|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 12, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May17 |
170512 |
953.50 |
954.00 |
953.50 |
954.00 |
-2.00 |
167 |
302 |
-94 |
Jul17 |
170512 |
964.75 |
967.75 |
960.50 |
963.00 |
-3.25 |
140,416 |
359,315 |
-2,232 |
Aug17 |
170512 |
966.25 |
969.25 |
962.25 |
964.75 |
-3.25 |
12,842 |
33,665 |
+369 |
Sep17 |
170512 |
964.00 |
965.75 |
960.00 |
961.50 |
-3.75 |
5,420 |
13,004 |
+241 |
Nov17 |
170512 |
962.75 |
964.25 |
958.75 |
959.75 |
-4.25 |
50,283 |
187,243 |
+3,199 |
Jan18 |
170512 |
970.00 |
971.00 |
966.00 |
967.00 |
-4.25 |
2,593 |
15,567 |
+146 |
Mar18 |
170512 |
973.25 |
973.75 |
970.25 |
970.75 |
-4.00 |
507 |
10,497 |
+18 |
May18 |
170512 |
977.75 |
978.75 |
975.50 |
975.50 |
-3.75 |
618 |
5,680 |
+103 |
Jul18 |
170512 |
983.50 |
984.50 |
980.75 |
981.75 |
-3.25 |
1,177 |
12,134 |
+224 |
Aug18 |
170512 |
981.00 |
981.00 |
978.75 |
978.75 |
-3.25 |
10 |
177 |
+10 |
Sep18 |
170512 |
961.50 |
961.50 |
961.50 |
961.50 |
-4.75 |
0 |
48 |
+0 |
Nov18 |
170512 |
955.50 |
956.25 |
951.75 |
953.25 |
-2.50 |
771 |
4,645 |
+248 |
Jan19 |
170512 |
957.00 |
957.00 |
957.00 |
957.00 |
-2.50 |
0 |
59 |
+0 |
Mar19 |
170512 |
957.25 |
957.25 |
957.25 |
957.25 |
-2.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
214,804 |
642,410 |
+2,232 |
Soybean Meal(CBOT) |
May17 |
170512 |
309.70 |
314.50 |
309.70 |
309.70 |
-1.40 |
457 |
292 |
-273 |
Jul17 |
170512 |
314.80 |
315.00 |
313.20 |
313.30 |
-1.60 |
61,444 |
198,070 |
-3,178 |
Aug17 |
170512 |
315.60 |
315.80 |
314.00 |
314.00 |
-1.70 |
7,516 |
26,075 |
+21 |
Sep17 |
170512 |
316.30 |
316.30 |
314.50 |
314.50 |
-1.70 |
3,575 |
21,537 |
+387 |
Oct17 |
170512 |
315.40 |
315.40 |
313.30 |
313.40 |
-1.90 |
1,684 |
15,244 |
-65 |
Dec17 |
170512 |
316.50 |
316.50 |
314.30 |
314.40 |
-2.10 |
15,053 |
77,263 |
+2,199 |
Jan18 |
170512 |
316.50 |
316.50 |
314.50 |
314.50 |
-2.00 |
439 |
7,104 |
+7 |
Mar18 |
170512 |
316.50 |
316.50 |
314.70 |
314.70 |
-1.70 |
333 |
7,333 |
-9 |
May18 |
170512 |
315.60 |
315.70 |
314.90 |
314.90 |
-1.30 |
209 |
4,288 |
+71 |
Jul18 |
170512 |
317.10 |
317.40 |
316.30 |
316.30 |
-1.50 |
243 |
3,688 |
+24 |
Total Volume and Open Interest |
91,007 |
364,014 |
-804 |
Soybean Oil(CBOT) |
May17 |
170512 |
32.63 |
32.86 |
32.63 |
32.63 |
+0.36 |
66 |
63 |
-38 |
Jul17 |
170512 |
32.46 |
32.92 |
32.27 |
32.84 |
+0.35 |
65,970 |
210,721 |
-3,790 |
Aug17 |
170512 |
32.56 |
33.01 |
32.38 |
32.92 |
+0.34 |
10,111 |
32,011 |
+821 |
Sep17 |
170512 |
32.69 |
33.11 |
32.50 |
33.02 |
+0.33 |
7,869 |
24,374 |
+287 |
Oct17 |
170512 |
32.80 |
33.13 |
32.55 |
33.05 |
+0.30 |
2,101 |
15,859 |
+90 |
Dec17 |
170512 |
32.94 |
33.32 |
32.74 |
33.25 |
+0.30 |
9,416 |
88,568 |
-250 |
Jan18 |
170512 |
33.13 |
33.40 |
32.91 |
33.36 |
+0.28 |
1,122 |
9,764 |
-66 |
Mar18 |
170512 |
33.26 |
33.54 |
33.06 |
33.53 |
+0.25 |
778 |
9,697 |
+219 |
May18 |
170512 |
33.35 |
33.74 |
33.31 |
33.70 |
+0.25 |
213 |
4,900 |
+1 |
Jul18 |
170512 |
33.51 |
33.86 |
33.47 |
33.85 |
+0.24 |
181 |
4,066 |
+79 |
Total Volume and Open Interest |
97,871 |
403,347 |
-2,641 |
Canola(WCE) |
May17 |
170512 |
524.1 |
524.1 |
524.1 |
524.1 |
+4.6 |
0 |
579 |
+0 |
Jul17 |
170512 |
519.3 |
525.0 |
517.6 |
523.9 |
+4.6 |
9,175 |
94,444 |
+841 |
Nov17 |
170512 |
502.0 |
505.4 |
501.0 |
504.2 |
+1.8 |
5,131 |
72,119 |
+33 |
Jan18 |
170512 |
506.5 |
510.4 |
506.3 |
509.5 |
+2.1 |
346 |
9,700 |
+31 |
Mar18 |
170512 |
510.9 |
514.9 |
510.7 |
513.7 |
+1.9 |
163 |
1,268 |
+65 |
Total Volume and Open Interest |
14,834 |
178,390 |
+989 |
Corn(CBOT) |
May17 |
170512 |
361.00 |
362.00 |
360.00 |
361.75 |
+1.25 |
1,015 |
638 |
-494 |
Jul17 |
170512 |
369.25 |
371.50 |
368.00 |
371.00 |
+1.75 |
251,580 |
730,382 |
-4,018 |
Sep17 |
170512 |
377.00 |
379.25 |
375.75 |
379.00 |
+1.75 |
40,805 |
210,613 |
+2,206 |
Dec17 |
170512 |
387.00 |
389.25 |
386.00 |
388.75 |
+1.50 |
77,307 |
272,251 |
-3,086 |
Mar18 |
170512 |
396.75 |
398.75 |
395.50 |
398.25 |
+1.50 |
9,533 |
67,419 |
-514 |
May18 |
170512 |
403.25 |
405.25 |
401.75 |
405.25 |
+2.25 |
1,218 |
12,016 |
+51 |
Jul18 |
170512 |
407.50 |
410.75 |
407.25 |
410.25 |
+1.75 |
3,672 |
36,082 |
+1,081 |
Sep18 |
170512 |
402.25 |
404.25 |
401.75 |
404.25 |
+2.00 |
119 |
2,732 |
+63 |
Dec18 |
170512 |
403.25 |
405.75 |
403.25 |
405.50 |
+1.75 |
2,692 |
20,010 |
+127 |
Mar19 |
170512 |
412.25 |
412.25 |
410.00 |
412.25 |
+1.50 |
2 |
423 |
+1 |
Total Volume and Open Interest |
387,948 |
1,353,319 |
-4,582 |
Wheat(CBOT) |
May17 |
170512 |
445.25 |
445.25 |
416.25 |
425.00 |
-1.00 |
27 |
25 |
-31 |
Jul17 |
170512 |
434.25 |
437.75 |
431.25 |
432.75 |
-1.00 |
85,418 |
263,556 |
+3,266 |
Sep17 |
170512 |
448.50 |
451.50 |
445.75 |
446.75 |
-1.25 |
25,549 |
70,480 |
+3,143 |
Dec17 |
170512 |
467.75 |
470.00 |
465.25 |
466.25 |
-1.00 |
15,819 |
70,573 |
+1,283 |
Mar18 |
170512 |
485.75 |
487.25 |
482.75 |
483.75 |
-1.25 |
3,161 |
17,891 |
+450 |
May18 |
170512 |
495.50 |
497.50 |
493.50 |
494.75 |
-1.25 |
544 |
3,451 |
-9 |
Total Volume and Open Interest |
131,491 |
431,810 |
+8,374 |
Wheat(KCBT) |
May17 |
170512 |
429.00 |
429.00 |
429.00 |
429.00 |
-0.75 |
4 |
5 |
-26 |
Jul17 |
170512 |
441.25 |
444.50 |
438.25 |
439.25 |
-1.50 |
26,047 |
152,216 |
+120 |
Sep17 |
170512 |
458.25 |
461.25 |
455.00 |
456.00 |
-1.75 |
12,639 |
29,258 |
-1,622 |
Dec17 |
170512 |
481.25 |
483.75 |
478.25 |
479.00 |
-1.50 |
10,490 |
37,409 |
-138 |
Mar18 |
170512 |
494.75 |
497.75 |
492.50 |
493.00 |
-1.50 |
1,043 |
17,439 |
-241 |
May18 |
170512 |
504.25 |
504.25 |
504.00 |
504.00 |
-0.75 |
165 |
3,850 |
-33 |
Jul18 |
170512 |
515.00 |
518.00 |
515.00 |
515.50 |
-0.75 |
117 |
4,113 |
-5 |
Total Volume and Open Interest |
50,505 |
244,818 |
-1,945 |
Wheat(MGE) |
May17 |
170512 |
537.00 |
537.00 |
530.25 |
537.00 |
-2.00 |
121 |
0 |
-121 |
Jul17 |
170512 |
548.50 |
549.75 |
545.75 |
546.50 |
-1.75 |
3,150 |
30,698 |
-5 |
Sep17 |
170512 |
556.00 |
556.25 |
552.75 |
553.50 |
-2.00 |
539 |
11,489 |
+5 |
Dec17 |
170512 |
562.50 |
565.00 |
561.25 |
561.75 |
-2.00 |
626 |
10,072 |
+65 |
Mar18 |
170512 |
573.00 |
573.00 |
569.75 |
570.50 |
-2.00 |
139 |
5,306 |
+46 |
May18 |
170512 |
578.75 |
578.75 |
575.25 |
575.25 |
-2.00 |
13 |
2,642 |
+11 |
Total Volume and Open Interest |
4,588 |
60,998 |
+1 |
Oats(CBOT) |
May17 |
170512 |
247.00 |
251.00 |
247.00 |
247.00 |
-3.25 |
0 |
5 |
+0 |
Jul17 |
170512 |
246.00 |
247.00 |
240.00 |
241.00 |
-5.25 |
256 |
4,853 |
+9 |
Sep17 |
170512 |
229.00 |
229.00 |
228.00 |
228.00 |
-3.00 |
3 |
132 |
+0 |
Dec17 |
170512 |
226.50 |
228.00 |
226.25 |
226.75 |
-0.75 |
27 |
887 |
-1 |
Total Volume and Open Interest |
286 |
5,948 |
+8 |
Rough Rice(CBOT) |
May17 |
170512 |
10.23 |
10.31 |
10.22 |
10.23 |
-0.19 |
20 |
90 |
-28 |
Jul17 |
170512 |
10.63 |
10.80 |
10.31 |
10.41 |
-0.23 |
1,195 |
9,812 |
-389 |
Sep17 |
170512 |
10.85 |
11.04 |
10.63 |
10.66 |
-0.22 |
74 |
709 |
-5 |
Nov17 |
170512 |
11.15 |
11.25 |
10.83 |
10.90 |
-0.22 |
1 |
66 |
+1 |
Total Volume and Open Interest |
1,290 |
10,679 |
-421 |
Live Cattle(CME) |
Jun17 |
170512 |
125.730 |
126.885 |
124.200 |
125.180 |
+1.250 |
57,570 |
95,139 |
-13,699 |
Aug17 |
170512 |
121.300 |
122.285 |
120.535 |
121.785 |
+2.105 |
44,932 |
152,052 |
+8,731 |
Oct17 |
170512 |
117.000 |
118.580 |
116.930 |
118.135 |
+2.485 |
19,698 |
98,381 |
+810 |
Dec17 |
170512 |
117.035 |
118.650 |
116.800 |
118.385 |
+2.600 |
8,022 |
43,201 |
+480 |
Feb18 |
170512 |
116.800 |
118.635 |
116.500 |
118.200 |
+2.565 |
3,674 |
17,107 |
+452 |
Apr18 |
170512 |
115.350 |
117.000 |
115.135 |
116.785 |
+2.555 |
769 |
7,665 |
+155 |
Total Volume and Open Interest |
134,922 |
417,149 |
-2,967 |
Feeder Cattle(CME) |
May17 |
170512 |
143.800 |
145.785 |
142.185 |
144.550 |
+2.170 |
2,063 |
5,388 |
-250 |
Aug17 |
170512 |
149.000 |
151.830 |
148.935 |
151.830 |
+4.500 |
11,190 |
33,074 |
-515 |
Sep17 |
170512 |
148.900 |
151.935 |
148.900 |
151.935 |
+4.500 |
4,446 |
9,619 |
-452 |
Oct17 |
170512 |
147.950 |
151.130 |
147.950 |
151.130 |
+4.500 |
3,432 |
6,128 |
+444 |
Nov17 |
170512 |
146.400 |
149.185 |
146.130 |
149.185 |
+4.500 |
679 |
2,370 |
+32 |
Jan18 |
170512 |
141.250 |
142.600 |
139.285 |
142.380 |
+3.830 |
384 |
1,918 |
+102 |
Mar18 |
170512 |
137.130 |
138.580 |
136.000 |
138.350 |
+2.850 |
91 |
251 |
+25 |
Total Volume and Open Interest |
22,293 |
58,754 |
-610 |
Lean Hogs(CME) |
May17 |
170512 |
71.650 |
72.100 |
71.650 |
71.900 |
+0.365 |
380 |
1,296 |
-167 |
Jun17 |
170512 |
77.150 |
78.180 |
76.885 |
77.950 |
+0.900 |
24,696 |
46,829 |
-4,630 |
Jul17 |
170512 |
77.135 |
78.750 |
77.100 |
78.600 |
+1.520 |
16,805 |
52,995 |
+4,919 |
Aug17 |
170512 |
77.150 |
78.000 |
77.100 |
77.900 |
+0.750 |
9,493 |
36,375 |
-540 |
Oct17 |
170512 |
66.600 |
67.475 |
66.600 |
67.050 |
+0.450 |
6,465 |
39,849 |
+1,010 |
Dec17 |
170512 |
61.500 |
61.985 |
61.450 |
61.600 |
+0.250 |
2,391 |
18,832 |
-310 |
Feb18 |
170512 |
66.180 |
66.475 |
65.850 |
66.035 |
-0.045 |
1,422 |
8,649 |
+481 |
Apr18 |
170512 |
69.500 |
69.800 |
69.285 |
69.385 |
+0.035 |
863 |
5,665 |
+340 |
Total Volume and Open Interest |
62,953 |
213,540 |
+1,281 |
Class III Milk(CME) |
May17 |
170512 |
15.62 |
15.66 |
15.54 |
15.58 |
-0.03 |
278 |
4,682 |
+32 |
Jun17 |
170512 |
16.28 |
16.50 |
16.11 |
16.21 |
-0.17 |
403 |
5,534 |
-12 |
Jul17 |
170512 |
16.81 |
16.98 |
16.62 |
16.68 |
-0.21 |
244 |
3,727 |
-9 |
Aug17 |
170512 |
17.15 |
17.30 |
17.05 |
17.10 |
-0.10 |
150 |
3,234 |
+19 |
Sep17 |
170512 |
17.33 |
17.43 |
17.22 |
17.28 |
-0.10 |
87 |
3,107 |
+12 |
Oct17 |
170512 |
17.22 |
17.24 |
17.10 |
17.14 |
-0.08 |
52 |
2,516 |
+2 |
Nov17 |
170512 |
17.01 |
17.04 |
16.88 |
16.95 |
-0.06 |
39 |
2,224 |
+10 |
Dec17 |
170512 |
16.79 |
16.79 |
16.68 |
16.73 |
-0.07 |
36 |
2,193 |
+27 |
Jan18 |
170512 |
16.54 |
16.55 |
16.54 |
16.54 |
unch |
3 |
677 |
-3 |
Feb18 |
170512 |
16.50 |
16.50 |
16.50 |
16.50 |
unch |
3 |
650 |
-3 |
Mar18 |
170512 |
16.50 |
16.50 |
16.45 |
16.50 |
unch |
12 |
586 |
+1 |
Apr18 |
170512 |
16.43 |
16.43 |
16.43 |
16.43 |
unch |
40 |
418 |
+31 |
May18 |
170512 |
16.40 |
16.40 |
16.40 |
16.40 |
unch |
13 |
365 |
+7 |
Total Volume and Open Interest |
1,365 |
30,723 |
+113 |
Cocoa(ICE) |
May17 |
170512 |
2045 |
2045 |
2045 |
2045 |
+63 |
0 |
23 |
+0 |
Jul17 |
170512 |
1943 |
2027 |
1941 |
2015 |
+63 |
14,242 |
146,397 |
-3,201 |
Sep17 |
170512 |
1958 |
2038 |
1955 |
2026 |
+61 |
7,974 |
63,524 |
+1,310 |
Dec17 |
170512 |
1975 |
2050 |
1972 |
2039 |
+57 |
4,193 |
39,559 |
+1,202 |
Mar18 |
170512 |
1997 |
2070 |
1997 |
2060 |
+54 |
1,115 |
23,081 |
-204 |
May18 |
170512 |
2031 |
2082 |
2031 |
2075 |
+53 |
215 |
10,639 |
+57 |
Jul18 |
170512 |
2040 |
2100 |
2040 |
2093 |
+53 |
75 |
6,837 |
+12 |
Total Volume and Open Interest |
27,935 |
302,059 |
-913 |
Coffee "C"(ICE) |
May17 |
170512 |
132.60 |
132.60 |
132.60 |
132.60 |
+0.70 |
0 |
2 |
-2 |
Jul17 |
170512 |
134.50 |
135.65 |
133.65 |
134.95 |
+0.70 |
12,671 |
105,845 |
-1,070 |
Sep17 |
170512 |
136.80 |
138.00 |
136.00 |
137.30 |
+0.65 |
6,118 |
38,141 |
-91 |
Dec17 |
170512 |
140.00 |
141.25 |
139.35 |
140.65 |
+0.70 |
4,200 |
33,452 |
+210 |
Mar18 |
170512 |
143.40 |
144.70 |
142.75 |
144.05 |
+0.65 |
1,637 |
14,564 |
+539 |
May18 |
170512 |
145.60 |
146.90 |
144.95 |
146.30 |
+0.70 |
346 |
6,086 |
+85 |
Total Volume and Open Interest |
25,091 |
207,537 |
-286 |
Orange Juice(ICE) |
Jul17 |
170512 |
145.00 |
148.40 |
144.45 |
147.55 |
+2.55 |
975 |
7,984 |
+108 |
Sep17 |
170512 |
145.05 |
146.50 |
143.30 |
145.85 |
+2.15 |
329 |
1,460 |
+28 |
Nov17 |
170512 |
145.65 |
146.00 |
143.50 |
146.00 |
+2.05 |
185 |
930 |
+71 |
Jan18 |
170512 |
145.00 |
146.00 |
145.00 |
146.00 |
+2.05 |
69 |
330 |
+13 |
Mar18 |
170512 |
146.90 |
146.90 |
146.90 |
146.90 |
+2.05 |
56 |
91 |
+23 |
May18 |
170512 |
147.65 |
147.65 |
147.65 |
147.65 |
+1.60 |
28 |
68 |
+28 |
Total Volume and Open Interest |
1,642 |
10,863 |
+245 |
Sugar #11(ICE) |
Jul17 |
170512 |
15.63 |
15.84 |
15.46 |
15.51 |
-0.12 |
43,477 |
374,315 |
-2,214 |
Oct17 |
170512 |
15.93 |
16.12 |
15.77 |
15.82 |
-0.14 |
23,506 |
172,668 |
+6,125 |
Mar18 |
170512 |
16.54 |
16.68 |
16.37 |
16.42 |
-0.13 |
12,190 |
120,121 |
+1,721 |
May18 |
170512 |
16.48 |
16.60 |
16.33 |
16.37 |
-0.13 |
6,529 |
42,748 |
+2,391 |
Jul18 |
170512 |
16.56 |
16.60 |
16.36 |
16.40 |
-0.13 |
3,914 |
25,249 |
+2,313 |
Oct18 |
170512 |
16.71 |
16.74 |
16.53 |
16.57 |
-0.12 |
1,166 |
28,432 |
+64 |
Mar19 |
170512 |
17.00 |
17.02 |
16.89 |
16.90 |
-0.09 |
687 |
13,586 |
+150 |
May19 |
170512 |
16.85 |
16.93 |
16.85 |
16.86 |
-0.02 |
177 |
4,065 |
-12 |
Total Volume and Open Interest |
92,060 |
788,668 |
+10,760 |
London Cocoa(LCE) |
May17 |
170512 |
1497 |
1544 |
1488 |
1536 |
+41 |
2,470 |
18,477 |
-624 |
Jul17 |
170512 |
1533 |
1575 |
1521 |
1569 |
+39 |
7,248 |
104,022 |
+510 |
Sep17 |
170512 |
1547 |
1589 |
1539 |
1582 |
+36 |
3,719 |
40,001 |
+83 |
Dec17 |
170512 |
1566 |
1607 |
1561 |
1600 |
+35 |
3,910 |
56,859 |
+370 |
Mar18 |
170512 |
1585 |
1625 |
1581 |
1618 |
+33 |
1,495 |
36,230 |
+151 |
May18 |
170512 |
1599 |
1639 |
1598 |
1631 |
+32 |
458 |
11,942 |
+76 |
Jul18 |
170512 |
1615 |
1652 |
1613 |
1646 |
+31 |
297 |
8,335 |
-184 |
Total Volume and Open Interest |
19,949 |
284,895 |
+479 |
London Sugar(LCE) |
Aug17 |
170512 |
449.00 |
451.00 |
441.20 |
442.00 |
-5.60 |
3,001 |
42,633 |
-276 |
Oct17 |
170512 |
437.50 |
439.90 |
431.40 |
432.10 |
-3.90 |
1,745 |
22,857 |
+133 |
Dec17 |
170512 |
437.30 |
439.40 |
432.70 |
433.60 |
-2.40 |
676 |
9,690 |
+185 |
Mar18 |
170512 |
440.00 |
441.90 |
436.40 |
437.00 |
-1.80 |
572 |
5,916 |
+194 |
May18 |
170512 |
443.50 |
443.90 |
439.50 |
439.90 |
-1.60 |
182 |
2,915 |
+22 |
Total Volume and Open Interest |
6,179 |
86,114 |
+259 |
Cotton(ICE) |
Jul17 |
170512 |
79.22 |
82.18 |
79.15 |
82.18 |
+3.00 |
23,626 |
131,440 |
-3,975 |
Oct17 |
170512 |
74.37 |
77.15 |
74.37 |
77.08 |
+2.93 |
3 |
75 |
-3 |
Dec17 |
170512 |
72.59 |
74.53 |
72.50 |
73.72 |
+1.19 |
9,854 |
105,367 |
-442 |
Mar18 |
170512 |
72.33 |
74.09 |
72.33 |
73.27 |
+0.94 |
986 |
11,534 |
+582 |
May18 |
170512 |
72.75 |
74.00 |
72.75 |
73.44 |
+0.88 |
134 |
1,451 |
+23 |
Jul18 |
170512 |
72.93 |
74.05 |
72.93 |
73.56 |
+0.87 |
126 |
1,958 |
+11 |
Total Volume and Open Interest |
34,759 |
254,040 |
-3,784 |
Lumber(CME) |
May17 |
170512 |
374.8 |
377.0 |
370.2 |
374.8 |
-0.7 |
378 |
260 |
-204 |
Jul17 |
170512 |
373.0 |
373.9 |
364.0 |
364.2 |
-8.4 |
743 |
3,676 |
-172 |
Sep17 |
170512 |
372.5 |
372.6 |
361.0 |
361.5 |
-9.5 |
303 |
838 |
+76 |
Nov17 |
170512 |
364.0 |
364.0 |
355.7 |
355.7 |
-8.3 |
52 |
325 |
+10 |
Total Volume and Open Interest |
1,479 |
5,194 |
-289 |
Crude Oil(NYM) |
Jun17 |
170512 |
47.81 |
48.07 |
47.35 |
47.84 |
+0.01 |
819,796 |
389,964 |
-57,666 |
Jul17 |
170512 |
48.15 |
48.44 |
47.70 |
48.17 |
-0.03 |
309,815 |
489,556 |
+48,508 |
Aug17 |
170512 |
48.44 |
48.74 |
47.99 |
48.44 |
-0.07 |
81,506 |
139,244 |
+4,834 |
Sep17 |
170512 |
48.70 |
48.99 |
48.24 |
48.67 |
-0.10 |
50,441 |
169,847 |
-1,800 |
Oct17 |
170512 |
48.93 |
49.12 |
48.46 |
48.88 |
-0.12 |
28,543 |
98,386 |
+3,890 |
Nov17 |
170512 |
49.24 |
49.43 |
48.69 |
49.08 |
-0.15 |
17,222 |
64,025 |
+2,236 |
Dec17 |
170512 |
49.36 |
49.63 |
48.85 |
49.26 |
-0.17 |
81,217 |
289,061 |
+7,072 |
Jan18 |
170512 |
49.60 |
49.68 |
49.06 |
49.39 |
-0.20 |
8,778 |
69,726 |
-82 |
Feb18 |
170512 |
49.78 |
49.78 |
49.15 |
49.47 |
-0.22 |
5,351 |
36,371 |
-528 |
Mar18 |
170512 |
49.90 |
49.91 |
49.19 |
49.51 |
-0.23 |
7,440 |
52,121 |
+543 |
Apr18 |
170512 |
49.54 |
49.57 |
49.23 |
49.52 |
-0.24 |
2,980 |
20,279 |
-131 |
May18 |
170512 |
49.62 |
49.62 |
49.33 |
49.51 |
-0.26 |
2,213 |
17,521 |
+243 |
Jun18 |
170512 |
49.80 |
49.94 |
49.20 |
49.50 |
-0.27 |
16,550 |
99,635 |
-314 |
Jul18 |
170512 |
49.47 |
49.47 |
49.47 |
49.47 |
-0.28 |
2,663 |
14,670 |
-579 |
Aug18 |
170512 |
49.44 |
49.44 |
49.44 |
49.44 |
-0.29 |
1,556 |
12,080 |
+734 |
Sep18 |
170512 |
49.42 |
49.42 |
49.42 |
49.42 |
-0.30 |
1,325 |
25,362 |
+7 |
Total Volume and Open Interest |
1,469,733 |
2,287,230 |
+10,817 |
e-miNY Crude Oil(NYM) |
Jun17 |
170512 |
47.800 |
48.075 |
47.350 |
47.850 |
+0.025 |
14,878 |
2,849 |
-276 |
Jul17 |
170512 |
48.150 |
48.425 |
47.675 |
48.175 |
-0.025 |
515 |
1,042 |
-59 |
Aug17 |
170512 |
48.525 |
48.625 |
48.125 |
48.450 |
-0.050 |
56 |
146 |
+8 |
Sep17 |
170512 |
48.850 |
48.850 |
48.525 |
48.675 |
-0.100 |
10 |
244 |
-2 |
Oct17 |
170512 |
48.875 |
48.875 |
47.350 |
48.875 |
-0.125 |
0 |
122 |
+0 |
Nov17 |
170512 |
49.400 |
49.400 |
48.825 |
49.075 |
-0.150 |
0 |
70 |
+0 |
Dec17 |
170512 |
49.400 |
49.400 |
48.900 |
49.250 |
-0.175 |
75 |
355 |
+68 |
Jan18 |
170512 |
49.400 |
49.400 |
48.850 |
49.400 |
-0.200 |
59 |
24 |
-10 |
Feb18 |
170512 |
49.250 |
49.475 |
49.250 |
49.475 |
-0.225 |
18 |
67 |
+18 |
Mar18 |
170512 |
49.500 |
49.500 |
49.500 |
49.500 |
-0.250 |
16 |
31 |
+16 |
Total Volume and Open Interest |
15,640 |
5,169 |
-236 |
NY Harbor ULSD(NYM) |
Jun17 |
170512 |
149.00 |
150.56 |
148.52 |
149.33 |
+0.34 |
69,981 |
105,751 |
-5,920 |
Jul17 |
170512 |
149.53 |
151.06 |
149.04 |
149.92 |
+0.36 |
43,918 |
94,156 |
+821 |
Aug17 |
170512 |
150.30 |
151.77 |
149.78 |
150.65 |
+0.33 |
28,417 |
40,798 |
+3,460 |
Sep17 |
170512 |
151.56 |
152.73 |
150.82 |
151.66 |
+0.29 |
17,799 |
35,258 |
+1,348 |
Oct17 |
170512 |
152.68 |
153.72 |
152.07 |
152.74 |
+0.26 |
7,815 |
14,109 |
+452 |
Nov17 |
170512 |
154.00 |
154.81 |
153.40 |
153.75 |
+0.22 |
8,342 |
15,320 |
+407 |
Dec17 |
170512 |
154.57 |
155.58 |
153.83 |
154.58 |
+0.18 |
16,361 |
67,173 |
+1,259 |
Jan18 |
170512 |
155.31 |
156.41 |
155.31 |
155.43 |
+0.14 |
1,330 |
11,418 |
+41 |
Feb18 |
170512 |
156.63 |
156.90 |
155.44 |
155.93 |
+0.09 |
327 |
5,007 |
+93 |
Mar18 |
170512 |
155.37 |
156.08 |
155.37 |
155.95 |
+0.05 |
352 |
7,228 |
+58 |
Apr18 |
170512 |
156.24 |
156.24 |
154.83 |
155.34 |
+0.04 |
153 |
3,571 |
+31 |
May18 |
170512 |
155.30 |
155.30 |
155.08 |
155.08 |
-0.04 |
117 |
2,425 |
-5 |
Jun18 |
170512 |
155.34 |
156.06 |
154.75 |
155.10 |
-0.13 |
1,811 |
16,568 |
-375 |
Jul18 |
170512 |
155.48 |
155.48 |
154.25 |
155.48 |
-0.20 |
89 |
970 |
+2 |
Total Volume and Open Interest |
198,390 |
437,134 |
+1,998 |
RBOB Gasoline(NYM) |
Jun17 |
170512 |
156.70 |
158.39 |
155.74 |
157.61 |
+1.39 |
87,274 |
105,349 |
-7,022 |
Jul17 |
170512 |
156.74 |
158.31 |
155.82 |
157.41 |
+1.07 |
62,259 |
103,628 |
+7,559 |
Aug17 |
170512 |
156.14 |
157.60 |
155.29 |
156.69 |
+0.83 |
35,894 |
34,776 |
+2,293 |
Sep17 |
170512 |
154.79 |
156.00 |
153.87 |
155.12 |
+0.69 |
31,705 |
43,750 |
+1,900 |
Oct17 |
170512 |
143.15 |
144.23 |
142.54 |
143.38 |
+0.50 |
15,333 |
36,516 |
-136 |
Nov17 |
170512 |
140.85 |
141.22 |
140.34 |
140.92 |
+0.43 |
6,837 |
21,775 |
+560 |
Dec17 |
170512 |
139.09 |
139.79 |
138.31 |
139.06 |
+0.33 |
12,105 |
37,364 |
-98 |
Jan18 |
170512 |
138.29 |
139.21 |
138.12 |
138.67 |
+0.24 |
1,297 |
7,510 |
+114 |
Feb18 |
170512 |
139.85 |
139.85 |
138.87 |
139.23 |
+0.17 |
436 |
2,901 |
+96 |
Mar18 |
170512 |
140.71 |
140.74 |
140.44 |
140.74 |
+0.07 |
461 |
3,491 |
+126 |
Total Volume and Open Interest |
258,593 |
419,850 |
+5,501 |
e-miNY RBOB Gasoline(NYM) |
Jun17 |
170512 |
157.60 |
157.60 |
149.00 |
157.60 |
+1.40 |
0 |
1 |
+0 |
Jul17 |
170512 |
157.40 |
157.41 |
157.40 |
157.40 |
+1.10 |
|
|
|
Aug17 |
170512 |
156.70 |
156.70 |
156.69 |
156.70 |
+0.80 |
|
|
|
Sep17 |
170512 |
155.10 |
155.12 |
155.10 |
155.10 |
+0.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun17 |
170512 |
3.368 |
3.431 |
3.350 |
3.424 |
+0.048 |
223,188 |
208,237 |
-9,573 |
Jul17 |
170512 |
3.450 |
3.506 |
3.435 |
3.498 |
+0.037 |
122,205 |
254,952 |
+14,475 |
Aug17 |
170512 |
3.479 |
3.530 |
3.465 |
3.521 |
+0.031 |
46,059 |
105,451 |
-1,123 |
Sep17 |
170512 |
3.456 |
3.506 |
3.444 |
3.498 |
+0.031 |
25,101 |
123,097 |
-1,274 |
Oct17 |
170512 |
3.471 |
3.520 |
3.461 |
3.512 |
+0.027 |
47,376 |
181,407 |
+6,191 |
Nov17 |
170512 |
3.519 |
3.561 |
3.507 |
3.555 |
+0.025 |
19,948 |
59,843 |
+2,514 |
Dec17 |
170512 |
3.632 |
3.674 |
3.622 |
3.668 |
+0.024 |
11,636 |
72,647 |
-231 |
Jan18 |
170512 |
3.706 |
3.748 |
3.704 |
3.741 |
+0.023 |
34,112 |
104,903 |
+3,366 |
Feb18 |
170512 |
3.668 |
3.707 |
3.658 |
3.700 |
+0.021 |
14,806 |
44,479 |
+2,289 |
Mar18 |
170512 |
3.569 |
3.607 |
3.566 |
3.600 |
+0.021 |
23,680 |
63,076 |
-1,575 |
Apr18 |
170512 |
2.974 |
2.989 |
2.965 |
2.986 |
+0.007 |
19,205 |
94,569 |
-1,561 |
May18 |
170512 |
2.904 |
2.914 |
2.892 |
2.910 |
+0.004 |
6,837 |
34,227 |
+846 |
Jun18 |
170512 |
2.925 |
2.933 |
2.925 |
2.931 |
+0.003 |
1,787 |
19,135 |
-13 |
Jul18 |
170512 |
2.952 |
2.955 |
2.948 |
2.953 |
+0.003 |
1,109 |
20,879 |
+41 |
Aug18 |
170512 |
2.952 |
2.962 |
2.952 |
2.959 |
+0.003 |
838 |
18,275 |
-13 |
Sep18 |
170512 |
2.933 |
2.936 |
2.929 |
2.935 |
+0.002 |
1,332 |
16,493 |
-241 |
Total Volume and Open Interest |
610,420 |
1,543,464 |
+14,442 |
Brent Crude Oil(ICE) |
Jul17 |
170512 |
50.76 |
51.09 |
50.33 |
50.84 |
+0.07 |
368,112 |
494,318 |
-11,502 |
Aug17 |
170512 |
51.05 |
51.34 |
50.58 |
51.05 |
unch |
182,898 |
419,327 |
+31,226 |
Sep17 |
170512 |
51.24 |
51.51 |
50.76 |
51.20 |
-0.03 |
105,545 |
283,468 |
+7,889 |
Oct17 |
170512 |
51.41 |
51.66 |
50.94 |
51.35 |
-0.05 |
42,506 |
124,126 |
-2,341 |
Nov17 |
170512 |
51.57 |
51.81 |
51.09 |
51.49 |
-0.07 |
31,182 |
101,632 |
+2,339 |
Dec17 |
170512 |
51.71 |
51.95 |
51.22 |
51.62 |
-0.09 |
118,104 |
312,526 |
+1,034 |
Jan18 |
170512 |
51.82 |
51.95 |
51.31 |
51.69 |
-0.12 |
11,243 |
46,912 |
-714 |
Feb18 |
170512 |
51.93 |
52.04 |
51.39 |
51.75 |
-0.14 |
8,416 |
40,508 |
+260 |
Mar18 |
170512 |
51.96 |
52.10 |
51.47 |
51.80 |
-0.16 |
10,096 |
51,267 |
+2,631 |
Apr18 |
170512 |
52.18 |
52.18 |
51.82 |
51.82 |
-0.17 |
2,269 |
19,941 |
-847 |
May18 |
170512 |
51.82 |
51.82 |
51.80 |
51.82 |
-0.18 |
1,663 |
20,908 |
+94 |
Jun18 |
170512 |
52.04 |
52.20 |
51.42 |
51.80 |
-0.19 |
23,691 |
99,796 |
+1,610 |
Jul18 |
170512 |
51.80 |
51.80 |
51.80 |
51.80 |
-0.20 |
828 |
16,119 |
-4 |
Aug18 |
170512 |
51.55 |
51.80 |
51.55 |
51.80 |
-0.21 |
1,888 |
15,189 |
+65 |
Total Volume and Open Interest |
959,831 |
2,535,457 |
+31,853 |
Gas Oil(ICE) |
Jun17 |
170512 |
449.00 |
452.75 |
446.75 |
448.75 |
-0.25 |
152,802 |
198,708 |
+14,411 |
Jul17 |
170512 |
450.25 |
453.50 |
447.50 |
449.25 |
-1.00 |
90,052 |
146,082 |
+15,600 |
Aug17 |
170512 |
452.50 |
455.00 |
449.25 |
451.00 |
-1.50 |
24,874 |
60,951 |
+4,232 |
Sep17 |
170512 |
454.75 |
457.50 |
451.75 |
453.50 |
-1.50 |
14,953 |
53,164 |
+815 |
Oct17 |
170512 |
458.00 |
460.25 |
454.75 |
456.50 |
-1.50 |
6,477 |
45,264 |
-210 |
Nov17 |
170512 |
459.50 |
461.50 |
456.00 |
457.75 |
-1.75 |
4,260 |
24,664 |
-38 |
Dec17 |
170512 |
460.25 |
462.50 |
457.00 |
458.75 |
-1.75 |
24,420 |
92,787 |
-197 |
Jan18 |
170512 |
462.75 |
464.00 |
460.00 |
460.50 |
-2.00 |
3,263 |
18,870 |
+422 |
Feb18 |
170512 |
464.50 |
464.50 |
461.00 |
462.25 |
-2.00 |
1,611 |
11,530 |
+158 |
Mar18 |
170512 |
465.00 |
466.75 |
462.00 |
463.25 |
-2.25 |
2,600 |
18,200 |
+896 |
Total Volume and Open Interest |
383,867 |
867,857 |
+14,435 |
Ethanol(CBOT) |
Jun17 |
170512 |
1.481 |
1.520 |
1.481 |
1.508 |
+0.026 |
1,435 |
1,454 |
-329 |
Jul17 |
170512 |
1.510 |
1.527 |
1.506 |
1.521 |
+0.026 |
627 |
854 |
+78 |
Aug17 |
170512 |
1.512 |
1.522 |
1.509 |
1.518 |
+0.026 |
41 |
487 |
+11 |
Sep17 |
170512 |
1.520 |
1.520 |
1.515 |
1.515 |
+0.025 |
17 |
212 |
+17 |
Oct17 |
170512 |
1.511 |
1.511 |
1.511 |
1.511 |
+0.025 |
0 |
160 |
+0 |
Nov17 |
170512 |
1.500 |
1.500 |
1.500 |
1.500 |
+0.025 |
0 |
138 |
+0 |
Dec17 |
170512 |
1.479 |
1.485 |
1.479 |
1.479 |
+0.009 |
0 |
325 |
+0 |
Jan18 |
170512 |
1.479 |
1.479 |
1.479 |
1.479 |
+0.009 |
|
|
|
Total Volume and Open Interest |
2,120 |
3,633 |
-223 |
WTI Crude Oil(ICE) |
Jun17 |
170512 |
47.83 |
48.08 |
47.35 |
47.84 |
+0.01 |
71,803 |
66,662 |
-6,728 |
Jul17 |
170512 |
48.22 |
48.44 |
47.71 |
48.17 |
-0.03 |
100,351 |
80,172 |
-2,216 |
Aug17 |
170512 |
48.51 |
48.73 |
47.98 |
48.44 |
-0.07 |
44,324 |
43,057 |
+621 |
Sep17 |
170512 |
48.80 |
48.99 |
48.24 |
48.67 |
-0.10 |
22,713 |
46,715 |
-693 |
Oct17 |
170512 |
49.02 |
49.20 |
48.45 |
48.88 |
-0.12 |
10,698 |
20,677 |
-170 |
Nov17 |
170512 |
49.25 |
49.36 |
48.67 |
49.08 |
-0.15 |
5,886 |
6,602 |
+152 |
Dec17 |
170512 |
49.43 |
49.61 |
48.86 |
49.26 |
-0.17 |
22,841 |
119,028 |
+906 |
Jan18 |
170512 |
49.60 |
49.68 |
49.04 |
49.39 |
-0.20 |
1,094 |
9,670 |
+152 |
Feb18 |
170512 |
49.15 |
49.47 |
49.09 |
49.47 |
-0.22 |
860 |
4,600 |
+180 |
Mar18 |
170512 |
49.51 |
49.51 |
49.51 |
49.51 |
-0.23 |
702 |
10,084 |
+198 |
Apr18 |
170512 |
49.52 |
49.52 |
49.52 |
49.52 |
-0.24 |
164 |
2,127 |
-39 |
May18 |
170512 |
49.51 |
49.51 |
49.51 |
49.51 |
-0.26 |
90 |
1,366 |
+6 |
Jun18 |
170512 |
49.70 |
49.70 |
49.27 |
49.50 |
-0.27 |
2,193 |
36,909 |
-33 |
Jul18 |
170512 |
49.47 |
49.47 |
49.47 |
49.47 |
-0.28 |
39 |
505 |
+32 |
Aug18 |
170512 |
49.44 |
49.44 |
49.44 |
49.44 |
-0.29 |
42 |
1,448 |
-31 |
Sep18 |
170512 |
49.42 |
49.42 |
49.42 |
49.42 |
-0.30 |
21 |
2,103 |
-1 |
Total Volume and Open Interest |
288,246 |
595,556 |
-9,027 |
US Dollar Index(ICE) |
Jun17 |
170512 |
99.530 |
99.585 |
99.035 |
99.130 |
-0.375 |
21,260 |
72,517 |
+301 |
Sep17 |
170512 |
99.350 |
99.365 |
98.850 |
98.940 |
-0.375 |
350 |
1,989 |
+143 |
Dec17 |
170512 |
99.180 |
99.180 |
98.745 |
98.745 |
-0.385 |
15 |
628 |
-6 |
Total Volume and Open Interest |
21,626 |
75,241 |
+437 |
Australian Dollar(CME) |
Jun17 |
170512 |
73.73 |
74.16 |
73.63 |
73.87 |
+0.20 |
97,091 |
120,136 |
+3,124 |
Sep17 |
170512 |
73.60 |
74.05 |
73.55 |
73.78 |
+0.20 |
703 |
2,309 |
+189 |
Dec17 |
170512 |
73.69 |
73.83 |
73.12 |
73.69 |
+0.18 |
0 |
125 |
+0 |
Total Volume and Open Interest |
98,407 |
123,520 |
+3,481 |
British Pound(CME) |
Jun17 |
170512 |
129.01 |
129.12 |
128.57 |
128.92 |
-0.12 |
94,848 |
254,193 |
+427 |
Sep17 |
170512 |
129.29 |
129.46 |
128.94 |
129.28 |
-0.12 |
241 |
1,381 |
+75 |
Dec17 |
170512 |
129.70 |
129.85 |
129.36 |
129.65 |
-0.14 |
7 |
546 |
+1 |
Total Volume and Open Interest |
95,480 |
257,770 |
+545 |
Canadian Dollar(CME) |
Jun17 |
170512 |
73.04 |
73.22 |
72.81 |
72.96 |
-0.10 |
70,619 |
212,004 |
+4,651 |
Sep17 |
170512 |
73.16 |
73.34 |
72.93 |
73.08 |
-0.10 |
432 |
3,738 |
+169 |
Dec17 |
170512 |
73.35 |
73.44 |
73.09 |
73.21 |
-0.11 |
36 |
2,249 |
+16 |
Mar18 |
170512 |
73.35 |
73.58 |
73.24 |
73.35 |
-0.11 |
1 |
179 |
+1 |
Total Volume and Open Interest |
71,250 |
219,757 |
+4,811 |
Japanese Yen(CME) |
Jun17 |
170512 |
87.98 |
88.46 |
87.87 |
88.28 |
+0.35 |
143,259 |
201,371 |
+2,214 |
Sep17 |
170512 |
88.39 |
88.82 |
88.25 |
88.65 |
+0.35 |
127 |
2,664 |
-1 |
Dec17 |
170512 |
88.71 |
89.20 |
88.70 |
89.06 |
+0.34 |
10 |
250 |
+2 |
Total Volume and Open Interest |
144,228 |
205,352 |
+2,212 |
Swiss Franc(CME) |
Jun17 |
170512 |
99.44 |
100.32 |
99.35 |
100.00 |
+0.52 |
33,633 |
48,907 |
+778 |
Sep17 |
170512 |
99.99 |
100.88 |
99.95 |
100.59 |
+0.52 |
18 |
260 |
+7 |
Dec17 |
170512 |
101.21 |
101.42 |
100.62 |
101.21 |
+0.52 |
0 |
20 |
+0 |
Total Volume and Open Interest |
33,651 |
49,195 |
+785 |
EuroFX(CME) |
Jun17 |
170512 |
108.80 |
109.53 |
108.74 |
109.42 |
+0.57 |
146,673 |
409,276 |
-1,801 |
Sep17 |
170512 |
109.32 |
110.04 |
109.27 |
109.94 |
+0.56 |
875 |
4,151 |
+143 |
Dec17 |
170512 |
109.95 |
110.58 |
109.86 |
110.50 |
+0.57 |
15 |
747 |
+1 |
Total Volume and Open Interest |
149,101 |
416,523 |
-1,778 |
Mexican Peso(CME) |
May17 |
170512 |
533.00 |
533.00 |
533.00 |
533.00 |
+3.38 |
0 |
10 |
+0 |
Jun17 |
170512 |
526.75 |
530.75 |
526.13 |
530.00 |
+3.25 |
45,810 |
175,119 |
-4,348 |
Total Volume and Open Interest |
48,211 |
177,845 |
-2,041 |
Brazilian Real(CME) |
Jun17 |
170512 |
317.40 |
319.30 |
315.90 |
318.80 |
+3.25 |
1,468 |
23,361 |
-114 |
Jul17 |
170512 |
316.40 |
316.95 |
316.30 |
316.65 |
+3.25 |
0 |
7 |
+0 |
Aug17 |
170512 |
314.75 |
314.75 |
314.75 |
314.75 |
+2.90 |
|
|
|
Sep17 |
170512 |
312.80 |
312.80 |
312.80 |
312.80 |
+2.85 |
|
|
|
Total Volume and Open Interest |
1,468 |
23,368 |
-114 |
30-Year T-Bonds(CBOT) |
Jun17 |
170512 |
150~250 |
151~220 |
150~230 |
151~140 |
+0~260 |
256,781 |
666,136 |
-8,563 |
Sep17 |
170512 |
149~230 |
150~140 |
149~200 |
150~060 |
+0~260 |
1,915 |
2,978 |
+765 |
Dec17 |
170512 |
149~000 |
149~160 |
149~000 |
149~160 |
+0~260 |
|
|
|
Total Volume and Open Interest |
258,696 |
669,114 |
-7,798 |
10-Year T-Notes(CBOT) |
Jun17 |
170512 |
125~005 |
125~190 |
124~315 |
125~150 |
+0~175 |
1,182,375 |
3,313,911 |
+14,203 |
Sep17 |
170512 |
124~220 |
125~085 |
124~215 |
125~045 |
+0~180 |
8,505 |
37,923 |
+3,736 |
Dec17 |
170512 |
124~265 |
124~265 |
124~265 |
124~265 |
+0~180 |
|
|
|
Total Volume and Open Interest |
1,190,880 |
3,351,834 |
+17,939 |
5-Year T-Notes(CBOT) |
Jun17 |
170512 |
117~312 |
118~114 |
117~306 |
118~094 |
+0~120 |
598,323 |
3,166,010 |
+5,475 |
Sep17 |
170512 |
117~152 |
117~250 |
117~152 |
117~234 |
+0~124 |
6,179 |
35,915 |
+4,508 |
Dec17 |
170512 |
117~134 |
117~134 |
117~134 |
117~134 |
+0~124 |
|
|
|
Total Volume and Open Interest |
604,502 |
3,201,925 |
+9,983 |
2 Year T-Notes(CBOT) |
Jun17 |
170512 |
108~060 |
108~094 |
108~056 |
108~092 |
+0~036 |
332,695 |
1,370,692 |
+25,920 |
Sep17 |
170512 |
108~014 |
108~044 |
108~012 |
108~042 |
+0~040 |
9,483 |
20,870 |
+4,744 |
Dec17 |
170512 |
108~042 |
108~042 |
108~042 |
108~042 |
+0~040 |
|
|
|
Total Volume and Open Interest |
342,178 |
1,391,562 |
+30,664 |
Eurodollars(CME) |
Jun17 |
170512 |
98.740 |
98.770 |
98.740 |
98.770 |
+0.030 |
307,415 |
1,438,803 |
+2,605 |
Sep17 |
170512 |
98.620 |
98.665 |
98.615 |
98.660 |
+0.045 |
235,148 |
1,408,518 |
-6,966 |
Dec17 |
170512 |
98.530 |
98.580 |
98.525 |
98.575 |
+0.050 |
277,297 |
1,586,544 |
-37,394 |
Mar18 |
170512 |
98.425 |
98.495 |
98.425 |
98.490 |
+0.065 |
193,471 |
1,090,860 |
+4,413 |
Jun18 |
170512 |
98.325 |
98.400 |
98.325 |
98.395 |
+0.075 |
223,670 |
1,025,396 |
+25,676 |
Sep18 |
170512 |
98.225 |
98.305 |
98.220 |
98.300 |
+0.085 |
174,628 |
895,951 |
+3,451 |
Dec18 |
170512 |
98.115 |
98.200 |
98.115 |
98.195 |
+0.085 |
204,625 |
1,375,177 |
-3,901 |
Mar19 |
170512 |
98.045 |
98.130 |
98.045 |
98.125 |
+0.085 |
136,397 |
743,671 |
+1,590 |
Jun19 |
170512 |
97.980 |
98.065 |
97.980 |
98.060 |
+0.090 |
117,562 |
674,067 |
-4,380 |
Sep19 |
170512 |
97.915 |
98.000 |
97.915 |
97.995 |
+0.090 |
80,217 |
623,026 |
+1,168 |
Dec19 |
170512 |
97.830 |
97.920 |
97.830 |
97.910 |
+0.090 |
112,226 |
682,581 |
-10,423 |
Mar20 |
170512 |
97.785 |
97.870 |
97.785 |
97.860 |
+0.085 |
76,126 |
398,513 |
+4,176 |
Jun20 |
170512 |
97.735 |
97.815 |
97.735 |
97.810 |
+0.085 |
54,274 |
246,105 |
-4,394 |
Sep20 |
170512 |
97.685 |
97.770 |
97.685 |
97.760 |
+0.085 |
36,268 |
201,522 |
+1,796 |
Dec20 |
170512 |
97.625 |
97.710 |
97.625 |
97.700 |
+0.085 |
43,266 |
324,173 |
+1,804 |
Mar21 |
170512 |
97.585 |
97.670 |
97.585 |
97.660 |
+0.080 |
32,382 |
115,277 |
-371 |
Jun21 |
170512 |
97.545 |
97.625 |
97.545 |
97.615 |
+0.080 |
25,117 |
125,664 |
-190 |
Sep21 |
170512 |
97.500 |
97.580 |
97.500 |
97.565 |
+0.075 |
21,389 |
75,575 |
+1,592 |
Total Volume and Open Interest |
2,426,954 |
13,428,153 |
-8,049 |
Ultra T-Bond(CBOT) |
Jun17 |
170512 |
160~26 |
162~00 |
160~21 |
161~24 |
+1~07 |
79,223 |
730,215 |
-344 |
Sep17 |
170512 |
160~13 |
160~27 |
160~13 |
160~23 |
+1~07 |
2,975 |
12,110 |
+2,570 |
Dec17 |
170512 |
159~23 |
159~23 |
159~23 |
159~23 |
+1~07 |
|
|
|
Total Volume and Open Interest |
82,198 |
742,325 |
+2,226 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170512 |
134~075 |
135~000 |
134~060 |
134~275 |
+0~245 |
90,932 |
345,660 |
+564 |
Sep17 |
170512 |
134~000 |
134~000 |
134~000 |
134~000 |
+0~245 |
|
|
|
Dec17 |
170512 |
134~000 |
134~000 |
134~000 |
134~000 |
+0~245 |
|
|
|
Total Volume and Open Interest |
90,932 |
345,660 |
+564 |
30 Day Federal Funds(CBOT) |
May17 |
170512 |
99.095 |
99.095 |
99.092 |
99.095 |
unch |
2,518 |
232,521 |
+601 |
Jun17 |
170512 |
98.985 |
99.000 |
98.985 |
98.995 |
+0.010 |
6,809 |
76,238 |
-373 |
Jul17 |
170512 |
98.900 |
98.925 |
98.900 |
98.920 |
+0.025 |
78,578 |
259,904 |
+6,747 |
Aug17 |
170512 |
98.885 |
98.905 |
98.885 |
98.900 |
+0.025 |
43,620 |
147,211 |
+4,075 |
Sep17 |
170512 |
98.845 |
98.875 |
98.845 |
98.870 |
+0.030 |
8,214 |
37,756 |
+389 |
Oct17 |
170512 |
98.770 |
98.810 |
98.770 |
98.805 |
+0.040 |
42,144 |
165,309 |
+608 |
Total Volume and Open Interest |
265,450 |
1,435,245 |
+15,899 |
Japanese Govt Bonds(SGX) |
Jun17 |
170511 |
150.70 |
150.74 |
150.51 |
150.57 |
-0.14 |
1,747 |
20,610 |
-765 |
Sep17 |
170511 |
150.57 |
150.57 |
150.57 |
150.57 |
-0.14 |
|
|
|
Dec17 |
170511 |
150.57 |
150.57 |
150.57 |
150.57 |
-0.14 |
|
|
|
Total Volume and Open Interest |
1,747 |
20,610 |
-765 |
Euro-Buxl(EUREX) |
Jun17 |
170512 |
165.80 |
166.76 |
165.54 |
166.50 |
+0.92 |
55,050 |
199,914 |
-7,568 |
Sep17 |
170512 |
164.56 |
164.74 |
164.16 |
164.74 |
+0.96 |
3,809 |
14,407 |
+71 |
Dec17 |
170512 |
162.96 |
162.96 |
162.96 |
162.96 |
+0.92 |
|
|
|
Total Volume and Open Interest |
58,859 |
214,321 |
-7,497 |
Euro-Bund(EUREX) |
Jun17 |
170512 |
160.50 |
160.99 |
160.41 |
160.88 |
+0.46 |
646,867 |
2,027,567 |
+32,639 |
Sep17 |
170512 |
162.22 |
162.76 |
162.17 |
162.64 |
+0.52 |
12,620 |
184,413 |
+7,728 |
Dec17 |
170512 |
159.61 |
159.61 |
159.61 |
159.61 |
+0.46 |
0 |
8 |
+0 |
Total Volume and Open Interest |
659,487 |
2,211,988 |
+40,367 |
Euro-Bobl(EUREX) |
Jun17 |
170512 |
131.40 |
131.58 |
131.36 |
131.51 |
+0.14 |
582,213 |
1,416,138 |
-43,930 |
Sep17 |
170512 |
132.09 |
132.25 |
132.07 |
132.21 |
+0.17 |
31,515 |
72,746 |
-2,376 |
Dec17 |
170512 |
131.21 |
131.21 |
131.21 |
131.21 |
+0.14 |
|
|
|
Total Volume and Open Interest |
613,728 |
1,488,884 |
-46,306 |
Euro-Schatz(EUREX) |
Jun17 |
170512 |
112.10 |
112.14 |
112.10 |
112.13 |
+0.03 |
244,068 |
1,526,272 |
+17,224 |
Sep17 |
170512 |
111.96 |
111.99 |
111.96 |
111.99 |
+0.03 |
3,717 |
11,601 |
-936 |
Dec17 |
170512 |
112.93 |
112.93 |
112.93 |
112.93 |
+0.03 |
|
|
|
Total Volume and Open Interest |
247,785 |
1,537,873 |
+16,288 |
3-Mth Euribor(EUREX) |
Jun17 |
170512 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
0 |
34,286 |
+0 |
Sep17 |
170512 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
4,953 |
+1 |
Dec17 |
170512 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.010 |
0 |
7,082 |
+100 |
Total Volume and Open Interest |
24 |
73,324 |
+98 |
Long Gilt(LIFFE) |
Jun17 |
170512 |
127~13 |
128~11 |
127~12 |
128~06 |
+0~27 |
140,746 |
706,140 |
+841 |
Sep17 |
170512 |
126~13 |
127~01 |
126~13 |
127~01 |
+0~27 |
2 |
3 |
+1 |
Total Volume and Open Interest |
140,748 |
706,143 |
+842 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170512 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
77,632 |
368,626 |
+5,253 |
Sep17 |
170512 |
99.65 |
99.66 |
99.64 |
99.66 |
+0.01 |
37,085 |
451,932 |
-3,126 |
Dec17 |
170512 |
99.61 |
99.63 |
99.60 |
99.63 |
+0.02 |
52,904 |
403,649 |
-2,704 |
Mar18 |
170512 |
99.57 |
99.59 |
99.56 |
99.59 |
+0.02 |
49,536 |
342,913 |
+1,407 |
Jun18 |
170512 |
99.52 |
99.56 |
99.52 |
99.55 |
+0.03 |
94,166 |
402,328 |
-1,099 |
Sep18 |
170512 |
99.48 |
99.51 |
99.47 |
99.51 |
+0.04 |
67,317 |
262,127 |
+4,125 |
Total Volume and Open Interest |
721,929 |
3,294,796 |
-17,990 |
3-Mth Euribor(LIFFE) |
Jun17 |
170512 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
18,284 |
412,471 |
+1,058 |
Sep17 |
170512 |
100.315 |
100.325 |
100.315 |
100.320 |
unch |
45,726 |
488,271 |
-5,967 |
Dec17 |
170512 |
100.290 |
100.295 |
100.285 |
100.295 |
+0.005 |
51,925 |
353,006 |
-4,357 |
Total Volume and Open Interest |
739,169 |
4,164,499 |
-13,521 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170512 |
98.28 |
98.28 |
98.27 |
98.28 |
unch |
5,040 |
140,820 |
-826 |
Sep17 |
170512 |
98.29 |
98.30 |
98.29 |
98.30 |
unch |
20,726 |
190,406 |
-1,774 |
Dec17 |
170512 |
98.28 |
98.29 |
98.27 |
98.29 |
+0.01 |
38,312 |
216,231 |
+6,024 |
Mar18 |
170512 |
98.23 |
98.25 |
98.22 |
98.24 |
+0.01 |
23,708 |
141,291 |
-671 |
Jun18 |
170512 |
98.15 |
98.18 |
98.14 |
98.17 |
+0.02 |
15,425 |
124,173 |
+998 |
Sep18 |
170512 |
98.06 |
98.10 |
98.06 |
98.09 |
+0.02 |
10,467 |
88,248 |
-85 |
Dec18 |
170512 |
97.98 |
98.01 |
97.97 |
98.01 |
+0.03 |
9,792 |
60,504 |
+419 |
Mar19 |
170512 |
97.89 |
97.93 |
97.89 |
97.92 |
+0.02 |
7,028 |
39,155 |
+3,018 |
Jun19 |
170512 |
97.81 |
97.85 |
97.81 |
97.85 |
+0.03 |
218 |
11,337 |
-68 |
Sep19 |
170512 |
97.74 |
97.78 |
97.74 |
97.78 |
+0.04 |
122 |
1,938 |
-36 |
Total Volume and Open Interest |
131,147 |
1,019,629 |
+7,153 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170512 |
97.31 |
97.35 |
97.30 |
97.34 |
+0.02 |
157,032 |
951,568 |
+12,480 |
Sep17 |
170512 |
97.34 |
97.34 |
97.34 |
97.34 |
+0.02 |
0 |
219 |
+0 |
Total Volume and Open Interest |
157,032 |
951,787 |
+12,480 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170512 |
98.12 |
98.16 |
98.11 |
98.15 |
+0.02 |
237,796 |
908,813 |
+1,900 |
Sep17 |
170512 |
98.15 |
98.15 |
98.15 |
98.15 |
+0.02 |
|
|
|
Total Volume and Open Interest |
237,796 |
908,813 |
+1,900 |
Gold(CMX) |
Jun17 |
170512 |
1225.0 |
1231.6 |
1224.4 |
1227.7 |
+3.5 |
194,715 |
232,758 |
-11,327 |
Aug17 |
170512 |
1228.5 |
1235.1 |
1227.9 |
1231.1 |
+3.4 |
17,232 |
99,368 |
+2,840 |
Oct17 |
170512 |
1231.8 |
1238.2 |
1231.8 |
1234.5 |
+3.4 |
892 |
7,695 |
-247 |
Dec17 |
170512 |
1235.4 |
1241.7 |
1235.0 |
1237.8 |
+3.3 |
4,135 |
59,213 |
+754 |
Feb18 |
170512 |
1240.0 |
1244.3 |
1240.0 |
1241.1 |
+3.2 |
621 |
8,148 |
+246 |
Apr18 |
170512 |
1244.7 |
1244.7 |
1244.5 |
1244.5 |
+3.2 |
27 |
2,660 |
+4 |
Jun18 |
170512 |
1248.5 |
1248.5 |
1247.9 |
1247.9 |
+3.1 |
35 |
4,504 |
+17 |
Aug18 |
170512 |
1249.8 |
1255.2 |
1249.8 |
1251.4 |
+3.0 |
0 |
235 |
+0 |
Oct18 |
170512 |
1255.0 |
1255.0 |
1255.0 |
1255.0 |
+2.9 |
0 |
272 |
+0 |
Dec18 |
170512 |
1262.0 |
1262.1 |
1258.7 |
1258.7 |
+2.8 |
17 |
5,933 |
+12 |
Feb19 |
170512 |
1262.6 |
1262.6 |
1262.6 |
1262.6 |
+2.8 |
0 |
2 |
+0 |
Total Volume and Open Interest |
217,869 |
425,252 |
-7,781 |
Silver(CMX) |
May17 |
170512 |
1628.5 |
1640.5 |
1628.0 |
1634.6 |
+13.7 |
125 |
230 |
-2 |
Jul17 |
170512 |
1633.0 |
1647.5 |
1630.0 |
1640.2 |
+13.7 |
78,419 |
152,588 |
+1,981 |
Sep17 |
170512 |
1640.0 |
1653.5 |
1638.0 |
1647.1 |
+13.7 |
6,237 |
18,490 |
+3,030 |
Dec17 |
170512 |
1650.0 |
1663.5 |
1650.0 |
1656.8 |
+13.7 |
5,133 |
24,628 |
-1,352 |
Mar18 |
170512 |
1666.6 |
1666.6 |
1657.0 |
1666.6 |
+13.6 |
143 |
1,008 |
+84 |
May18 |
170512 |
1674.0 |
1674.0 |
1665.0 |
1674.0 |
+13.6 |
0 |
351 |
+0 |
Jul18 |
170512 |
1681.5 |
1681.5 |
1666.0 |
1681.5 |
+13.6 |
0 |
261 |
+0 |
Total Volume and Open Interest |
90,354 |
199,826 |
+3,743 |
Platinum(NYMEX) |
Jul17 |
170512 |
917.7 |
926.8 |
915.1 |
917.5 |
-0.2 |
12,679 |
66,401 |
-745 |
Oct17 |
170512 |
922.4 |
930.0 |
918.7 |
920.9 |
-0.2 |
335 |
8,244 |
-9 |
Jan18 |
170512 |
928.0 |
932.4 |
924.1 |
924.7 |
-0.2 |
14 |
512 |
+7 |
Apr18 |
170512 |
931.0 |
931.0 |
929.6 |
929.6 |
-0.2 |
0 |
91 |
+0 |
Total Volume and Open Interest |
13,035 |
75,356 |
-748 |
Palladium(NYMEX) |
Jun17 |
170512 |
801.40 |
807.60 |
801.00 |
803.50 |
+4.55 |
3,766 |
28,966 |
-484 |
Sep17 |
170512 |
801.00 |
806.25 |
800.20 |
802.50 |
+4.55 |
670 |
8,141 |
+433 |
Dec17 |
170512 |
804.00 |
804.00 |
802.25 |
802.25 |
+4.35 |
19 |
183 |
+19 |
Total Volume and Open Interest |
4,455 |
37,297 |
-32 |
Copper(CMX) |
May17 |
170512 |
250.80 |
252.05 |
250.50 |
251.80 |
+1.70 |
392 |
2,734 |
-175 |
Jul17 |
170512 |
250.60 |
252.95 |
250.40 |
252.40 |
+1.60 |
57,884 |
119,163 |
-87 |
Sep17 |
170512 |
251.90 |
254.05 |
251.65 |
253.55 |
+1.60 |
10,867 |
42,094 |
+2,731 |
Dec17 |
170512 |
254.35 |
255.75 |
254.15 |
255.25 |
+1.70 |
4,742 |
39,649 |
+76 |
Mar18 |
170512 |
255.10 |
256.60 |
255.10 |
256.60 |
+1.70 |
679 |
12,145 |
-31 |
Total Volume and Open Interest |
75,204 |
245,677 |
+2,554 |
E-mini DJIA Index(CBOT) |
Jun17 |
170512 |
20873 |
20878 |
20826 |
20848 |
-22 |
95,700 |
120,934 |
+133 |
Sep17 |
170512 |
20804 |
20816 |
20779 |
20796 |
-23 |
33 |
464 |
+2 |
Dec17 |
170512 |
20748 |
20748 |
20729 |
20748 |
-23 |
1 |
40 |
+1 |
Mar18 |
170512 |
20718 |
20718 |
20718 |
20718 |
-23 |
|
|
|
Total Volume and Open Interest |
95,734 |
121,438 |
+136 |
S & P 500(CME) |
Jun17 |
170512 |
2390.80 |
2391.60 |
2385.10 |
2388.70 |
-2.40 |
5,009 |
75,471 |
+3,207 |
Sep17 |
170512 |
2386.00 |
2386.00 |
2382.00 |
2386.00 |
-2.50 |
0 |
240 |
+0 |
Dec17 |
170512 |
2383.10 |
2383.10 |
2379.10 |
2383.10 |
-2.50 |
0 |
50 |
+0 |
Mar18 |
170512 |
2381.10 |
2381.10 |
2377.10 |
2381.10 |
-2.50 |
|
|
|
Total Volume and Open Interest |
5,009 |
75,761 |
+3,207 |
S & P 500 E-Mini(Globex) |
Jun17 |
170512 |
2390.25 |
2391.50 |
2384.25 |
2388.75 |
-2.25 |
998,859 |
3,021,048 |
+15,894 |
Sep17 |
170512 |
2388.00 |
2388.75 |
2382.00 |
2386.00 |
-2.50 |
7,923 |
28,462 |
+2,671 |
Dec17 |
170512 |
2378.75 |
2385.25 |
2378.75 |
2383.00 |
-2.50 |
467 |
7,103 |
+70 |
Mar18 |
170512 |
2379.50 |
2381.00 |
2379.50 |
2381.00 |
-2.50 |
101 |
38 |
+10 |
Total Volume and Open Interest |
1,007,350 |
3,056,651 |
+18,645 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170512 |
5670.00 |
5689.80 |
5656.50 |
5689.00 |
+18.20 |
174,081 |
267,449 |
-712 |
Sep17 |
170512 |
5672.80 |
5694.80 |
5662.00 |
5694.80 |
+18.30 |
202 |
920 |
+12 |
Dec17 |
170512 |
5690.00 |
5699.30 |
5690.00 |
5699.30 |
+18.30 |
4 |
238 |
+2 |
Total Volume and Open Interest |
174,287 |
268,621 |
-698 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170512 |
1725.30 |
1725.80 |
1714.30 |
1718.40 |
-7.90 |
11,451 |
95,899 |
-287 |
Sep17 |
170512 |
1717.00 |
1717.00 |
1715.70 |
1717.00 |
-7.90 |
0 |
1 |
+0 |
Dec17 |
170512 |
1713.70 |
1713.70 |
1713.70 |
1713.70 |
-7.90 |
|
|
|
Total Volume and Open Interest |
11,451 |
95,900 |
-287 |
Volatility Index(CBOE) |
May17 |
170512 |
11.45 |
11.75 |
11.23 |
11.23 |
-0.20 |
72,093 |
176,074 |
-18,500 |
Jun17 |
170512 |
12.60 |
12.75 |
12.40 |
12.43 |
-0.20 |
62,796 |
238,935 |
+26,578 |
Jul17 |
170512 |
13.67 |
13.78 |
13.50 |
13.63 |
-0.05 |
21,513 |
70,709 |
+3,353 |
Aug17 |
170512 |
14.40 |
14.48 |
14.20 |
14.43 |
+0.05 |
9,391 |
41,485 |
+834 |
Total Volume and Open Interest |
182,633 |
598,961 |
+15,032 |
S & P 600(CME) |
Jun17 |
170512 |
838.80 |
838.80 |
838.80 |
838.80 |
-6.20 |
|
|
|
Sep17 |
170512 |
837.50 |
837.50 |
837.50 |
837.50 |
-6.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170512 |
1386.70 |
1387.40 |
1377.80 |
1380.60 |
-6.70 |
117,011 |
577,391 |
-1,514 |
Sep17 |
170512 |
1380.30 |
1380.30 |
1379.30 |
1379.30 |
-6.70 |
6 |
230 |
+0 |
Dec17 |
170512 |
1378.30 |
1378.30 |
1378.30 |
1378.30 |
-6.70 |
0 |
80 |
+0 |
Total Volume and Open Interest |
117,017 |
577,701 |
-1,514 |
Nikkei 225(CME) |
Jun17 |
170512 |
19885 |
19955 |
19795 |
19820 |
-55 |
9,315 |
40,358 |
-133 |
Sep17 |
170512 |
19960 |
19960 |
19825 |
19845 |
-55 |
23 |
106 |
-2 |
Total Volume and Open Interest |
9,338 |
40,464 |
-135 |
Nikkei 225(SGX) |
Jun17 |
170512 |
19875 |
19875 |
19830 |
19865 |
-90 |
75,749 |
225,924 |
+4,036 |
Sep17 |
170512 |
19815 |
19830 |
19815 |
19830 |
-90 |
389 |
1,391 |
+76 |
Dec17 |
170512 |
19710 |
19710 |
19710 |
19710 |
-95 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
79,621 |
244,389 |
+5,982 |
Nikkei 225 Mini(JPX) |
Jun17 |
170511 |
19945 |
20000 |
19865 |
19960 |
+60 |
720,160 |
466,317 |
+7,182 |
Sep17 |
170511 |
19905 |
19960 |
19830 |
19920 |
+60 |
8,597 |
20,258 |
+499 |
Dec17 |
170511 |
19770 |
19820 |
19685 |
19790 |
+60 |
667 |
2,589 |
-31 |
Total Volume and Open Interest |
769,245 |
634,809 |
+17,759 |
Nikkei 225(JPX) |
Jun17 |
170511 |
19940 |
20000 |
19860 |
19960 |
+60 |
59,191 |
351,520 |
-2,026 |
Sep17 |
170511 |
19910 |
19950 |
19830 |
19920 |
+60 |
982 |
18,950 |
+1,738 |
Dec17 |
170511 |
19770 |
19810 |
19720 |
19790 |
+60 |
23 |
36,385 |
-48 |
Total Volume and Open Interest |
60,210 |
470,798 |
-336 |
Nikkei 225(CME) Yen |
Jun17 |
170512 |
19870 |
19950 |
19780 |
19815 |
-50 |
34,404 |
84,902 |
+77 |
Sep17 |
170512 |
19780 |
19850 |
19760 |
19780 |
-45 |
1 |
51 |
+0 |
Dec17 |
170512 |
19670 |
19670 |
19670 |
19670 |
-45 |
|
|
|
Total Volume and Open Interest |
34,405 |
84,953 |
+77 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170512 |
19840 |
19840 |
19820 |
19820 |
-50 |
5 |
25 |
+5 |
Sep17 |
170512 |
19780 |
19780 |
19780 |
19780 |
-50 |
|
|
|
Dec17 |
170512 |
19670 |
19670 |
19670 |
19670 |
-50 |
|
|
|
Total Volume and Open Interest |
5 |
25 |
+5 |
CAC 40(EURONEXT) |
May17 |
170512 |
5368.0 |
5392.5 |
5353.5 |
5384.0 |
+24.0 |
76,043 |
415,779 |
+2,118 |
Jun17 |
170512 |
5319.0 |
5342.0 |
5305.5 |
5335.5 |
+24.0 |
4,186 |
35,174 |
-1,177 |
Jul17 |
170512 |
5304.5 |
5324.5 |
5304.5 |
5324.5 |
+24.0 |
1 |
9 |
+1 |
Total Volume and Open Interest |
80,230 |
466,096 |
+942 |
Hang Seng Index(HKFE) |
May17 |
170512 |
25068 |
25097 |
24918 |
25063 |
-5 |
125,558 |
144,713 |
+4,451 |
Jun17 |
170512 |
24863 |
24884 |
24714 |
24854 |
-5 |
3,210 |
22,966 |
+446 |
Total Volume and Open Interest |
130,828 |
174,225 |
+5,858 |
DAX(EUREX) |
Jun17 |
170512 |
12720.0 |
12790.5 |
12714.5 |
12765.5 |
+57.5 |
56,684 |
163,432 |
+4,252 |
Sep17 |
170512 |
12714.5 |
12776.0 |
12710.0 |
12757.0 |
+57.0 |
76 |
5,687 |
+18 |
Dec17 |
170512 |
12720.5 |
12759.5 |
12710.0 |
12748.5 |
+57.5 |
17 |
3,505 |
-10 |
Total Volume and Open Interest |
56,777 |
172,624 |
+4,260 |
Mini-DAX(EUREX) |
Jun17 |
170512 |
12726.0 |
12790.0 |
12715.0 |
12765.5 |
+57.5 |
15,351 |
12,951 |
+502 |
Sep17 |
170512 |
12712.0 |
12770.0 |
12709.0 |
12757.0 |
+57.0 |
31 |
646 |
+17 |
Dec17 |
170512 |
12748.5 |
12748.5 |
12748.5 |
12748.5 |
+57.5 |
1 |
76 |
+1 |
Total Volume and Open Interest |
15,383 |
13,673 |
+520 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170512 |
3591 |
3611 |
3585 |
3601 |
+16 |
884,551 |
4,053,787 |
-28,300 |
Sep17 |
170512 |
3583 |
3601 |
3579 |
3592 |
+16 |
230 |
49,965 |
+61 |
Dec17 |
170512 |
3569 |
3580 |
3569 |
3580 |
+16 |
34 |
34,573 |
+9 |
Total Volume and Open Interest |
884,815 |
4,138,325 |
-28,230 |
Swiss Market Index(EUREX) |
Jun17 |
170512 |
9069 |
9122 |
9049 |
9099 |
+42 |
28,745 |
200,682 |
+4,205 |
Sep17 |
170512 |
9034 |
9098 |
9034 |
9078 |
+43 |
77 |
4,351 |
+9 |
Dec17 |
170512 |
9049 |
9049 |
9049 |
9049 |
+42 |
0 |
117 |
+0 |
Total Volume and Open Interest |
28,822 |
205,150 |
+4,214 |
FT-SE 100(EURONEXT) |
Jun17 |
170512 |
7360.50 |
7403.00 |
7347.00 |
7392.00 |
+41.00 |
98,832 |
745,015 |
+4,119 |
Sep17 |
170512 |
7304.00 |
7335.00 |
7304.00 |
7327.50 |
+41.00 |
2,793 |
8,299 |
+2,734 |
Dec17 |
170512 |
7287.50 |
7287.50 |
7287.50 |
7287.50 |
+41.00 |
0 |
653 |
+0 |
Total Volume and Open Interest |
101,625 |
753,967 |
+6,853 |
SPI 200(SFE) |
Jun17 |
170512 |
5864.0 |
5870.0 |
5797.0 |
5811.0 |
-54.0 |
42,475 |
302,153 |
+1,147 |
Sep17 |
170512 |
5801.0 |
5801.0 |
5756.0 |
5756.0 |
-54.0 |
118 |
2,488 |
+108 |
Dec17 |
170512 |
5740.0 |
5740.0 |
5740.0 |
5740.0 |
-54.0 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
42,692 |
307,235 |
+1,265 |
FTSE MIB(ISE) |
Jun17 |
170512 |
21240.00 |
21315.00 |
21170.00 |
21249.00 |
+40.00 |
23,069 |
50,429 |
+2,046 |
Sep17 |
170512 |
21150.00 |
21200.00 |
21100.00 |
21159.00 |
+37.00 |
25 |
137 |
+3 |
Dec17 |
170512 |
21022.00 |
21022.00 |
21022.00 |
21022.00 |
+7.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
23,094 |
50,568 |
+2,049 |
KOSPI 200(KFE) |
Jun17 |
170512 |
300.05 |
300.50 |
298.20 |
298.75 |
-1.45 |
533,342 |
298,022 |
-2,372 |
Sep17 |
170512 |
300.95 |
301.10 |
298.95 |
299.45 |
-1.35 |
1,654 |
26,609 |
+61 |
Dec17 |
170512 |
300.50 |
300.60 |
300.50 |
300.60 |
-1.05 |
52 |
17,751 |
+10 |
Total Volume and Open Interest |
535,081 |
361,874 |
-2,288 |
GSCI(CME) |
May17 |
170512 |
378.70 |
378.75 |
376.85 |
378.40 |
+1.35 |
2,220 |
5,980 |
-2,122 |
Jun17 |
170512 |
379.00 |
379.75 |
378.00 |
379.45 |
+1.20 |
2,214 |
9,014 |
+2,108 |
Jul17 |
170512 |
380.90 |
380.90 |
380.90 |
380.90 |
+1.20 |
|
|
|
Total Volume and Open Interest |
4,434 |
14,994 |
-14 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|