|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue May 09, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170509 |
956.25 |
968.00 |
956.25 |
965.25 |
+9.00 |
1,231 |
1,167 |
-174 |
Jul17 |
170509 |
965.00 |
977.25 |
963.50 |
974.00 |
+9.25 |
113,652 |
366,179 |
-3,737 |
Aug17 |
170509 |
965.25 |
978.00 |
965.00 |
974.75 |
+9.00 |
15,325 |
32,936 |
+2,054 |
Sep17 |
170509 |
963.25 |
972.75 |
961.25 |
970.25 |
+8.00 |
3,761 |
12,653 |
+171 |
Nov17 |
170509 |
961.50 |
970.00 |
959.25 |
967.50 |
+6.25 |
42,594 |
177,236 |
+594 |
Jan18 |
170509 |
969.00 |
976.50 |
967.25 |
974.50 |
+6.25 |
2,072 |
14,165 |
+129 |
Mar18 |
170509 |
972.00 |
979.50 |
970.75 |
977.50 |
+6.00 |
803 |
10,195 |
-63 |
May18 |
170509 |
975.50 |
983.50 |
975.00 |
981.50 |
+6.00 |
358 |
5,345 |
+0 |
Jul18 |
170509 |
981.50 |
989.75 |
980.75 |
987.50 |
+6.00 |
467 |
11,672 |
-58 |
Aug18 |
170509 |
986.00 |
986.00 |
984.00 |
984.00 |
+6.00 |
10 |
137 |
+10 |
Sep18 |
170509 |
968.25 |
968.25 |
968.25 |
968.25 |
+6.00 |
0 |
48 |
+0 |
Nov18 |
170509 |
951.00 |
960.00 |
951.00 |
957.75 |
+6.25 |
202 |
4,152 |
+60 |
Jan19 |
170509 |
961.50 |
961.50 |
961.50 |
961.50 |
+6.25 |
0 |
59 |
+0 |
Mar19 |
170509 |
961.50 |
961.50 |
961.50 |
961.50 |
+6.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
180,475 |
636,016 |
-1,014 |
Soybean Meal(CBOT) |
May17 |
170509 |
309.50 |
314.80 |
309.50 |
314.20 |
+4.70 |
1,077 |
1,227 |
-353 |
Jul17 |
170509 |
313.90 |
319.20 |
313.10 |
318.50 |
+4.90 |
51,163 |
203,660 |
-3,098 |
Aug17 |
170509 |
314.60 |
319.50 |
313.70 |
318.90 |
+4.60 |
7,487 |
26,005 |
-131 |
Sep17 |
170509 |
315.00 |
319.60 |
314.20 |
318.90 |
+4.10 |
3,575 |
21,103 |
+145 |
Oct17 |
170509 |
314.00 |
318.00 |
313.20 |
317.50 |
+3.60 |
1,644 |
15,142 |
-14 |
Dec17 |
170509 |
315.20 |
319.00 |
314.10 |
318.60 |
+3.60 |
14,150 |
71,203 |
+1,531 |
Jan18 |
170509 |
315.30 |
318.50 |
314.70 |
318.30 |
+3.20 |
834 |
6,672 |
-46 |
Mar18 |
170509 |
314.60 |
318.30 |
314.40 |
318.30 |
+3.30 |
607 |
7,088 |
-87 |
May18 |
170509 |
314.60 |
318.60 |
314.60 |
318.20 |
+3.10 |
51 |
4,099 |
+13 |
Jul18 |
170509 |
316.20 |
320.20 |
316.20 |
319.60 |
+3.00 |
79 |
3,518 |
-4 |
Total Volume and Open Interest |
80,790 |
362,612 |
-2,003 |
Soybean Oil(CBOT) |
May17 |
170509 |
32.75 |
32.86 |
32.65 |
32.65 |
-0.08 |
440 |
301 |
-145 |
Jul17 |
170509 |
32.94 |
33.17 |
32.81 |
32.89 |
-0.05 |
87,490 |
215,847 |
+524 |
Aug17 |
170509 |
33.02 |
33.26 |
32.89 |
32.97 |
-0.05 |
9,289 |
31,097 |
+716 |
Sep17 |
170509 |
33.25 |
33.35 |
33.03 |
33.07 |
-0.05 |
6,827 |
24,653 |
+132 |
Oct17 |
170509 |
33.20 |
33.38 |
33.05 |
33.12 |
-0.04 |
1,969 |
15,626 |
-32 |
Dec17 |
170509 |
33.37 |
33.57 |
33.20 |
33.29 |
-0.06 |
16,842 |
87,900 |
+1,337 |
Jan18 |
170509 |
33.51 |
33.66 |
33.36 |
33.40 |
-0.06 |
1,277 |
9,359 |
+230 |
Mar18 |
170509 |
33.60 |
33.82 |
33.50 |
33.58 |
-0.04 |
1,531 |
8,992 |
+25 |
May18 |
170509 |
33.98 |
33.98 |
33.70 |
33.72 |
-0.06 |
533 |
4,899 |
+28 |
Jul18 |
170509 |
34.02 |
34.08 |
33.86 |
33.86 |
-0.08 |
389 |
3,998 |
+62 |
Total Volume and Open Interest |
126,940 |
406,003 |
+2,876 |
Canola(WCE) |
May17 |
170509 |
527.8 |
527.8 |
527.8 |
527.8 |
+2.1 |
0 |
658 |
+0 |
Jul17 |
170509 |
524.0 |
529.2 |
523.8 |
527.6 |
+2.1 |
14,550 |
91,788 |
+2,214 |
Nov17 |
170509 |
506.5 |
509.5 |
505.6 |
507.9 |
+0.7 |
12,004 |
71,696 |
+2,076 |
Jan18 |
170509 |
510.4 |
514.0 |
510.3 |
512.8 |
+0.7 |
1,943 |
9,401 |
-405 |
Mar18 |
170509 |
515.0 |
518.2 |
514.9 |
517.5 |
+0.8 |
316 |
1,081 |
+139 |
Total Volume and Open Interest |
28,831 |
174,860 |
+4,037 |
Corn(CBOT) |
May17 |
170509 |
358.25 |
360.50 |
357.25 |
358.25 |
+1.50 |
2,388 |
1,794 |
-439 |
Jul17 |
170509 |
366.00 |
369.50 |
365.75 |
366.50 |
+0.50 |
185,809 |
723,242 |
-14,312 |
Sep17 |
170509 |
374.00 |
377.25 |
373.75 |
374.50 |
+0.50 |
45,529 |
196,648 |
+900 |
Dec17 |
170509 |
384.00 |
387.50 |
384.00 |
385.00 |
+0.75 |
50,183 |
268,019 |
+603 |
Mar18 |
170509 |
393.75 |
397.00 |
393.50 |
394.50 |
+0.75 |
7,598 |
66,942 |
+842 |
May18 |
170509 |
401.00 |
403.25 |
400.25 |
401.00 |
+0.50 |
1,676 |
11,676 |
+508 |
Jul18 |
170509 |
406.00 |
409.00 |
405.50 |
406.75 |
+0.50 |
3,320 |
34,103 |
+1,189 |
Sep18 |
170509 |
400.00 |
400.25 |
399.75 |
400.25 |
+1.75 |
10 |
2,662 |
-1 |
Dec18 |
170509 |
400.50 |
403.50 |
400.00 |
401.50 |
+1.25 |
1,294 |
19,705 |
-49 |
Mar19 |
170509 |
409.25 |
409.50 |
407.25 |
408.25 |
+1.00 |
24 |
420 |
-16 |
Total Volume and Open Interest |
297,855 |
1,325,962 |
-10,776 |
Wheat(CBOT) |
May17 |
170509 |
421.00 |
423.25 |
420.50 |
421.75 |
+3.75 |
9 |
89 |
-44 |
Jul17 |
170509 |
433.50 |
434.50 |
428.50 |
429.50 |
-4.00 |
60,156 |
260,391 |
-2,367 |
Sep17 |
170509 |
448.75 |
449.50 |
443.25 |
444.50 |
-4.25 |
19,501 |
66,485 |
+1,128 |
Dec17 |
170509 |
469.50 |
470.25 |
463.50 |
464.50 |
-4.75 |
15,139 |
69,052 |
-895 |
Mar18 |
170509 |
487.00 |
487.75 |
481.75 |
482.25 |
-4.75 |
3,326 |
16,960 |
+123 |
May18 |
170509 |
498.25 |
498.25 |
493.75 |
493.75 |
-4.75 |
400 |
3,356 |
+109 |
Total Volume and Open Interest |
99,246 |
421,376 |
-1,786 |
Wheat(KCBT) |
May17 |
170509 |
427.00 |
436.75 |
427.00 |
427.00 |
-5.50 |
10 |
8 |
-34 |
Jul17 |
170509 |
444.00 |
445.25 |
438.50 |
438.75 |
-5.50 |
18,678 |
152,923 |
-574 |
Sep17 |
170509 |
461.25 |
462.50 |
456.00 |
456.25 |
-5.25 |
6,278 |
32,395 |
+162 |
Dec17 |
170509 |
485.25 |
487.00 |
479.75 |
480.25 |
-5.75 |
6,694 |
37,546 |
+650 |
Mar18 |
170509 |
499.75 |
500.50 |
494.25 |
494.75 |
-5.50 |
1,799 |
17,821 |
+40 |
May18 |
170509 |
505.75 |
505.75 |
505.50 |
505.50 |
-5.25 |
518 |
3,913 |
+8 |
Jul18 |
170509 |
521.00 |
521.00 |
516.50 |
516.50 |
-4.75 |
287 |
3,993 |
-14 |
Total Volume and Open Interest |
34,303 |
249,124 |
+250 |
Wheat(MGE) |
May17 |
170509 |
528.50 |
528.50 |
528.50 |
528.50 |
-4.25 |
0 |
124 |
+0 |
Jul17 |
170509 |
545.00 |
550.50 |
540.00 |
541.00 |
-3.75 |
2,432 |
31,019 |
-307 |
Sep17 |
170509 |
552.50 |
557.75 |
547.75 |
548.50 |
-3.75 |
801 |
11,661 |
+164 |
Dec17 |
170509 |
564.25 |
564.25 |
557.00 |
557.25 |
-3.25 |
411 |
10,141 |
+54 |
Mar18 |
170509 |
572.00 |
572.00 |
566.25 |
566.50 |
-2.00 |
57 |
5,208 |
+0 |
May18 |
170509 |
573.25 |
573.25 |
571.00 |
571.00 |
-2.00 |
41 |
2,619 |
-3 |
Total Volume and Open Interest |
3,762 |
61,538 |
-89 |
Oats(CBOT) |
May17 |
170509 |
250.00 |
251.00 |
250.00 |
250.00 |
-2.75 |
4 |
8 |
-4 |
Jul17 |
170509 |
248.25 |
249.75 |
245.00 |
245.75 |
-2.75 |
444 |
4,647 |
+39 |
Sep17 |
170509 |
228.00 |
231.25 |
228.00 |
228.00 |
-2.50 |
23 |
130 |
+10 |
Dec17 |
170509 |
225.00 |
225.00 |
222.75 |
223.25 |
-0.75 |
71 |
796 |
+18 |
Total Volume and Open Interest |
542 |
5,652 |
+63 |
Rough Rice(CBOT) |
May17 |
170509 |
9.65 |
9.69 |
9.65 |
9.65 |
-0.05 |
6 |
138 |
-19 |
Jul17 |
170509 |
9.94 |
9.95 |
9.86 |
9.87 |
-0.07 |
209 |
10,164 |
+30 |
Sep17 |
170509 |
10.16 |
10.21 |
10.13 |
10.13 |
-0.07 |
7 |
672 |
-1 |
Nov17 |
170509 |
10.38 |
10.43 |
10.38 |
10.38 |
-0.06 |
3 |
65 |
+0 |
Total Volume and Open Interest |
225 |
11,041 |
+10 |
Live Cattle(CME) |
Jun17 |
170509 |
128.000 |
129.630 |
124.785 |
124.980 |
-2.805 |
47,538 |
140,097 |
-10,243 |
Aug17 |
170509 |
123.500 |
124.930 |
120.250 |
120.650 |
-2.600 |
40,203 |
121,104 |
+6,183 |
Oct17 |
170509 |
119.150 |
120.150 |
116.080 |
116.385 |
-2.695 |
25,606 |
94,243 |
+3,622 |
Dec17 |
170509 |
118.700 |
119.885 |
115.700 |
116.200 |
-2.500 |
9,949 |
41,496 |
+1,050 |
Feb18 |
170509 |
118.980 |
119.730 |
115.900 |
116.135 |
-2.765 |
3,836 |
15,443 |
+505 |
Apr18 |
170509 |
117.035 |
118.035 |
114.285 |
114.750 |
-2.385 |
1,058 |
7,211 |
-68 |
Total Volume and Open Interest |
128,414 |
422,915 |
+1,068 |
Feeder Cattle(CME) |
May17 |
170509 |
148.900 |
150.150 |
143.800 |
144.535 |
-3.765 |
2,361 |
6,457 |
-331 |
Aug17 |
170509 |
156.830 |
158.800 |
152.150 |
152.150 |
-4.500 |
5,782 |
32,979 |
+118 |
Sep17 |
170509 |
156.235 |
158.080 |
151.450 |
151.450 |
-4.500 |
2,757 |
10,410 |
-42 |
Oct17 |
170509 |
154.185 |
156.000 |
149.685 |
149.685 |
-4.500 |
1,848 |
4,898 |
+35 |
Nov17 |
170509 |
151.750 |
153.130 |
146.950 |
146.950 |
-4.500 |
538 |
2,099 |
+3 |
Jan18 |
170509 |
144.000 |
145.600 |
139.200 |
139.200 |
-4.500 |
280 |
1,704 |
+17 |
Mar18 |
170509 |
141.200 |
142.400 |
135.800 |
135.800 |
-4.200 |
77 |
198 |
-5 |
Total Volume and Open Interest |
13,643 |
58,745 |
-205 |
Lean Hogs(CME) |
May17 |
170509 |
70.300 |
70.650 |
70.100 |
70.300 |
+0.400 |
243 |
1,764 |
-80 |
Jun17 |
170509 |
77.600 |
78.430 |
77.180 |
77.385 |
unch |
23,621 |
63,971 |
-6,340 |
Jul17 |
170509 |
77.450 |
78.250 |
77.250 |
77.500 |
+0.270 |
16,081 |
38,144 |
+1,730 |
Aug17 |
170509 |
77.480 |
78.080 |
77.330 |
77.785 |
+0.435 |
8,294 |
37,428 |
+1,516 |
Oct17 |
170509 |
67.700 |
68.000 |
67.330 |
67.535 |
-0.100 |
4,182 |
40,272 |
-109 |
Dec17 |
170509 |
62.150 |
62.430 |
61.785 |
61.900 |
-0.300 |
1,631 |
19,353 |
+32 |
Feb18 |
170509 |
66.830 |
66.950 |
66.550 |
66.785 |
-0.065 |
1,244 |
6,488 |
+326 |
Apr18 |
170509 |
69.850 |
69.950 |
69.700 |
69.830 |
-0.055 |
785 |
4,956 |
+177 |
Total Volume and Open Interest |
56,278 |
215,016 |
-2,664 |
Class III Milk(CME) |
May17 |
170509 |
15.55 |
15.57 |
15.46 |
15.52 |
-0.03 |
483 |
4,612 |
-191 |
Jun17 |
170509 |
15.91 |
15.92 |
15.72 |
15.87 |
+0.01 |
528 |
5,427 |
+18 |
Jul17 |
170509 |
16.40 |
16.40 |
16.20 |
16.30 |
-0.03 |
186 |
3,702 |
+22 |
Aug17 |
170509 |
16.70 |
16.77 |
16.65 |
16.69 |
-0.05 |
134 |
3,166 |
+3 |
Sep17 |
170509 |
16.98 |
17.00 |
16.93 |
16.97 |
-0.02 |
85 |
3,087 |
+16 |
Oct17 |
170509 |
16.85 |
16.93 |
16.85 |
16.92 |
+0.04 |
52 |
2,492 |
+14 |
Nov17 |
170509 |
16.74 |
16.75 |
16.73 |
16.73 |
-0.01 |
32 |
2,206 |
+18 |
Dec17 |
170509 |
16.55 |
16.60 |
16.55 |
16.55 |
unch |
28 |
2,160 |
+11 |
Jan18 |
170509 |
16.40 |
16.40 |
16.39 |
16.40 |
-0.02 |
15 |
673 |
+12 |
Feb18 |
170509 |
16.40 |
16.40 |
16.40 |
16.40 |
unch |
1 |
653 |
-1 |
Mar18 |
170509 |
16.40 |
16.40 |
16.40 |
16.40 |
unch |
1 |
584 |
-1 |
Apr18 |
170509 |
16.29 |
16.30 |
16.24 |
16.29 |
unch |
1 |
385 |
+1 |
May18 |
170509 |
16.30 |
16.30 |
16.27 |
16.27 |
unch |
0 |
356 |
+0 |
Total Volume and Open Interest |
1,563 |
30,303 |
-72 |
Cocoa(ICE) |
May17 |
170509 |
1990 |
1990 |
1990 |
1990 |
+35 |
0 |
27 |
-11 |
Jul17 |
170509 |
1969 |
1971 |
1926 |
1960 |
+5 |
19,955 |
157,185 |
-2,460 |
Sep17 |
170509 |
1975 |
1980 |
1937 |
1971 |
+8 |
7,424 |
60,646 |
-1,491 |
Dec17 |
170509 |
1992 |
1998 |
1959 |
1989 |
+8 |
4,683 |
35,672 |
+1,226 |
Mar18 |
170509 |
2017 |
2024 |
1988 |
2014 |
+7 |
2,908 |
23,658 |
-12 |
May18 |
170509 |
2032 |
2039 |
2006 |
2031 |
+7 |
1,693 |
10,561 |
-65 |
Jul18 |
170509 |
2048 |
2057 |
2045 |
2049 |
+7 |
783 |
6,795 |
-231 |
Total Volume and Open Interest |
40,587 |
306,627 |
-3,522 |
Coffee "C"(ICE) |
May17 |
170509 |
132.80 |
132.80 |
132.80 |
132.80 |
-1.75 |
6 |
7 |
-6 |
Jul17 |
170509 |
136.85 |
137.00 |
134.80 |
135.15 |
-1.75 |
14,277 |
107,221 |
-495 |
Sep17 |
170509 |
138.95 |
139.30 |
137.10 |
137.50 |
-1.70 |
6,133 |
37,569 |
-1,237 |
Dec17 |
170509 |
142.50 |
142.65 |
140.45 |
140.85 |
-1.80 |
4,400 |
32,188 |
+108 |
Mar18 |
170509 |
145.95 |
146.10 |
143.90 |
144.25 |
-1.85 |
1,618 |
13,508 |
+300 |
May18 |
170509 |
148.15 |
148.30 |
146.45 |
146.45 |
-1.90 |
391 |
5,756 |
+147 |
Total Volume and Open Interest |
26,964 |
205,266 |
-1,131 |
Orange Juice(ICE) |
May17 |
170509 |
147.90 |
147.90 |
147.90 |
147.90 |
-1.20 |
0 |
47 |
+0 |
Jul17 |
170509 |
150.55 |
151.65 |
146.85 |
148.40 |
-0.25 |
705 |
8,086 |
-23 |
Sep17 |
170509 |
149.70 |
149.70 |
145.40 |
146.65 |
-0.55 |
193 |
1,445 |
-74 |
Nov17 |
170509 |
147.50 |
147.50 |
145.25 |
146.40 |
-0.55 |
57 |
840 |
+27 |
Jan18 |
170509 |
146.85 |
146.85 |
145.35 |
146.40 |
-0.45 |
13 |
294 |
+1 |
Mar18 |
170509 |
147.00 |
147.95 |
147.00 |
147.95 |
+0.05 |
5 |
58 |
+2 |
Total Volume and Open Interest |
973 |
10,800 |
-67 |
Sugar #11(ICE) |
Jul17 |
170509 |
15.47 |
15.73 |
15.36 |
15.44 |
+0.06 |
44,225 |
383,643 |
-4,562 |
Oct17 |
170509 |
15.76 |
16.00 |
15.68 |
15.76 |
+0.08 |
22,120 |
162,157 |
+2,305 |
Mar18 |
170509 |
16.42 |
16.58 |
16.30 |
16.39 |
+0.07 |
8,595 |
116,481 |
+876 |
May18 |
170509 |
16.45 |
16.52 |
16.27 |
16.36 |
+0.05 |
4,371 |
38,732 |
+435 |
Jul18 |
170509 |
16.36 |
16.54 |
16.30 |
16.38 |
+0.04 |
1,475 |
21,110 |
+266 |
Oct18 |
170509 |
16.59 |
16.68 |
16.47 |
16.53 |
unch |
506 |
28,178 |
+109 |
Mar19 |
170509 |
16.92 |
16.97 |
16.80 |
16.83 |
-0.04 |
205 |
13,297 |
+14 |
May19 |
170509 |
16.82 |
16.84 |
16.71 |
16.73 |
-0.05 |
46 |
4,078 |
-11 |
Total Volume and Open Interest |
81,620 |
774,872 |
-572 |
London Cocoa(LCE) |
May17 |
170509 |
1499 |
1509 |
1483 |
1495 |
-3 |
5,015 |
23,056 |
-401 |
Jul17 |
170509 |
1531 |
1543 |
1510 |
1529 |
-1 |
20,441 |
104,190 |
+1,510 |
Sep17 |
170509 |
1545 |
1558 |
1528 |
1544 |
-1 |
5,416 |
41,203 |
+298 |
Dec17 |
170509 |
1567 |
1577 |
1551 |
1563 |
-1 |
3,841 |
55,148 |
+630 |
Mar18 |
170509 |
1587 |
1595 |
1572 |
1581 |
-1 |
1,426 |
34,816 |
-51 |
May18 |
170509 |
1602 |
1609 |
1591 |
1596 |
-1 |
483 |
12,207 |
+24 |
Jul18 |
170509 |
1621 |
1621 |
1610 |
1612 |
unch |
406 |
8,389 |
+121 |
Total Volume and Open Interest |
37,268 |
287,653 |
+2,111 |
London Sugar(LCE) |
Aug17 |
170509 |
445.00 |
450.30 |
443.60 |
445.50 |
+2.70 |
4,180 |
42,622 |
-199 |
Oct17 |
170509 |
432.70 |
438.30 |
431.70 |
433.20 |
+2.40 |
1,666 |
22,805 |
+287 |
Dec17 |
170509 |
431.90 |
436.80 |
431.20 |
432.50 |
+2.30 |
450 |
9,174 |
+152 |
Mar18 |
170509 |
435.00 |
439.00 |
434.30 |
435.70 |
+1.90 |
339 |
5,649 |
-6 |
May18 |
170509 |
437.70 |
441.40 |
437.00 |
438.30 |
+1.70 |
181 |
2,834 |
+24 |
Total Volume and Open Interest |
6,874 |
85,170 |
+300 |
Cotton(ICE) |
May17 |
170508 |
77.48 |
77.48 |
76.78 |
76.78 |
-2.98 |
13 |
23 |
-17 |
Jul17 |
170509 |
77.19 |
77.82 |
77.07 |
77.43 |
+0.24 |
15,226 |
139,713 |
-2,161 |
Oct17 |
170509 |
74.19 |
74.35 |
74.15 |
74.35 |
-0.44 |
1 |
82 |
+0 |
Dec17 |
170509 |
73.35 |
73.67 |
72.96 |
73.04 |
-0.29 |
5,025 |
105,928 |
+187 |
Mar18 |
170509 |
73.20 |
73.36 |
72.63 |
72.71 |
-0.39 |
550 |
10,522 |
+179 |
May18 |
170509 |
73.50 |
73.50 |
72.70 |
72.78 |
-0.48 |
141 |
1,218 |
+23 |
Total Volume and Open Interest |
21,144 |
261,375 |
-1,653 |
Lumber(CME) |
May17 |
170509 |
381.0 |
383.0 |
377.5 |
379.7 |
-1.5 |
167 |
678 |
-105 |
Jul17 |
170509 |
387.5 |
388.0 |
384.0 |
384.4 |
-3.1 |
304 |
3,741 |
-31 |
Sep17 |
170509 |
386.5 |
386.5 |
382.5 |
383.3 |
-2.8 |
135 |
768 |
+28 |
Nov17 |
170509 |
378.6 |
378.6 |
375.7 |
375.9 |
-2.7 |
8 |
311 |
+4 |
Total Volume and Open Interest |
614 |
5,591 |
-104 |
Crude Oil(NYM) |
Jun17 |
170509 |
46.49 |
46.78 |
45.53 |
45.88 |
-0.55 |
1,021,610 |
541,514 |
-35,908 |
Jul17 |
170509 |
46.92 |
47.17 |
45.92 |
46.27 |
-0.57 |
296,715 |
336,090 |
+32,008 |
Aug17 |
170509 |
47.25 |
47.52 |
46.27 |
46.62 |
-0.57 |
85,578 |
119,664 |
+3,462 |
Sep17 |
170509 |
47.59 |
47.80 |
46.57 |
46.92 |
-0.58 |
77,200 |
181,846 |
-5,370 |
Oct17 |
170509 |
47.82 |
48.08 |
46.87 |
47.20 |
-0.59 |
29,575 |
90,038 |
+1,697 |
Nov17 |
170509 |
48.04 |
48.33 |
47.18 |
47.48 |
-0.59 |
20,036 |
61,689 |
+1,024 |
Dec17 |
170509 |
48.35 |
48.60 |
47.36 |
47.73 |
-0.58 |
108,100 |
275,875 |
+1,983 |
Jan18 |
170509 |
48.49 |
48.68 |
47.70 |
47.94 |
-0.56 |
12,755 |
71,844 |
+980 |
Feb18 |
170509 |
48.70 |
48.70 |
48.09 |
48.09 |
-0.54 |
9,575 |
35,734 |
-2,488 |
Mar18 |
170509 |
48.87 |
48.87 |
47.95 |
48.19 |
-0.52 |
9,774 |
50,649 |
+320 |
Apr18 |
170509 |
48.63 |
48.82 |
47.97 |
48.25 |
-0.50 |
2,933 |
20,066 |
+421 |
May18 |
170509 |
48.29 |
49.00 |
48.29 |
48.29 |
-0.49 |
2,152 |
16,857 |
-174 |
Jun18 |
170509 |
48.86 |
48.93 |
47.94 |
48.32 |
-0.47 |
20,679 |
98,003 |
-900 |
Jul18 |
170509 |
48.32 |
48.32 |
48.32 |
48.32 |
-0.46 |
540 |
15,040 |
+115 |
Aug18 |
170509 |
48.32 |
48.32 |
48.32 |
48.32 |
-0.45 |
638 |
9,653 |
+250 |
Sep18 |
170509 |
48.33 |
48.33 |
48.33 |
48.33 |
-0.45 |
1,868 |
24,680 |
+478 |
Total Volume and Open Interest |
1,748,544 |
2,239,287 |
-911 |
e-miNY Crude Oil(NYM) |
Jun17 |
170509 |
46.500 |
46.775 |
45.525 |
45.875 |
-0.550 |
26,825 |
2,856 |
-827 |
Jul17 |
170509 |
46.900 |
47.150 |
45.950 |
46.275 |
-0.575 |
909 |
1,000 |
+132 |
Aug17 |
170509 |
47.300 |
47.600 |
46.500 |
46.625 |
-0.575 |
92 |
137 |
+10 |
Sep17 |
170509 |
47.925 |
47.925 |
46.925 |
46.925 |
-0.575 |
105 |
252 |
+43 |
Oct17 |
170509 |
47.375 |
47.550 |
47.200 |
47.200 |
-0.600 |
97 |
57 |
+42 |
Nov17 |
170509 |
47.750 |
47.825 |
47.475 |
47.475 |
-0.600 |
47 |
146 |
+7 |
Dec17 |
170509 |
48.175 |
48.175 |
47.500 |
47.725 |
-0.575 |
54 |
288 |
+11 |
Jan18 |
170509 |
48.175 |
48.175 |
47.950 |
47.950 |
-0.550 |
4 |
39 |
+0 |
Feb18 |
170509 |
48.100 |
48.100 |
48.100 |
48.100 |
-0.525 |
18 |
55 |
+6 |
Mar18 |
170509 |
48.725 |
48.725 |
48.200 |
48.200 |
-0.500 |
18 |
16 |
+6 |
Total Volume and Open Interest |
28,177 |
5,066 |
-572 |
NY Harbor ULSD(NYM) |
Jun17 |
170509 |
145.90 |
146.72 |
143.33 |
144.21 |
-1.35 |
74,671 |
126,436 |
-1,971 |
Jul17 |
170509 |
146.69 |
147.19 |
143.89 |
144.73 |
-1.33 |
37,027 |
88,658 |
+1,909 |
Aug17 |
170509 |
147.00 |
147.89 |
144.60 |
145.44 |
-1.31 |
28,311 |
32,476 |
+2,018 |
Sep17 |
170509 |
148.20 |
148.69 |
145.70 |
146.50 |
-1.33 |
18,578 |
33,130 |
+415 |
Oct17 |
170509 |
149.33 |
149.88 |
147.25 |
147.65 |
-1.37 |
9,373 |
14,509 |
+593 |
Nov17 |
170509 |
150.38 |
150.64 |
148.36 |
148.77 |
-1.40 |
5,220 |
15,673 |
+233 |
Dec17 |
170509 |
151.42 |
151.86 |
148.98 |
149.74 |
-1.43 |
15,099 |
66,131 |
+586 |
Jan18 |
170509 |
152.06 |
152.06 |
150.28 |
150.76 |
-1.46 |
2,179 |
11,628 |
-254 |
Feb18 |
170509 |
152.74 |
152.74 |
150.99 |
151.44 |
-1.49 |
1,147 |
4,636 |
+220 |
Mar18 |
170509 |
152.54 |
152.54 |
151.33 |
151.64 |
-1.54 |
2,342 |
7,125 |
-582 |
Apr18 |
170509 |
151.93 |
151.93 |
151.09 |
151.09 |
-1.62 |
573 |
3,412 |
+14 |
May18 |
170509 |
151.94 |
151.94 |
150.96 |
150.96 |
-1.68 |
378 |
2,339 |
-12 |
Jun18 |
170509 |
152.82 |
152.82 |
150.62 |
151.12 |
-1.72 |
3,515 |
16,666 |
+546 |
Jul18 |
170509 |
152.00 |
152.14 |
151.58 |
151.58 |
-1.73 |
245 |
914 |
+25 |
Total Volume and Open Interest |
199,907 |
440,784 |
+4,090 |
RBOB Gasoline(NYM) |
Jun17 |
170509 |
152.34 |
152.96 |
148.35 |
148.95 |
-2.83 |
67,873 |
128,610 |
-6,843 |
Jul17 |
170509 |
152.55 |
153.20 |
148.78 |
149.32 |
-2.73 |
38,004 |
85,624 |
+2,235 |
Aug17 |
170509 |
152.08 |
152.70 |
148.57 |
149.10 |
-2.54 |
19,112 |
30,618 |
+480 |
Sep17 |
170509 |
150.78 |
151.42 |
147.56 |
148.06 |
-2.36 |
16,957 |
41,189 |
-118 |
Oct17 |
170509 |
139.81 |
139.90 |
137.06 |
137.18 |
-2.22 |
9,576 |
35,108 |
+637 |
Nov17 |
170509 |
136.85 |
136.89 |
135.00 |
135.09 |
-2.16 |
4,638 |
21,357 |
+121 |
Dec17 |
170509 |
135.50 |
136.41 |
132.99 |
133.57 |
-2.11 |
7,342 |
37,545 |
+200 |
Jan18 |
170509 |
134.93 |
134.93 |
133.47 |
133.54 |
-2.03 |
986 |
6,975 |
+192 |
Feb18 |
170509 |
134.46 |
136.13 |
134.46 |
134.46 |
-1.99 |
547 |
2,749 |
+131 |
Mar18 |
170509 |
136.38 |
138.02 |
136.38 |
136.38 |
-1.93 |
604 |
3,447 |
+365 |
Total Volume and Open Interest |
167,342 |
415,455 |
-2,033 |
e-miNY RBOB Gasoline(NYM) |
Jun17 |
170509 |
149.00 |
149.00 |
149.00 |
149.00 |
-2.80 |
0 |
1 |
+0 |
Jul17 |
170509 |
149.30 |
149.32 |
149.30 |
149.30 |
-2.80 |
|
|
|
Aug17 |
170509 |
149.10 |
149.10 |
149.10 |
149.10 |
-2.50 |
|
|
|
Sep17 |
170509 |
148.10 |
148.10 |
148.06 |
148.10 |
-2.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun17 |
170509 |
3.178 |
3.246 |
3.173 |
3.227 |
+0.055 |
150,649 |
257,186 |
-4,844 |
Jul17 |
170509 |
3.262 |
3.327 |
3.257 |
3.315 |
+0.058 |
70,123 |
227,460 |
+11,479 |
Aug17 |
170509 |
3.294 |
3.359 |
3.291 |
3.349 |
+0.058 |
23,358 |
99,455 |
+1,792 |
Sep17 |
170509 |
3.289 |
3.343 |
3.282 |
3.333 |
+0.054 |
21,419 |
125,634 |
-288 |
Oct17 |
170509 |
3.301 |
3.367 |
3.300 |
3.355 |
+0.053 |
26,617 |
172,642 |
+2,006 |
Nov17 |
170509 |
3.364 |
3.416 |
3.358 |
3.405 |
+0.050 |
12,314 |
53,204 |
-84 |
Dec17 |
170509 |
3.483 |
3.537 |
3.482 |
3.527 |
+0.049 |
8,225 |
73,364 |
-851 |
Jan18 |
170509 |
3.560 |
3.609 |
3.558 |
3.601 |
+0.049 |
17,921 |
101,312 |
+920 |
Feb18 |
170509 |
3.524 |
3.572 |
3.524 |
3.566 |
+0.047 |
6,261 |
40,364 |
-599 |
Mar18 |
170509 |
3.465 |
3.485 |
3.441 |
3.478 |
+0.043 |
8,601 |
62,092 |
+571 |
Apr18 |
170509 |
2.931 |
2.941 |
2.921 |
2.939 |
+0.022 |
9,287 |
94,576 |
+564 |
May18 |
170509 |
2.870 |
2.878 |
2.862 |
2.877 |
+0.018 |
4,250 |
31,652 |
+381 |
Jun18 |
170509 |
2.894 |
2.903 |
2.893 |
2.903 |
+0.017 |
1,686 |
18,682 |
+457 |
Jul18 |
170509 |
2.923 |
2.931 |
2.923 |
2.929 |
+0.016 |
794 |
20,684 |
+363 |
Aug18 |
170509 |
2.929 |
2.935 |
2.929 |
2.935 |
+0.016 |
590 |
18,405 |
+84 |
Sep18 |
170509 |
2.897 |
2.910 |
2.897 |
2.910 |
+0.016 |
323 |
16,001 |
+75 |
Total Volume and Open Interest |
368,975 |
1,530,869 |
+14,187 |
Brent Crude Oil(ICE) |
Jul17 |
170509 |
49.44 |
49.72 |
48.39 |
48.73 |
-0.61 |
530,438 |
566,370 |
+1,775 |
Aug17 |
170509 |
49.81 |
50.13 |
48.78 |
49.11 |
-0.64 |
261,530 |
344,641 |
+27,906 |
Sep17 |
170509 |
50.11 |
50.40 |
49.06 |
49.38 |
-0.64 |
166,291 |
259,751 |
+12,056 |
Oct17 |
170509 |
50.32 |
50.57 |
49.29 |
49.61 |
-0.63 |
76,002 |
145,090 |
-4,246 |
Nov17 |
170509 |
50.51 |
50.76 |
49.50 |
49.82 |
-0.61 |
53,445 |
94,146 |
-1,371 |
Dec17 |
170509 |
50.69 |
50.95 |
49.70 |
50.03 |
-0.58 |
207,991 |
308,874 |
+4,581 |
Jan18 |
170509 |
50.61 |
51.04 |
49.85 |
50.18 |
-0.56 |
18,067 |
49,465 |
-798 |
Feb18 |
170509 |
50.98 |
51.09 |
49.97 |
50.31 |
-0.53 |
13,784 |
39,798 |
+217 |
Mar18 |
170509 |
51.06 |
51.20 |
50.07 |
50.42 |
-0.50 |
18,845 |
43,788 |
+917 |
Apr18 |
170509 |
50.50 |
50.50 |
50.50 |
50.50 |
-0.47 |
3,508 |
20,990 |
+113 |
May18 |
170509 |
50.60 |
50.60 |
50.56 |
50.56 |
-0.45 |
2,519 |
20,405 |
-167 |
Jun18 |
170509 |
51.17 |
51.30 |
50.24 |
50.60 |
-0.43 |
39,315 |
95,728 |
-855 |
Jul18 |
170509 |
50.65 |
50.65 |
50.65 |
50.65 |
-0.42 |
2,168 |
16,013 |
+242 |
Aug18 |
170509 |
51.15 |
51.15 |
50.70 |
50.70 |
-0.41 |
896 |
14,954 |
-67 |
Total Volume and Open Interest |
1,501,643 |
2,507,480 |
+45,840 |
Gas Oil(ICE) |
May17 |
170509 |
437.25 |
440.25 |
430.50 |
433.50 |
+3.50 |
42,781 |
65,449 |
-12,729 |
Jun17 |
170509 |
439.00 |
441.75 |
431.25 |
434.50 |
+3.25 |
136,495 |
170,894 |
-3,394 |
Jul17 |
170509 |
440.50 |
443.25 |
432.75 |
436.25 |
+2.75 |
68,792 |
113,409 |
+2,708 |
Aug17 |
170509 |
443.00 |
445.50 |
435.25 |
438.50 |
+2.50 |
23,377 |
52,281 |
+2,532 |
Sep17 |
170509 |
445.25 |
447.75 |
437.50 |
441.00 |
+2.25 |
22,415 |
58,505 |
+649 |
Oct17 |
170509 |
448.25 |
451.25 |
442.00 |
444.00 |
+2.00 |
16,103 |
45,747 |
+904 |
Nov17 |
170509 |
450.00 |
452.75 |
444.00 |
445.75 |
+1.75 |
6,703 |
25,658 |
+2,244 |
Dec17 |
170509 |
451.50 |
454.00 |
443.75 |
447.25 |
+1.75 |
41,541 |
93,105 |
-935 |
Jan18 |
170509 |
452.25 |
456.00 |
448.50 |
449.50 |
+1.50 |
2,920 |
18,963 |
-39 |
Feb18 |
170509 |
456.75 |
456.75 |
450.25 |
451.75 |
+1.50 |
2,508 |
11,181 |
+443 |
Total Volume and Open Interest |
397,095 |
854,962 |
-3,909 |
Ethanol(CBOT) |
Jun17 |
170509 |
1.480 |
1.484 |
1.448 |
1.451 |
-0.031 |
936 |
2,138 |
-394 |
Jul17 |
170509 |
1.486 |
1.488 |
1.458 |
1.458 |
-0.030 |
346 |
688 |
+195 |
Aug17 |
170509 |
1.485 |
1.485 |
1.463 |
1.463 |
-0.025 |
13 |
491 |
-4 |
Sep17 |
170509 |
1.473 |
1.473 |
1.465 |
1.465 |
-0.022 |
50 |
196 |
+26 |
Oct17 |
170509 |
1.461 |
1.461 |
1.461 |
1.461 |
-0.021 |
1 |
157 |
+0 |
Nov17 |
170509 |
1.450 |
1.450 |
1.450 |
1.450 |
-0.020 |
13 |
98 |
-2 |
Dec17 |
170509 |
1.445 |
1.445 |
1.445 |
1.445 |
-0.013 |
14 |
325 |
+0 |
Jan18 |
170509 |
1.445 |
1.445 |
1.445 |
1.445 |
-0.013 |
|
|
|
Total Volume and Open Interest |
1,373 |
4,096 |
-179 |
WTI Crude Oil(ICE) |
Jun17 |
170509 |
46.56 |
46.77 |
45.53 |
45.88 |
-0.55 |
89,999 |
78,256 |
-3,263 |
Jul17 |
170509 |
46.95 |
47.17 |
45.93 |
46.27 |
-0.57 |
118,344 |
77,248 |
+1,116 |
Aug17 |
170509 |
47.35 |
47.52 |
46.27 |
46.62 |
-0.57 |
55,250 |
42,744 |
+661 |
Sep17 |
170509 |
47.63 |
47.81 |
46.57 |
46.92 |
-0.58 |
32,227 |
45,629 |
-1,753 |
Oct17 |
170509 |
47.91 |
48.02 |
46.87 |
47.20 |
-0.59 |
9,824 |
20,329 |
-68 |
Nov17 |
170509 |
48.18 |
48.29 |
47.23 |
47.48 |
-0.59 |
5,842 |
6,375 |
-310 |
Dec17 |
170509 |
48.16 |
48.54 |
47.37 |
47.73 |
-0.58 |
35,034 |
119,387 |
+898 |
Jan18 |
170509 |
48.39 |
48.39 |
47.69 |
47.94 |
-0.56 |
1,365 |
8,568 |
+182 |
Feb18 |
170509 |
48.05 |
48.09 |
47.93 |
48.09 |
-0.54 |
754 |
4,420 |
+88 |
Mar18 |
170509 |
48.19 |
48.19 |
48.19 |
48.19 |
-0.52 |
880 |
9,831 |
+17 |
Apr18 |
170509 |
48.25 |
48.25 |
48.25 |
48.25 |
-0.50 |
312 |
2,330 |
-9 |
May18 |
170509 |
48.29 |
48.29 |
48.29 |
48.29 |
-0.49 |
232 |
1,235 |
+11 |
Jun18 |
170509 |
48.70 |
48.70 |
48.08 |
48.32 |
-0.47 |
3,958 |
35,573 |
+316 |
Jul18 |
170509 |
48.32 |
48.32 |
48.32 |
48.32 |
-0.46 |
5 |
458 |
+3 |
Aug18 |
170509 |
48.32 |
48.32 |
48.32 |
48.32 |
-0.45 |
5 |
1,509 |
-5 |
Sep18 |
170509 |
48.33 |
48.33 |
48.33 |
48.33 |
-0.45 |
42 |
2,104 |
-15 |
Total Volume and Open Interest |
365,530 |
601,493 |
+603 |
US Dollar Index(ICE) |
Jun17 |
170509 |
99.020 |
99.565 |
98.960 |
99.545 |
+0.610 |
24,976 |
72,842 |
+52 |
Sep17 |
170509 |
98.835 |
99.380 |
98.795 |
99.360 |
+0.605 |
218 |
1,607 |
+82 |
Dec17 |
170509 |
98.635 |
99.175 |
98.635 |
99.175 |
+0.605 |
13 |
601 |
+9 |
Total Volume and Open Interest |
25,215 |
75,146 |
+149 |
Australian Dollar(CME) |
Jun17 |
170509 |
73.80 |
73.92 |
73.23 |
73.31 |
-0.51 |
101,316 |
110,582 |
-2,855 |
Sep17 |
170509 |
73.78 |
73.82 |
73.15 |
73.22 |
-0.51 |
271 |
1,729 |
-75 |
Dec17 |
170509 |
73.38 |
73.69 |
73.12 |
73.15 |
-0.50 |
24 |
139 |
+12 |
Total Volume and Open Interest |
101,986 |
112,908 |
-2,913 |
British Pound(CME) |
Jun17 |
170509 |
129.55 |
129.76 |
129.18 |
129.40 |
-0.18 |
84,230 |
253,731 |
-10,531 |
Sep17 |
170509 |
129.96 |
130.08 |
129.53 |
129.76 |
-0.18 |
791 |
1,306 |
+306 |
Dec17 |
170509 |
130.30 |
130.38 |
129.89 |
130.13 |
-0.18 |
2 |
542 |
+1 |
Total Volume and Open Interest |
85,180 |
256,937 |
-10,232 |
Canadian Dollar(CME) |
Jun17 |
170509 |
73.05 |
73.19 |
72.75 |
72.93 |
-0.14 |
93,815 |
199,544 |
+2,472 |
Sep17 |
170509 |
73.19 |
73.30 |
72.86 |
73.05 |
-0.14 |
370 |
3,362 |
+76 |
Dec17 |
170509 |
73.37 |
73.42 |
73.05 |
73.19 |
-0.14 |
64 |
2,202 |
+47 |
Mar18 |
170509 |
73.33 |
73.56 |
73.20 |
73.33 |
-0.14 |
48 |
178 |
+47 |
Total Volume and Open Interest |
94,438 |
206,747 |
+2,699 |
Japanese Yen(CME) |
Jun17 |
170509 |
88.40 |
88.51 |
87.59 |
87.63 |
-0.96 |
134,681 |
190,957 |
-7,303 |
Sep17 |
170509 |
88.87 |
88.87 |
87.95 |
87.99 |
-0.97 |
265 |
2,649 |
+11 |
Dec17 |
170509 |
89.31 |
89.31 |
88.39 |
88.39 |
-1.00 |
1 |
209 |
+0 |
Total Volume and Open Interest |
135,646 |
194,560 |
-7,335 |
Swiss Franc(CME) |
Jun17 |
170509 |
100.35 |
100.46 |
99.32 |
99.36 |
-1.07 |
25,614 |
46,221 |
+170 |
Sep17 |
170509 |
101.03 |
101.03 |
99.93 |
99.95 |
-1.07 |
40 |
251 |
+40 |
Dec17 |
170509 |
100.58 |
100.58 |
100.58 |
100.58 |
-1.09 |
0 |
20 |
+0 |
Total Volume and Open Interest |
25,656 |
46,500 |
+211 |
EuroFX(CME) |
Jun17 |
170509 |
109.45 |
109.54 |
108.84 |
108.89 |
-0.65 |
180,179 |
412,945 |
+5,500 |
Sep17 |
170509 |
109.97 |
110.06 |
109.37 |
109.42 |
-0.65 |
1,033 |
3,763 |
+96 |
Dec17 |
170509 |
110.40 |
110.50 |
109.94 |
109.97 |
-0.66 |
57 |
687 |
-4 |
Total Volume and Open Interest |
183,328 |
419,626 |
+6,060 |
Mexican Peso(CME) |
May17 |
170509 |
520.38 |
526.38 |
520.38 |
520.38 |
-1.00 |
0 |
10 |
+0 |
Jun17 |
170509 |
517.00 |
520.25 |
515.75 |
517.63 |
-0.63 |
35,799 |
178,915 |
+1,271 |
Total Volume and Open Interest |
35,805 |
179,276 |
+1,272 |
Brazilian Real(CME) |
Jun17 |
170509 |
310.00 |
312.65 |
309.40 |
312.00 |
+1.15 |
1,294 |
22,799 |
-333 |
Jul17 |
170509 |
310.10 |
310.40 |
309.70 |
309.95 |
+1.15 |
0 |
4 |
+0 |
Aug17 |
170509 |
308.15 |
308.15 |
308.15 |
308.15 |
+1.10 |
|
|
|
Sep17 |
170509 |
306.30 |
306.30 |
306.30 |
306.30 |
+1.15 |
|
|
|
Total Volume and Open Interest |
1,294 |
22,803 |
-333 |
30-Year T-Bonds(CBOT) |
Jun17 |
170509 |
151~040 |
151~090 |
150~190 |
150~240 |
-0~180 |
235,910 |
654,079 |
+4,240 |
Sep17 |
170509 |
149~260 |
150~000 |
149~140 |
149~170 |
-0~180 |
749 |
1,769 |
-8 |
Dec17 |
170509 |
148~270 |
148~270 |
148~270 |
148~270 |
-0~180 |
|
|
|
Total Volume and Open Interest |
236,659 |
655,848 |
+4,232 |
10-Year T-Notes(CBOT) |
Jun17 |
170509 |
124~305 |
125~020 |
124~240 |
124~265 |
-0~075 |
1,320,832 |
3,275,933 |
-16,069 |
Sep17 |
170509 |
124~200 |
124~225 |
124~125 |
124~155 |
-0~080 |
6,369 |
19,718 |
+2,679 |
Dec17 |
170509 |
124~055 |
124~055 |
124~055 |
124~055 |
-0~080 |
|
|
|
Total Volume and Open Interest |
1,327,201 |
3,295,651 |
-13,390 |
5-Year T-Notes(CBOT) |
Jun17 |
170509 |
117~314 |
118~010 |
117~264 |
117~276 |
-0~052 |
710,051 |
3,177,581 |
-589 |
Sep17 |
170509 |
117~104 |
117~112 |
117~082 |
117~094 |
-0~054 |
430 |
20,289 |
+69 |
Dec17 |
170509 |
116~314 |
116~314 |
116~314 |
116~314 |
-0~054 |
|
|
|
Total Volume and Open Interest |
710,481 |
3,197,870 |
-520 |
2 Year T-Notes(CBOT) |
Jun17 |
170509 |
108~056 |
108~064 |
108~044 |
108~046 |
-0~014 |
229,727 |
1,362,364 |
-18,856 |
Sep17 |
170509 |
108~002 |
108~002 |
107~310 |
107~310 |
-0~020 |
1,144 |
4,584 |
+980 |
Dec17 |
170509 |
107~310 |
107~310 |
107~310 |
107~310 |
-0~020 |
|
|
|
Total Volume and Open Interest |
230,871 |
1,366,948 |
-17,876 |
Eurodollars(CME) |
Jun17 |
170509 |
98.700 |
98.725 |
98.695 |
98.715 |
+0.015 |
247,313 |
1,450,540 |
-572 |
Sep17 |
170509 |
98.570 |
98.595 |
98.565 |
98.585 |
+0.005 |
251,171 |
1,391,968 |
+3,802 |
Dec17 |
170509 |
98.485 |
98.505 |
98.480 |
98.495 |
unch |
303,861 |
1,646,443 |
+15,147 |
Mar18 |
170509 |
98.385 |
98.410 |
98.380 |
98.395 |
-0.005 |
184,782 |
1,087,449 |
+10,327 |
Jun18 |
170509 |
98.280 |
98.300 |
98.275 |
98.285 |
-0.010 |
240,922 |
994,986 |
-9,476 |
Sep18 |
170509 |
98.180 |
98.195 |
98.170 |
98.180 |
-0.015 |
171,034 |
869,954 |
+10,600 |
Dec18 |
170509 |
98.075 |
98.090 |
98.060 |
98.070 |
-0.020 |
249,485 |
1,382,765 |
-10,570 |
Mar19 |
170509 |
98.010 |
98.025 |
97.995 |
98.000 |
-0.025 |
154,411 |
730,862 |
+14,382 |
Jun19 |
170509 |
97.945 |
97.955 |
97.925 |
97.935 |
-0.025 |
126,146 |
665,871 |
-1,895 |
Sep19 |
170509 |
97.885 |
97.895 |
97.860 |
97.870 |
-0.030 |
109,524 |
615,417 |
+1,416 |
Dec19 |
170509 |
97.800 |
97.810 |
97.775 |
97.785 |
-0.030 |
151,487 |
695,381 |
+13,906 |
Mar20 |
170509 |
97.760 |
97.765 |
97.725 |
97.740 |
-0.030 |
94,035 |
394,615 |
+13,245 |
Jun20 |
170509 |
97.710 |
97.720 |
97.680 |
97.695 |
-0.030 |
56,671 |
255,718 |
-201 |
Sep20 |
170509 |
97.665 |
97.675 |
97.630 |
97.650 |
-0.030 |
40,036 |
201,565 |
+1,485 |
Dec20 |
170509 |
97.605 |
97.615 |
97.570 |
97.590 |
-0.030 |
46,213 |
311,616 |
+812 |
Mar21 |
170509 |
97.570 |
97.580 |
97.535 |
97.555 |
-0.025 |
38,602 |
115,548 |
-94 |
Jun21 |
170509 |
97.525 |
97.535 |
97.495 |
97.515 |
-0.025 |
29,394 |
129,327 |
+364 |
Sep21 |
170509 |
97.480 |
97.495 |
97.450 |
97.470 |
-0.025 |
27,325 |
73,740 |
-312 |
Total Volume and Open Interest |
2,612,629 |
13,394,424 |
+83,810 |
Ultra T-Bond(CBOT) |
Jun17 |
170509 |
160~27 |
161~01 |
160~08 |
160~17 |
-0~18 |
84,806 |
729,615 |
+2,410 |
Sep17 |
170509 |
159~16 |
159~22 |
159~16 |
159~16 |
-0~18 |
24 |
7,913 |
+0 |
Dec17 |
170509 |
158~16 |
158~16 |
158~16 |
158~16 |
-0~18 |
|
|
|
Total Volume and Open Interest |
84,830 |
737,528 |
+2,410 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170509 |
134~095 |
134~135 |
133~310 |
134~025 |
-0~115 |
77,517 |
344,289 |
-1,499 |
Sep17 |
170509 |
133~075 |
133~075 |
133~075 |
133~075 |
-0~125 |
|
|
|
Dec17 |
170509 |
133~075 |
133~075 |
133~075 |
133~075 |
-0~125 |
|
|
|
Total Volume and Open Interest |
77,517 |
344,289 |
-1,499 |
30 Day Federal Funds(CBOT) |
May17 |
170509 |
99.095 |
99.095 |
99.092 |
99.095 |
unch |
13,166 |
230,596 |
+531 |
Jun17 |
170509 |
98.980 |
98.985 |
98.980 |
98.980 |
-0.005 |
12,954 |
75,900 |
+2,148 |
Jul17 |
170509 |
98.885 |
98.900 |
98.885 |
98.890 |
-0.005 |
115,572 |
221,223 |
+19,390 |
Aug17 |
170509 |
98.875 |
98.880 |
98.865 |
98.870 |
-0.010 |
45,489 |
137,440 |
+17,385 |
Sep17 |
170509 |
98.830 |
98.835 |
98.825 |
98.830 |
-0.010 |
13,457 |
34,300 |
+5,997 |
Oct17 |
170509 |
98.755 |
98.755 |
98.740 |
98.745 |
-0.015 |
38,945 |
155,205 |
+7,696 |
Total Volume and Open Interest |
303,472 |
1,368,004 |
+56,318 |
Japanese Govt Bonds(SGX) |
Jun17 |
170508 |
151.00 |
151.00 |
150.81 |
150.85 |
-0.17 |
835 |
21,635 |
+582 |
Sep17 |
170508 |
150.85 |
150.85 |
150.85 |
150.85 |
-0.17 |
|
|
|
Dec17 |
170508 |
150.85 |
150.85 |
150.85 |
150.85 |
-0.17 |
|
|
|
Total Volume and Open Interest |
835 |
21,635 |
+582 |
Euro-Buxl(EUREX) |
Jun17 |
170509 |
166.12 |
166.20 |
164.92 |
165.14 |
-0.86 |
45,169 |
195,756 |
-2,552 |
Sep17 |
170509 |
163.80 |
163.80 |
163.10 |
163.30 |
-0.86 |
1,156 |
10,374 |
-577 |
Dec17 |
170509 |
161.60 |
161.60 |
161.60 |
161.60 |
-0.86 |
|
|
|
Total Volume and Open Interest |
46,325 |
206,130 |
-3,129 |
Euro-Bund(EUREX) |
Jun17 |
170509 |
160.47 |
160.48 |
160.11 |
160.29 |
-0.17 |
714,720 |
2,028,260 |
-8,986 |
Sep17 |
170509 |
162.00 |
162.06 |
161.76 |
161.96 |
-0.15 |
22,612 |
180,661 |
+19,769 |
Dec17 |
170509 |
159.02 |
159.02 |
159.02 |
159.02 |
-0.17 |
0 |
8 |
+0 |
Total Volume and Open Interest |
737,332 |
2,208,929 |
+10,783 |
Euro-Bobl(EUREX) |
Jun17 |
170509 |
131.35 |
131.40 |
131.24 |
131.35 |
unch |
518,096 |
1,408,915 |
+32,106 |
Sep17 |
170509 |
131.96 |
132.04 |
131.93 |
132.01 |
unch |
1,811 |
46,897 |
+11,963 |
Dec17 |
170509 |
131.05 |
131.05 |
131.05 |
131.05 |
unch |
|
|
|
Total Volume and Open Interest |
519,907 |
1,455,812 |
+44,069 |
Euro-Schatz(EUREX) |
Jun17 |
170509 |
112.09 |
112.12 |
112.07 |
112.11 |
+0.01 |
316,132 |
1,569,564 |
+123,385 |
Sep17 |
170509 |
111.97 |
111.97 |
111.97 |
111.97 |
+0.01 |
5 |
8,420 |
+1,849 |
Dec17 |
170509 |
112.91 |
112.91 |
112.91 |
112.91 |
+0.02 |
|
|
|
Total Volume and Open Interest |
316,137 |
1,577,984 |
+125,234 |
3-Mth Euribor(EUREX) |
Jun17 |
170509 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
103 |
34,286 |
+0 |
Sep17 |
170509 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
50 |
4,948 |
+0 |
Dec17 |
170509 |
100.275 |
100.280 |
100.275 |
100.280 |
unch |
50 |
6,879 |
+8 |
Total Volume and Open Interest |
263 |
72,993 |
-37 |
Long Gilt(LIFFE) |
Jun17 |
170509 |
127~10 |
127~11 |
126~22 |
126~31 |
-0~20 |
155,563 |
699,820 |
+4,465 |
Sep17 |
170509 |
125~26 |
125~26 |
125~26 |
125~26 |
-0~20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
155,563 |
699,822 |
+4,465 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170509 |
99.67 |
99.67 |
99.66 |
99.67 |
unch |
46,815 |
358,793 |
+3,009 |
Sep17 |
170509 |
99.62 |
99.63 |
99.61 |
99.62 |
unch |
27,004 |
440,411 |
-2,065 |
Dec17 |
170509 |
99.57 |
99.58 |
99.56 |
99.57 |
-0.01 |
55,826 |
412,475 |
-7,358 |
Mar18 |
170509 |
99.53 |
99.54 |
99.52 |
99.52 |
-0.01 |
51,958 |
354,903 |
-208 |
Jun18 |
170509 |
99.47 |
99.49 |
99.47 |
99.48 |
unch |
66,702 |
419,816 |
+9,384 |
Sep18 |
170509 |
99.43 |
99.44 |
99.41 |
99.42 |
-0.01 |
43,549 |
258,659 |
+2,963 |
Total Volume and Open Interest |
587,185 |
3,319,639 |
-10,002 |
3-Mth Euribor(LIFFE) |
Jun17 |
170509 |
100.330 |
100.330 |
100.325 |
100.325 |
unch |
35,777 |
413,926 |
-3,990 |
Sep17 |
170509 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
93,127 |
484,255 |
-10,843 |
Dec17 |
170509 |
100.275 |
100.285 |
100.270 |
100.275 |
unch |
96,117 |
373,908 |
-15,492 |
Total Volume and Open Interest |
875,768 |
4,161,650 |
-27,563 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170509 |
98.27 |
98.27 |
98.26 |
98.27 |
unch |
1,344 |
142,107 |
+667 |
Sep17 |
170509 |
98.27 |
98.28 |
98.25 |
98.27 |
unch |
19,472 |
192,133 |
+169 |
Dec17 |
170509 |
98.24 |
98.25 |
98.22 |
98.25 |
+0.01 |
21,405 |
213,163 |
+2,369 |
Mar18 |
170509 |
98.17 |
98.19 |
98.15 |
98.18 |
+0.01 |
15,753 |
137,025 |
-1,701 |
Jun18 |
170509 |
98.09 |
98.11 |
98.06 |
98.10 |
+0.01 |
9,092 |
118,433 |
+1,725 |
Sep18 |
170509 |
98.00 |
98.02 |
97.97 |
98.01 |
+0.01 |
8,158 |
88,557 |
+1,122 |
Dec18 |
170509 |
97.91 |
97.93 |
97.88 |
97.92 |
+0.01 |
3,450 |
57,072 |
-555 |
Mar19 |
170509 |
97.82 |
97.84 |
97.79 |
97.83 |
+0.01 |
4,585 |
37,679 |
-636 |
Jun19 |
170509 |
97.76 |
97.76 |
97.71 |
97.74 |
+0.01 |
930 |
11,129 |
+277 |
Sep19 |
170509 |
97.63 |
97.67 |
97.63 |
97.66 |
unch |
848 |
1,666 |
+781 |
Total Volume and Open Interest |
85,071 |
1,004,227 |
+4,237 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170509 |
97.30 |
97.33 |
97.26 |
97.29 |
-0.01 |
121,687 |
934,475 |
+2,390 |
Sep17 |
170509 |
97.29 |
97.29 |
97.29 |
97.29 |
-0.01 |
0 |
219 |
+0 |
Total Volume and Open Interest |
121,687 |
934,694 |
+2,390 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170509 |
98.08 |
98.09 |
98.04 |
98.08 |
unch |
176,413 |
913,543 |
-570 |
Sep17 |
170509 |
98.08 |
98.08 |
98.08 |
98.08 |
unch |
|
|
|
Total Volume and Open Interest |
176,413 |
913,543 |
-570 |
Gold(CMX) |
Jun17 |
170509 |
1226.6 |
1228.7 |
1214.3 |
1216.1 |
-11.0 |
275,886 |
272,648 |
-24,778 |
Aug17 |
170509 |
1229.7 |
1232.1 |
1217.8 |
1219.6 |
-11.0 |
25,271 |
80,946 |
+8,054 |
Oct17 |
170509 |
1233.4 |
1235.1 |
1221.7 |
1222.9 |
-11.0 |
1,580 |
7,822 |
+107 |
Dec17 |
170509 |
1236.5 |
1238.6 |
1224.5 |
1226.2 |
-11.0 |
5,099 |
56,238 |
+1,374 |
Feb18 |
170509 |
1241.2 |
1241.5 |
1228.3 |
1229.6 |
-11.0 |
291 |
7,725 |
+9 |
Apr18 |
170509 |
1245.0 |
1245.0 |
1231.4 |
1233.1 |
-11.0 |
141 |
2,402 |
-10 |
Jun18 |
170509 |
1242.0 |
1242.0 |
1235.6 |
1236.6 |
-11.0 |
644 |
4,946 |
+57 |
Aug18 |
170509 |
1240.3 |
1258.4 |
1240.3 |
1240.3 |
-11.0 |
4 |
307 |
+0 |
Oct18 |
170509 |
1244.1 |
1244.1 |
1244.1 |
1244.1 |
-11.0 |
0 |
22 |
+0 |
Dec18 |
170509 |
1247.8 |
1253.1 |
1247.6 |
1248.0 |
-11.0 |
12 |
5,910 |
+4 |
Feb19 |
170509 |
1251.9 |
1251.9 |
1251.9 |
1251.9 |
-11.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
309,014 |
443,343 |
-15,183 |
Silver(CMX) |
May17 |
170509 |
1614.5 |
1618.5 |
1600.8 |
1600.8 |
-19.1 |
193 |
299 |
-307 |
Jul17 |
170509 |
1623.5 |
1631.5 |
1606.0 |
1606.7 |
-19.1 |
88,650 |
146,315 |
+1,306 |
Sep17 |
170509 |
1629.5 |
1636.5 |
1612.5 |
1613.6 |
-19.2 |
1,793 |
14,232 |
+353 |
Dec17 |
170509 |
1645.0 |
1646.5 |
1622.5 |
1623.4 |
-19.4 |
1,627 |
25,805 |
+434 |
Mar18 |
170509 |
1633.5 |
1657.5 |
1633.5 |
1633.5 |
-19.7 |
80 |
823 |
+1 |
May18 |
170509 |
1640.9 |
1640.9 |
1640.9 |
1640.9 |
-19.7 |
0 |
311 |
+0 |
Jul18 |
170509 |
1648.4 |
1648.4 |
1648.4 |
1648.4 |
-19.7 |
3 |
258 |
+0 |
Total Volume and Open Interest |
92,593 |
190,305 |
+1,778 |
Platinum(NYMEX) |
Jul17 |
170509 |
919.4 |
920.5 |
900.0 |
900.9 |
-18.7 |
14,691 |
67,231 |
-201 |
Oct17 |
170509 |
923.4 |
923.7 |
904.0 |
904.2 |
-18.7 |
534 |
6,975 |
+282 |
Jan18 |
170509 |
920.0 |
921.0 |
908.0 |
908.0 |
-18.7 |
9 |
501 |
+4 |
Apr18 |
170509 |
912.4 |
935.8 |
912.4 |
912.4 |
-18.3 |
2 |
90 |
+0 |
Total Volume and Open Interest |
15,255 |
74,906 |
-44 |
Palladium(NYMEX) |
Jun17 |
170509 |
807.55 |
809.60 |
790.90 |
793.60 |
-11.95 |
5,800 |
30,741 |
-138 |
Sep17 |
170509 |
806.55 |
808.05 |
790.70 |
792.85 |
-12.05 |
1,240 |
6,368 |
+736 |
Dec17 |
170509 |
792.85 |
815.00 |
792.85 |
792.85 |
-12.10 |
17 |
155 |
+0 |
Total Volume and Open Interest |
7,059 |
37,267 |
+599 |
Copper(CMX) |
May17 |
170509 |
248.25 |
250.20 |
248.00 |
249.00 |
+0.45 |
521 |
3,745 |
-202 |
Jul17 |
170509 |
249.40 |
251.75 |
248.05 |
249.80 |
+0.45 |
80,662 |
124,270 |
-3,623 |
Sep17 |
170509 |
250.55 |
252.75 |
249.45 |
250.95 |
+0.40 |
8,971 |
32,371 |
+1,367 |
Dec17 |
170509 |
252.55 |
254.15 |
251.25 |
252.60 |
+0.35 |
2,607 |
40,018 |
-177 |
Mar18 |
170509 |
253.75 |
255.00 |
253.75 |
253.95 |
+0.35 |
560 |
12,060 |
+19 |
Total Volume and Open Interest |
93,955 |
242,217 |
-2,635 |
E-mini DJIA Index(CBOT) |
Jun17 |
170509 |
20943 |
20987 |
20875 |
20907 |
-34 |
95,622 |
121,284 |
-961 |
Sep17 |
170509 |
20898 |
20920 |
20840 |
20856 |
-35 |
60 |
429 |
-3 |
Dec17 |
170509 |
20808 |
20880 |
20808 |
20808 |
-35 |
2 |
40 |
+2 |
Mar18 |
170509 |
20778 |
20778 |
20778 |
20778 |
-35 |
|
|
|
Total Volume and Open Interest |
95,684 |
121,753 |
-962 |
S & P 500(CME) |
Jun17 |
170509 |
2395.40 |
2398.10 |
2392.70 |
2393.30 |
-1.70 |
3,243 |
69,478 |
+120 |
Sep17 |
170509 |
2390.80 |
2397.00 |
2388.00 |
2390.80 |
-1.70 |
0 |
247 |
+7 |
Dec17 |
170509 |
2388.50 |
2395.00 |
2386.00 |
2388.50 |
-2.00 |
0 |
50 |
+0 |
Mar18 |
170509 |
2386.50 |
2393.00 |
2384.00 |
2386.50 |
-2.00 |
|
|
|
Total Volume and Open Interest |
3,243 |
69,775 |
+127 |
S & P 500 E-Mini(Globex) |
Jun17 |
170509 |
2394.50 |
2400.00 |
2388.75 |
2393.25 |
-1.75 |
1,127,621 |
2,962,496 |
-5,996 |
Sep17 |
170509 |
2392.75 |
2397.50 |
2386.25 |
2390.75 |
-1.75 |
4,294 |
23,082 |
+835 |
Dec17 |
170509 |
2391.25 |
2394.75 |
2386.25 |
2388.50 |
-2.00 |
136 |
6,309 |
+20 |
Mar18 |
170509 |
2392.00 |
2392.00 |
2386.50 |
2386.50 |
-2.00 |
0 |
26 |
+0 |
Total Volume and Open Interest |
1,132,051 |
2,991,913 |
-5,141 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170509 |
5654.30 |
5687.80 |
5650.80 |
5676.30 |
+20.80 |
166,263 |
274,316 |
-825 |
Sep17 |
170509 |
5661.50 |
5692.30 |
5657.30 |
5682.00 |
+20.70 |
234 |
849 |
+12 |
Dec17 |
170509 |
5684.00 |
5686.50 |
5679.50 |
5686.50 |
+20.70 |
20 |
221 |
+7 |
Total Volume and Open Interest |
166,517 |
275,400 |
-806 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170509 |
1728.70 |
1733.70 |
1721.30 |
1725.90 |
-4.60 |
10,566 |
95,715 |
-423 |
Sep17 |
170509 |
1724.50 |
1730.50 |
1722.80 |
1724.50 |
-4.60 |
0 |
1 |
+0 |
Dec17 |
170509 |
1721.20 |
1721.20 |
1721.20 |
1721.20 |
-4.60 |
|
|
|
Total Volume and Open Interest |
10,566 |
95,716 |
-423 |
Volatility Index(CBOE) |
May17 |
170509 |
11.45 |
11.55 |
11.10 |
11.43 |
unch |
95,394 |
206,389 |
-2,060 |
Jun17 |
170509 |
12.47 |
12.50 |
12.25 |
12.48 |
unch |
62,917 |
179,427 |
+17,539 |
Jul17 |
170509 |
13.67 |
13.70 |
13.50 |
13.68 |
unch |
15,599 |
66,496 |
+540 |
Aug17 |
170509 |
14.38 |
14.40 |
14.20 |
14.33 |
unch |
10,969 |
41,031 |
-367 |
Total Volume and Open Interest |
196,292 |
556,178 |
+15,276 |
S & P 600(CME) |
Jun17 |
170509 |
847.40 |
847.40 |
847.40 |
847.40 |
+1.20 |
|
|
|
Sep17 |
170509 |
846.10 |
846.10 |
846.10 |
846.10 |
+1.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170509 |
1390.80 |
1395.10 |
1384.20 |
1389.40 |
-1.20 |
100,043 |
580,035 |
-983 |
Sep17 |
170509 |
1391.00 |
1391.00 |
1388.20 |
1388.20 |
-1.20 |
2 |
233 |
+0 |
Dec17 |
170509 |
1387.20 |
1387.20 |
1387.20 |
1387.20 |
-1.20 |
0 |
80 |
+0 |
Total Volume and Open Interest |
100,045 |
580,348 |
-983 |
Nikkei 225(CME) |
Jun17 |
170509 |
19930 |
20040 |
19860 |
19960 |
+35 |
5,361 |
39,708 |
+551 |
Sep17 |
170509 |
19910 |
20065 |
19885 |
19985 |
+40 |
29 |
218 |
+21 |
Total Volume and Open Interest |
5,390 |
39,926 |
+572 |
Nikkei 225(SGX) |
Jun17 |
170509 |
19890 |
19960 |
19885 |
19890 |
+45 |
18,702 |
215,024 |
+2,063 |
Sep17 |
170509 |
19870 |
19915 |
19855 |
19855 |
+45 |
6 |
1,165 |
+0 |
Dec17 |
170509 |
19735 |
19735 |
19735 |
19735 |
+40 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
18,708 |
229,599 |
+2,063 |
Nikkei 225 Mini(JPX) |
Jun17 |
170508 |
19470 |
19935 |
19450 |
19870 |
+390 |
529,255 |
453,823 |
+13,136 |
Sep17 |
170508 |
19430 |
19890 |
19410 |
19830 |
+390 |
5,411 |
15,941 |
+1,264 |
Dec17 |
170508 |
19305 |
19765 |
19280 |
19700 |
+400 |
211 |
2,709 |
-70 |
Total Volume and Open Interest |
561,528 |
558,414 |
+18,959 |
Nikkei 225(JPX) |
Jun17 |
170508 |
19470 |
19930 |
19450 |
19870 |
+390 |
39,596 |
345,699 |
-677 |
Sep17 |
170508 |
19420 |
19890 |
19410 |
19830 |
+390 |
255 |
16,662 |
+57 |
Dec17 |
170508 |
19320 |
19750 |
19320 |
19700 |
+400 |
14 |
36,942 |
+3 |
Total Volume and Open Interest |
39,872 |
462,244 |
-407 |
Nikkei 225(CME) Yen |
Jun17 |
170509 |
19910 |
20030 |
19845 |
19955 |
+40 |
23,742 |
85,712 |
+1,513 |
Sep17 |
170509 |
19915 |
19965 |
19830 |
19915 |
+40 |
0 |
51 |
+0 |
Dec17 |
170509 |
19805 |
19805 |
19805 |
19805 |
+40 |
|
|
|
Total Volume and Open Interest |
23,742 |
85,763 |
+1,513 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170509 |
19950 |
19950 |
19730 |
19950 |
+40 |
0 |
19 |
+0 |
Sep17 |
170509 |
19910 |
19910 |
19910 |
19910 |
+40 |
|
|
|
Dec17 |
170509 |
19800 |
19805 |
19800 |
19800 |
+40 |
|
|
|
Total Volume and Open Interest |
0 |
19 |
+0 |
CAC 40(EURONEXT) |
May17 |
170509 |
5371.0 |
5392.5 |
5360.5 |
5374.5 |
+14.5 |
109,512 |
423,387 |
-2,617 |
Jun17 |
170509 |
5322.5 |
5341.5 |
5315.0 |
5326.0 |
+14.5 |
4,332 |
38,674 |
+916 |
Jul17 |
170509 |
5315.0 |
5315.0 |
5315.0 |
5315.0 |
+14.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
113,848 |
472,699 |
-1,697 |
Hang Seng Index(HKFE) |
May17 |
170509 |
24440 |
24797 |
24407 |
24744 |
+293 |
110,359 |
134,786 |
-1,147 |
Jun17 |
170509 |
24230 |
24584 |
24206 |
24536 |
+295 |
873 |
22,039 |
+98 |
Total Volume and Open Interest |
111,618 |
161,769 |
-1,027 |
DAX(EUREX) |
Jun17 |
170509 |
12715.5 |
12792.5 |
12711.0 |
12772.5 |
+65.0 |
78,638 |
163,519 |
-1,960 |
Sep17 |
170509 |
12709.0 |
12783.5 |
12707.0 |
12764.0 |
+64.5 |
132 |
5,852 |
-53 |
Dec17 |
170509 |
12756.5 |
12772.0 |
12718.5 |
12755.5 |
+64.0 |
27 |
3,495 |
-6 |
Total Volume and Open Interest |
78,797 |
172,866 |
-2,019 |
Mini-DAX(EUREX) |
Jun17 |
170509 |
12718.0 |
12792.0 |
12710.0 |
12772.5 |
+65.0 |
21,638 |
13,004 |
-51 |
Sep17 |
170509 |
12724.0 |
12779.0 |
12703.0 |
12764.0 |
+64.5 |
98 |
603 |
+4 |
Dec17 |
170509 |
12710.0 |
12764.0 |
12710.0 |
12755.5 |
+64.0 |
36 |
64 |
+0 |
Total Volume and Open Interest |
21,772 |
13,671 |
-47 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170509 |
3608 |
3623 |
3597 |
3613 |
+12 |
1,063,238 |
4,063,725 |
+50,183 |
Sep17 |
170509 |
3604 |
3614 |
3589 |
3605 |
+13 |
820 |
49,785 |
+505 |
Dec17 |
170509 |
3594 |
3595 |
3592 |
3592 |
+13 |
1 |
34,565 |
-31 |
Total Volume and Open Interest |
1,064,059 |
4,148,075 |
+50,657 |
Swiss Market Index(EUREX) |
Jun17 |
170509 |
9023 |
9117 |
9018 |
9106 |
+90 |
36,174 |
196,424 |
+844 |
Sep17 |
170509 |
9008 |
9084 |
9008 |
9084 |
+90 |
13 |
4,257 |
+4 |
Dec17 |
170509 |
9057 |
9057 |
9057 |
9057 |
+91 |
0 |
117 |
+0 |
Total Volume and Open Interest |
36,187 |
200,798 |
+848 |
FT-SE 100(EURONEXT) |
Jun17 |
170509 |
7259.00 |
7311.00 |
7249.00 |
7297.50 |
+56.50 |
79,219 |
733,999 |
+2,174 |
Sep17 |
170509 |
7212.00 |
7242.50 |
7212.00 |
7233.50 |
+56.00 |
26 |
2,578 |
+11 |
Dec17 |
170509 |
7194.00 |
7194.00 |
7194.00 |
7194.00 |
+56.00 |
4 |
653 |
-1 |
Total Volume and Open Interest |
79,249 |
737,230 |
+2,184 |
SPI 200(SFE) |
Jun17 |
170509 |
5858.0 |
5869.0 |
5816.0 |
5826.0 |
-36.0 |
33,513 |
301,115 |
-2,209 |
Sep17 |
170509 |
5802.0 |
5802.0 |
5770.0 |
5771.0 |
-37.0 |
2 |
2,295 |
+0 |
Dec17 |
170509 |
5755.0 |
5755.0 |
5755.0 |
5755.0 |
-37.0 |
156 |
1,414 |
-44 |
Total Volume and Open Interest |
33,671 |
306,006 |
-2,258 |
FTSE MIB(ISE) |
Jun17 |
170509 |
21200.00 |
21345.00 |
21140.00 |
21185.00 |
+96.00 |
37,722 |
46,757 |
-1,571 |
Sep17 |
170509 |
21070.00 |
21225.00 |
21070.00 |
21098.00 |
+99.00 |
67 |
139 |
+11 |
Dec17 |
170509 |
20940.00 |
21090.00 |
20940.00 |
20978.00 |
+99.00 |
0 |
25 |
+0 |
Total Volume and Open Interest |
37,789 |
46,921 |
-1,560 |
KOSPI 200(KFE) |
Jun17 |
170509 |
300.25 |
301.55 |
300.05 |
300.80 |
unch |
161,117 |
292,409 |
+5,845 |
Sep17 |
170509 |
301.05 |
302.15 |
301.05 |
301.45 |
unch |
705 |
24,127 |
+541 |
Dec17 |
170509 |
301.15 |
301.15 |
301.15 |
301.15 |
unch |
28 |
17,650 |
+956 |
Total Volume and Open Interest |
161,851 |
353,665 |
+7,343 |
GSCI(CME) |
May17 |
170509 |
370.30 |
371.65 |
367.30 |
368.70 |
-2.05 |
1,711 |
11,266 |
-1,696 |
Jun17 |
170509 |
372.05 |
372.95 |
368.55 |
369.95 |
-2.10 |
1,705 |
2,987 |
+1,665 |
Jul17 |
170509 |
371.40 |
371.40 |
371.40 |
371.40 |
-2.10 |
|
|
|
Total Volume and Open Interest |
3,416 |
14,253 |
-31 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|