-8 |
Total Volume and Open Interest |
24,224 |
58,914 |
-271 |
Lean Hogs(CME) |
May17 |
170505 |
69.500 |
69.500 |
69.150 |
69.400 |
+0.400 |
339 |
2,047 |
-63 |
Jun17 |
170505 |
76.580 |
77.100 |
75.885 |
76.330 |
-0.150 |
20,853 |
73,110 |
-3,198 |
Jul17 |
170505 |
77.230 |
77.550 |
76.480 |
76.830 |
-0.520 |
11,449 |
34,074 |
+538 |
Aug17 |
170505 |
76.635 |
77.000 |
76.150 |
76.850 |
+0.215 |
8,176 |
35,792 |
-712 |
Oct17 |
170505 |
67.350 |
67.580 |
66.950 |
67.475 |
+0.125 |
5,112 |
40,754 |
-458 |
Dec17 |
170505 |
62.250 |
62.350 |
61.830 |
62.285 |
+0.105 |
2,499 |
19,292 |
+151 |
Feb18 |
170505 |
66.250 |
66.750 |
66.100 |
66.650 |
+0.200 |
1,179 |
5,839 |
+349 |
Apr18 |
170505 |
69.330 |
69.750 |
69.250 |
69.730 |
+0.230 |
953 |
4,589 |
+260 |
Total Volume and Open Interest |
50,803 |
217,996 |
-3,093 |
Class III Milk(CME) |
May17 |
170505 |
15.45 |
15.65 |
15.45 |
15.58 |
+0.10 |
219 |
4,900 |
-16 |
Jun17 |
170505 |
15.66 |
16.13 |
15.64 |
15.87 |
+0.18 |
358 |
5,330 |
+56 |
Jul17 |
170505 |
16.15 |
16.50 |
16.15 |
16.33 |
+0.12 |
177 |
3,651 |
+71 |
Aug17 |
170505 |
16.64 |
16.89 |
16.57 |
16.76 |
+0.12 |
115 |
3,130 |
+42 |
Sep17 |
170505 |
16.89 |
17.05 |
16.78 |
17.01 |
+0.12 |
79 |
3,049 |
+40 |
Oct17 |
170505 |
16.83 |
16.96 |
16.68 |
16.96 |
+0.13 |
41 |
2,460 |
+20 |
Nov17 |
170505 |
16.60 |
16.80 |
16.54 |
16.78 |
+0.11 |
48 |
2,160 |
+31 |
Dec17 |
170505 |
16.51 |
16.62 |
16.44 |
16.60 |
+0.11 |
43 |
2,131 |
+38 |
Jan18 |
170505 |
16.40 |
16.40 |
16.35 |
16.36 |
-0.02 |
3 |
642 |
+2 |
Feb18 |
170505 |
16.37 |
16.40 |
16.37 |
16.40 |
+0.04 |
4 |
638 |
+4 |
Mar18 |
170505 |
16.42 |
16.42 |
16.40 |
16.40 |
+0.04 |
0 |
569 |
+0 |
Apr18 |
170505 |
16.26 |
16.32 |
16.26 |
16.32 |
-0.01 |
0 |
372 |
+0 |
May18 |
170505 |
16.27 |
16.27 |
16.26 |
16.27 |
+0.01 |
3 |
349 |
+3 |
Total Volume and Open Interest |
1,090 |
30,149 |
+291 |
Cocoa(ICE) |
May17 |
170505 |
1866 |
1866 |
1866 |
1866 |
+27 |
0 |
38 |
+0 |
Jul17 |
170505 |
1850 |
1877 |
1805 |
1866 |
+27 |
14,633 |
160,327 |
+1,688 |
Sep17 |
170505 |
1852 |
1885 |
1813 |
1875 |
+27 |
5,136 |
62,257 |
+435 |
Dec17 |
170505 |
1878 |
1908 |
1838 |
1897 |
+25 |
2,627 |
33,601 |
+595 |
Mar18 |
170505 |
1903 |
1937 |
1868 |
1926 |
+24 |
779 |
24,005 |
-144 |
May18 |
170505 |
1920 |
1951 |
1892 |
1944 |
+23 |
361 |
10,620 |
-149 |
Jul18 |
170505 |
1940 |
1968 |
1909 |
1962 |
+22 |
195 |
7,045 |
-6 |
Total Volume and Open Interest |
24,777 |
310,218 |
+3,030 |
Coffee "C"(ICE) |
May17 |
170505 |
132.90 |
133.10 |
132.40 |
133.10 |
+0.40 |
12 |
13 |
-53 |
Jul17 |
170505 |
135.05 |
136.25 |
134.10 |
135.70 |
+0.75 |
15,138 |
107,318 |
-724 |
Sep17 |
170505 |
137.35 |
138.50 |
136.55 |
138.00 |
+0.70 |
3,246 |
39,743 |
-203 |
Dec17 |
170505 |
140.85 |
142.00 |
140.10 |
141.50 |
+0.70 |
2,139 |
31,864 |
+101 |
Mar18 |
170505 |
144.30 |
145.35 |
143.55 |
145.00 |
+0.75 |
1,125 |
13,022 |
+356 |
May18 |
170505 |
146.50 |
147.40 |
145.75 |
147.20 |
+0.75 |
240 |
5,518 |
+41 |
Total Volume and Open Interest |
22,147 |
206,308 |
-416 |
Orange Juice(ICE) |
May17 |
170505 |
147.25 |
147.25 |
147.25 |
147.25 |
-3.55 |
0 |
48 |
+0 |
Jul17 |
170505 |
146.00 |
150.20 |
145.95 |
146.35 |
+0.50 |
845 |
8,201 |
-25 |
Sep17 |
170505 |
145.25 |
148.65 |
144.70 |
144.95 |
+0.35 |
205 |
1,393 |
+82 |
Nov17 |
170505 |
146.05 |
148.15 |
144.70 |
144.85 |
+0.30 |
126 |
736 |
+53 |
Jan18 |
170505 |
144.85 |
144.85 |
144.85 |
144.85 |
-0.35 |
63 |
247 |
+49 |
Mar18 |
170505 |
145.85 |
145.85 |
145.85 |
145.85 |
-1.00 |
2 |
47 |
+2 |
Total Volume and Open Interest |
1,241 |
10,702 |
+161 |
Sugar #11(ICE) |
Jul17 |
170505 |
15.37 |
15.68 |
15.24 |
15.31 |
-0.06 |
46,338 |
381,934 |
-1,300 |
Oct17 |
170505 |
15.74 |
15.91 |
15.53 |
15.59 |
-0.04 |
21,903 |
159,539 |
+606 |
Mar18 |
170505 |
16.28 |
16.52 |
16.16 |
16.21 |
-0.05 |
12,267 |
115,972 |
+1,734 |
May18 |
170505 |
16.27 |
16.51 |
16.17 |
16.21 |
-0.05 |
4,671 |
37,369 |
+808 |
Jul18 |
170505 |
16.27 |
16.45 |
16.20 |
16.24 |
-0.03 |
1,539 |
20,019 |
+503 |
Oct18 |
170505 |
16.45 |
16.61 |
16.39 |
16.43 |
-0.02 |
254 |
28,090 |
+113 |
Mar19 |
170505 |
16.79 |
16.94 |
16.76 |
16.79 |
+0.01 |
81 |
13,285 |
+8 |
May19 |
170505 |
16.75 |
16.83 |
16.70 |
16.72 |
+0.03 |
30 |
4,093 |
-4 |
Total Volume and Open Interest |
87,085 |
767,492 |
+2,468 |
London Cocoa(LCE) |
May17 |
170505 |
1408 |
1437 |
1383 |
1432 |
+21 |
5,815 |
24,032 |
-870 |
Jul17 |
170505 |
1432 |
1469 |
1408 |
1461 |
+21 |
12,196 |
100,477 |
+667 |
Sep17 |
170505 |
1451 |
1488 |
1430 |
1479 |
+18 |
7,490 |
41,121 |
+705 |
Dec17 |
170505 |
1477 |
1511 |
1455 |
1503 |
+17 |
5,913 |
52,790 |
+1,500 |
Mar18 |
170505 |
1505 |
1535 |
1481 |
1526 |
+14 |
3,007 |
34,697 |
+321 |
May18 |
170505 |
1525 |
1550 |
1498 |
1541 |
+13 |
1,066 |
12,152 |
+96 |
Jul18 |
170505 |
1516 |
1565 |
1516 |
1556 |
+11 |
737 |
8,290 |
+260 |
Total Volume and Open Interest |
37,228 |
282,095 |
+3,551 |
London Sugar(LCE) |
Aug17 |
170505 |
442.80 |
448.00 |
440.50 |
441.30 |
-1.20 |
3,911 |
42,751 |
+98 |
Oct17 |
170505 |
430.80 |
435.90 |
429.60 |
430.10 |
-1.30 |
1,122 |
22,251 |
+173 |
Dec17 |
170505 |
429.00 |
434.20 |
428.70 |
429.40 |
-0.40 |
301 |
8,846 |
+122 |
Mar18 |
170505 |
433.50 |
436.90 |
431.70 |
432.60 |
-0.90 |
69 |
5,584 |
+13 |
May18 |
170505 |
436.40 |
438.50 |
435.00 |
435.10 |
+0.10 |
29 |
2,805 |
+0 |
Total Volume and Open Interest |
5,432 |
84,284 |
+406 |
Cotton(ICE) |
May17 |
170505 |
80.64 |
80.64 |
79.76 |
79.76 |
-1.07 |
10 |
40 |
+0 |
Jul17 |
170505 |
79.02 |
79.02 |
77.71 |
77.77 |
-1.14 |
10,282 |
141,467 |
+945 |
Oct17 |
170505 |
75.66 |
75.66 |
75.66 |
75.66 |
-0.62 |
1 |
82 |
+1 |
Dec17 |
170505 |
74.78 |
74.85 |
74.09 |
74.12 |
-0.63 |
4,694 |
104,725 |
+392 |
Mar18 |
170505 |
74.00 |
74.08 |
73.76 |
73.82 |
-0.46 |
234 |
10,305 |
+81 |
May18 |
170505 |
73.80 |
73.98 |
73.74 |
73.80 |
-0.46 |
16 |
1,185 |
+4 |
Total Volume and Open Interest |
15,393 |
261,572 |
+1,514 |
Lumber(CME) |
May17 |
170505 |
389.9 |
389.9 |
382.4 |
383.0 |
-5.5 |
194 |
854 |
-83 |
Jul17 |
170505 |
395.0 |
396.6 |
386.6 |
388.8 |
-6.3 |
411 |
3,795 |
+24 |
Sep17 |
170505 |
393.0 |
393.0 |
384.6 |
388.1 |
-3.6 |
85 |
704 |
-1 |
Nov17 |
170505 |
385.0 |
385.0 |
383.0 |
383.0 |
-2.0 |
24 |
312 |
+0 |
Total Volume and Open Interest |
714 |
5,756 |
-60 |
Crude Oil(NYM) |
Jun17 |
170505 |
45.51 |
46.68 |
43.76 |
46.22 |
+0.70 |
691,319 |
571,277 |
-2,270 |
Jul17 |
170505 |
45.89 |
47.04 |
44.13 |
46.60 |
+0.70 |
176,502 |
293,018 |
+10,135 |
Aug17 |
170505 |
46.18 |
47.33 |
44.45 |
46.91 |
+0.72 |
52,712 |
116,134 |
-486 |
Sep17 |
170505 |
46.46 |
47.60 |
44.76 |
47.20 |
+0.73 |
38,509 |
196,870 |
+1,786 |
Oct17 |
170505 |
46.79 |
47.85 |
45.02 |
47.48 |
+0.74 |
17,361 |
84,323 |
-1,904 |
Nov17 |
170505 |
47.04 |
48.10 |
45.34 |
47.75 |
+0.75 |
11,920 |
63,904 |
+434 |
Dec17 |
170505 |
47.26 |
48.33 |
45.52 |
47.98 |
+0.75 |
62,440 |
278,069 |
+640 |
Jan18 |
170505 |
46.97 |
48.48 |
45.76 |
48.17 |
+0.78 |
4,894 |
66,229 |
-11 |
Feb18 |
170505 |
47.09 |
48.40 |
45.89 |
48.29 |
+0.80 |
4,134 |
35,612 |
+1,190 |
Mar18 |
170505 |
47.61 |
48.60 |
46.27 |
48.37 |
+0.82 |
7,870 |
51,921 |
+945 |
Apr18 |
170505 |
46.37 |
48.57 |
46.33 |
48.41 |
+0.83 |
4,769 |
23,599 |
+3,216 |
May18 |
170505 |
47.63 |
48.48 |
46.32 |
48.43 |
+0.84 |
3,674 |
18,857 |
+1,731 |
Jun18 |
170505 |
47.68 |
48.73 |
46.06 |
48.43 |
+0.85 |
13,847 |
96,185 |
+2,583 |
Jul18 |
170505 |
47.82 |
48.42 |
47.82 |
48.42 |
+0.86 |
1,756 |
14,717 |
-664 |
Aug18 |
170505 |
48.41 |
48.41 |
48.41 |
48.41 |
+0.87 |
2,020 |
9,124 |
+334 |
Sep18 |
170505 |
48.42 |
48.72 |
48.42 |
48.42 |
+0.88 |
1,516 |
23,934 |
+394 |
Total Volume and Open Interest |
1,118,818 |
2,233,515 |
+17,984 |
e-miNY Crude Oil(NYM) |
Jun17 |
170505 |
45.525 |
46.675 |
43.650 |
46.225 |
+0.700 |
11,777 |
3,188 |
+161 |
Jul17 |
170505 |
46.000 |
47.025 |
44.100 |
46.600 |
+0.700 |
332 |
535 |
+74 |
Aug17 |
170505 |
46.250 |
47.275 |
44.750 |
46.900 |
+0.700 |
89 |
131 |
+23 |
Sep17 |
170505 |
46.200 |
47.500 |
44.800 |
47.200 |
+0.725 |
35 |
202 |
+12 |
Oct17 |
170505 |
47.075 |
47.475 |
45.850 |
47.475 |
+0.725 |
2 |
12 |
+0 |
Nov17 |
170505 |
47.600 |
47.750 |
47.600 |
47.750 |
+0.750 |
12 |
138 |
-8 |
Dec17 |
170505 |
46.000 |
48.325 |
46.000 |
47.975 |
+0.750 |
25 |
285 |
+4 |
Jan18 |
170505 |
48.175 |
49.500 |
48.175 |
48.175 |
+0.775 |
2 |
39 |
-1 |
Feb18 |
170505 |
48.300 |
48.300 |
48.300 |
48.300 |
+0.800 |
0 |
49 |
+0 |
Mar18 |
170505 |
48.375 |
49.250 |
48.375 |
48.375 |
+0.825 |
1 |
10 |
+0 |
Total Volume and Open Interest |
12,287 |
4,810 |
+265 |
NY Harbor ULSD(NYM) |
Jun17 |
170505 |
141.14 |
145.36 |
137.48 |
143.66 |
+2.43 |
69,975 |
130,664 |
+1,351 |
Jul17 |
170505 |
142.00 |
146.02 |
138.46 |
144.37 |
+2.40 |
31,083 |
84,113 |
+2,587 |
Aug17 |
170505 |
142.22 |
146.70 |
139.22 |
145.14 |
+2.37 |
21,593 |
30,024 |
+277 |
Sep17 |
170505 |
143.96 |
147.47 |
140.89 |
146.28 |
+2.40 |
15,899 |
32,179 |
+251 |
Oct17 |
170505 |
144.08 |
148.85 |
142.26 |
147.55 |
+2.40 |
6,002 |
13,363 |
-82 |
Nov17 |
170505 |
143.00 |
150.07 |
143.00 |
148.77 |
+2.41 |
3,635 |
15,421 |
+745 |
Dec17 |
170505 |
147.11 |
151.05 |
143.86 |
149.79 |
+2.41 |
15,185 |
66,073 |
+85 |
Jan18 |
170505 |
146.18 |
152.08 |
146.18 |
150.90 |
+2.36 |
917 |
11,348 |
+308 |
Feb18 |
170505 |
149.65 |
152.81 |
145.99 |
151.67 |
+2.33 |
373 |
4,350 |
+53 |
Mar18 |
170505 |
148.49 |
153.07 |
147.00 |
151.99 |
+2.28 |
908 |
7,474 |
-126 |
Apr18 |
170505 |
148.01 |
152.64 |
148.01 |
151.61 |
+2.27 |
192 |
3,196 |
+14 |
May18 |
170505 |
147.96 |
152.67 |
146.00 |
151.61 |
+2.27 |
264 |
2,184 |
+8 |
Jun18 |
170505 |
148.16 |
153.00 |
146.99 |
151.89 |
+2.30 |
3,530 |
15,520 |
+670 |
Jul18 |
170505 |
148.51 |
153.00 |
147.00 |
152.36 |
+2.37 |
142 |
861 |
+30 |
Total Volume and Open Interest |
170,431 |
433,262 |
+6,427 |
RBOB Gasoline(NYM) |
Jun17 |
170505 |
148.25 |
151.41 |
145.00 |
150.46 |
+2.34 |
80,748 |
138,460 |
+622 |
Jul17 |
170505 |
148.58 |
151.72 |
145.43 |
150.79 |
+2.31 |
59,268 |
81,346 |
+4,012 |
Aug17 |
170505 |
148.11 |
151.29 |
144.94 |
150.35 |
+2.31 |
31,486 |
29,863 |
+22 |
Sep17 |
170505 |
146.93 |
150.05 |
143.44 |
149.11 |
+2.34 |
27,591 |
39,390 |
+1,325 |
Oct17 |
170505 |
133.66 |
139.04 |
132.96 |
138.10 |
+2.30 |
11,431 |
33,797 |
+769 |
Nov17 |
170505 |
132.22 |
136.94 |
131.53 |
136.00 |
+2.33 |
4,680 |
20,840 |
+60 |
Dec17 |
170505 |
131.53 |
135.34 |
129.52 |
134.46 |
+2.35 |
7,881 |
37,206 |
-138 |
Jan18 |
170505 |
131.44 |
134.36 |
130.50 |
134.36 |
+2.35 |
1,027 |
6,729 |
+365 |
Feb18 |
170505 |
135.00 |
135.23 |
134.80 |
135.23 |
+2.29 |
1,677 |
2,613 |
-181 |
Mar18 |
170505 |
136.90 |
137.07 |
136.33 |
137.07 |
+2.20 |
133 |
3,043 |
+74 |
Total Volume and Open Interest |
227,552 |
414,924 |
+7,111 |
e-miNY RBOB Gasoline(NYM) |
Jun17 |
170505 |
150.50 |
152.70 |
150.50 |
150.50 |
+2.40 |
0 |
1 |
+0 |
Jul17 |
170505 |
150.80 |
150.80 |
150.79 |
150.80 |
+2.30 |
|
|
|
Aug17 |
170505 |
150.40 |
150.40 |
150.35 |
150.40 |
+2.40 |
|
|
|
Sep17 |
170505 |
149.10 |
149.11 |
149.10 |
149.10 |
+2.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun17 |
170505 |
3.199 |
3.282 |
3.183 |
3.266 |
+0.080 |
89,628 |
266,298 |
-4,158 |
Jul17 |
170505 |
3.283 |
3.361 |
3.272 |
3.350 |
+0.079 |
31,181 |
221,697 |
+3,042 |
Aug17 |
170505 |
3.320 |
3.390 |
3.304 |
3.382 |
+0.077 |
17,353 |
96,561 |
-2,521 |
Sep17 |
170505 |
3.301 |
3.381 |
3.294 |
3.369 |
+0.076 |
10,392 |
126,841 |
-1,388 |
Oct17 |
170505 |
3.324 |
3.399 |
3.311 |
3.389 |
+0.076 |
12,674 |
168,741 |
+1,386 |
Nov17 |
170505 |
3.367 |
3.444 |
3.367 |
3.441 |
+0.072 |
3,906 |
52,614 |
-202 |
Dec17 |
170505 |
3.489 |
3.564 |
3.489 |
3.559 |
+0.068 |
5,831 |
73,718 |
+769 |
Jan18 |
170505 |
3.565 |
3.635 |
3.560 |
3.631 |
+0.068 |
12,788 |
100,060 |
-1,247 |
Feb18 |
170505 |
3.538 |
3.598 |
3.538 |
3.595 |
+0.063 |
7,725 |
40,695 |
+306 |
Mar18 |
170505 |
3.454 |
3.506 |
3.454 |
3.505 |
+0.057 |
8,558 |
60,337 |
+1,191 |
Apr18 |
170505 |
2.917 |
2.950 |
2.913 |
2.949 |
+0.025 |
7,675 |
94,744 |
+559 |
May18 |
170505 |
2.871 |
2.890 |
2.862 |
2.887 |
+0.024 |
1,798 |
30,996 |
+269 |
Jun18 |
170505 |
2.894 |
2.913 |
2.894 |
2.913 |
+0.023 |
599 |
17,948 |
+54 |
Jul18 |
170505 |
2.923 |
2.939 |
2.915 |
2.939 |
+0.023 |
540 |
19,997 |
+206 |
Aug18 |
170505 |
2.922 |
2.945 |
2.922 |
2.945 |
+0.022 |
375 |
18,734 |
+167 |
Sep18 |
170505 |
2.904 |
2.920 |
2.903 |
2.920 |
+0.022 |
574 |
15,261 |
+172 |
Total Volume and Open Interest |
220,264 |
1,519,525 |
+0 |
Brent Crude Oil(ICE) |
Jul17 |
170505 |
48.45 |
49.63 |
46.64 |
49.10 |
+0.72 |
357,189 |
565,150 |
-17,043 |
Aug17 |
170505 |
48.55 |
49.97 |
46.98 |
49.48 |
+0.76 |
171,465 |
304,612 |
+25,044 |
Sep17 |
170505 |
49.00 |
50.21 |
47.24 |
49.74 |
+0.77 |
88,398 |
233,084 |
+4,510 |
Oct17 |
170505 |
49.17 |
50.40 |
47.47 |
49.95 |
+0.79 |
49,189 |
147,858 |
-1,091 |
Nov17 |
170505 |
49.35 |
50.58 |
47.67 |
50.14 |
+0.80 |
25,683 |
92,041 |
+204 |
Dec17 |
170505 |
49.51 |
50.73 |
47.81 |
50.30 |
+0.82 |
109,000 |
298,039 |
+739 |
Jan18 |
170505 |
49.62 |
50.83 |
47.93 |
50.41 |
+0.84 |
8,503 |
50,042 |
+813 |
Feb18 |
170505 |
49.73 |
50.90 |
48.01 |
50.50 |
+0.87 |
5,447 |
36,909 |
+1,134 |
Mar18 |
170505 |
49.79 |
50.92 |
48.08 |
50.58 |
+0.90 |
7,773 |
43,198 |
+106 |
Apr18 |
170505 |
49.54 |
50.90 |
49.54 |
50.63 |
+0.92 |
843 |
20,856 |
+153 |
May18 |
170505 |
50.67 |
50.67 |
50.67 |
50.67 |
+0.94 |
1,204 |
20,222 |
-6 |
Jun18 |
170505 |
49.89 |
51.03 |
48.22 |
50.70 |
+0.96 |
15,928 |
94,459 |
+411 |
Jul18 |
170505 |
50.75 |
50.75 |
50.75 |
50.75 |
+0.98 |
811 |
15,597 |
+413 |
Aug18 |
170505 |
48.81 |
50.79 |
48.81 |
50.79 |
+0.99 |
705 |
14,617 |
+45 |
Total Volume and Open Interest |
889,608 |
2,411,992 |
+18,926 |
Gas Oil(ICE) |
May17 |
170505 |
423.25 |
436.00 |
411.75 |
433.75 |
+7.75 |
46,212 |
101,708 |
-12,865 |
Jun17 |
170505 |
425.50 |
437.75 |
413.00 |
435.00 |
+7.25 |
92,960 |
165,134 |
+7,791 |
Jul17 |
170505 |
427.50 |
439.75 |
415.75 |
437.25 |
+6.75 |
45,090 |
113,184 |
+3,089 |
Aug17 |
170505 |
430.25 |
442.25 |
419.00 |
439.75 |
+6.50 |
22,625 |
47,540 |
-420 |
Sep17 |
170505 |
433.25 |
445.00 |
422.00 |
442.50 |
+6.25 |
23,609 |
56,658 |
+3,282 |
Oct17 |
170505 |
434.00 |
447.75 |
425.25 |
445.50 |
+5.75 |
13,445 |
45,904 |
-608 |
Nov17 |
170505 |
435.50 |
449.75 |
427.25 |
447.50 |
+5.75 |
5,838 |
22,133 |
+1,331 |
Dec17 |
170505 |
440.00 |
451.50 |
429.50 |
449.00 |
+5.75 |
33,268 |
95,671 |
+1,622 |
Jan18 |
170505 |
442.75 |
453.75 |
434.50 |
451.50 |
+5.75 |
2,464 |
18,673 |
+201 |
Feb18 |
170505 |
444.00 |
454.75 |
436.75 |
453.75 |
+6.00 |
1,474 |
10,603 |
-57 |
Total Volume and Open Interest |
301,032 |
867,227 |
+5,339 |
Ethanol(CBOT) |
Jun17 |
170505 |
1.454 |
1.509 |
1.449 |
1.501 |
+0.033 |
606 |
2,631 |
-185 |
Jul17 |
170505 |
1.459 |
1.507 |
1.451 |
1.500 |
+0.028 |
322 |
461 |
+150 |
Aug17 |
170505 |
1.501 |
1.501 |
1.501 |
1.501 |
+0.027 |
136 |
491 |
-14 |
Sep17 |
170505 |
1.480 |
1.500 |
1.480 |
1.500 |
+0.028 |
80 |
163 |
+47 |
Oct17 |
170505 |
1.495 |
1.495 |
1.452 |
1.495 |
+0.028 |
0 |
150 |
+0 |
Nov17 |
170505 |
1.481 |
1.481 |
1.467 |
1.481 |
+0.028 |
6 |
83 |
+6 |
Dec17 |
170505 |
1.469 |
1.490 |
1.445 |
1.469 |
+0.028 |
3 |
320 |
+0 |
Jan18 |
170505 |
1.469 |
1.469 |
1.469 |
1.469 |
+0.028 |
|
|
|
Total Volume and Open Interest |
1,153 |
4,302 |
-182 |
WTI Crude Oil(ICE) |
Jun17 |
170505 |
45.55 |
46.67 |
43.78 |
46.22 |
+0.70 |
46,388 |
88,873 |
-2,280 |
Jul17 |
170505 |
45.92 |
47.03 |
44.15 |
46.60 |
+0.70 |
62,168 |
79,362 |
-2,055 |
Aug17 |
170505 |
46.24 |
47.32 |
44.47 |
46.91 |
+0.72 |
27,770 |
42,989 |
+3,175 |
Sep17 |
170505 |
46.33 |
47.59 |
44.79 |
47.20 |
+0.73 |
16,738 |
46,759 |
+162 |
Oct17 |
170505 |
46.46 |
47.83 |
45.07 |
47.48 |
+0.74 |
11,111 |
20,434 |
-1,002 |
Nov17 |
170505 |
46.79 |
48.10 |
45.34 |
47.75 |
+0.75 |
4,992 |
6,573 |
+476 |
Dec17 |
170505 |
47.34 |
48.32 |
45.71 |
47.98 |
+0.75 |
18,441 |
116,175 |
+2,275 |
Jan18 |
170505 |
46.20 |
48.25 |
46.20 |
48.17 |
+0.78 |
1,403 |
7,705 |
+356 |
Feb18 |
170505 |
48.25 |
48.40 |
48.25 |
48.29 |
+0.80 |
491 |
4,392 |
+55 |
Mar18 |
170505 |
48.37 |
48.37 |
48.37 |
48.37 |
+0.82 |
504 |
9,795 |
+72 |
Apr18 |
170505 |
48.41 |
48.41 |
48.41 |
48.41 |
+0.83 |
173 |
2,649 |
+24 |
May18 |
170505 |
48.43 |
48.43 |
48.43 |
48.43 |
+0.84 |
182 |
1,246 |
-37 |
Jun18 |
170505 |
47.79 |
48.63 |
47.79 |
48.43 |
+0.85 |
1,548 |
34,239 |
+129 |
Jul18 |
170505 |
48.42 |
48.42 |
48.42 |
48.42 |
+0.86 |
37 |
444 |
+34 |
Aug18 |
170505 |
48.41 |
48.41 |
48.41 |
48.41 |
+0.87 |
0 |
1,554 |
+0 |
Sep18 |
170505 |
48.42 |
48.42 |
48.42 |
48.42 |
+0.88 |
2 |
2,118 |
-1 |
Total Volume and Open Interest |
195,103 |
605,339 |
+1,698 |
US Dollar Index(ICE) |
Jun17 |
170505 |
98.630 |
98.895 |
98.410 |
98.527 |
-0.120 |
27,166 |
71,369 |
-407 |
Sep17 |
170505 |
98.480 |
98.605 |
98.235 |
98.353 |
-0.125 |
151 |
1,479 |
+57 |
Dec17 |
170505 |
98.350 |
98.350 |
98.135 |
98.173 |
-0.125 |
1 |
585 |
+1 |
Total Volume and Open Interest |
27,318 |
73,519 |
-349 |
Australian Dollar(CME) |
Jun17 |
170505 |
74.06 |
74.21 |
73.62 |
74.08 |
+0.14 |
107,226 |
110,560 |
+4,781 |
Sep17 |
170505 |
73.79 |
74.11 |
73.54 |
73.99 |
+0.14 |
897 |
1,753 |
+172 |
Dec17 |
170505 |
73.65 |
74.00 |
73.58 |
73.91 |
+0.14 |
82 |
119 |
-21 |
Total Volume and Open Interest |
108,546 |
112,836 |
+4,960 |
British Pound(CME) |
Jun17 |
170505 |
129.32 |
130.04 |
129.14 |
129.88 |
+0.53 |
97,699 |
262,937 |
-1,492 |
Sep17 |
170505 |
129.72 |
130.33 |
129.51 |
130.24 |
+0.54 |
225 |
1,020 |
+62 |
Dec17 |
170505 |
130.02 |
130.66 |
129.95 |
130.61 |
+0.53 |
4 |
544 |
+4 |
Total Volume and Open Interest |
98,109 |
265,856 |
-1,374 |
Canadian Dollar(CME) |
Jun17 |
170505 |
72.79 |
73.34 |
72.54 |
73.12 |
+0.42 |
76,293 |
192,857 |
+6,484 |
Sep17 |
170505 |
72.90 |
73.45 |
72.67 |
73.24 |
+0.43 |
208 |
3,177 |
+109 |
Dec17 |
170505 |
72.86 |
73.57 |
72.86 |
73.38 |
+0.43 |
67 |
2,126 |
+24 |
Mar18 |
170505 |
73.01 |
73.69 |
73.01 |
73.52 |
+0.43 |
2 |
129 |
+1 |
Total Volume and Open Interest |
76,713 |
199,389 |
+6,697 |
Japanese Yen(CME) |
Jun17 |
170505 |
89.03 |
89.36 |
88.79 |
88.93 |
-0.16 |
121,119 |
192,926 |
-288 |
Sep17 |
170505 |
89.39 |
89.72 |
89.17 |
89.31 |
-0.15 |
128 |
2,566 |
+36 |
Dec17 |
170505 |
89.78 |
90.05 |
89.66 |
89.74 |
-0.16 |
9 |
194 |
+7 |
Total Volume and Open Interest |
122,143 |
196,399 |
-446 |
Swiss Franc(CME) |
Jun17 |
170505 |
101.66 |
101.69 |
101.22 |
101.52 |
-0.02 |
23,330 |
43,959 |
+848 |
Sep17 |
170505 |
102.05 |
102.27 |
101.84 |
102.12 |
-0.02 |
1 |
210 |
+0 |
Dec17 |
170505 |
102.78 |
102.88 |
102.62 |
102.78 |
-0.01 |
3 |
18 |
+3 |
Total Volume and Open Interest |
23,334 |
44,194 |
+851 |
EuroFX(CME) |
Jun17 |
170505 |
110.04 |
110.24 |
109.68 |
110.11 |
+0.11 |
144,240 |
401,086 |
-3,009 |
Sep17 |
170505 |
110.56 |
110.75 |
110.28 |
110.64 |
+0.11 |
582 |
3,579 |
-30 |
Dec17 |
170505 |
111.01 |
111.34 |
110.89 |
111.20 |
+0.11 |
3 |
682 |
-3 |
Total Volume and Open Interest |
146,455 |
407,425 |
-2,511 |
Mexican Peso(CME) |
May17 |
170505 |
526.63 |
527.50 |
526.63 |
526.63 |
+2.88 |
36 |
10 |
+0 |
Jun17 |
170505 |
520.75 |
523.88 |
519.25 |
523.50 |
+2.75 |
29,580 |
177,669 |
+702 |
Total Volume and Open Interest |
29,647 |
178,028 |
+702 |
Brazilian Real(CME) |
Jun17 |
170505 |
310.70 |
313.40 |
310.00 |
312.85 |
+1.35 |
1,651 |
23,156 |
-155 |
Jul17 |
170505 |
310.80 |
311.15 |
309.35 |
310.80 |
+1.30 |
0 |
3 |
+0 |
Aug17 |
170505 |
309.00 |
309.00 |
309.00 |
309.00 |
+1.15 |
|
|
|
Sep17 |
170505 |
307.15 |
307.15 |
307.15 |
307.15 |
+1.10 |
|
|
|
Total Volume and Open Interest |
1,651 |
23,159 |
-155 |
30-Year T-Bonds(CBOT) |
Jun17 |
170505 |
151~230 |
152~080 |
151~140 |
151~260 |
+0~030 |
332,549 |
648,460 |
+6,945 |
Sep17 |
170505 |
150~270 |
150~310 |
150~150 |
150~190 |
+0~020 |
604 |
1,487 |
+121 |
Dec17 |
170505 |
149~290 |
149~290 |
149~190 |
149~290 |
-0~200 |
|
|
|
Total Volume and Open Interest |
333,153 |
649,947 |
+7,066 |
10-Year T-Notes(CBOT) |
Jun17 |
170505 |
125~050 |
125~110 |
124~275 |
125~070 |
+0~015 |
1,169,980 |
3,227,604 |
-8,230 |
Sep17 |
170505 |
124~265 |
124~305 |
124~240 |
124~285 |
+0~015 |
4,820 |
16,692 |
+2,480 |
Dec17 |
170505 |
124~185 |
124~185 |
124~185 |
124~185 |
+0~015 |
|
|
|
Total Volume and Open Interest |
1,174,800 |
3,244,296 |
-5,750 |
5-Year T-Notes(CBOT) |
Jun17 |
170505 |
118~020 |
118~062 |
117~280 |
118~034 |
+0~006 |
784,068 |
3,192,895 |
-34,257 |
Sep17 |
170505 |
117~194 |
117~196 |
117~146 |
117~174 |
+0~006 |
8,540 |
17,632 |
+6,063 |
Dec17 |
170505 |
117~074 |
117~074 |
117~074 |
117~074 |
-0~092 |
|
|
|
Total Volume and Open Interest |
792,608 |
3,210,527 |
-28,194 |
2 Year T-Notes(CBOT) |
Jun17 |
170505 |
108~066 |
108~082 |
108~050 |
108~066 |
-0~002 |
263,314 |
1,388,074 |
+2,368 |
Sep17 |
170505 |
108~010 |
108~020 |
108~010 |
108~016 |
-0~002 |
455 |
3,135 |
+264 |
Dec17 |
170505 |
108~016 |
108~016 |
108~016 |
108~016 |
-0~002 |
|
|
|
Total Volume and Open Interest |
263,769 |
1,391,209 |
+2,632 |
Eurodollars(CME) |
Jun17 |
170505 |
98.710 |
98.710 |
98.690 |
98.695 |
-0.010 |
259,516 |
1,443,547 |
-31,922 |
Sep17 |
170505 |
98.595 |
98.605 |
98.570 |
98.580 |
-0.015 |
173,444 |
1,389,415 |
-8,649 |
Dec17 |
170505 |
98.505 |
98.520 |
98.485 |
98.495 |
-0.010 |
275,541 |
1,621,519 |
+13,283 |
Mar18 |
170505 |
98.410 |
98.430 |
98.385 |
98.405 |
-0.005 |
126,219 |
1,075,127 |
-7,458 |
Jun18 |
170505 |
98.305 |
98.325 |
98.280 |
98.305 |
-0.005 |
186,058 |
998,314 |
+6,377 |
Sep18 |
170505 |
98.205 |
98.225 |
98.180 |
98.205 |
-0.005 |
127,140 |
860,855 |
+6,397 |
Dec18 |
170505 |
98.100 |
98.125 |
98.075 |
98.105 |
unch |
160,982 |
1,391,190 |
-9,072 |
Mar19 |
170505 |
98.035 |
98.060 |
98.005 |
98.040 |
unch |
120,254 |
725,423 |
-3,362 |
Jun19 |
170505 |
97.970 |
97.995 |
97.935 |
97.975 |
unch |
106,109 |
670,662 |
+11 |
Sep19 |
170505 |
97.905 |
97.930 |
97.870 |
97.915 |
+0.005 |
80,378 |
612,334 |
-969 |
Dec19 |
170505 |
97.820 |
97.850 |
97.785 |
97.835 |
+0.010 |
114,356 |
668,626 |
+14,023 |
Mar20 |
170505 |
97.780 |
97.805 |
97.740 |
97.790 |
+0.010 |
63,688 |
385,762 |
-1,737 |
Jun20 |
170505 |
97.730 |
97.760 |
97.690 |
97.745 |
+0.010 |
40,639 |
254,942 |
-481 |
Sep20 |
170505 |
97.685 |
97.715 |
97.650 |
97.700 |
+0.010 |
40,025 |
200,431 |
+1,229 |
Dec20 |
170505 |
97.625 |
97.655 |
97.590 |
97.640 |
+0.010 |
45,872 |
312,060 |
+951 |
Mar21 |
170505 |
97.595 |
97.615 |
97.555 |
97.605 |
+0.010 |
30,643 |
116,157 |
-2,187 |
Jun21 |
170505 |
97.550 |
97.575 |
97.495 |
97.565 |
+0.015 |
30,199 |
127,360 |
-227 |
Sep21 |
170505 |
97.505 |
97.530 |
97.470 |
97.520 |
+0.015 |
34,664 |
73,323 |
+489 |
Total Volume and Open Interest |
2,098,202 |
13,282,698 |
-24,195 |
Ultra T-Bond(CBOT) |
Jun17 |
170505 |
161~16 |
162~09 |
161~08 |
161~26 |
+0~08 |
137,913 |
728,636 |
-3,829 |
Sep17 |
170505 |
160~25 |
160~25 |
160~25 |
160~25 |
+0~08 |
4,266 |
6,598 |
+3,869 |
Dec17 |
170505 |
159~25 |
159~25 |
159~25 |
159~25 |
-0~24 |
|
|
|
Total Volume and Open Interest |
142,179 |
735,234 |
+40 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170505 |
134~205 |
134~285 |
134~075 |
134~225 |
+0~020 |
93,290 |
352,013 |
+5,200 |
Sep17 |
170505 |
133~305 |
133~305 |
133~305 |
133~305 |
+0~020 |
|
|
|
Dec17 |
170505 |
133~305 |
133~305 |
133~305 |
133~305 |
+0~020 |
|
|
|
Total Volume and Open Interest |
93,290 |
352,013 |
+5,200 |
30 Day Federal Funds(CBOT) |
May17 |
170505 |
99.095 |
99.095 |
99.092 |
99.095 |
unch |
50,333 |
232,501 |
+16,530 |
Jun17 |
170505 |
98.995 |
99.000 |
98.985 |
98.990 |
-0.010 |
22,643 |
72,057 |
+1,339 |
Jul17 |
170505 |
98.915 |
98.920 |
98.895 |
98.905 |
-0.015 |
66,120 |
195,704 |
+16,074 |
Aug17 |
170505 |
98.900 |
98.900 |
98.880 |
98.890 |
-0.010 |
43,964 |
120,750 |
+4,550 |
Sep17 |
170505 |
98.865 |
98.870 |
98.840 |
98.850 |
-0.015 |
9,869 |
26,866 |
+509 |
Oct17 |
170505 |
98.795 |
98.800 |
98.765 |
98.775 |
-0.020 |
22,639 |
144,302 |
+1,524 |
Total Volume and Open Interest |
272,975 |
1,309,105 |
+34,623 |
Japanese Govt Bonds(SGX) |
Jun17 |
170504 |
151.01 |
151.09 |
150.94 |
151.02 |
+0.07 |
1,210 |
21,053 |
+272 |
Sep17 |
170504 |
151.02 |
151.02 |
151.02 |
151.02 |
+0.07 |
|
|
|
Dec17 |
170504 |
151.02 |
151.02 |
151.02 |
151.02 |
+0.07 |
|
|
|
Total Volume and Open Interest |
1,210 |
21,053 |
+272 |
Euro-Buxl(EUREX) |
Jun17 |
170505 |
167.10 |
167.62 |
166.04 |
166.16 |
-0.72 |
32,801 |
200,568 |
+13,631 |
Sep17 |
170505 |
165.68 |
165.68 |
164.30 |
164.32 |
-0.72 |
659 |
9,825 |
+390 |
Dec17 |
170505 |
162.62 |
162.62 |
162.62 |
162.62 |
-0.72 |
|
|
|
Total Volume and Open Interest |
33,460 |
210,393 |
+14,021 |
Euro-Bund(EUREX) |
Jun17 |
170505 |
161.00 |
161.17 |
160.37 |
160.46 |
-0.44 |
532,370 |
2,059,841 |
+106,275 |
Sep17 |
170505 |
162.71 |
162.84 |
162.05 |
162.13 |
-0.49 |
9,043 |
140,332 |
-52 |
Dec17 |
170505 |
158.96 |
158.96 |
158.96 |
158.96 |
-0.44 |
0 |
8 |
+0 |
Total Volume and Open Interest |
541,413 |
2,200,181 |
+106,223 |
Euro-Bobl(EUREX) |
Jun17 |
170505 |
131.52 |
131.64 |
131.29 |
131.34 |
-0.18 |
403,479 |
1,335,917 |
+53,898 |
Sep17 |
170505 |
132.22 |
132.25 |
132.01 |
132.01 |
-0.21 |
3,189 |
38,694 |
+7,881 |
Dec17 |
170505 |
131.04 |
131.04 |
131.04 |
131.04 |
-0.18 |
|
|
|
Total Volume and Open Interest |
406,668 |
1,374,611 |
+61,779 |
Euro-Schatz(EUREX) |
Jun17 |
170505 |
112.17 |
112.19 |
112.12 |
112.14 |
-0.04 |
165,000 |
1,394,605 |
+87,247 |
Sep17 |
170505 |
112.04 |
112.04 |
111.99 |
112.00 |
-0.04 |
1 |
6,569 |
+1,163 |
Dec17 |
170505 |
112.94 |
112.94 |
112.94 |
112.94 |
-0.04 |
|
|
|
Total Volume and Open Interest |
165,001 |
1,401,174 |
+88,410 |
3-Mth Euribor(EUREX) |
Jun17 |
170505 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
54 |
34,288 |
+25 |
Sep17 |
170505 |
100.315 |
100.315 |
100.315 |
100.315 |
-0.025 |
51 |
4,898 |
+34 |
Dec17 |
170505 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.030 |
73 |
6,821 |
+133 |
Total Volume and Open Interest |
360 |
72,928 |
+349 |
Long Gilt(LIFFE) |
Jun17 |
170505 |
128~00 |
128~06 |
127~25 |
127~27 |
-0~03 |
118,144 |
689,202 |
+2,365 |
Sep17 |
170505 |
126~23 |
126~23 |
126~23 |
126~23 |
-0~03 |
0 |
2 |
+0 |
Total Volume and Open Interest |
118,144 |
689,204 |
+2,365 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170505 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
19,990 |
354,975 |
-4,841 |
Sep17 |
170505 |
99.64 |
99.64 |
99.62 |
99.62 |
-0.01 |
40,148 |
441,672 |
+227 |
Dec17 |
170505 |
99.59 |
99.60 |
99.58 |
99.58 |
-0.01 |
42,855 |
421,753 |
+8,137 |
Mar18 |
170505 |
99.55 |
99.56 |
99.53 |
99.53 |
-0.02 |
51,241 |
352,929 |
+3,167 |
Jun18 |
170505 |
99.50 |
99.51 |
99.48 |
99.49 |
-0.02 |
68,546 |
400,680 |
+16,371 |
Sep18 |
170505 |
99.46 |
99.46 |
99.43 |
99.44 |
-0.02 |
45,540 |
257,989 |
+5,748 |
Total Volume and Open Interest |
447,464 |
3,316,344 |
+33,723 |
3-Mth Euribor(LIFFE) |
Jun17 |
170505 |
100.330 |
100.330 |
100.325 |
100.325 |
-0.005 |
187,499 |
444,898 |
-3,732 |
Sep17 |
170505 |
100.315 |
100.320 |
100.305 |
100.315 |
-0.025 |
194,962 |
519,038 |
+30,339 |
Dec17 |
170505 |
100.285 |
100.290 |
100.270 |
100.280 |
-0.030 |
111,225 |
432,543 |
-5,898 |
Total Volume and Open Interest |
917,588 |
4,245,510 |
+40,920 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170505 |
98.26 |
98.27 |
98.26 |
98.27 |
unch |
7,794 |
142,886 |
-2,252 |
Sep17 |
170505 |
98.27 |
98.28 |
98.26 |
98.28 |
unch |
34,380 |
191,741 |
-7,236 |
Dec17 |
170505 |
98.24 |
98.25 |
98.23 |
98.24 |
unch |
14,349 |
208,399 |
-3,970 |
Mar18 |
170505 |
98.18 |
98.19 |
98.16 |
98.18 |
unch |
12,664 |
141,780 |
+209 |
Jun18 |
170505 |
98.10 |
98.11 |
98.08 |
98.11 |
unch |
7,405 |
118,397 |
-75 |
Sep18 |
170505 |
98.01 |
98.02 |
97.99 |
98.02 |
unch |
4,946 |
86,695 |
-1,035 |
Dec18 |
170505 |
97.93 |
97.93 |
97.90 |
97.93 |
unch |
3,883 |
56,047 |
+494 |
Mar19 |
170505 |
97.84 |
97.85 |
97.82 |
97.85 |
unch |
1,273 |
37,073 |
-387 |
Jun19 |
170505 |
97.77 |
97.77 |
97.74 |
97.77 |
unch |
465 |
10,709 |
-87 |
Sep19 |
170505 |
97.69 |
97.69 |
97.66 |
97.69 |
unch |
2 |
885 |
+2 |
Total Volume and Open Interest |
87,211 |
999,856 |
-14,337 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170505 |
97.33 |
97.34 |
97.29 |
97.32 |
-0.01 |
96,470 |
928,945 |
-4,232 |
Sep17 |
170505 |
97.32 |
97.32 |
97.32 |
97.32 |
-0.01 |
0 |
219 |
+0 |
Total Volume and Open Interest |
96,470 |
929,164 |
-4,232 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170505 |
98.10 |
98.12 |
98.06 |
98.10 |
unch |
104,751 |
908,889 |
-3,814 |
Sep17 |
170505 |
98.10 |
98.10 |
98.10 |
98.10 |
unch |
|
|
|
Total Volume and Open Interest |
104,751 |
908,889 |
-3,814 |
Gold(CMX) |
Jun17 |
170505 |
1228.5 |
1236.0 |
1226.2 |
1226.9 |
-1.7 |
253,653 |
308,963 |
-8,305 |
Aug17 |
170505 |
1232.6 |
1238.8 |
1229.8 |
1230.4 |
-1.6 |
9,161 |
63,071 |
+5,821 |
Oct17 |
170505 |
1235.0 |
1242.0 |
1233.6 |
1233.7 |
-1.5 |
462 |
7,574 |
+10 |
Dec17 |
170505 |
1238.5 |
1245.4 |
1236.5 |
1237.0 |
-1.5 |
3,492 |
53,743 |
+14 |
Feb18 |
170505 |
1242.2 |
1247.2 |
1239.9 |
1240.3 |
-1.6 |
333 |
7,771 |
-99 |
Apr18 |
170505 |
1245.7 |
1245.7 |
1243.8 |
1243.8 |
-1.6 |
162 |
2,263 |
-10 |
Jun18 |
170505 |
1250.4 |
1254.2 |
1247.4 |
1247.4 |
-1.5 |
22 |
5,232 |
+4 |
Aug18 |
170505 |
1252.0 |
1252.0 |
1251.1 |
1251.1 |
-1.5 |
7 |
307 |
-1 |
Oct18 |
170505 |
1254.9 |
1254.9 |
1254.9 |
1254.9 |
-1.5 |
0 |
22 |
+0 |
Dec18 |
170505 |
1264.1 |
1264.1 |
1258.7 |
1258.7 |
-1.5 |
2 |
5,912 |
+0 |
Feb19 |
170505 |
1262.6 |
1262.6 |
1262.6 |
1262.6 |
-1.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
267,607 |
459,267 |
-2,638 |
Silver(CMX) |
May17 |
170505 |
1629.0 |
1646.5 |
1619.5 |
1621.5 |
-2.9 |
1,233 |
1,038 |
-69 |
Jul17 |
170505 |
1631.5 |
1653.0 |
1623.0 |
1627.4 |
-2.9 |
90,349 |
147,073 |
-25 |
Sep17 |
170505 |
1642.0 |
1659.0 |
1631.0 |
1634.4 |
-2.9 |
2,958 |
13,804 |
+172 |
Dec17 |
170505 |
1651.5 |
1667.5 |
1641.0 |
1644.4 |
-2.9 |
2,911 |
24,952 |
+1,135 |
Mar18 |
170505 |
1654.8 |
1723.5 |
1654.8 |
1654.8 |
-2.9 |
19 |
757 |
+5 |
May18 |
170505 |
1662.2 |
1662.2 |
1662.2 |
1662.2 |
-2.9 |
0 |
311 |
+0 |
Jul18 |
170505 |
1673.0 |
1676.5 |
1669.5 |
1669.7 |
-2.9 |
0 |
258 |
+0 |
Total Volume and Open Interest |
97,821 |
190,478 |
+1,238 |
Platinum(NYMEX) |
Jul17 |
170505 |
904.7 |
918.3 |
902.6 |
910.2 |
+2.5 |
22,305 |
67,643 |
+2,841 |
Oct17 |
170505 |
908.0 |
921.9 |
907.8 |
913.9 |
+2.4 |
482 |
6,524 |
+267 |
Jan18 |
170505 |
913.0 |
919.9 |
913.0 |
917.4 |
+2.4 |
58 |
562 |
+29 |
Apr18 |
170505 |
924.0 |
924.2 |
921.4 |
921.4 |
+2.4 |
58 |
29 |
-58 |
Total Volume and Open Interest |
23,080 |
75,004 |
+3,247 |
Palladium(NYMEX) |
Jun17 |
170505 |
801.40 |
815.00 |
799.05 |
813.05 |
+12.40 |
6,849 |
31,104 |
-845 |
Sep17 |
170505 |
801.80 |
813.90 |
800.15 |
812.55 |
+12.20 |
677 |
4,992 |
+410 |
Dec17 |
170505 |
812.60 |
812.60 |
812.60 |
812.60 |
+12.10 |
0 |
155 |
+0 |
Total Volume and Open Interest |
7,527 |
36,252 |
-434 |
Copper(CMX) |
May17 |
170505 |
250.15 |
252.70 |
249.55 |
251.95 |
+1.75 |
1,012 |
4,105 |
-258 |
Jul17 |
170505 |
251.20 |
253.90 |
250.30 |
252.85 |
+1.70 |
113,382 |
130,890 |
-2 |
Sep17 |
170505 |
252.20 |
255.25 |
251.60 |
254.15 |
+1.70 |
8,715 |
30,888 |
-681 |
Dec17 |
170505 |
255.25 |
257.00 |
253.60 |
255.90 |
+1.60 |
2,797 |
40,160 |
-30 |
Mar18 |
170505 |
255.50 |
258.25 |
255.30 |
257.20 |
+1.55 |
337 |
12,022 |
+16 |
Total Volume and Open Interest |
127,273 |
247,748 |
-895 |
E-mini DJIA Index(CBOT) |
Jun17 |
170505 |
20876 |
20972 |
20813 |
20954 |
+83 |
97,914 |
125,946 |
+43 |
Sep17 |
170505 |
20801 |
20917 |
20761 |
20904 |
+82 |
18 |
429 |
+0 |
Dec17 |
170505 |
20723 |
20856 |
20723 |
20856 |
+82 |
0 |
38 |
+0 |
Mar18 |
170505 |
20826 |
20826 |
20826 |
20826 |
+82 |
|
|
|
Total Volume and Open Interest |
97,932 |
126,413 |
+43 |
S & P 500(CME) |
Jun17 |
170505 |
2379.40 |
2398.30 |
2379.40 |
2397.70 |
+12.20 |
5,793 |
67,202 |
+2,692 |
Sep17 |
170505 |
2395.20 |
2395.20 |
2381.90 |
2395.20 |
+12.30 |
26 |
242 |
+22 |
Dec17 |
170505 |
2393.20 |
2393.20 |
2379.90 |
2393.20 |
+12.30 |
0 |
50 |
+0 |
Mar18 |
170505 |
2391.20 |
2391.20 |
2377.90 |
2391.20 |
+12.30 |
|
|
|
Total Volume and Open Interest |
5,819 |
67,494 |
+2,714 |
S & P 500 E-Mini(Globex) |
Jun17 |
170505 |
2386.00 |
2399.25 |
2379.00 |
2397.75 |
+12.25 |
1,076,558 |
2,956,726 |
+22,538 |
Sep17 |
170505 |
2383.00 |
2396.75 |
2376.50 |
2395.25 |
+12.25 |
5,448 |
20,748 |
+3,129 |
Dec17 |
170505 |
2381.00 |
2394.00 |
2374.75 |
2393.25 |
+12.25 |
289 |
6,309 |
-55 |
Mar18 |
170505 |
2391.25 |
2391.25 |
2381.00 |
2391.25 |
+12.25 |
0 |
26 |
+0 |
Total Volume and Open Interest |
1,082,295 |
2,983,809 |
+25,612 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170505 |
5627.00 |
5649.50 |
5612.50 |
5648.30 |
+22.50 |
206,431 |
276,375 |
+4,421 |
Sep17 |
170505 |
5629.30 |
5654.50 |
5623.80 |
5654.00 |
+22.50 |
247 |
846 |
+49 |
Dec17 |
170505 |
5637.30 |
5658.50 |
5628.50 |
5658.50 |
+22.50 |
9 |
213 |
+1 |
Total Volume and Open Interest |
206,687 |
277,448 |
+4,471 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170505 |
1724.10 |
1738.20 |
1718.10 |
1737.10 |
+14.50 |
12,328 |
95,833 |
+540 |
Sep17 |
170505 |
1735.70 |
1735.70 |
1720.10 |
1735.70 |
+14.50 |
0 |
1 |
+0 |
Dec17 |
170505 |
1732.40 |
1732.40 |
1732.40 |
1732.40 |
+14.50 |
|
|
|
Total Volume and Open Interest |
12,328 |
95,834 |
+540 |
Volatility Index(CBOE) |
May17 |
170505 |
11.75 |
11.95 |
11.60 |
11.78 |
+0.05 |
88,112 |
221,347 |
-7,066 |
Jun17 |
170505 |
12.65 |
12.85 |
12.55 |
12.68 |
unch |
72,369 |
152,485 |
+13,912 |
Jul17 |
170505 |
13.59 |
13.75 |
13.50 |
13.68 |
+0.10 |
18,867 |
63,573 |
+2,279 |
Aug17 |
170505 |
14.10 |
14.30 |
14.05 |
14.23 |
+0.10 |
7,899 |
41,136 |
+1,388 |
Total Volume and Open Interest |
198,458 |
540,750 |
+12,081 |
S & P 600(CME) |
Jun17 |
170505 |
848.80 |
848.80 |
848.80 |
848.80 |
+3.70 |
|
|
|
Sep17 |
170505 |
847.50 |
847.50 |
847.50 |
847.50 |
+3.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170505 |
1389.10 |
1397.50 |
1381.90 |
1397.10 |
+8.70 |
136,049 |
580,735 |
-2,210 |
Sep17 |
170505 |
1391.60 |
1395.90 |
1391.60 |
1395.90 |
+8.70 |
4 |
233 |
+0 |
Dec17 |
170505 |
1394.90 |
1394.90 |
1394.90 |
1394.90 |
+8.70 |
0 |
80 |
+0 |
Total Volume and Open Interest |
136,053 |
581,048 |
-2,210 |
Nikkei 225(CME) |
Jun17 |
170505 |
19620 |
19755 |
19475 |
19725 |
+140 |
7,007 |
39,045 |
+524 |
Sep17 |
170505 |
19535 |
19745 |
19535 |
19745 |
+130 |
3 |
196 |
+2 |
Total Volume and Open Interest |
7,010 |
39,241 |
+526 |
Nikkei 225(SGX) |
Jun17 |
170504 |
19455 |
19625 |
19445 |
19570 |
+110 |
63,582 |
216,820 |
+4,486 |
Sep17 |
170504 |
19520 |
19535 |
19520 |
19535 |
+110 |
9 |
1,159 |
+6 |
Dec17 |
170504 |
19420 |
19420 |
19420 |
19420 |
+110 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
64,191 |
231,389 |
+5,067 |
Nikkei 225 Mini(JPX) |
Jun17 |
170502 |
19320 |
19485 |
19280 |
19480 |
+170 |
718,598 |
440,687 |
-12,820 |
Sep17 |
170502 |
19280 |
19440 |
19240 |
19440 |
+180 |
5,239 |
14,677 |
+1,800 |
Dec17 |
170502 |
19145 |
19305 |
19110 |
19300 |
+130 |
349 |
2,779 |
-25 |
Total Volume and Open Interest |
761,285 |
539,455 |
-3,573 |
Nikkei 225(JPX) |
Jun17 |
170502 |
19320 |
19480 |
19280 |
19480 |
+170 |
56,338 |
346,376 |
+161 |
Sep17 |
170502 |
19280 |
19440 |
19250 |
19440 |
+180 |
287 |
16,605 |
+81 |
Dec17 |
170502 |
19160 |
19300 |
19150 |
19300 |
+130 |
15 |
36,939 |
+14 |
Total Volume and Open Interest |
56,673 |
462,651 |
+482 |
Nikkei 225(CME) Yen |
Jun17 |
170505 |
19595 |
19740 |
19455 |
19705 |
+140 |
18,760 |
82,561 |
+1,424 |
Sep17 |
170505 |
19665 |
19670 |
19435 |
19665 |
+140 |
0 |
51 |
+0 |
Dec17 |
170505 |
19555 |
19555 |
19555 |
19555 |
+140 |
|
|
|
Total Volume and Open Interest |
18,760 |
82,612 |
+1,424 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170505 |
19700 |
19700 |
19510 |
19700 |
+130 |
2 |
19 |
+2 |
Sep17 |
170505 |
19660 |
19660 |
19660 |
19660 |
+130 |
|
|
|
Dec17 |
170505 |
19550 |
19555 |
19550 |
19550 |
+130 |
|
|
|
Total Volume and Open Interest |
2 |
19 |
+2 |
CAC 40(EURONEXT) |
May17 |
170505 |
5320.0 |
5444.5 |
5311.5 |
5400.5 |
+74.0 |
67,198 |
408,512 |
-4,185 |
Jun17 |
170505 |
5272.0 |
5394.0 |
5266.5 |
5352.0 |
+74.5 |
884 |
32,843 |
+334 |
Jul17 |
170505 |
5341.0 |
5341.0 |
5341.0 |
5341.0 |
+74.0 |
5 |
4 |
+4 |
Total Volume and Open Interest |
68,088 |
451,984 |
-3,846 |
Hang Seng Index(HKFE) |
May17 |
170505 |
24584 |
24596 |
24220 |
24355 |
-213 |
84,374 |
133,438 |
-160 |
Jun17 |
170505 |
24377 |
24390 |
24020 |
24150 |
-217 |
1,821 |
21,297 |
+1,011 |
Total Volume and Open Interest |
86,713 |
159,665 |
+1,323 |
DAX(EUREX) |
Jun17 |
170505 |
12613.0 |
12840.0 |
12601.5 |
12718.5 |
+80.0 |
60,970 |
167,730 |
+4,375 |
Sep17 |
170505 |
12610.0 |
12824.5 |
12596.0 |
12710.0 |
+80.0 |
166 |
5,877 |
+42 |
Dec17 |
170505 |
12609.0 |
12797.0 |
12603.0 |
12702.0 |
+80.0 |
16 |
3,488 |
-10 |
Total Volume and Open Interest |
61,152 |
177,095 |
+4,407 |
Mini-DAX(EUREX) |
Jun17 |
170505 |
12616.0 |
12841.0 |
12603.0 |
12718.5 |
+80.0 |
14,673 |
12,928 |
+984 |
Sep17 |
170505 |
12599.0 |
12827.0 |
12599.0 |
12710.0 |
+80.0 |
22 |
602 |
-4 |
Dec17 |
170505 |
12606.0 |
12816.0 |
12606.0 |
12702.0 |
+80.0 |
2 |
39 |
+12 |
Total Volume and Open Interest |
14,697 |
13,569 |
+992 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170505 |
3571 |
3645 |
3567 |
3614 |
+38 |
731,670 |
3,978,380 |
-10,165 |
Sep17 |
170505 |
3562 |
3633 |
3560 |
3605 |
+38 |
52 |
48,794 |
+25 |
Dec17 |
170505 |
3548 |
3614 |
3548 |
3593 |
+38 |
2 |
34,596 |
+1 |
Total Volume and Open Interest |
731,724 |
4,061,770 |
-10,139 |
Swiss Market Index(EUREX) |
Jun17 |
170505 |
8896 |
8994 |
8884 |
8964 |
+54 |
31,985 |
197,888 |
+890 |
Sep17 |
170505 |
8864 |
8950 |
8864 |
8943 |
+54 |
8 |
4,243 |
+12 |
Dec17 |
170505 |
8915 |
8915 |
8915 |
8915 |
+53 |
5 |
117 |
+10 |
Total Volume and Open Interest |
31,998 |
202,248 |
+912 |
FT-SE 100(EURONEXT) |
Jun17 |
170505 |
7206.50 |
7265.00 |
7176.00 |
7241.50 |
+41.50 |
63,226 |
729,041 |
-2,822 |
Sep17 |
170505 |
7132.00 |
7192.50 |
7130.00 |
7177.50 |
+41.00 |
7 |
2,580 |
+1 |
Dec17 |
170505 |
7135.50 |
7137.00 |
7135.00 |
7137.00 |
+40.50 |
0 |
654 |
+0 |
Total Volume and Open Interest |
63,233 |
732,275 |
-2,821 |
SPI 200(SFE) |
Jun17 |
170505 |
5862.0 |
5878.0 |
5802.0 |
5817.0 |
-47.0 |
37,668 |
306,794 |
+4,968 |
Sep17 |
170505 |
5760.0 |
5763.0 |
5755.0 |
5763.0 |
-46.0 |
52 |
2,297 |
+52 |
Dec17 |
170505 |
5747.0 |
5747.0 |
5747.0 |
5747.0 |
-46.0 |
0 |
1,578 |
+0 |
Total Volume and Open Interest |
37,846 |
311,729 |
+5,134 |
FTSE MIB(ISE) |
Jun17 |
170505 |
20840.00 |
21235.00 |
20745.00 |
21152.00 |
+296.00 |
17,859 |
43,884 |
-159 |
Sep17 |
170505 |
20750.00 |
21140.00 |
20660.00 |
21060.00 |
+291.00 |
30 |
125 |
+4 |
Dec17 |
170505 |
20910.00 |
20910.00 |
20910.00 |
20910.00 |
+248.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
17,889 |
44,034 |
-155 |
KOSPI 200(KFE) |
Jun17 |
170504 |
290.10 |
292.85 |
290.00 |
292.85 |
+2.70 |
191,109 |
288,184 |
-860 |
Sep17 |
170504 |
290.70 |
293.45 |
290.70 |
293.45 |
+3.10 |
814 |
23,750 |
+1,818 |
Dec17 |
170504 |
292.90 |
293.60 |
292.90 |
293.60 |
+2.45 |
1 |
16,721 |
+0 |
Total Volume and Open Interest |
191,924 |
348,133 |
+1,058 |
GSCI(CME) |
May17 |
170505 |
365.15 |
372.85 |
365.15 |
370.55 |
+3.25 |
1,190 |
13,021 |
-1,109 |
Jun17 |
170505 |
371.85 |
376.20 |
367.60 |
371.85 |
+3.70 |
1,025 |
1,291 |
+1,025 |
Jul17 |
170505 |
373.30 |
373.30 |
373.30 |
373.30 |
+3.25 |
|
|
|
Total Volume and Open Interest |
2,215 |
14,312 |
-84 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|