|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 11, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170511 |
962.50 |
965.00 |
955.00 |
956.00 |
-5.75 |
449 |
396 |
-213 |
Jul17 |
170511 |
971.00 |
975.75 |
963.00 |
966.25 |
-4.00 |
102,475 |
361,547 |
-2,950 |
Aug17 |
170511 |
972.25 |
976.50 |
964.50 |
968.00 |
-3.25 |
8,931 |
33,296 |
-9 |
Sep17 |
170511 |
969.25 |
973.00 |
962.00 |
965.25 |
-3.00 |
4,267 |
12,763 |
+28 |
Nov17 |
170511 |
967.50 |
971.50 |
960.75 |
964.00 |
-2.75 |
38,489 |
184,044 |
+3,405 |
Jan18 |
170511 |
975.25 |
977.75 |
967.75 |
971.25 |
-2.50 |
1,981 |
15,421 |
+424 |
Mar18 |
170511 |
976.25 |
980.75 |
971.50 |
974.75 |
-2.00 |
1,304 |
10,479 |
+202 |
May18 |
170511 |
984.00 |
984.00 |
976.00 |
979.25 |
-2.00 |
681 |
5,577 |
+202 |
Jul18 |
170511 |
987.25 |
990.00 |
982.00 |
985.00 |
-2.25 |
845 |
11,910 |
+236 |
Aug18 |
170511 |
987.50 |
987.50 |
982.00 |
982.00 |
-2.00 |
20 |
167 |
+20 |
Sep18 |
170511 |
966.25 |
966.25 |
966.25 |
966.25 |
-2.00 |
0 |
48 |
+0 |
Nov18 |
170511 |
958.25 |
958.50 |
954.00 |
955.75 |
-2.25 |
277 |
4,397 |
+54 |
Jan19 |
170511 |
959.50 |
959.50 |
959.50 |
959.50 |
-2.00 |
0 |
59 |
+0 |
Mar19 |
170511 |
959.75 |
959.75 |
959.75 |
959.75 |
-1.75 |
0 |
7 |
+0 |
Total Volume and Open Interest |
159,721 |
640,178 |
+1,401 |
Soybean Meal(CBOT) |
May17 |
170511 |
314.50 |
314.50 |
310.20 |
311.10 |
-2.70 |
359 |
565 |
-222 |
Jul17 |
170511 |
317.90 |
318.90 |
313.90 |
314.90 |
-2.80 |
54,543 |
201,248 |
-2,301 |
Aug17 |
170511 |
318.60 |
319.40 |
314.70 |
315.70 |
-2.70 |
7,228 |
26,054 |
+81 |
Sep17 |
170511 |
319.10 |
319.70 |
315.20 |
316.20 |
-2.70 |
3,748 |
21,150 |
-193 |
Oct17 |
170511 |
317.60 |
318.40 |
314.40 |
315.30 |
-2.50 |
2,941 |
15,309 |
+205 |
Dec17 |
170511 |
319.20 |
319.70 |
315.30 |
316.50 |
-2.50 |
15,316 |
75,064 |
+1,253 |
Jan18 |
170511 |
319.30 |
319.30 |
315.40 |
316.50 |
-2.20 |
1,043 |
7,097 |
+237 |
Mar18 |
170511 |
318.60 |
318.60 |
315.30 |
316.40 |
-2.00 |
896 |
7,342 |
+139 |
May18 |
170511 |
318.40 |
318.40 |
315.30 |
316.20 |
-2.00 |
354 |
4,217 |
+102 |
Jul18 |
170511 |
318.70 |
318.80 |
316.60 |
317.80 |
-2.00 |
434 |
3,664 |
+67 |
Total Volume and Open Interest |
86,999 |
364,818 |
-591 |
Soybean Oil(CBOT) |
May17 |
170511 |
32.27 |
32.86 |
32.27 |
32.27 |
+0.20 |
159 |
101 |
-28 |
Jul17 |
170511 |
32.30 |
32.66 |
32.25 |
32.49 |
+0.21 |
49,825 |
214,511 |
-351 |
Aug17 |
170511 |
32.42 |
32.75 |
32.35 |
32.58 |
+0.20 |
7,509 |
31,190 |
+261 |
Sep17 |
170511 |
32.51 |
32.84 |
32.46 |
32.69 |
+0.20 |
4,644 |
24,087 |
-683 |
Oct17 |
170511 |
32.59 |
32.90 |
32.55 |
32.75 |
+0.18 |
3,894 |
15,769 |
-30 |
Dec17 |
170511 |
32.81 |
33.12 |
32.73 |
32.95 |
+0.20 |
13,701 |
88,818 |
+310 |
Jan18 |
170511 |
32.92 |
33.20 |
32.89 |
33.08 |
+0.20 |
935 |
9,830 |
+204 |
Mar18 |
170511 |
33.25 |
33.39 |
33.09 |
33.28 |
+0.21 |
1,472 |
9,478 |
+276 |
May18 |
170511 |
33.48 |
33.56 |
33.25 |
33.45 |
+0.22 |
312 |
4,899 |
+24 |
Jul18 |
170511 |
33.58 |
33.61 |
33.42 |
33.61 |
+0.23 |
320 |
3,987 |
-39 |
Total Volume and Open Interest |
82,829 |
405,988 |
-49 |
Canola(WCE) |
May17 |
170511 |
519.5 |
519.5 |
519.5 |
519.5 |
-0.6 |
0 |
579 |
+0 |
Jul17 |
170511 |
519.9 |
523.9 |
515.0 |
519.3 |
-0.6 |
5,940 |
93,603 |
+880 |
Nov17 |
170511 |
504.0 |
507.0 |
499.7 |
502.4 |
-1.7 |
5,391 |
72,086 |
-20 |
Jan18 |
170511 |
508.8 |
511.5 |
505.1 |
507.4 |
-1.3 |
487 |
9,669 |
+44 |
Mar18 |
170511 |
513.0 |
516.0 |
509.6 |
511.8 |
-1.2 |
121 |
1,203 |
+63 |
Total Volume and Open Interest |
11,955 |
177,401 |
+977 |
Corn(CBOT) |
May17 |
170511 |
364.25 |
364.25 |
360.25 |
360.50 |
-4.75 |
1,631 |
1,132 |
-615 |
Jul17 |
170511 |
373.00 |
373.75 |
368.75 |
369.25 |
-4.50 |
139,423 |
734,400 |
-1,821 |
Sep17 |
170511 |
380.75 |
381.75 |
376.50 |
377.25 |
-4.50 |
38,037 |
208,407 |
+5,730 |
Dec17 |
170511 |
390.75 |
391.50 |
386.75 |
387.25 |
-4.25 |
40,296 |
275,337 |
+2,280 |
Mar18 |
170511 |
400.00 |
400.50 |
396.25 |
396.75 |
-4.00 |
6,520 |
67,933 |
-226 |
May18 |
170511 |
406.00 |
407.00 |
402.50 |
403.00 |
-4.25 |
1,246 |
11,965 |
+81 |
Jul18 |
170511 |
411.25 |
412.00 |
408.25 |
408.50 |
-4.00 |
2,502 |
35,001 |
+551 |
Sep18 |
170511 |
402.25 |
405.00 |
401.00 |
402.25 |
-3.50 |
58 |
2,669 |
+7 |
Dec18 |
170511 |
405.25 |
405.75 |
402.50 |
403.75 |
-2.75 |
1,827 |
19,883 |
-81 |
Mar19 |
170511 |
410.75 |
410.75 |
410.00 |
410.75 |
-2.25 |
8 |
422 |
+3 |
Total Volume and Open Interest |
231,549 |
1,357,901 |
+5,910 |
Wheat(CBOT) |
May17 |
170511 |
425.75 |
434.00 |
425.75 |
426.00 |
+2.00 |
30 |
56 |
-26 |
Jul17 |
170511 |
431.75 |
435.50 |
428.50 |
433.75 |
+2.00 |
61,132 |
260,290 |
+161 |
Sep17 |
170511 |
447.00 |
450.00 |
443.25 |
448.00 |
+1.25 |
22,217 |
67,337 |
-127 |
Dec17 |
170511 |
468.25 |
469.25 |
463.50 |
467.25 |
+0.25 |
12,095 |
69,290 |
-1,199 |
Mar18 |
170511 |
485.00 |
487.25 |
482.25 |
485.00 |
-0.25 |
3,085 |
17,441 |
+0 |
May18 |
170511 |
495.50 |
498.25 |
494.50 |
496.00 |
-0.50 |
419 |
3,460 |
+77 |
Total Volume and Open Interest |
100,070 |
423,436 |
-759 |
Wheat(KCBT) |
May17 |
170511 |
425.75 |
429.75 |
425.75 |
429.75 |
+2.00 |
32 |
31 |
+29 |
Jul17 |
170511 |
438.50 |
443.00 |
436.75 |
440.75 |
+1.50 |
19,163 |
152,096 |
+574 |
Sep17 |
170511 |
456.00 |
459.75 |
453.75 |
457.75 |
+1.25 |
8,274 |
30,880 |
-1,460 |
Dec17 |
170511 |
479.50 |
483.00 |
476.50 |
480.50 |
+1.00 |
5,914 |
37,547 |
-352 |
Mar18 |
170511 |
493.50 |
497.00 |
492.00 |
494.50 |
+1.00 |
570 |
17,680 |
-60 |
May18 |
170511 |
504.75 |
505.25 |
503.25 |
504.75 |
+0.75 |
64 |
3,883 |
-23 |
Jul18 |
170511 |
515.50 |
517.25 |
513.25 |
516.25 |
+1.50 |
154 |
4,118 |
+64 |
Total Volume and Open Interest |
34,171 |
246,763 |
-1,228 |
Wheat(MGE) |
May17 |
170511 |
539.00 |
539.00 |
530.25 |
539.00 |
+5.00 |
0 |
121 |
+0 |
Jul17 |
170511 |
546.00 |
550.75 |
545.50 |
548.25 |
+3.25 |
3,093 |
30,703 |
-144 |
Sep17 |
170511 |
552.50 |
557.50 |
552.25 |
555.50 |
+3.50 |
1,298 |
11,484 |
-8 |
Dec17 |
170511 |
560.75 |
566.00 |
560.75 |
563.75 |
+3.00 |
1,546 |
10,007 |
-149 |
Mar18 |
170511 |
571.50 |
574.25 |
571.50 |
572.50 |
+2.50 |
426 |
5,260 |
+22 |
May18 |
170511 |
577.25 |
577.25 |
577.00 |
577.25 |
+2.50 |
42 |
2,631 |
+0 |
Total Volume and Open Interest |
6,426 |
60,997 |
-266 |
Oats(CBOT) |
May17 |
170511 |
250.25 |
251.00 |
250.25 |
250.25 |
+1.75 |
0 |
5 |
+0 |
Jul17 |
170511 |
245.00 |
248.50 |
245.00 |
246.25 |
+2.00 |
284 |
4,844 |
+40 |
Sep17 |
170511 |
231.00 |
231.00 |
231.00 |
231.00 |
+2.00 |
3 |
132 |
+0 |
Dec17 |
170511 |
225.00 |
228.00 |
225.00 |
227.50 |
+3.00 |
42 |
888 |
+9 |
Total Volume and Open Interest |
329 |
5,940 |
+49 |
Rough Rice(CBOT) |
May17 |
170511 |
10.22 |
10.41 |
10.22 |
10.41 |
+0.36 |
19 |
118 |
-17 |
Jul17 |
170511 |
10.27 |
10.66 |
10.25 |
10.64 |
+0.36 |
134 |
10,201 |
+13 |
Sep17 |
170511 |
10.50 |
10.90 |
10.49 |
10.88 |
+0.35 |
17 |
714 |
-6 |
Nov17 |
170511 |
10.85 |
11.11 |
10.85 |
11.11 |
+0.34 |
0 |
65 |
+0 |
Total Volume and Open Interest |
170 |
11,100 |
-10 |
Live Cattle(CME) |
Jun17 |
170511 |
125.230 |
125.250 |
121.330 |
123.930 |
-0.270 |
61,666 |
108,838 |
-14,837 |
Aug17 |
170511 |
121.285 |
121.285 |
117.635 |
119.680 |
-0.720 |
45,800 |
143,321 |
+10,243 |
Oct17 |
170511 |
116.980 |
117.000 |
114.035 |
115.650 |
-0.830 |
21,737 |
97,571 |
+1,309 |
Dec17 |
170511 |
117.000 |
117.000 |
114.050 |
115.785 |
-0.565 |
9,409 |
42,721 |
+1,105 |
Feb18 |
170511 |
116.750 |
116.750 |
113.980 |
115.635 |
-0.515 |
4,365 |
16,655 |
+312 |
Apr18 |
170511 |
115.050 |
115.150 |
112.950 |
114.230 |
-0.655 |
728 |
7,510 |
+125 |
Total Volume and Open Interest |
143,905 |
420,116 |
-1,699 |
Feeder Cattle(CME) |
May17 |
170511 |
144.900 |
144.900 |
140.535 |
142.380 |
-2.120 |
2,286 |
5,638 |
-259 |
Aug17 |
170511 |
149.535 |
149.900 |
144.650 |
147.330 |
-1.605 |
8,118 |
33,589 |
+203 |
Sep17 |
170511 |
149.600 |
149.985 |
145.000 |
147.435 |
-1.550 |
3,240 |
10,071 |
-40 |
Oct17 |
170511 |
148.850 |
149.100 |
144.380 |
146.630 |
-1.770 |
2,853 |
5,684 |
+449 |
Nov17 |
170511 |
146.935 |
147.285 |
142.830 |
144.685 |
-1.895 |
670 |
2,338 |
+148 |
Jan18 |
170511 |
140.630 |
140.650 |
136.700 |
138.550 |
-1.650 |
252 |
1,816 |
+49 |
Mar18 |
170511 |
136.900 |
136.900 |
133.900 |
135.500 |
-1.500 |
47 |
226 |
+12 |
Total Volume and Open Interest |
17,471 |
59,364 |
+564 |
Lean Hogs(CME) |
May17 |
170511 |
71.450 |
71.750 |
71.450 |
71.535 |
+0.485 |
277 |
1,463 |
-184 |
Jun17 |
170511 |
77.500 |
77.580 |
76.385 |
77.050 |
-0.150 |
27,231 |
51,459 |
-6,585 |
Jul17 |
170511 |
77.600 |
77.650 |
76.330 |
77.080 |
-0.205 |
18,886 |
48,076 |
+4,876 |
Aug17 |
170511 |
77.700 |
77.830 |
76.480 |
77.150 |
-0.250 |
11,323 |
36,915 |
-562 |
Oct17 |
170511 |
67.700 |
67.700 |
66.150 |
66.600 |
-0.625 |
6,840 |
38,839 |
-666 |
Dec17 |
170511 |
61.985 |
62.180 |
61.150 |
61.350 |
-0.600 |
2,002 |
19,142 |
-322 |
Feb18 |
170511 |
66.850 |
66.850 |
65.830 |
66.080 |
-0.705 |
1,824 |
8,168 |
+811 |
Apr18 |
170511 |
69.980 |
69.980 |
69.135 |
69.350 |
-0.580 |
747 |
5,325 |
+196 |
Total Volume and Open Interest |
69,348 |
212,259 |
-2,354 |
Class III Milk(CME) |
May17 |
170511 |
15.55 |
15.64 |
15.53 |
15.61 |
+0.06 |
237 |
4,650 |
+29 |
Jun17 |
170511 |
16.12 |
16.39 |
16.10 |
16.38 |
+0.29 |
374 |
5,546 |
+85 |
Jul17 |
170511 |
16.65 |
16.94 |
16.65 |
16.89 |
+0.40 |
132 |
3,736 |
+31 |
Aug17 |
170511 |
16.97 |
17.25 |
16.94 |
17.20 |
+0.36 |
42 |
3,215 |
+19 |
Sep17 |
170511 |
17.13 |
17.38 |
17.13 |
17.38 |
+0.31 |
10 |
3,095 |
+2 |
Oct17 |
170511 |
17.05 |
17.24 |
17.05 |
17.22 |
+0.24 |
15 |
2,514 |
+10 |
Nov17 |
170511 |
16.88 |
17.02 |
16.88 |
17.01 |
+0.21 |
8 |
2,214 |
+7 |
Dec17 |
170511 |
16.63 |
16.80 |
16.63 |
16.80 |
+0.20 |
0 |
2,166 |
+0 |
Jan18 |
170511 |
16.55 |
16.55 |
16.54 |
16.54 |
+0.14 |
2 |
680 |
+2 |
Feb18 |
170511 |
16.50 |
16.51 |
16.50 |
16.50 |
+0.10 |
1 |
653 |
+1 |
Mar18 |
170511 |
16.45 |
16.50 |
16.45 |
16.50 |
+0.11 |
1 |
585 |
+1 |
Apr18 |
170511 |
16.43 |
16.43 |
16.42 |
16.43 |
+0.15 |
1 |
387 |
+1 |
May18 |
170511 |
16.40 |
16.40 |
16.40 |
16.40 |
+0.10 |
2 |
358 |
+2 |
Total Volume and Open Interest |
835 |
30,610 |
+196 |
Cocoa(ICE) |
May17 |
170511 |
1985 |
1985 |
1982 |
1982 |
-2 |
4 |
23 |
-4 |
Jul17 |
170511 |
1953 |
1964 |
1941 |
1952 |
-2 |
24,969 |
149,598 |
-5,351 |
Sep17 |
170511 |
1968 |
1976 |
1955 |
1965 |
-1 |
13,164 |
62,214 |
+2,165 |
Dec17 |
170511 |
1984 |
1992 |
1972 |
1982 |
-1 |
4,614 |
38,357 |
+1,056 |
Mar18 |
170511 |
2010 |
2014 |
1996 |
2006 |
-2 |
973 |
23,285 |
-439 |
May18 |
170511 |
2028 |
2030 |
2012 |
2022 |
-3 |
130 |
10,582 |
+25 |
Jul18 |
170511 |
2037 |
2047 |
2037 |
2040 |
-3 |
43 |
6,825 |
+16 |
Total Volume and Open Interest |
43,942 |
302,972 |
-2,541 |
Coffee "C"(ICE) |
May17 |
170511 |
131.90 |
131.90 |
131.90 |
131.90 |
-2.40 |
2 |
4 |
-1 |
Jul17 |
170511 |
136.35 |
137.35 |
133.45 |
134.25 |
-2.40 |
15,041 |
106,915 |
-334 |
Sep17 |
170511 |
138.65 |
139.65 |
135.80 |
136.65 |
-2.35 |
5,688 |
38,232 |
+177 |
Dec17 |
170511 |
142.15 |
142.95 |
139.25 |
139.95 |
-2.35 |
5,580 |
33,242 |
+496 |
Mar18 |
170511 |
145.45 |
146.30 |
142.60 |
143.40 |
-2.25 |
2,231 |
14,025 |
+520 |
May18 |
170511 |
147.65 |
148.25 |
144.85 |
145.60 |
-2.25 |
421 |
6,001 |
+168 |
Total Volume and Open Interest |
29,782 |
207,823 |
+1,320 |
Orange Juice(ICE) |
May17 |
170510 |
143.15 |
143.15 |
143.15 |
143.15 |
-4.75 |
21 |
26 |
-21 |
Jul17 |
170511 |
143.00 |
146.50 |
142.35 |
145.00 |
+1.35 |
610 |
7,876 |
-15 |
Sep17 |
170511 |
141.85 |
144.50 |
141.35 |
143.70 |
+1.20 |
54 |
1,432 |
+1 |
Nov17 |
170511 |
141.95 |
144.85 |
141.90 |
143.95 |
+1.30 |
31 |
859 |
+8 |
Jan18 |
170511 |
142.00 |
144.90 |
142.00 |
143.95 |
+1.25 |
20 |
317 |
+10 |
Mar18 |
170511 |
144.85 |
144.85 |
144.85 |
144.85 |
+0.85 |
10 |
68 |
+10 |
Total Volume and Open Interest |
725 |
10,618 |
+14 |
Sugar #11(ICE) |
Jul17 |
170511 |
15.90 |
15.93 |
15.59 |
15.63 |
-0.21 |
48,846 |
376,529 |
-3,180 |
Oct17 |
170511 |
16.18 |
16.22 |
15.89 |
15.96 |
-0.18 |
31,540 |
166,543 |
+3,449 |
Mar18 |
170511 |
16.85 |
16.85 |
16.49 |
16.55 |
-0.17 |
15,310 |
118,400 |
+1,300 |
May18 |
170511 |
16.70 |
16.70 |
16.46 |
16.50 |
-0.14 |
5,974 |
40,357 |
+445 |
Jul18 |
170511 |
16.70 |
16.70 |
16.47 |
16.53 |
-0.10 |
3,051 |
22,936 |
+1,001 |
Oct18 |
170511 |
16.75 |
16.77 |
16.64 |
16.69 |
-0.05 |
437 |
28,368 |
+91 |
Mar19 |
170511 |
17.01 |
17.05 |
16.93 |
16.99 |
-0.02 |
162 |
13,436 |
+66 |
May19 |
170511 |
16.89 |
16.95 |
16.84 |
16.88 |
-0.01 |
37 |
4,077 |
-2 |
Total Volume and Open Interest |
105,394 |
777,908 |
+3,177 |
London Cocoa(LCE) |
May17 |
170511 |
1496 |
1504 |
1489 |
1495 |
+2 |
4,750 |
19,101 |
-3,301 |
Jul17 |
170511 |
1533 |
1541 |
1521 |
1530 |
+1 |
13,503 |
103,512 |
-325 |
Sep17 |
170511 |
1547 |
1556 |
1538 |
1546 |
+2 |
5,723 |
39,918 |
-50 |
Dec17 |
170511 |
1567 |
1575 |
1558 |
1565 |
+2 |
4,947 |
56,489 |
+451 |
Mar18 |
170511 |
1586 |
1594 |
1578 |
1585 |
+3 |
2,879 |
36,079 |
+577 |
May18 |
170511 |
1600 |
1603 |
1593 |
1599 |
+3 |
746 |
11,866 |
+60 |
Jul18 |
170511 |
1616 |
1619 |
1610 |
1615 |
+3 |
334 |
8,519 |
-158 |
Total Volume and Open Interest |
33,160 |
284,416 |
-2,644 |
London Sugar(LCE) |
Aug17 |
170511 |
454.00 |
454.70 |
446.80 |
447.60 |
-5.90 |
3,590 |
42,909 |
+194 |
Oct17 |
170511 |
442.10 |
442.40 |
435.00 |
436.00 |
-5.00 |
1,205 |
22,724 |
+7 |
Dec17 |
170511 |
441.00 |
441.00 |
435.10 |
436.00 |
-3.90 |
470 |
9,505 |
+130 |
Mar18 |
170511 |
440.30 |
440.30 |
437.30 |
438.80 |
-3.60 |
151 |
5,722 |
+25 |
May18 |
170511 |
441.90 |
441.90 |
441.20 |
441.50 |
-3.10 |
65 |
2,893 |
-1 |
Total Volume and Open Interest |
5,496 |
85,855 |
+358 |
Cotton(ICE) |
Jul17 |
170511 |
76.34 |
79.21 |
76.17 |
79.18 |
+2.69 |
15,523 |
135,415 |
-1,473 |
Oct17 |
170511 |
73.29 |
74.15 |
73.29 |
74.15 |
+0.65 |
6 |
78 |
-3 |
Dec17 |
170511 |
72.35 |
73.46 |
72.15 |
72.53 |
+0.20 |
8,267 |
105,809 |
-379 |
Mar18 |
170511 |
72.16 |
73.18 |
72.00 |
72.33 |
+0.22 |
972 |
10,952 |
+31 |
May18 |
170511 |
72.40 |
73.25 |
72.30 |
72.56 |
+0.20 |
228 |
1,428 |
+76 |
Jul18 |
170511 |
72.50 |
73.33 |
72.50 |
72.69 |
+0.18 |
107 |
1,947 |
+36 |
Total Volume and Open Interest |
25,270 |
257,824 |
-1,563 |
Lumber(CME) |
May17 |
170511 |
367.4 |
377.6 |
366.8 |
375.5 |
+7.1 |
150 |
464 |
-105 |
Jul17 |
170511 |
371.7 |
378.0 |
369.2 |
372.6 |
-1.8 |
266 |
3,848 |
+46 |
Sep17 |
170511 |
371.1 |
375.2 |
368.6 |
371.0 |
-2.3 |
73 |
762 |
-11 |
Nov17 |
170511 |
365.0 |
368.1 |
363.4 |
364.0 |
-1.9 |
19 |
315 |
+2 |
Total Volume and Open Interest |
509 |
5,483 |
-67 |
Crude Oil(NYM) |
Jun17 |
170511 |
47.39 |
48.22 |
47.34 |
47.83 |
+0.50 |
701,944 |
447,630 |
-43,382 |
Jul17 |
170511 |
47.81 |
48.58 |
47.73 |
48.20 |
+0.50 |
265,036 |
441,048 |
+47,371 |
Aug17 |
170511 |
48.05 |
48.87 |
48.03 |
48.51 |
+0.49 |
69,536 |
134,410 |
+3,601 |
Sep17 |
170511 |
48.35 |
49.20 |
48.32 |
48.77 |
+0.48 |
50,898 |
171,647 |
-3,476 |
Oct17 |
170511 |
48.70 |
49.33 |
48.68 |
49.00 |
+0.47 |
29,161 |
94,496 |
+3,897 |
Nov17 |
170511 |
48.77 |
49.54 |
48.77 |
49.23 |
+0.46 |
13,412 |
61,789 |
+1,577 |
Dec17 |
170511 |
48.99 |
49.76 |
48.99 |
49.43 |
+0.45 |
72,216 |
281,989 |
+4,794 |
Jan18 |
170511 |
49.32 |
49.84 |
49.31 |
49.59 |
+0.43 |
8,491 |
69,808 |
-516 |
Feb18 |
170511 |
49.65 |
49.91 |
49.55 |
49.69 |
+0.41 |
3,860 |
36,899 |
+1,252 |
Mar18 |
170511 |
49.73 |
50.00 |
49.57 |
49.74 |
+0.39 |
4,321 |
51,578 |
+282 |
Apr18 |
170511 |
49.42 |
49.87 |
49.42 |
49.76 |
+0.37 |
2,213 |
20,410 |
+230 |
May18 |
170511 |
49.50 |
49.77 |
49.50 |
49.77 |
+0.36 |
1,875 |
17,278 |
+376 |
Jun18 |
170511 |
49.61 |
50.03 |
49.51 |
49.77 |
+0.35 |
14,488 |
99,949 |
+2,067 |
Jul18 |
170511 |
49.75 |
49.75 |
49.75 |
49.75 |
+0.34 |
1,101 |
15,249 |
+190 |
Aug18 |
170511 |
49.73 |
49.73 |
49.73 |
49.73 |
+0.33 |
1,302 |
11,346 |
+1,005 |
Sep18 |
170511 |
49.72 |
49.72 |
49.72 |
49.72 |
+0.32 |
1,536 |
25,355 |
+584 |
Total Volume and Open Interest |
1,262,203 |
2,276,413 |
+24,093 |
e-miNY Crude Oil(NYM) |
Jun17 |
170511 |
47.350 |
48.225 |
47.350 |
47.825 |
+0.500 |
13,445 |
3,125 |
+174 |
Jul17 |
170511 |
47.775 |
48.575 |
47.725 |
48.200 |
+0.500 |
423 |
1,101 |
+87 |
Aug17 |
170511 |
48.200 |
48.850 |
48.075 |
48.500 |
+0.475 |
52 |
138 |
-3 |
Sep17 |
170511 |
48.450 |
49.000 |
48.450 |
48.775 |
+0.475 |
48 |
246 |
-4 |
Oct17 |
170511 |
49.000 |
49.000 |
47.350 |
49.000 |
+0.475 |
34 |
122 |
-12 |
Nov17 |
170511 |
49.000 |
49.225 |
49.000 |
49.225 |
+0.450 |
3 |
70 |
+0 |
Dec17 |
170511 |
49.450 |
49.750 |
49.325 |
49.425 |
+0.450 |
9 |
287 |
+1 |
Jan18 |
170511 |
49.600 |
49.600 |
48.850 |
49.600 |
+0.450 |
3 |
34 |
+1 |
Feb18 |
170511 |
49.700 |
49.700 |
49.700 |
49.700 |
+0.425 |
2 |
49 |
+0 |
Mar18 |
170511 |
49.500 |
49.750 |
49.500 |
49.750 |
+0.400 |
2 |
15 |
-1 |
Total Volume and Open Interest |
14,021 |
5,405 |
+243 |
NY Harbor ULSD(NYM) |
Jun17 |
170511 |
147.65 |
149.81 |
147.60 |
148.99 |
+1.45 |
59,496 |
111,671 |
-4,564 |
Jul17 |
170511 |
148.19 |
150.36 |
148.15 |
149.56 |
+1.48 |
33,477 |
93,335 |
+703 |
Aug17 |
170511 |
148.91 |
151.11 |
148.88 |
150.32 |
+1.48 |
21,441 |
37,338 |
+2,729 |
Sep17 |
170511 |
150.64 |
152.13 |
150.43 |
151.37 |
+1.50 |
11,084 |
33,910 |
+233 |
Oct17 |
170511 |
151.73 |
153.24 |
151.73 |
152.48 |
+1.53 |
6,506 |
13,657 |
-379 |
Nov17 |
170511 |
153.92 |
154.22 |
152.81 |
153.53 |
+1.53 |
5,409 |
14,913 |
+86 |
Dec17 |
170511 |
153.65 |
155.13 |
153.65 |
154.40 |
+1.49 |
9,319 |
65,914 |
-958 |
Jan18 |
170511 |
154.59 |
155.85 |
154.59 |
155.29 |
+1.43 |
2,024 |
11,377 |
-308 |
Feb18 |
170511 |
156.27 |
156.41 |
155.84 |
155.84 |
+1.37 |
356 |
4,914 |
+139 |
Mar18 |
170511 |
155.98 |
156.48 |
155.90 |
155.90 |
+1.31 |
197 |
7,170 |
-23 |
Apr18 |
170511 |
155.28 |
155.30 |
155.06 |
155.30 |
+1.32 |
141 |
3,540 |
+28 |
May18 |
170511 |
154.84 |
155.26 |
154.84 |
155.12 |
+1.33 |
112 |
2,430 |
-28 |
Jun18 |
170511 |
154.76 |
155.67 |
154.76 |
155.23 |
+1.31 |
1,868 |
16,943 |
-832 |
Jul18 |
170511 |
155.68 |
155.68 |
154.25 |
155.68 |
+1.28 |
127 |
968 |
+39 |
Total Volume and Open Interest |
152,737 |
435,136 |
-3,145 |
RBOB Gasoline(NYM) |
Jun17 |
170511 |
154.39 |
157.09 |
154.22 |
156.22 |
+2.26 |
61,663 |
112,371 |
-5,349 |
Jul17 |
170511 |
154.26 |
157.09 |
154.26 |
156.34 |
+2.21 |
44,140 |
96,069 |
+3,745 |
Aug17 |
170511 |
153.58 |
156.50 |
153.58 |
155.86 |
+2.17 |
23,449 |
32,483 |
+1,578 |
Sep17 |
170511 |
153.15 |
155.08 |
153.15 |
154.43 |
+2.06 |
18,263 |
41,850 |
+556 |
Oct17 |
170511 |
141.96 |
143.62 |
141.94 |
142.88 |
+1.68 |
9,199 |
36,652 |
+1,120 |
Nov17 |
170511 |
139.68 |
141.30 |
139.68 |
140.49 |
+1.54 |
3,531 |
21,215 |
-237 |
Dec17 |
170511 |
137.76 |
139.55 |
137.67 |
138.73 |
+1.46 |
5,378 |
37,462 |
+326 |
Jan18 |
170511 |
137.73 |
139.00 |
137.73 |
138.43 |
+1.39 |
694 |
7,396 |
+250 |
Feb18 |
170511 |
139.11 |
139.11 |
139.06 |
139.06 |
+1.33 |
325 |
2,805 |
+46 |
Mar18 |
170511 |
140.76 |
140.88 |
140.57 |
140.67 |
+1.24 |
94 |
3,365 |
+51 |
Total Volume and Open Interest |
168,504 |
414,349 |
+2,231 |
e-miNY RBOB Gasoline(NYM) |
Jun17 |
170511 |
156.20 |
156.20 |
149.00 |
156.20 |
+2.20 |
1 |
1 |
+0 |
Jul17 |
170511 |
156.30 |
156.34 |
156.30 |
156.30 |
+2.20 |
|
|
|
Aug17 |
170511 |
155.90 |
155.90 |
155.86 |
155.90 |
+2.20 |
|
|
|
Sep17 |
170511 |
154.40 |
154.43 |
154.40 |
154.40 |
+2.00 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Jun17 |
170511 |
3.278 |
3.388 |
3.273 |
3.376 |
+0.084 |
170,982 |
217,810 |
-21,696 |
Jul17 |
170511 |
3.368 |
3.472 |
3.364 |
3.461 |
+0.081 |
92,452 |
240,477 |
+1,215 |
Aug17 |
170511 |
3.402 |
3.502 |
3.396 |
3.490 |
+0.078 |
36,463 |
106,574 |
+3,341 |
Sep17 |
170511 |
3.386 |
3.480 |
3.380 |
3.467 |
+0.073 |
23,470 |
124,371 |
-1,693 |
Oct17 |
170511 |
3.410 |
3.500 |
3.400 |
3.485 |
+0.071 |
23,518 |
175,216 |
+1,931 |
Nov17 |
170511 |
3.459 |
3.544 |
3.453 |
3.530 |
+0.069 |
13,407 |
57,329 |
+2,834 |
Dec17 |
170511 |
3.583 |
3.660 |
3.571 |
3.644 |
+0.064 |
5,650 |
72,878 |
-629 |
Jan18 |
170511 |
3.652 |
3.733 |
3.651 |
3.718 |
+0.063 |
13,895 |
101,537 |
+418 |
Feb18 |
170511 |
3.639 |
3.692 |
3.638 |
3.679 |
+0.061 |
7,232 |
42,190 |
+245 |
Mar18 |
170511 |
3.537 |
3.585 |
3.535 |
3.579 |
+0.059 |
9,042 |
64,651 |
-257 |
Apr18 |
170511 |
2.958 |
2.991 |
2.958 |
2.979 |
+0.024 |
8,272 |
96,130 |
+1,144 |
May18 |
170511 |
2.892 |
2.912 |
2.892 |
2.906 |
+0.018 |
4,131 |
33,381 |
+383 |
Jun18 |
170511 |
2.921 |
2.933 |
2.915 |
2.928 |
+0.016 |
1,157 |
19,148 |
+226 |
Jul18 |
170511 |
2.949 |
2.955 |
2.937 |
2.950 |
+0.014 |
868 |
20,838 |
-155 |
Aug18 |
170511 |
2.952 |
2.961 |
2.944 |
2.956 |
+0.014 |
526 |
18,288 |
-173 |
Sep18 |
170511 |
2.930 |
2.939 |
2.925 |
2.933 |
+0.015 |
908 |
16,734 |
+183 |
Total Volume and Open Interest |
422,752 |
1,529,022 |
-10,270 |
Brent Crude Oil(ICE) |
Jul17 |
170511 |
50.28 |
51.16 |
50.25 |
50.77 |
+0.55 |
332,913 |
505,820 |
-33,731 |
Aug17 |
170511 |
50.60 |
51.42 |
50.57 |
51.05 |
+0.51 |
172,170 |
388,101 |
+22,928 |
Sep17 |
170511 |
50.81 |
51.60 |
50.79 |
51.23 |
+0.47 |
106,532 |
275,579 |
+5,399 |
Oct17 |
170511 |
51.01 |
51.76 |
50.98 |
51.40 |
+0.45 |
60,808 |
126,467 |
-4,337 |
Nov17 |
170511 |
51.17 |
51.89 |
51.17 |
51.56 |
+0.45 |
37,143 |
99,293 |
+1,852 |
Dec17 |
170511 |
51.32 |
52.04 |
51.28 |
51.71 |
+0.44 |
110,820 |
311,492 |
-788 |
Jan18 |
170511 |
51.61 |
52.12 |
51.56 |
51.81 |
+0.42 |
11,594 |
47,626 |
-1,580 |
Feb18 |
170511 |
51.58 |
52.17 |
51.58 |
51.89 |
+0.40 |
8,326 |
40,248 |
+584 |
Mar18 |
170511 |
51.72 |
52.24 |
51.72 |
51.96 |
+0.38 |
10,789 |
48,636 |
+2,904 |
Apr18 |
170511 |
51.99 |
51.99 |
51.99 |
51.99 |
+0.36 |
869 |
20,788 |
-74 |
May18 |
170511 |
51.93 |
52.05 |
51.93 |
52.00 |
+0.34 |
803 |
20,814 |
+159 |
Jun18 |
170511 |
51.85 |
52.29 |
51.77 |
51.99 |
+0.32 |
22,853 |
98,186 |
+1,450 |
Jul18 |
170511 |
52.00 |
52.00 |
52.00 |
52.00 |
+0.30 |
799 |
16,123 |
+106 |
Aug18 |
170511 |
52.25 |
52.25 |
52.00 |
52.01 |
+0.29 |
2,514 |
15,124 |
+68 |
Total Volume and Open Interest |
920,978 |
2,503,604 |
-2,703 |
Gas Oil(ICE) |
Jun17 |
170511 |
446.00 |
451.50 |
445.25 |
449.00 |
+5.00 |
134,913 |
184,297 |
+13,436 |
Jul17 |
170511 |
447.00 |
452.50 |
446.50 |
450.25 |
+5.00 |
76,670 |
130,482 |
+12,319 |
Aug17 |
170511 |
449.25 |
454.75 |
448.50 |
452.50 |
+5.00 |
33,537 |
56,719 |
+1,401 |
Sep17 |
170511 |
451.50 |
457.25 |
451.25 |
455.00 |
+5.00 |
14,615 |
52,349 |
-3,165 |
Oct17 |
170511 |
454.75 |
460.50 |
454.25 |
458.00 |
+5.00 |
11,766 |
45,474 |
+1,127 |
Nov17 |
170511 |
456.50 |
461.25 |
455.75 |
459.50 |
+5.00 |
4,062 |
24,702 |
-773 |
Dec17 |
170511 |
457.50 |
462.75 |
457.00 |
460.50 |
+4.75 |
23,320 |
92,984 |
+611 |
Jan18 |
170511 |
460.50 |
464.25 |
460.00 |
462.50 |
+4.50 |
1,322 |
18,448 |
-41 |
Feb18 |
170511 |
464.25 |
466.25 |
462.25 |
464.25 |
+4.25 |
134 |
11,372 |
+40 |
Mar18 |
170511 |
465.50 |
467.25 |
465.00 |
465.50 |
+4.00 |
848 |
17,304 |
+241 |
Total Volume and Open Interest |
366,958 |
853,422 |
+7,125 |
Ethanol(CBOT) |
Jun17 |
170511 |
1.457 |
1.491 |
1.435 |
1.482 |
+0.021 |
516 |
1,783 |
-206 |
Jul17 |
170511 |
1.457 |
1.500 |
1.457 |
1.495 |
+0.021 |
114 |
776 |
+32 |
Aug17 |
170511 |
1.492 |
1.492 |
1.492 |
1.492 |
+0.013 |
76 |
476 |
-2 |
Sep17 |
170511 |
1.501 |
1.501 |
1.490 |
1.490 |
+0.009 |
32 |
195 |
-6 |
Oct17 |
170511 |
1.486 |
1.486 |
1.486 |
1.486 |
+0.009 |
11 |
160 |
+3 |
Nov17 |
170511 |
1.475 |
1.475 |
1.475 |
1.475 |
+0.009 |
79 |
138 |
+40 |
Dec17 |
170511 |
1.470 |
1.470 |
1.470 |
1.470 |
+0.009 |
72 |
325 |
+0 |
Jan18 |
170511 |
1.470 |
1.470 |
1.470 |
1.470 |
+0.009 |
|
|
|
Total Volume and Open Interest |
900 |
3,856 |
-139 |
WTI Crude Oil(ICE) |
Jun17 |
170511 |
47.45 |
48.22 |
47.41 |
47.83 |
+0.50 |
58,548 |
73,390 |
-5,039 |
Jul17 |
170511 |
47.78 |
48.58 |
47.78 |
48.20 |
+0.50 |
79,835 |
82,388 |
-1,975 |
Aug17 |
170511 |
48.12 |
48.87 |
48.12 |
48.51 |
+0.49 |
38,588 |
42,436 |
-382 |
Sep17 |
170511 |
48.41 |
49.11 |
48.41 |
48.77 |
+0.48 |
21,971 |
47,408 |
+926 |
Oct17 |
170511 |
48.73 |
49.31 |
48.67 |
49.00 |
+0.47 |
10,890 |
20,847 |
+983 |
Nov17 |
170511 |
48.92 |
49.52 |
48.92 |
49.23 |
+0.46 |
4,955 |
6,450 |
+118 |
Dec17 |
170511 |
49.17 |
49.72 |
49.17 |
49.43 |
+0.45 |
20,556 |
118,122 |
-1,055 |
Jan18 |
170511 |
49.37 |
49.66 |
49.37 |
49.59 |
+0.43 |
685 |
9,518 |
+221 |
Feb18 |
170511 |
49.71 |
49.71 |
49.69 |
49.69 |
+0.41 |
446 |
4,420 |
-14 |
Mar18 |
170511 |
49.81 |
49.81 |
49.74 |
49.74 |
+0.39 |
378 |
9,886 |
+57 |
Apr18 |
170511 |
49.76 |
49.76 |
49.76 |
49.76 |
+0.37 |
326 |
2,166 |
-162 |
May18 |
170511 |
49.77 |
49.77 |
49.77 |
49.77 |
+0.36 |
117 |
1,360 |
+30 |
Jun18 |
170511 |
49.79 |
49.79 |
49.77 |
49.77 |
+0.35 |
2,167 |
36,942 |
+1,165 |
Jul18 |
170511 |
49.75 |
49.75 |
49.75 |
49.75 |
+0.34 |
15 |
473 |
+15 |
Aug18 |
170511 |
49.73 |
49.73 |
49.73 |
49.73 |
+0.33 |
30 |
1,479 |
-30 |
Sep18 |
170511 |
49.72 |
49.72 |
49.72 |
49.72 |
+0.32 |
0 |
2,104 |
+0 |
Total Volume and Open Interest |
244,019 |
604,583 |
-4,953 |
US Dollar Index(ICE) |
Jun17 |
170511 |
99.565 |
99.765 |
99.375 |
99.505 |
-0.055 |
29,649 |
72,216 |
+357 |
Sep17 |
170511 |
99.385 |
99.565 |
99.190 |
99.315 |
-0.055 |
298 |
1,846 |
+85 |
Dec17 |
170511 |
99.000 |
99.185 |
99.000 |
99.130 |
-0.055 |
29 |
634 |
+13 |
Total Volume and Open Interest |
29,977 |
74,804 |
+454 |
Australian Dollar(CME) |
Jun17 |
170511 |
73.53 |
73.78 |
73.33 |
73.67 |
+0.09 |
109,397 |
117,012 |
+3,845 |
Sep17 |
170511 |
73.39 |
73.67 |
73.25 |
73.58 |
+0.09 |
826 |
2,120 |
+396 |
Dec17 |
170511 |
73.51 |
73.56 |
73.12 |
73.51 |
+0.10 |
67 |
125 |
-15 |
Total Volume and Open Interest |
110,759 |
120,039 |
+4,198 |
British Pound(CME) |
Jun17 |
170511 |
129.49 |
129.61 |
128.62 |
129.04 |
-0.52 |
87,556 |
253,766 |
+1,624 |
Sep17 |
170511 |
129.89 |
129.95 |
128.99 |
129.40 |
-0.52 |
46 |
1,306 |
+1 |
Dec17 |
170511 |
130.31 |
130.31 |
129.40 |
129.79 |
-0.51 |
3 |
545 |
+3 |
Total Volume and Open Interest |
88,210 |
257,225 |
+1,901 |
Canadian Dollar(CME) |
Jun17 |
170511 |
73.21 |
73.21 |
72.66 |
73.06 |
-0.11 |
77,846 |
207,353 |
+3,664 |
Sep17 |
170511 |
73.29 |
73.32 |
72.79 |
73.18 |
-0.11 |
440 |
3,569 |
+112 |
Dec17 |
170511 |
73.00 |
73.44 |
72.95 |
73.32 |
-0.11 |
21 |
2,233 |
+18 |
Mar18 |
170511 |
73.50 |
73.50 |
73.10 |
73.46 |
-0.12 |
0 |
178 |
+0 |
Total Volume and Open Interest |
78,558 |
214,946 |
+3,754 |
Japanese Yen(CME) |
Jun17 |
170511 |
87.63 |
88.25 |
87.55 |
87.93 |
+0.35 |
155,180 |
199,157 |
+3,765 |
Sep17 |
170511 |
87.95 |
88.61 |
87.91 |
88.30 |
+0.36 |
281 |
2,665 |
-6 |
Dec17 |
170511 |
88.54 |
88.97 |
88.54 |
88.72 |
+0.37 |
169 |
248 |
+41 |
Total Volume and Open Interest |
157,005 |
203,140 |
+3,991 |
Swiss Franc(CME) |
Jun17 |
170511 |
99.34 |
99.65 |
99.21 |
99.48 |
+0.17 |
34,396 |
48,129 |
+2,101 |
Sep17 |
170511 |
100.00 |
100.20 |
99.77 |
100.07 |
+0.18 |
12 |
253 |
+0 |
Dec17 |
170511 |
100.69 |
100.78 |
100.50 |
100.69 |
+0.17 |
0 |
20 |
+0 |
Total Volume and Open Interest |
34,408 |
48,410 |
+2,101 |
EuroFX(CME) |
Jun17 |
170511 |
108.87 |
109.12 |
108.58 |
108.85 |
+0.03 |
198,036 |
411,077 |
+1,238 |
Sep17 |
170511 |
109.37 |
109.63 |
109.10 |
109.38 |
+0.04 |
1,586 |
4,008 |
+38 |
Dec17 |
170511 |
109.95 |
110.14 |
109.70 |
109.93 |
+0.02 |
310 |
746 |
+2 |
Total Volume and Open Interest |
202,717 |
418,301 |
+1,465 |
Mexican Peso(CME) |
May17 |
170511 |
529.63 |
529.63 |
526.38 |
529.63 |
+4.63 |
0 |
10 |
+0 |
Jun17 |
170511 |
522.38 |
528.00 |
522.25 |
526.75 |
+4.63 |
33,293 |
179,467 |
+1,058 |
Total Volume and Open Interest |
33,498 |
179,886 |
+1,114 |
Brazilian Real(CME) |
Jun17 |
170511 |
314.00 |
316.85 |
314.00 |
315.55 |
+1.10 |
2,421 |
23,475 |
+935 |
Jul17 |
170511 |
313.80 |
314.30 |
312.10 |
313.40 |
+1.05 |
2 |
7 |
+2 |
Aug17 |
170511 |
311.85 |
311.85 |
311.85 |
311.85 |
+1.15 |
|
|
|
Sep17 |
170511 |
309.95 |
309.95 |
309.95 |
309.95 |
+1.10 |
|
|
|
Total Volume and Open Interest |
2,423 |
23,482 |
+937 |
30-Year T-Bonds(CBOT) |
Jun17 |
170511 |
150~190 |
150~280 |
150~070 |
150~200 |
+0~030 |
191,744 |
674,699 |
+9,144 |
Sep17 |
170511 |
149~190 |
149~200 |
149~000 |
149~120 |
+0~030 |
453 |
2,213 |
+190 |
Dec17 |
170511 |
148~220 |
148~220 |
148~220 |
148~220 |
+0~030 |
|
|
|
Total Volume and Open Interest |
192,197 |
676,912 |
+9,334 |
10-Year T-Notes(CBOT) |
Jun17 |
170511 |
124~255 |
125~015 |
124~230 |
124~295 |
+0~035 |
1,094,660 |
3,299,708 |
+6,573 |
Sep17 |
170511 |
124~180 |
124~215 |
124~120 |
124~185 |
+0~035 |
23,544 |
34,187 |
+12,453 |
Dec17 |
170511 |
124~085 |
124~085 |
124~085 |
124~085 |
+0~035 |
|
|
|
Total Volume and Open Interest |
1,118,204 |
3,333,895 |
+19,026 |
5-Year T-Notes(CBOT) |
Jun17 |
170511 |
117~272 |
117~314 |
117~252 |
117~294 |
+0~020 |
567,885 |
3,160,535 |
-7,947 |
Sep17 |
170511 |
117~072 |
117~126 |
117~072 |
117~110 |
+0~016 |
10,481 |
31,407 |
+5,350 |
Dec17 |
170511 |
117~010 |
117~010 |
117~010 |
117~010 |
+0~016 |
|
|
|
Total Volume and Open Interest |
578,366 |
3,191,942 |
-2,597 |
2 Year T-Notes(CBOT) |
Jun17 |
170511 |
108~044 |
108~060 |
108~036 |
108~054 |
+0~006 |
292,388 |
1,344,772 |
-8,608 |
Sep17 |
170511 |
107~316 |
108~002 |
107~310 |
108~002 |
+0~010 |
6,424 |
16,126 |
+3,657 |
Dec17 |
170511 |
108~002 |
108~002 |
108~002 |
108~002 |
+0~010 |
|
|
|
Total Volume and Open Interest |
298,812 |
1,360,898 |
-4,951 |
Eurodollars(CME) |
Jun17 |
170511 |
98.735 |
98.745 |
98.730 |
98.740 |
+0.005 |
384,955 |
1,436,198 |
-7,607 |
Sep17 |
170511 |
98.610 |
98.620 |
98.600 |
98.615 |
+0.010 |
242,342 |
1,415,484 |
-3,545 |
Dec17 |
170511 |
98.510 |
98.525 |
98.505 |
98.525 |
+0.015 |
285,462 |
1,623,938 |
-13,746 |
Mar18 |
170511 |
98.415 |
98.430 |
98.405 |
98.425 |
+0.015 |
196,815 |
1,086,447 |
+1,898 |
Jun18 |
170511 |
98.310 |
98.330 |
98.300 |
98.320 |
+0.015 |
195,971 |
999,720 |
-564 |
Sep18 |
170511 |
98.200 |
98.225 |
98.195 |
98.215 |
+0.015 |
159,344 |
892,500 |
+16,639 |
Dec18 |
170511 |
98.100 |
98.120 |
98.085 |
98.110 |
+0.020 |
230,563 |
1,379,078 |
-6,077 |
Mar19 |
170511 |
98.030 |
98.050 |
98.015 |
98.040 |
+0.020 |
173,290 |
742,081 |
+16,419 |
Jun19 |
170511 |
97.965 |
97.985 |
97.950 |
97.970 |
+0.015 |
139,208 |
678,447 |
+10,499 |
Sep19 |
170511 |
97.900 |
97.920 |
97.880 |
97.905 |
+0.015 |
102,713 |
621,858 |
+5,463 |
Dec19 |
170511 |
97.820 |
97.835 |
97.800 |
97.820 |
+0.010 |
122,093 |
693,004 |
-6,494 |
Mar20 |
170511 |
97.775 |
97.790 |
97.755 |
97.775 |
+0.010 |
81,189 |
394,337 |
-1,198 |
Jun20 |
170511 |
97.725 |
97.745 |
97.705 |
97.725 |
+0.010 |
65,728 |
250,499 |
-5,653 |
Sep20 |
170511 |
97.680 |
97.695 |
97.660 |
97.675 |
+0.005 |
51,313 |
199,726 |
-747 |
Dec20 |
170511 |
97.620 |
97.635 |
97.600 |
97.615 |
+0.005 |
77,246 |
322,369 |
+10,693 |
Mar21 |
170511 |
97.585 |
97.600 |
97.565 |
97.580 |
+0.005 |
31,804 |
115,648 |
+2,483 |
Jun21 |
170511 |
97.540 |
97.560 |
97.520 |
97.535 |
+0.005 |
28,581 |
125,854 |
-184 |
Sep21 |
170511 |
97.500 |
97.515 |
97.475 |
97.490 |
+0.005 |
29,198 |
73,983 |
-146 |
Total Volume and Open Interest |
2,690,452 |
13,436,202 |
+22,170 |
Ultra T-Bond(CBOT) |
Jun17 |
170511 |
160~15 |
160~29 |
159~29 |
160~17 |
+0~04 |
75,097 |
730,559 |
-2,359 |
Sep17 |
170511 |
159~08 |
159~21 |
159~00 |
159~16 |
+0~04 |
676 |
9,540 |
+327 |
Dec17 |
170511 |
158~16 |
158~16 |
158~16 |
158~16 |
+0~04 |
|
|
|
Total Volume and Open Interest |
75,773 |
740,099 |
-2,032 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170511 |
134~000 |
134~075 |
133~265 |
134~030 |
+0~035 |
63,197 |
345,096 |
-772 |
Sep17 |
170511 |
133~075 |
133~075 |
133~075 |
133~075 |
+0~035 |
|
|
|
Dec17 |
170511 |
133~075 |
133~075 |
133~075 |
133~075 |
+0~035 |
|
|
|
Total Volume and Open Interest |
63,197 |
345,096 |
-772 |
30 Day Federal Funds(CBOT) |
May17 |
170511 |
99.092 |
99.095 |
99.092 |
99.095 |
unch |
4,261 |
231,920 |
+1,010 |
Jun17 |
170511 |
98.980 |
98.990 |
98.980 |
98.985 |
unch |
13,358 |
76,611 |
+653 |
Jul17 |
170511 |
98.890 |
98.900 |
98.885 |
98.895 |
+0.005 |
63,985 |
253,157 |
+17,500 |
Aug17 |
170511 |
98.875 |
98.880 |
98.865 |
98.875 |
+0.005 |
37,159 |
143,136 |
+6,457 |
Sep17 |
170511 |
98.835 |
98.845 |
98.830 |
98.840 |
+0.010 |
11,234 |
37,367 |
+2,054 |
Oct17 |
170511 |
98.755 |
98.770 |
98.745 |
98.765 |
+0.015 |
43,083 |
164,701 |
+13,651 |
Total Volume and Open Interest |
262,944 |
1,419,346 |
+43,795 |
Japanese Govt Bonds(SGX) |
Jun17 |
170510 |
150.75 |
150.82 |
150.65 |
150.71 |
-0.03 |
2,392 |
21,375 |
-360 |
Sep17 |
170510 |
150.71 |
150.71 |
150.71 |
150.71 |
-0.03 |
|
|
|
Dec17 |
170510 |
150.71 |
150.71 |
150.71 |
150.71 |
-0.03 |
|
|
|
Total Volume and Open Interest |
2,392 |
21,375 |
-360 |
Euro-Buxl(EUREX) |
Jun17 |
170511 |
165.26 |
165.96 |
164.76 |
165.58 |
-0.58 |
52,592 |
207,482 |
+1,312 |
Sep17 |
170511 |
163.10 |
163.88 |
163.10 |
163.78 |
-0.56 |
1,313 |
14,336 |
+2,736 |
Dec17 |
170511 |
162.04 |
162.04 |
162.04 |
162.04 |
-0.58 |
|
|
|
Total Volume and Open Interest |
53,905 |
221,818 |
+4,048 |
Euro-Bund(EUREX) |
Jun17 |
170511 |
160.30 |
160.56 |
160.00 |
160.42 |
-0.18 |
681,243 |
1,994,928 |
-10,899 |
Sep17 |
170511 |
161.99 |
162.25 |
161.68 |
162.12 |
-0.18 |
18,438 |
176,685 |
-3,355 |
Dec17 |
170511 |
159.15 |
159.15 |
159.15 |
159.15 |
-0.18 |
0 |
8 |
+0 |
Total Volume and Open Interest |
699,681 |
2,171,621 |
-14,254 |
Euro-Bobl(EUREX) |
Jun17 |
170511 |
131.30 |
131.42 |
131.17 |
131.37 |
-0.01 |
519,375 |
1,460,068 |
+59,655 |
Sep17 |
170511 |
131.97 |
132.06 |
131.92 |
132.04 |
-0.01 |
3,935 |
75,122 |
+27,299 |
Dec17 |
170511 |
131.07 |
131.07 |
131.07 |
131.07 |
-0.01 |
|
|
|
Total Volume and Open Interest |
523,310 |
1,535,190 |
+86,954 |
Euro-Schatz(EUREX) |
Jun17 |
170511 |
112.08 |
112.11 |
112.04 |
112.10 |
unch |
205,985 |
1,509,048 |
+17,814 |
Sep17 |
170511 |
111.93 |
111.96 |
111.92 |
111.96 |
unch |
2,066 |
12,537 |
+2,053 |
Dec17 |
170511 |
112.90 |
112.90 |
112.90 |
112.90 |
unch |
|
|
|
Total Volume and Open Interest |
208,051 |
1,521,585 |
+19,867 |
3-Mth Euribor(EUREX) |
Jun17 |
170511 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
6 |
34,286 |
+0 |
Sep17 |
170511 |
100.320 |
100.320 |
100.320 |
100.320 |
+0.005 |
4 |
4,952 |
+0 |
Dec17 |
170511 |
100.280 |
100.285 |
100.280 |
100.285 |
unch |
103 |
6,982 |
+0 |
Total Volume and Open Interest |
265 |
73,226 |
+12 |
Long Gilt(LIFFE) |
Jun17 |
170511 |
127~04 |
127~14 |
127~01 |
127~11 |
+0~01 |
200,854 |
705,299 |
-2,476 |
Sep17 |
170511 |
126~00 |
126~08 |
126~00 |
126~06 |
+0~01 |
0 |
2 |
+0 |
Total Volume and Open Interest |
200,854 |
705,301 |
-2,476 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170511 |
99.67 |
99.68 |
99.67 |
99.68 |
+0.01 |
52,310 |
363,373 |
+2,130 |
Sep17 |
170511 |
99.63 |
99.65 |
99.62 |
99.65 |
+0.03 |
93,667 |
455,058 |
+12,135 |
Dec17 |
170511 |
99.58 |
99.62 |
99.57 |
99.61 |
+0.04 |
58,528 |
406,353 |
-933 |
Mar18 |
170511 |
99.53 |
99.58 |
99.53 |
99.57 |
+0.04 |
72,356 |
341,506 |
-5,484 |
Jun18 |
170511 |
99.49 |
99.53 |
99.48 |
99.52 |
+0.03 |
71,868 |
403,427 |
-11,538 |
Sep18 |
170511 |
99.44 |
99.49 |
99.43 |
99.47 |
+0.03 |
81,209 |
258,002 |
+3,570 |
Total Volume and Open Interest |
940,147 |
3,312,786 |
+11,134 |
3-Mth Euribor(LIFFE) |
Jun17 |
170511 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
19,536 |
411,413 |
+1,428 |
Sep17 |
170511 |
100.315 |
100.320 |
100.310 |
100.320 |
+0.005 |
61,166 |
494,238 |
+15,120 |
Dec17 |
170511 |
100.280 |
100.290 |
100.275 |
100.290 |
+0.010 |
91,462 |
357,363 |
-11,389 |
Total Volume and Open Interest |
855,813 |
4,178,020 |
+2,491 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170511 |
98.27 |
98.28 |
98.27 |
98.28 |
+0.01 |
4,124 |
141,646 |
+382 |
Sep17 |
170511 |
98.28 |
98.30 |
98.28 |
98.30 |
+0.02 |
32,838 |
192,180 |
+3,178 |
Dec17 |
170511 |
98.26 |
98.28 |
98.26 |
98.28 |
+0.01 |
27,550 |
210,207 |
-2,611 |
Mar18 |
170511 |
98.21 |
98.23 |
98.20 |
98.23 |
+0.02 |
16,104 |
141,962 |
+2,340 |
Jun18 |
170511 |
98.13 |
98.15 |
98.13 |
98.15 |
+0.02 |
18,632 |
123,175 |
+4,992 |
Sep18 |
170511 |
98.04 |
98.07 |
98.04 |
98.07 |
+0.03 |
8,855 |
88,333 |
-276 |
Dec18 |
170511 |
97.95 |
97.98 |
97.95 |
97.98 |
+0.03 |
7,226 |
60,085 |
+1,754 |
Mar19 |
170511 |
97.87 |
97.90 |
97.87 |
97.90 |
+0.04 |
3,793 |
36,137 |
-1,412 |
Jun19 |
170511 |
97.79 |
97.82 |
97.79 |
97.82 |
+0.04 |
610 |
11,405 |
+108 |
Sep19 |
170511 |
97.72 |
97.74 |
97.72 |
97.74 |
+0.04 |
794 |
1,974 |
+489 |
Total Volume and Open Interest |
121,059 |
1,012,476 |
+9,053 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170511 |
97.31 |
97.34 |
97.29 |
97.32 |
+0.01 |
135,936 |
939,088 |
+12,494 |
Sep17 |
170511 |
97.32 |
97.32 |
97.32 |
97.32 |
+0.01 |
0 |
219 |
+0 |
Total Volume and Open Interest |
135,936 |
939,307 |
+12,494 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170511 |
98.10 |
98.14 |
98.10 |
98.13 |
+0.02 |
228,231 |
906,913 |
-6,048 |
Sep17 |
170511 |
98.13 |
98.13 |
98.13 |
98.13 |
+0.02 |
|
|
|
Total Volume and Open Interest |
228,231 |
906,913 |
-6,048 |
Gold(CMX) |
Jun17 |
170511 |
1219.2 |
1227.7 |
1216.9 |
1224.2 |
+5.3 |
254,020 |
244,085 |
-11,715 |
Aug17 |
170511 |
1221.9 |
1231.2 |
1221.2 |
1227.7 |
+5.3 |
21,487 |
96,528 |
+5,965 |
Oct17 |
170511 |
1226.6 |
1233.6 |
1226.5 |
1231.1 |
+5.4 |
681 |
7,942 |
-6 |
Dec17 |
170511 |
1227.7 |
1237.7 |
1227.7 |
1234.5 |
+5.5 |
4,218 |
58,459 |
+1,314 |
Feb18 |
170511 |
1233.5 |
1238.8 |
1233.5 |
1237.9 |
+5.5 |
1,050 |
7,902 |
+137 |
Apr18 |
170511 |
1235.0 |
1242.7 |
1234.0 |
1241.3 |
+5.4 |
97 |
2,656 |
+3 |
Jun18 |
170511 |
1240.0 |
1244.8 |
1239.9 |
1244.8 |
+5.4 |
58 |
4,487 |
-38 |
Aug18 |
170511 |
1244.0 |
1248.4 |
1243.9 |
1248.4 |
+5.3 |
300 |
235 |
-78 |
Oct18 |
170511 |
1252.1 |
1252.1 |
1252.1 |
1252.1 |
+5.3 |
100 |
272 |
+3 |
Dec18 |
170511 |
1253.1 |
1258.0 |
1253.1 |
1255.9 |
+5.3 |
18 |
5,921 |
+7 |
Feb19 |
170511 |
1259.8 |
1259.8 |
1259.8 |
1259.8 |
+5.3 |
0 |
2 |
+0 |
Total Volume and Open Interest |
282,457 |
433,033 |
-4,325 |
Silver(CMX) |
May17 |
170511 |
1615.5 |
1631.5 |
1615.5 |
1620.9 |
+5.8 |
89 |
232 |
-42 |
Jul17 |
170511 |
1620.5 |
1639.0 |
1616.5 |
1626.5 |
+5.8 |
71,187 |
150,607 |
+1,535 |
Sep17 |
170511 |
1625.0 |
1646.0 |
1625.0 |
1633.4 |
+5.7 |
3,201 |
15,460 |
+933 |
Dec17 |
170511 |
1638.0 |
1654.5 |
1637.0 |
1643.1 |
+5.7 |
1,656 |
25,980 |
-46 |
Mar18 |
170511 |
1653.0 |
1657.5 |
1653.0 |
1653.0 |
+5.7 |
106 |
924 |
+62 |
May18 |
170511 |
1667.0 |
1667.0 |
1660.4 |
1660.4 |
+5.7 |
65 |
351 |
+40 |
Jul18 |
170511 |
1666.0 |
1667.9 |
1666.0 |
1667.9 |
+5.7 |
0 |
261 |
+0 |
Total Volume and Open Interest |
76,605 |
196,083 |
+2,496 |
Platinum(NYMEX) |
Jul17 |
170511 |
912.5 |
919.6 |
909.4 |
917.7 |
+7.8 |
16,581 |
67,146 |
-268 |
Oct17 |
170511 |
916.3 |
922.8 |
915.2 |
921.1 |
+8.0 |
982 |
8,253 |
+812 |
Jan18 |
170511 |
925.0 |
926.4 |
924.9 |
924.9 |
+8.0 |
13 |
505 |
-6 |
Apr18 |
170511 |
929.8 |
935.8 |
929.8 |
929.8 |
+8.2 |
0 |
91 |
+0 |
Total Volume and Open Interest |
17,614 |
76,104 |
+537 |
Palladium(NYMEX) |
Jun17 |
170511 |
795.10 |
809.10 |
792.65 |
798.95 |
-0.40 |
5,776 |
29,450 |
-815 |
Sep17 |
170511 |
793.00 |
808.25 |
791.80 |
797.95 |
-0.60 |
917 |
7,708 |
+494 |
Dec17 |
170511 |
797.90 |
797.90 |
793.50 |
797.90 |
-0.60 |
8 |
164 |
+7 |
Total Volume and Open Interest |
6,709 |
37,329 |
-312 |
Copper(CMX) |
May17 |
170511 |
249.25 |
253.40 |
249.25 |
250.10 |
+1.40 |
647 |
2,909 |
-452 |
Jul17 |
170511 |
249.50 |
255.30 |
248.90 |
250.80 |
+1.35 |
61,709 |
119,250 |
-2,557 |
Sep17 |
170511 |
250.40 |
256.15 |
250.30 |
251.95 |
+1.40 |
10,631 |
39,363 |
+3,356 |
Dec17 |
170511 |
253.10 |
257.50 |
252.70 |
253.55 |
+1.40 |
3,665 |
39,573 |
-497 |
Mar18 |
170511 |
254.10 |
258.05 |
254.10 |
254.90 |
+1.40 |
915 |
12,176 |
-1 |
Total Volume and Open Interest |
78,386 |
243,123 |
-69 |
E-mini DJIA Index(CBOT) |
Jun17 |
170511 |
20887 |
20898 |
20760 |
20870 |
-23 |
88,501 |
120,801 |
-1,004 |
Sep17 |
170511 |
20830 |
20835 |
20708 |
20819 |
-23 |
69 |
462 |
+32 |
Dec17 |
170511 |
20771 |
20771 |
20729 |
20771 |
-23 |
0 |
39 |
+0 |
Mar18 |
170511 |
20741 |
20741 |
20741 |
20741 |
-23 |
|
|
|
Total Volume and Open Interest |
88,570 |
121,302 |
-972 |
S & P 500(CME) |
Jun17 |
170511 |
2394.40 |
2394.40 |
2388.60 |
2391.10 |
-4.20 |
3,475 |
72,264 |
+1,336 |
Sep17 |
170511 |
2388.50 |
2388.50 |
2376.70 |
2388.50 |
-4.20 |
8 |
240 |
+0 |
Dec17 |
170511 |
2385.60 |
2385.60 |
2374.20 |
2385.60 |
-4.60 |
0 |
50 |
+0 |
Mar18 |
170511 |
2383.60 |
2383.60 |
2372.20 |
2383.60 |
-4.60 |
|
|
|
Total Volume and Open Interest |
3,483 |
72,554 |
+1,336 |
S & P 500 E-Mini(Globex) |
Jun17 |
170511 |
2395.00 |
2395.25 |
2379.00 |
2391.00 |
-4.25 |
1,105,436 |
3,005,154 |
+11,336 |
Sep17 |
170511 |
2392.00 |
2393.00 |
2376.50 |
2388.50 |
-4.25 |
5,010 |
25,791 |
+1,974 |
Dec17 |
170511 |
2389.25 |
2389.25 |
2373.75 |
2385.50 |
-4.75 |
459 |
7,033 |
+316 |
Mar18 |
170511 |
2383.50 |
2386.75 |
2380.75 |
2383.50 |
-4.75 |
2 |
28 |
+2 |
Total Volume and Open Interest |
1,110,907 |
3,038,006 |
+13,628 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170511 |
5674.80 |
5676.30 |
5636.30 |
5670.80 |
-4.70 |
194,000 |
268,161 |
-3,531 |
Sep17 |
170511 |
5678.30 |
5679.50 |
5644.80 |
5676.50 |
-4.80 |
259 |
908 |
+7 |
Dec17 |
170511 |
5680.00 |
5681.00 |
5653.00 |
5681.00 |
-4.80 |
6 |
236 |
+4 |
Total Volume and Open Interest |
194,265 |
269,319 |
-3,520 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170511 |
1734.90 |
1735.00 |
1712.50 |
1726.30 |
-10.40 |
14,348 |
96,186 |
+17 |
Sep17 |
170511 |
1724.90 |
1724.90 |
1714.00 |
1724.90 |
-10.40 |
0 |
1 |
+0 |
Dec17 |
170511 |
1721.60 |
1721.60 |
1721.60 |
1721.60 |
-10.40 |
|
|
|
Total Volume and Open Interest |
14,348 |
96,187 |
+17 |
Volatility Index(CBOE) |
May17 |
170511 |
11.50 |
12.10 |
11.35 |
11.43 |
-0.10 |
111,923 |
194,574 |
-2,499 |
Jun17 |
170511 |
12.47 |
12.85 |
12.40 |
12.63 |
+0.15 |
102,719 |
212,357 |
+21,178 |
Jul17 |
170511 |
13.65 |
14.00 |
13.55 |
13.68 |
unch |
26,693 |
67,356 |
+406 |
Aug17 |
170511 |
14.40 |
14.72 |
14.25 |
14.38 |
-0.05 |
12,198 |
40,651 |
-876 |
Total Volume and Open Interest |
266,119 |
583,929 |
+21,860 |
S & P 600(CME) |
Jun17 |
170511 |
845.00 |
845.00 |
845.00 |
845.00 |
-6.80 |
|
|
|
Sep17 |
170511 |
843.70 |
843.70 |
843.70 |
843.70 |
-6.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170511 |
1397.40 |
1398.10 |
1376.00 |
1387.30 |
-10.90 |
118,950 |
578,905 |
-1,292 |
Sep17 |
170511 |
1388.00 |
1388.00 |
1386.00 |
1386.00 |
-10.90 |
22 |
230 |
-2 |
Dec17 |
170511 |
1385.00 |
1385.00 |
1385.00 |
1385.00 |
-10.90 |
0 |
80 |
+0 |
Total Volume and Open Interest |
118,972 |
579,215 |
-1,294 |
Nikkei 225(CME) |
Jun17 |
170511 |
19955 |
20005 |
19805 |
19875 |
-90 |
10,293 |
40,491 |
-319 |
Sep17 |
170511 |
19960 |
20010 |
19840 |
19900 |
-90 |
261 |
108 |
-113 |
Total Volume and Open Interest |
10,554 |
40,599 |
-432 |
Nikkei 225(SGX) |
Jun17 |
170511 |
19955 |
19980 |
19945 |
19955 |
+50 |
93,015 |
221,888 |
+4,677 |
Sep17 |
170511 |
19925 |
19925 |
19920 |
19920 |
+50 |
200 |
1,315 |
+149 |
Dec17 |
170511 |
19805 |
19805 |
19805 |
19805 |
+50 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
94,991 |
238,407 |
+6,602 |
Nikkei 225 Mini(JPX) |
Jun17 |
170510 |
19910 |
20030 |
19865 |
19900 |
+10 |
836,056 |
459,135 |
+3,596 |
Sep17 |
170510 |
19870 |
19990 |
19825 |
19860 |
+20 |
11,586 |
19,759 |
+2,568 |
Dec17 |
170510 |
19740 |
19860 |
19690 |
19730 |
+10 |
918 |
2,620 |
-81 |
Total Volume and Open Interest |
889,360 |
617,050 |
+50,927 |
Nikkei 225(JPX) |
Jun17 |
170510 |
19910 |
20030 |
19860 |
19900 |
+10 |
79,145 |
353,546 |
+4,174 |
Sep17 |
170510 |
19870 |
19990 |
19830 |
19860 |
+20 |
627 |
17,212 |
+159 |
Dec17 |
170510 |
19780 |
19840 |
19710 |
19730 |
+10 |
53 |
36,433 |
-15 |
Total Volume and Open Interest |
79,874 |
471,134 |
+4,426 |
Nikkei 225(CME) Yen |
Jun17 |
170511 |
19935 |
19995 |
19790 |
19865 |
-85 |
42,048 |
84,825 |
+1,015 |
Sep17 |
170511 |
19850 |
19850 |
19760 |
19825 |
-85 |
2 |
51 |
+0 |
Dec17 |
170511 |
19715 |
19715 |
19715 |
19715 |
-85 |
|
|
|
Total Volume and Open Interest |
42,050 |
84,876 |
+1,015 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170511 |
19870 |
19890 |
19870 |
19870 |
-80 |
0 |
20 |
+0 |
Sep17 |
170511 |
19830 |
19830 |
19830 |
19830 |
-80 |
|
|
|
Dec17 |
170511 |
19720 |
19720 |
19720 |
19720 |
-80 |
|
|
|
Total Volume and Open Interest |
0 |
20 |
+0 |
CAC 40(EURONEXT) |
May17 |
170511 |
5382.0 |
5388.0 |
5332.5 |
5360.0 |
-17.0 |
87,142 |
413,661 |
-7,656 |
Jun17 |
170511 |
5331.0 |
5337.0 |
5285.0 |
5311.5 |
-16.0 |
1,848 |
36,351 |
-102 |
Jul17 |
170511 |
5297.0 |
5310.0 |
5279.0 |
5300.5 |
-17.0 |
0 |
8 |
+0 |
Total Volume and Open Interest |
89,992 |
465,154 |
-3,258 |
Hang Seng Index(HKFE) |
May17 |
170511 |
24921 |
25101 |
24913 |
25068 |
+147 |
117,362 |
140,262 |
+4,723 |
Jun17 |
170511 |
24730 |
24890 |
24728 |
24859 |
+147 |
953 |
22,520 |
+241 |
Total Volume and Open Interest |
119,148 |
168,367 |
+5,583 |
DAX(EUREX) |
Jun17 |
170511 |
12769.0 |
12780.5 |
12667.0 |
12708.0 |
-57.0 |
63,284 |
159,180 |
-1,237 |
Sep17 |
170511 |
12762.5 |
12765.5 |
12661.0 |
12700.0 |
-56.5 |
140 |
5,669 |
+15 |
Dec17 |
170511 |
12735.0 |
12750.0 |
12691.0 |
12691.0 |
-57.0 |
19 |
3,515 |
+9 |
Total Volume and Open Interest |
63,443 |
168,364 |
-1,213 |
Mini-DAX(EUREX) |
Jun17 |
170511 |
12772.0 |
12781.0 |
12667.0 |
12708.0 |
-57.0 |
17,541 |
12,449 |
-417 |
Sep17 |
170511 |
12765.0 |
12767.0 |
12660.0 |
12700.0 |
-56.5 |
64 |
629 |
+21 |
Dec17 |
170511 |
12752.0 |
12752.0 |
12669.0 |
12691.0 |
-57.0 |
18 |
75 |
+0 |
Total Volume and Open Interest |
17,623 |
13,153 |
-396 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170511 |
3612 |
3616 |
3571 |
3585 |
-21 |
1,117,920 |
4,082,087 |
+33,336 |
Sep17 |
170511 |
3604 |
3604 |
3565 |
3576 |
-22 |
213 |
49,904 |
+53 |
Dec17 |
170511 |
3592 |
3592 |
3564 |
3564 |
-21 |
29 |
34,564 |
+14 |
Total Volume and Open Interest |
1,118,162 |
4,166,555 |
+33,403 |
Swiss Market Index(EUREX) |
Jun17 |
170511 |
9097 |
9109 |
9049 |
9057 |
-5 |
37,376 |
196,477 |
-1,716 |
Sep17 |
170511 |
9064 |
9078 |
9032 |
9035 |
-5 |
14 |
4,342 |
+73 |
Dec17 |
170511 |
9007 |
9007 |
9007 |
9007 |
-6 |
0 |
117 |
+0 |
Total Volume and Open Interest |
37,390 |
200,936 |
-1,643 |
FT-SE 100(EURONEXT) |
Jun17 |
170511 |
7342.00 |
7365.00 |
7331.00 |
7351.00 |
+12.50 |
93,615 |
740,896 |
+4,095 |
Sep17 |
170511 |
7277.00 |
7295.00 |
7270.00 |
7286.50 |
+12.00 |
3,510 |
5,565 |
+2,997 |
Dec17 |
170511 |
7246.50 |
7247.00 |
7246.50 |
7246.50 |
+11.50 |
0 |
653 |
+0 |
Total Volume and Open Interest |
97,125 |
747,114 |
+7,092 |
SPI 200(SFE) |
Jun17 |
170511 |
5876.0 |
5913.0 |
5860.0 |
5865.0 |
-6.0 |
41,424 |
301,006 |
-594 |
Sep17 |
170511 |
5811.0 |
5817.0 |
5810.0 |
5810.0 |
-6.0 |
184 |
2,380 |
+146 |
Dec17 |
170511 |
5794.0 |
5794.0 |
5794.0 |
5794.0 |
-6.0 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
41,610 |
305,970 |
-448 |
FTSE MIB(ISE) |
Jun17 |
170511 |
21325.00 |
21370.00 |
21000.00 |
21209.00 |
unch |
23,667 |
48,383 |
+902 |
Sep17 |
170511 |
21210.00 |
21225.00 |
20920.00 |
21122.00 |
unch |
36 |
134 |
-11 |
Dec17 |
170511 |
21015.00 |
21015.00 |
21015.00 |
21015.00 |
unch |
25 |
2 |
-23 |
Total Volume and Open Interest |
23,728 |
48,519 |
+868 |
KOSPI 200(KFE) |
Jun17 |
170511 |
296.90 |
300.60 |
296.45 |
300.20 |
+3.65 |
318,052 |
300,394 |
+0 |
Sep17 |
170511 |
297.25 |
301.25 |
297.25 |
300.80 |
+3.65 |
1,302 |
26,548 |
+0 |
Dec17 |
170511 |
299.10 |
301.65 |
299.10 |
301.65 |
+2.55 |
108 |
17,741 |
+0 |
Total Volume and Open Interest |
319,462 |
364,162 |
+0 |
GSCI(CME) |
May17 |
170511 |
376.10 |
377.95 |
375.55 |
377.05 |
+2.70 |
2,343 |
8,102 |
-2,149 |
Jun17 |
170511 |
377.60 |
379.25 |
376.85 |
378.25 |
+2.60 |
2,347 |
6,906 |
+2,164 |
Jul17 |
170511 |
379.70 |
379.70 |
379.70 |
379.70 |
+2.60 |
|
|
|
Total Volume and Open Interest |
4,690 |
15,008 |
+15 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|