|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 19, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170519 |
945.50 |
956.25 |
944.50 |
953.00 |
+8.25 |
81,966 |
356,080 |
-1,623 |
Aug17 |
170519 |
946.75 |
957.75 |
946.50 |
954.25 |
+7.50 |
12,122 |
35,135 |
+486 |
Sep17 |
170519 |
945.75 |
955.50 |
944.75 |
952.50 |
+7.50 |
3,447 |
14,725 |
+297 |
Nov17 |
170519 |
945.25 |
954.75 |
944.25 |
951.75 |
+7.00 |
31,137 |
189,529 |
-61 |
Jan18 |
170519 |
951.75 |
961.75 |
951.75 |
959.00 |
+6.75 |
1,701 |
16,431 |
+25 |
Mar18 |
170519 |
957.50 |
966.25 |
956.25 |
962.50 |
+6.00 |
794 |
11,337 |
+104 |
May18 |
170519 |
961.50 |
970.00 |
961.50 |
966.50 |
+5.25 |
209 |
6,172 |
+29 |
Jul18 |
170519 |
968.25 |
977.00 |
967.50 |
973.25 |
+5.75 |
387 |
12,318 |
-53 |
Aug18 |
170519 |
970.50 |
978.25 |
970.50 |
970.75 |
+5.50 |
21 |
232 |
+11 |
Sep18 |
170519 |
955.25 |
955.25 |
955.25 |
955.25 |
+5.50 |
0 |
47 |
+0 |
Nov18 |
170519 |
950.25 |
953.00 |
949.00 |
949.75 |
+4.25 |
321 |
4,764 |
-22 |
Jan19 |
170519 |
955.25 |
955.75 |
953.75 |
954.25 |
+4.25 |
0 |
59 |
+0 |
Mar19 |
170519 |
954.25 |
954.25 |
954.25 |
954.25 |
+4.00 |
0 |
7 |
+0 |
May19 |
170519 |
956.00 |
956.00 |
956.00 |
956.00 |
+4.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
132,105 |
646,903 |
-807 |
Soybean Meal(CBOT) |
Jul17 |
170519 |
307.30 |
310.80 |
306.90 |
307.00 |
-0.50 |
41,783 |
194,129 |
-1,612 |
Aug17 |
170519 |
308.50 |
311.70 |
308.00 |
308.20 |
-0.20 |
4,908 |
27,814 |
+405 |
Sep17 |
170519 |
309.30 |
312.20 |
309.00 |
309.20 |
-0.10 |
1,938 |
22,583 |
+119 |
Oct17 |
170519 |
308.60 |
311.50 |
308.30 |
309.00 |
+0.10 |
1,092 |
16,123 |
+89 |
Dec17 |
170519 |
309.90 |
313.20 |
309.60 |
310.40 |
+0.30 |
10,610 |
82,736 |
+1,654 |
Jan18 |
170519 |
310.40 |
313.30 |
310.20 |
310.70 |
+0.20 |
818 |
7,605 |
+176 |
Mar18 |
170519 |
310.50 |
313.40 |
310.50 |
311.00 |
+0.10 |
405 |
7,552 |
+71 |
May18 |
170519 |
311.10 |
314.00 |
311.10 |
311.60 |
+0.50 |
235 |
4,381 |
+49 |
Jul18 |
170519 |
312.90 |
315.70 |
312.90 |
313.10 |
+0.20 |
245 |
3,974 |
+46 |
Aug18 |
170519 |
312.20 |
315.40 |
312.20 |
312.80 |
+0.60 |
21 |
887 |
+5 |
Total Volume and Open Interest |
62,115 |
370,626 |
+1,019 |
Soybean Oil(CBOT) |
Jul17 |
170519 |
32.50 |
33.08 |
32.41 |
33.04 |
+0.60 |
41,466 |
201,819 |
-2,222 |
Aug17 |
170519 |
32.59 |
33.17 |
32.51 |
33.13 |
+0.60 |
6,413 |
34,873 |
+1 |
Sep17 |
170519 |
32.66 |
33.27 |
32.62 |
33.24 |
+0.59 |
3,120 |
25,424 |
+98 |
Oct17 |
170519 |
32.73 |
33.35 |
32.70 |
33.31 |
+0.59 |
1,672 |
15,622 |
-217 |
Dec17 |
170519 |
32.96 |
33.53 |
32.87 |
33.50 |
+0.61 |
10,853 |
92,610 |
+1,157 |
Jan18 |
170519 |
33.04 |
33.64 |
32.99 |
33.61 |
+0.61 |
987 |
9,744 |
-31 |
Mar18 |
170519 |
33.19 |
33.77 |
33.14 |
33.74 |
+0.58 |
619 |
10,111 |
+35 |
May18 |
170519 |
33.43 |
33.92 |
33.33 |
33.89 |
+0.59 |
466 |
5,229 |
+230 |
Jul18 |
170519 |
33.47 |
34.04 |
33.43 |
34.00 |
+0.57 |
181 |
4,313 |
+65 |
Aug18 |
170519 |
33.49 |
33.93 |
33.49 |
33.93 |
+0.57 |
21 |
576 |
+3 |
Total Volume and Open Interest |
65,911 |
403,327 |
-857 |
Canola(WCE) |
May17 |
170512 |
524.1 |
524.1 |
524.1 |
524.1 |
+4.6 |
0 |
579 |
+0 |
Jul17 |
170519 |
521.0 |
524.3 |
519.1 |
523.2 |
+1.9 |
10,228 |
96,948 |
+439 |
Nov17 |
170519 |
498.0 |
502.8 |
498.0 |
499.9 |
+1.4 |
6,109 |
75,543 |
+1,375 |
Jan18 |
170519 |
503.7 |
508.3 |
503.5 |
505.4 |
+2.1 |
224 |
10,141 |
+126 |
Mar18 |
170519 |
509.9 |
512.9 |
508.2 |
510.0 |
+2.6 |
37 |
1,419 |
+13 |
Total Volume and Open Interest |
16,605 |
184,338 |
+1,955 |
Corn(CBOT) |
Jul17 |
170519 |
366.00 |
373.00 |
366.00 |
372.50 |
+6.50 |
140,847 |
725,209 |
-10,778 |
Sep17 |
170519 |
373.75 |
380.50 |
373.50 |
379.75 |
+6.00 |
43,822 |
213,757 |
+1,146 |
Dec17 |
170519 |
384.00 |
390.75 |
384.00 |
390.25 |
+6.25 |
43,129 |
279,649 |
+3,243 |
Mar18 |
170519 |
394.00 |
400.25 |
393.75 |
400.00 |
+6.00 |
12,522 |
72,058 |
+2,643 |
May18 |
170519 |
399.50 |
406.00 |
399.50 |
405.50 |
+6.00 |
1,921 |
12,897 |
+43 |
Jul18 |
170519 |
404.50 |
410.25 |
404.50 |
410.25 |
+5.75 |
2,053 |
37,097 |
+276 |
Sep18 |
170519 |
404.50 |
405.75 |
404.25 |
405.00 |
+5.50 |
824 |
3,172 |
+362 |
Dec18 |
170519 |
401.25 |
407.00 |
401.25 |
406.00 |
+5.25 |
1,429 |
23,754 |
+693 |
Mar19 |
170519 |
413.25 |
413.25 |
413.25 |
413.25 |
+4.75 |
1 |
422 |
-1 |
May19 |
170519 |
417.75 |
417.75 |
413.00 |
417.75 |
+4.50 |
0 |
184 |
+0 |
Total Volume and Open Interest |
246,548 |
1,368,809 |
-2,373 |
Wheat(CBOT) |
Jul17 |
170519 |
425.25 |
436.75 |
425.25 |
435.25 |
+9.50 |
63,689 |
276,377 |
+2,440 |
Sep17 |
170519 |
439.50 |
450.00 |
439.25 |
448.50 |
+8.75 |
21,155 |
74,057 |
+1,650 |
Dec17 |
170519 |
461.25 |
471.25 |
460.75 |
469.75 |
+8.25 |
11,963 |
71,571 |
+1,242 |
Mar18 |
170519 |
480.75 |
489.00 |
480.00 |
487.50 |
+8.25 |
4,195 |
20,485 |
+952 |
May18 |
170519 |
492.00 |
500.50 |
491.75 |
499.00 |
+8.50 |
355 |
3,734 |
-48 |
Jul18 |
170519 |
502.00 |
510.00 |
501.25 |
508.25 |
+9.00 |
341 |
5,115 |
+83 |
Total Volume and Open Interest |
101,791 |
453,461 |
+6,342 |
Wheat(KCBT) |
Jul17 |
170519 |
426.00 |
439.00 |
426.00 |
438.00 |
+12.00 |
28,664 |
153,941 |
+2,080 |
Sep17 |
170519 |
443.00 |
456.00 |
443.00 |
455.00 |
+11.75 |
10,435 |
31,811 |
+1,185 |
Dec17 |
170519 |
468.00 |
480.25 |
468.00 |
480.25 |
+12.25 |
6,536 |
39,204 |
+1,240 |
Mar18 |
170519 |
484.50 |
495.00 |
484.50 |
495.00 |
+12.25 |
796 |
17,335 |
+11 |
May18 |
170519 |
500.25 |
505.25 |
500.25 |
505.25 |
+12.00 |
153 |
3,878 |
-9 |
Jul18 |
170519 |
511.00 |
515.75 |
510.50 |
515.75 |
+11.75 |
36 |
4,325 |
+9 |
Sep18 |
170519 |
528.50 |
528.50 |
513.00 |
528.50 |
+11.25 |
2 |
285 |
+2 |
Total Volume and Open Interest |
46,626 |
251,031 |
+4,522 |
Wheat(MGE) |
Jul17 |
170519 |
544.50 |
556.00 |
544.50 |
555.75 |
+11.00 |
2,540 |
29,300 |
-110 |
Sep17 |
170519 |
551.50 |
562.75 |
551.50 |
562.50 |
+11.00 |
997 |
11,696 |
+125 |
Dec17 |
170519 |
558.75 |
570.00 |
558.75 |
570.00 |
+10.75 |
574 |
10,231 |
-84 |
Mar18 |
170519 |
567.75 |
577.50 |
567.75 |
577.50 |
+10.25 |
99 |
5,660 |
+5 |
May18 |
170519 |
578.00 |
582.00 |
578.00 |
581.75 |
+9.50 |
40 |
2,747 |
-21 |
Jul18 |
170519 |
580.50 |
586.50 |
580.50 |
586.50 |
+9.50 |
42 |
607 |
+10 |
Total Volume and Open Interest |
4,303 |
60,451 |
-74 |
Oats(CBOT) |
Jul17 |
170519 |
236.25 |
245.00 |
236.00 |
241.75 |
+5.75 |
228 |
4,919 |
-41 |
Sep17 |
170519 |
228.50 |
231.50 |
228.25 |
228.25 |
+4.50 |
6 |
114 |
+0 |
Dec17 |
170519 |
222.00 |
225.00 |
221.75 |
222.00 |
+0.50 |
18 |
1,112 |
+6 |
Mar18 |
170519 |
224.75 |
224.75 |
224.50 |
224.50 |
+0.50 |
6 |
90 |
+1 |
Total Volume and Open Interest |
258 |
6,235 |
-34 |
Rough Rice(CBOT) |
May17 |
170512 |
10.23 |
10.23 |
10.23 |
10.23 |
-0.19 |
20 |
90 |
-28 |
Jul17 |
170519 |
10.90 |
10.90 |
10.77 |
10.83 |
-0.06 |
1,094 |
8,329 |
+93 |
Sep17 |
170519 |
11.10 |
11.13 |
11.04 |
11.09 |
-0.06 |
217 |
814 |
+102 |
Nov17 |
170519 |
11.24 |
11.33 |
11.24 |
11.31 |
-0.03 |
19 |
97 |
+6 |
Total Volume and Open Interest |
1,350 |
9,250 |
+209 |
Live Cattle(CME) |
Jun17 |
170519 |
123.330 |
124.050 |
122.480 |
123.450 |
+0.520 |
28,936 |
64,415 |
-2,265 |
Aug17 |
170519 |
120.050 |
121.400 |
119.430 |
121.050 |
+1.400 |
21,625 |
176,989 |
+3,351 |
Oct17 |
170519 |
116.050 |
117.080 |
115.500 |
116.680 |
+0.880 |
8,048 |
100,874 |
-10 |
Dec17 |
170519 |
116.400 |
117.250 |
115.885 |
116.930 |
+0.645 |
6,207 |
45,701 |
+636 |
Feb18 |
170519 |
116.580 |
117.480 |
116.100 |
117.100 |
+0.750 |
2,083 |
18,834 |
+379 |
Apr18 |
170519 |
115.135 |
115.730 |
114.500 |
115.430 |
+0.700 |
476 |
7,899 |
+150 |
Total Volume and Open Interest |
67,657 |
418,736 |
+2,412 |
Feeder Cattle(CME) |
May17 |
170519 |
142.700 |
143.850 |
142.500 |
143.350 |
+1.065 |
817 |
3,285 |
-180 |
Aug17 |
170519 |
149.985 |
151.330 |
148.630 |
150.450 |
+1.100 |
6,515 |
33,030 |
+166 |
Sep17 |
170519 |
149.735 |
151.035 |
148.830 |
150.235 |
+0.985 |
1,977 |
9,401 |
+22 |
Oct17 |
170519 |
148.500 |
149.800 |
147.735 |
149.080 |
+1.080 |
1,095 |
6,693 |
+108 |
Nov17 |
170519 |
146.000 |
147.400 |
145.650 |
146.800 |
+0.865 |
357 |
2,460 |
+71 |
Jan18 |
170519 |
140.235 |
141.250 |
139.685 |
140.785 |
+1.000 |
168 |
2,066 |
+36 |
Mar18 |
170519 |
136.435 |
137.285 |
136.435 |
137.285 |
+0.985 |
75 |
254 |
-6 |
Total Volume and Open Interest |
11,004 |
57,197 |
+217 |
Lean Hogs(CME) |
Jun17 |
170519 |
78.680 |
79.550 |
78.330 |
79.500 |
+0.350 |
15,304 |
34,832 |
-2,673 |
Jul17 |
170519 |
78.900 |
80.230 |
78.650 |
80.180 |
+0.895 |
12,987 |
60,996 |
+1,559 |
Aug17 |
170519 |
78.450 |
79.330 |
78.285 |
79.230 |
+0.500 |
10,004 |
43,060 |
+1,559 |
Oct17 |
170519 |
67.300 |
67.975 |
67.180 |
67.900 |
+0.425 |
6,139 |
43,003 |
+586 |
Dec17 |
170519 |
61.785 |
62.050 |
61.700 |
62.000 |
+0.050 |
1,889 |
20,437 |
+542 |
Feb18 |
170519 |
65.680 |
65.850 |
65.450 |
65.725 |
-0.175 |
732 |
8,846 |
+96 |
Apr18 |
170519 |
69.035 |
69.250 |
68.950 |
69.200 |
unch |
420 |
7,132 |
+224 |
May18 |
170519 |
73.535 |
73.900 |
73.535 |
73.535 |
-0.065 |
6 |
106 |
+1 |
Total Volume and Open Interest |
47,624 |
221,807 |
+1,962 |
Class III Milk(CME) |
May17 |
170519 |
15.62 |
15.62 |
15.60 |
15.60 |
-0.01 |
129 |
4,843 |
+25 |
Jun17 |
170519 |
16.22 |
16.42 |
16.20 |
16.32 |
+0.12 |
489 |
5,481 |
-83 |
Jul17 |
170519 |
16.59 |
16.82 |
16.55 |
16.77 |
+0.15 |
339 |
3,847 |
+39 |
Aug17 |
170519 |
16.96 |
17.21 |
16.96 |
17.15 |
+0.14 |
147 |
3,352 |
+35 |
Sep17 |
170519 |
17.12 |
17.27 |
17.11 |
17.27 |
+0.11 |
122 |
3,089 |
+14 |
Oct17 |
170519 |
17.15 |
17.18 |
17.11 |
17.18 |
+0.08 |
53 |
2,534 |
-7 |
Nov17 |
170519 |
17.04 |
17.04 |
16.96 |
17.02 |
+0.06 |
38 |
2,311 |
+13 |
Dec17 |
170519 |
16.85 |
16.90 |
16.83 |
16.83 |
+0.03 |
38 |
2,226 |
+14 |
Jan18 |
170519 |
16.60 |
16.65 |
16.60 |
16.62 |
+0.07 |
29 |
705 |
+8 |
Feb18 |
170519 |
16.60 |
16.65 |
16.55 |
16.55 |
+0.05 |
29 |
662 |
+11 |
Mar18 |
170519 |
16.50 |
16.50 |
16.50 |
16.50 |
+0.05 |
28 |
614 |
+12 |
Apr18 |
170519 |
16.38 |
16.40 |
16.38 |
16.39 |
-0.02 |
8 |
509 |
-5 |
May18 |
170519 |
16.43 |
16.45 |
16.41 |
16.45 |
+0.07 |
42 |
418 |
+30 |
Total Volume and Open Interest |
1,497 |
31,429 |
+100 |
Cocoa(ICE) |
Jul17 |
170519 |
2080 |
2084 |
2018 |
2028 |
-56 |
19,626 |
130,974 |
-2,707 |
Sep17 |
170519 |
2087 |
2094 |
2032 |
2041 |
-52 |
10,634 |
67,553 |
+118 |
Dec17 |
170519 |
2105 |
2111 |
2051 |
2059 |
-50 |
6,106 |
40,057 |
+588 |
Mar18 |
170519 |
2129 |
2131 |
2075 |
2083 |
-47 |
2,041 |
21,190 |
-690 |
May18 |
170519 |
2146 |
2147 |
2096 |
2100 |
-46 |
851 |
10,736 |
-131 |
Jul18 |
170519 |
2162 |
2164 |
2114 |
2118 |
-46 |
214 |
7,232 |
+63 |
Sep18 |
170519 |
2133 |
2141 |
2130 |
2136 |
-45 |
256 |
5,679 |
+98 |
Total Volume and Open Interest |
39,732 |
290,002 |
-2,661 |
Coffee "C"(ICE) |
May17 |
170518 |
129.20 |
129.20 |
127.40 |
127.40 |
-4.80 |
2 |
2 |
+0 |
Jul17 |
170519 |
128.95 |
133.40 |
128.95 |
132.10 |
+2.45 |
22,889 |
102,964 |
-2,159 |
Sep17 |
170519 |
131.70 |
135.75 |
131.60 |
134.50 |
+2.45 |
10,801 |
40,608 |
-440 |
Dec17 |
170519 |
135.15 |
139.20 |
135.05 |
137.90 |
+2.40 |
5,376 |
32,910 |
-819 |
Mar18 |
170519 |
138.70 |
142.50 |
138.45 |
141.25 |
+2.35 |
2,665 |
15,624 |
+193 |
May18 |
170519 |
140.70 |
144.70 |
140.70 |
143.50 |
+2.35 |
1,450 |
6,909 |
+399 |
Total Volume and Open Interest |
43,593 |
208,888 |
-2,689 |
Orange Juice(ICE) |
Jul17 |
170519 |
141.60 |
141.60 |
137.65 |
139.75 |
-1.35 |
541 |
7,849 |
+29 |
Sep17 |
170519 |
139.60 |
139.95 |
136.70 |
138.45 |
-1.70 |
124 |
1,603 |
+18 |
Nov17 |
170519 |
139.55 |
139.85 |
137.00 |
138.35 |
-1.90 |
40 |
1,030 |
+5 |
Jan18 |
170519 |
140.00 |
140.10 |
137.20 |
138.65 |
-1.80 |
8 |
444 |
+7 |
Mar18 |
170519 |
141.35 |
141.35 |
139.40 |
139.50 |
-1.75 |
0 |
112 |
+0 |
May18 |
170519 |
143.00 |
143.00 |
139.95 |
139.95 |
-1.55 |
0 |
70 |
+0 |
Total Volume and Open Interest |
713 |
11,108 |
+59 |
Sugar #11(ICE) |
Jul17 |
170519 |
16.00 |
16.44 |
15.91 |
16.38 |
+0.35 |
73,207 |
363,888 |
+1,201 |
Oct17 |
170519 |
16.24 |
16.63 |
16.13 |
16.59 |
+0.35 |
31,141 |
189,470 |
+2,128 |
Mar18 |
170519 |
16.76 |
17.10 |
16.65 |
17.08 |
+0.36 |
15,217 |
120,330 |
+228 |
May18 |
170519 |
16.60 |
16.93 |
16.52 |
16.92 |
+0.35 |
4,190 |
43,008 |
+446 |
Jul18 |
170519 |
16.45 |
16.79 |
16.40 |
16.79 |
+0.34 |
2,431 |
26,084 |
+614 |
Oct18 |
170519 |
16.47 |
16.79 |
16.40 |
16.79 |
+0.32 |
1,481 |
29,155 |
+417 |
Mar19 |
170519 |
16.65 |
16.96 |
16.64 |
16.96 |
+0.29 |
494 |
14,167 |
+187 |
May19 |
170519 |
16.52 |
16.82 |
16.52 |
16.82 |
+0.26 |
186 |
4,189 |
-15 |
Total Volume and Open Interest |
128,876 |
798,457 |
+5,535 |
London Cocoa(LCE) |
Jul17 |
170519 |
1603 |
1605 |
1559 |
1563 |
-42 |
10,658 |
108,056 |
+67 |
Sep17 |
170519 |
1616 |
1620 |
1576 |
1579 |
-40 |
6,468 |
37,928 |
-319 |
Dec17 |
170519 |
1635 |
1637 |
1596 |
1599 |
-37 |
5,374 |
57,830 |
+59 |
Mar18 |
170519 |
1651 |
1653 |
1613 |
1616 |
-37 |
3,780 |
38,825 |
+514 |
May18 |
170519 |
1665 |
1665 |
1628 |
1629 |
-36 |
2,218 |
12,662 |
+338 |
Jul18 |
170519 |
1674 |
1676 |
1644 |
1644 |
-34 |
455 |
8,314 |
-52 |
Sep18 |
170519 |
1689 |
1689 |
1658 |
1658 |
-34 |
136 |
5,692 |
+0 |
Total Volume and Open Interest |
29,186 |
272,731 |
+663 |
London Sugar(LCE) |
Aug17 |
170519 |
455.40 |
465.00 |
453.00 |
464.60 |
+9.30 |
6,024 |
44,676 |
+92 |
Oct17 |
170519 |
440.50 |
449.30 |
439.20 |
449.00 |
+7.40 |
1,770 |
24,963 |
+322 |
Dec17 |
170519 |
441.20 |
449.20 |
440.90 |
449.10 |
+6.50 |
676 |
9,579 |
-94 |
Mar18 |
170519 |
443.50 |
451.60 |
443.50 |
451.30 |
+6.40 |
260 |
6,069 |
+41 |
May18 |
170519 |
453.50 |
453.50 |
453.50 |
453.50 |
+6.40 |
136 |
3,005 |
+55 |
Total Volume and Open Interest |
8,949 |
90,439 |
+457 |
Cotton(ICE) |
Jul17 |
170519 |
79.40 |
79.50 |
78.42 |
79.45 |
+0.21 |
23,677 |
123,609 |
-4,625 |
Oct17 |
170519 |
74.98 |
75.81 |
74.98 |
75.81 |
+0.13 |
9 |
83 |
+4 |
Dec17 |
170519 |
73.99 |
74.05 |
73.15 |
73.45 |
-0.19 |
11,640 |
119,831 |
+3,102 |
Mar18 |
170519 |
73.45 |
73.49 |
72.86 |
73.00 |
-0.24 |
557 |
12,783 |
+33 |
May18 |
170519 |
73.75 |
73.82 |
73.26 |
73.26 |
-0.27 |
376 |
1,684 |
+110 |
Jul18 |
170519 |
73.50 |
73.50 |
73.40 |
73.40 |
-0.30 |
236 |
2,261 |
+59 |
Total Volume and Open Interest |
36,586 |
262,853 |
-1,358 |
Lumber(CME) |
Jul17 |
170519 |
368.0 |
368.0 |
362.2 |
363.0 |
-4.7 |
472 |
3,573 |
-45 |
Sep17 |
170519 |
361.9 |
362.7 |
358.9 |
359.6 |
-3.3 |
110 |
771 |
-11 |
Nov17 |
170519 |
353.9 |
353.9 |
351.2 |
351.2 |
-2.5 |
78 |
394 |
+29 |
Jan18 |
170519 |
358.8 |
358.8 |
356.3 |
356.3 |
-0.7 |
5 |
64 |
+0 |
Total Volume and Open Interest |
665 |
4,833 |
-27 |
Crude Oil(NYM) |
Jun17 |
170519 |
49.28 |
50.53 |
49.28 |
50.33 |
+0.98 |
650,107 |
113,829 |
-121,152 |
Jul17 |
170519 |
49.67 |
50.90 |
49.60 |
50.67 |
+1.01 |
418,356 |
614,997 |
+19,088 |
Aug17 |
170519 |
49.75 |
51.13 |
49.75 |
50.92 |
+1.01 |
80,985 |
163,915 |
+7,315 |
Sep17 |
170519 |
50.15 |
51.32 |
50.07 |
51.13 |
+0.99 |
40,627 |
185,712 |
-2,341 |
Oct17 |
170519 |
50.29 |
51.50 |
50.25 |
51.30 |
+0.97 |
19,331 |
105,662 |
+518 |
Nov17 |
170519 |
50.47 |
51.62 |
50.42 |
51.45 |
+0.95 |
11,602 |
65,874 |
-72 |
Dec17 |
170519 |
50.64 |
51.74 |
50.54 |
51.56 |
+0.93 |
69,197 |
313,658 |
-9 |
Jan18 |
170519 |
51.04 |
51.78 |
51.04 |
51.62 |
+0.91 |
6,262 |
72,564 |
+265 |
Feb18 |
170519 |
51.11 |
51.67 |
50.87 |
51.64 |
+0.90 |
3,248 |
36,654 |
+497 |
Mar18 |
170519 |
51.08 |
51.68 |
50.87 |
51.62 |
+0.88 |
4,593 |
56,095 |
-176 |
Apr18 |
170519 |
51.01 |
51.66 |
51.01 |
51.56 |
+0.85 |
4,075 |
20,734 |
+292 |
May18 |
170519 |
51.06 |
51.51 |
51.06 |
51.49 |
+0.82 |
3,841 |
19,310 |
+1,211 |
Jun18 |
170519 |
50.93 |
51.55 |
50.86 |
51.42 |
+0.81 |
18,357 |
108,113 |
+1,051 |
Jul18 |
170519 |
51.33 |
51.33 |
50.42 |
51.33 |
+0.80 |
1,161 |
14,399 |
-4 |
Aug18 |
170519 |
51.26 |
51.26 |
50.37 |
51.26 |
+0.79 |
415 |
11,814 |
+37 |
Sep18 |
170519 |
51.06 |
51.19 |
50.94 |
51.19 |
+0.78 |
627 |
26,227 |
-94 |
Total Volume and Open Interest |
1,366,424 |
2,244,622 |
-92,502 |
e-miNY Crude Oil(NYM) |
Jun17 |
170519 |
49.400 |
50.500 |
49.300 |
50.325 |
+0.975 |
14,530 |
1,563 |
-275 |
Jul17 |
170519 |
49.700 |
50.900 |
49.600 |
50.675 |
+1.025 |
2,794 |
1,800 |
+322 |
Aug17 |
170519 |
49.900 |
51.100 |
49.900 |
50.925 |
+1.025 |
119 |
283 |
+19 |
Sep17 |
170519 |
50.225 |
51.300 |
50.225 |
51.125 |
+0.975 |
17 |
271 |
-2 |
Oct17 |
170519 |
50.750 |
51.300 |
50.750 |
51.300 |
+0.975 |
15 |
169 |
-2 |
Nov17 |
170519 |
51.300 |
51.450 |
51.300 |
51.450 |
+0.950 |
6 |
22 |
-2 |
Dec17 |
170519 |
51.100 |
51.575 |
50.450 |
51.550 |
+0.925 |
11 |
292 |
+3 |
Jan18 |
170519 |
51.500 |
51.625 |
51.500 |
51.625 |
+0.925 |
1 |
10 |
+0 |
Feb18 |
170519 |
51.100 |
51.650 |
51.100 |
51.650 |
+0.900 |
0 |
66 |
+0 |
Mar18 |
170519 |
51.625 |
51.625 |
51.625 |
51.625 |
+0.875 |
2 |
17 |
-2 |
Total Volume and Open Interest |
17,498 |
4,724 |
+64 |
NY Harbor ULSD(NYM) |
Jun17 |
170519 |
154.33 |
158.97 |
154.33 |
158.27 |
+3.74 |
68,067 |
67,040 |
-10,483 |
Jul17 |
170519 |
155.40 |
159.48 |
154.86 |
158.84 |
+3.75 |
47,792 |
110,449 |
+5,869 |
Aug17 |
170519 |
155.55 |
160.14 |
155.55 |
159.56 |
+3.74 |
24,419 |
40,128 |
+933 |
Sep17 |
170519 |
156.99 |
161.06 |
156.99 |
160.55 |
+3.69 |
17,494 |
36,663 |
+952 |
Oct17 |
170519 |
158.24 |
162.04 |
158.24 |
161.58 |
+3.60 |
8,610 |
16,287 |
+169 |
Nov17 |
170519 |
159.54 |
162.97 |
159.42 |
162.54 |
+3.52 |
6,926 |
17,833 |
+994 |
Dec17 |
170519 |
160.28 |
163.71 |
160.27 |
163.28 |
+3.43 |
14,284 |
66,614 |
-664 |
Jan18 |
170519 |
162.74 |
164.18 |
162.69 |
164.01 |
+3.34 |
1,491 |
11,960 |
+544 |
Feb18 |
170519 |
163.03 |
164.33 |
163.03 |
164.33 |
+3.27 |
604 |
4,956 |
-9 |
Mar18 |
170519 |
163.83 |
164.11 |
163.83 |
164.11 |
+3.20 |
1,293 |
7,019 |
-135 |
Apr18 |
170519 |
163.01 |
163.25 |
162.76 |
163.25 |
+3.14 |
632 |
4,443 |
+200 |
May18 |
170519 |
160.87 |
162.70 |
160.87 |
162.70 |
+3.09 |
493 |
2,844 |
+37 |
Jun18 |
170519 |
161.24 |
162.57 |
161.22 |
162.47 |
+3.06 |
790 |
16,417 |
+217 |
Jul18 |
170519 |
162.58 |
162.58 |
157.51 |
162.58 |
+3.01 |
7 |
1,031 |
+2 |
Total Volume and Open Interest |
193,165 |
421,432 |
-1,281 |
RBOB Gasoline(NYM) |
Jun17 |
170519 |
160.73 |
165.44 |
160.60 |
165.23 |
+4.60 |
74,472 |
61,417 |
-12,157 |
Jul17 |
170519 |
160.41 |
164.99 |
160.33 |
164.78 |
+4.37 |
77,132 |
129,596 |
+10,240 |
Aug17 |
170519 |
159.59 |
164.24 |
159.59 |
164.04 |
+4.12 |
37,133 |
41,145 |
+1,041 |
Sep17 |
170519 |
158.71 |
162.93 |
158.71 |
162.74 |
+4.00 |
29,035 |
45,005 |
-407 |
Oct17 |
170519 |
147.42 |
151.33 |
147.42 |
151.10 |
+3.74 |
14,174 |
35,817 |
+265 |
Nov17 |
170519 |
145.81 |
148.97 |
145.71 |
148.75 |
+3.56 |
7,779 |
21,367 |
+527 |
Dec17 |
170519 |
144.15 |
147.16 |
144.15 |
146.96 |
+3.41 |
8,677 |
33,765 |
+156 |
Jan18 |
170519 |
144.61 |
146.78 |
144.61 |
146.55 |
+3.26 |
514 |
6,468 |
-2 |
Feb18 |
170519 |
145.46 |
147.10 |
145.46 |
147.10 |
+3.19 |
353 |
2,682 |
-8 |
Mar18 |
170519 |
148.55 |
148.55 |
145.54 |
148.55 |
+3.16 |
177 |
3,201 |
-8 |
Total Volume and Open Interest |
255,356 |
404,336 |
+131 |
e-miNY RBOB Gasoline(NYM) |
Jun17 |
170519 |
165.20 |
165.20 |
160.40 |
165.20 |
+4.60 |
0 |
1 |
+0 |
Jul17 |
170519 |
164.80 |
164.80 |
164.78 |
164.80 |
+4.40 |
|
|
|
Aug17 |
170519 |
164.00 |
164.04 |
164.00 |
164.00 |
+4.10 |
|
|
|
Sep17 |
170519 |
162.70 |
162.74 |
162.70 |
162.70 |
+4.00 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jun17 |
170519 |
3.184 |
3.270 |
3.181 |
3.256 |
+0.074 |
147,282 |
132,488 |
-15,361 |
Jul17 |
170519 |
3.281 |
3.370 |
3.281 |
3.353 |
+0.073 |
104,599 |
270,175 |
+1,314 |
Aug17 |
170519 |
3.306 |
3.406 |
3.306 |
3.390 |
+0.070 |
39,174 |
126,871 |
+3,956 |
Sep17 |
170519 |
3.308 |
3.387 |
3.308 |
3.372 |
+0.065 |
39,977 |
139,615 |
+7,331 |
Oct17 |
170519 |
3.336 |
3.411 |
3.336 |
3.396 |
+0.062 |
54,281 |
197,606 |
+8,697 |
Nov17 |
170519 |
3.391 |
3.460 |
3.391 |
3.446 |
+0.059 |
12,912 |
66,589 |
+639 |
Dec17 |
170519 |
3.525 |
3.575 |
3.512 |
3.563 |
+0.056 |
9,094 |
73,534 |
+5 |
Jan18 |
170519 |
3.596 |
3.647 |
3.585 |
3.635 |
+0.053 |
18,226 |
104,310 |
+43 |
Feb18 |
170519 |
3.560 |
3.614 |
3.560 |
3.603 |
+0.048 |
8,500 |
48,879 |
+723 |
Mar18 |
170519 |
3.476 |
3.520 |
3.476 |
3.509 |
+0.041 |
15,821 |
69,361 |
+80 |
Apr18 |
170519 |
2.950 |
2.959 |
2.935 |
2.948 |
+0.012 |
8,568 |
99,645 |
+98 |
May18 |
170519 |
2.874 |
2.892 |
2.874 |
2.883 |
+0.008 |
5,597 |
35,481 |
+291 |
Jun18 |
170519 |
2.904 |
2.919 |
2.900 |
2.909 |
+0.007 |
2,337 |
19,889 |
-44 |
Jul18 |
170519 |
2.935 |
2.945 |
2.934 |
2.934 |
+0.006 |
3,000 |
23,229 |
+910 |
Aug18 |
170519 |
2.944 |
2.952 |
2.938 |
2.941 |
+0.006 |
860 |
19,083 |
+184 |
Sep18 |
170519 |
2.926 |
2.928 |
2.917 |
2.917 |
+0.006 |
657 |
18,381 |
-41 |
Total Volume and Open Interest |
475,483 |
1,571,364 |
+9,000 |
Brent Crude Oil(ICE) |
Jul17 |
170519 |
52.57 |
53.82 |
52.55 |
53.61 |
+1.10 |
331,361 |
366,238 |
-25,227 |
Aug17 |
170519 |
52.74 |
53.97 |
52.72 |
53.76 |
+1.09 |
182,193 |
447,410 |
+4,535 |
Sep17 |
170519 |
52.92 |
54.10 |
52.86 |
53.90 |
+1.08 |
87,421 |
305,085 |
+2,378 |
Oct17 |
170519 |
53.07 |
54.22 |
53.01 |
54.03 |
+1.07 |
45,511 |
138,020 |
+300 |
Nov17 |
170519 |
53.20 |
54.33 |
53.20 |
54.15 |
+1.06 |
32,540 |
111,770 |
+1,074 |
Dec17 |
170519 |
53.30 |
54.40 |
53.24 |
54.23 |
+1.03 |
105,593 |
331,245 |
+4,699 |
Jan18 |
170519 |
53.39 |
54.41 |
53.39 |
54.26 |
+1.02 |
9,494 |
51,760 |
+1,284 |
Feb18 |
170519 |
53.39 |
54.38 |
53.39 |
54.24 |
+1.00 |
4,531 |
45,716 |
+617 |
Mar18 |
170519 |
53.57 |
54.27 |
53.50 |
54.20 |
+0.97 |
6,047 |
53,901 |
+266 |
Apr18 |
170519 |
54.15 |
54.15 |
54.15 |
54.15 |
+0.95 |
1,509 |
20,375 |
+353 |
May18 |
170519 |
54.08 |
54.08 |
54.08 |
54.08 |
+0.93 |
1,094 |
21,085 |
+12 |
Jun18 |
170519 |
53.37 |
54.10 |
53.32 |
53.99 |
+0.92 |
21,673 |
105,123 |
+1,085 |
Jul18 |
170519 |
53.94 |
53.94 |
53.94 |
53.94 |
+0.92 |
967 |
17,396 |
+369 |
Aug18 |
170519 |
53.89 |
53.89 |
53.89 |
53.89 |
+0.91 |
747 |
15,680 |
+145 |
Total Volume and Open Interest |
878,778 |
2,529,451 |
-6,768 |
Gas Oil(ICE) |
Jun17 |
170519 |
465.00 |
474.50 |
464.75 |
473.75 |
+8.75 |
102,012 |
165,253 |
-2,769 |
Jul17 |
170519 |
465.00 |
474.50 |
464.75 |
473.50 |
+8.50 |
80,873 |
157,530 |
+7,937 |
Aug17 |
170519 |
465.00 |
475.75 |
465.00 |
474.75 |
+8.25 |
34,271 |
70,088 |
+4,077 |
Sep17 |
170519 |
468.25 |
477.75 |
468.25 |
476.75 |
+8.25 |
24,236 |
52,872 |
-1,467 |
Oct17 |
170519 |
471.75 |
480.50 |
471.75 |
479.50 |
+8.00 |
13,472 |
49,528 |
-73 |
Nov17 |
170519 |
473.25 |
481.75 |
473.25 |
480.50 |
+7.75 |
7,696 |
25,590 |
-253 |
Dec17 |
170519 |
473.75 |
482.00 |
473.75 |
481.00 |
+7.75 |
25,924 |
100,424 |
+1,168 |
Jan18 |
170519 |
476.00 |
483.25 |
476.00 |
482.25 |
+7.25 |
1,861 |
19,416 |
+278 |
Feb18 |
170519 |
477.75 |
484.00 |
477.75 |
483.50 |
+7.25 |
750 |
11,670 |
+73 |
Mar18 |
170519 |
479.50 |
484.75 |
479.50 |
484.00 |
+7.00 |
2,124 |
18,905 |
+374 |
Total Volume and Open Interest |
303,493 |
862,650 |
+10,825 |
Ethanol(CBOT) |
Jun17 |
170519 |
1.469 |
1.490 |
1.462 |
1.483 |
+0.020 |
149 |
989 |
-38 |
Jul17 |
170519 |
1.489 |
1.510 |
1.485 |
1.505 |
+0.019 |
198 |
984 |
+62 |
Aug17 |
170519 |
1.519 |
1.520 |
1.511 |
1.515 |
+0.017 |
16 |
477 |
+2 |
Sep17 |
170519 |
1.509 |
1.509 |
1.509 |
1.509 |
+0.009 |
3 |
241 |
+0 |
Oct17 |
170519 |
1.505 |
1.505 |
1.491 |
1.505 |
+0.009 |
0 |
173 |
+0 |
Nov17 |
170519 |
1.494 |
1.494 |
1.494 |
1.494 |
+0.009 |
0 |
140 |
+0 |
Dec17 |
170519 |
1.483 |
1.488 |
1.483 |
1.488 |
+0.013 |
1 |
328 |
+1 |
Jan18 |
170519 |
1.488 |
1.488 |
1.488 |
1.488 |
+0.013 |
|
|
|
Total Volume and Open Interest |
367 |
3,335 |
+27 |
WTI Crude Oil(ICE) |
Jun17 |
170519 |
49.44 |
50.49 |
49.44 |
50.33 |
+0.98 |
60,235 |
42,731 |
-1,458 |
Jul17 |
170519 |
49.75 |
50.86 |
49.71 |
50.67 |
+1.01 |
86,051 |
88,738 |
+2,254 |
Aug17 |
170519 |
49.95 |
51.10 |
49.95 |
50.92 |
+1.01 |
41,332 |
48,445 |
+713 |
Sep17 |
170519 |
50.24 |
51.31 |
50.22 |
51.13 |
+0.99 |
19,178 |
51,097 |
+921 |
Oct17 |
170519 |
50.41 |
51.47 |
50.41 |
51.30 |
+0.97 |
8,559 |
22,243 |
+809 |
Nov17 |
170519 |
50.72 |
51.57 |
50.67 |
51.45 |
+0.95 |
4,257 |
6,635 |
-145 |
Dec17 |
170519 |
50.71 |
51.68 |
50.71 |
51.56 |
+0.93 |
18,947 |
119,246 |
+732 |
Jan18 |
170519 |
51.26 |
51.62 |
51.26 |
51.62 |
+0.91 |
1,189 |
9,723 |
-97 |
Feb18 |
170519 |
51.64 |
51.64 |
51.64 |
51.64 |
+0.90 |
716 |
4,764 |
+160 |
Mar18 |
170519 |
51.10 |
51.62 |
51.10 |
51.62 |
+0.88 |
713 |
11,577 |
+118 |
Apr18 |
170519 |
51.56 |
51.56 |
51.56 |
51.56 |
+0.85 |
288 |
2,162 |
+93 |
May18 |
170519 |
51.49 |
51.49 |
51.49 |
51.49 |
+0.82 |
206 |
1,397 |
+29 |
Jun18 |
170519 |
51.16 |
51.43 |
51.09 |
51.42 |
+0.81 |
3,078 |
36,798 |
+5 |
Jul18 |
170519 |
51.33 |
51.33 |
51.33 |
51.33 |
+0.80 |
211 |
720 |
+206 |
Aug18 |
170519 |
51.26 |
51.26 |
51.26 |
51.26 |
+0.79 |
10 |
1,446 |
+0 |
Sep18 |
170519 |
51.19 |
51.19 |
51.19 |
51.19 |
+0.78 |
9 |
2,104 |
+0 |
Total Volume and Open Interest |
252,985 |
593,384 |
+3,611 |
US Dollar Index(ICE) |
Jun17 |
170519 |
97.715 |
97.740 |
96.965 |
97.030 |
-0.743 |
29,335 |
75,309 |
+380 |
Sep17 |
170519 |
97.560 |
97.560 |
96.785 |
96.845 |
-0.740 |
3,029 |
2,618 |
+296 |
Dec17 |
170519 |
97.350 |
97.350 |
96.600 |
96.650 |
-0.740 |
219 |
569 |
-112 |
Total Volume and Open Interest |
32,600 |
78,607 |
+557 |
Australian Dollar(CME) |
Jun17 |
170519 |
74.15 |
74.65 |
74.03 |
74.53 |
+0.42 |
104,489 |
132,972 |
-1,928 |
Sep17 |
170519 |
74.02 |
74.54 |
73.93 |
74.43 |
+0.42 |
398 |
2,200 |
-14 |
Dec17 |
170519 |
74.31 |
74.44 |
74.17 |
74.35 |
+0.43 |
0 |
122 |
+0 |
Total Volume and Open Interest |
105,097 |
136,752 |
-2,003 |
British Pound(CME) |
Jun17 |
170519 |
129.48 |
130.52 |
129.43 |
130.43 |
+0.91 |
120,020 |
253,127 |
+491 |
Sep17 |
170519 |
129.98 |
130.85 |
129.82 |
130.79 |
+0.91 |
196 |
1,632 |
-9 |
Dec17 |
170519 |
130.65 |
131.19 |
130.24 |
131.17 |
+0.92 |
71 |
638 |
+71 |
Total Volume and Open Interest |
120,663 |
256,598 |
+563 |
Canadian Dollar(CME) |
Jun17 |
170519 |
73.54 |
74.06 |
73.51 |
74.03 |
+0.57 |
78,936 |
212,429 |
+1,076 |
Sep17 |
170519 |
73.65 |
74.17 |
73.63 |
74.16 |
+0.58 |
305 |
4,263 |
+27 |
Dec17 |
170519 |
73.95 |
74.32 |
73.95 |
74.28 |
+0.58 |
16 |
2,293 |
+6 |
Mar18 |
170519 |
74.28 |
74.42 |
74.28 |
74.42 |
+0.59 |
3 |
182 |
+0 |
Total Volume and Open Interest |
79,823 |
219,872 |
+1,050 |
Japanese Yen(CME) |
Jun17 |
170519 |
89.74 |
90.16 |
89.62 |
89.87 |
+0.02 |
256,816 |
214,613 |
-195 |
Sep17 |
170519 |
90.30 |
90.52 |
90.00 |
90.25 |
+0.03 |
1,173 |
6,585 |
-77 |
Dec17 |
170519 |
90.75 |
90.85 |
90.47 |
90.67 |
+0.03 |
6 |
264 |
+3 |
Total Volume and Open Interest |
259,178 |
221,988 |
-522 |
Swiss Franc(CME) |
Jun17 |
170519 |
102.20 |
102.99 |
102.16 |
102.90 |
+0.67 |
44,337 |
49,639 |
+1,053 |
Sep17 |
170519 |
102.85 |
103.58 |
102.77 |
103.50 |
+0.67 |
167 |
301 |
-13 |
Dec17 |
170519 |
104.10 |
104.16 |
104.10 |
104.16 |
+0.69 |
46 |
66 |
+46 |
Total Volume and Open Interest |
44,552 |
50,013 |
+1,085 |
EuroFX(CME) |
Jun17 |
170519 |
111.16 |
112.28 |
111.14 |
112.21 |
+1.01 |
241,181 |
426,501 |
+1,843 |
Sep17 |
170519 |
111.80 |
112.80 |
111.68 |
112.74 |
+1.01 |
2,908 |
4,910 |
+301 |
Dec17 |
170519 |
112.44 |
113.36 |
112.25 |
113.30 |
+1.02 |
189 |
882 |
+22 |
Total Volume and Open Interest |
247,714 |
434,109 |
+2,450 |
Mexican Peso(CME) |
Jun17 |
170519 |
528.25 |
534.25 |
527.75 |
533.75 |
+4.50 |
53,369 |
169,738 |
+1,163 |
Jul17 |
170519 |
530.63 |
531.38 |
525.75 |
531.38 |
+4.50 |
|
|
|
Total Volume and Open Interest |
53,916 |
185,027 |
+1,170 |
Brazilian Real(CME) |
Jun17 |
170519 |
296.65 |
307.20 |
296.00 |
305.90 |
+7.55 |
2,739 |
23,278 |
+519 |
Jul17 |
170519 |
295.25 |
304.95 |
295.25 |
303.80 |
+7.40 |
18 |
181 |
+8 |
Aug17 |
170519 |
302.15 |
307.50 |
302.15 |
302.15 |
+7.65 |
|
|
|
Sep17 |
170519 |
300.00 |
300.00 |
300.00 |
300.00 |
+7.45 |
0 |
101 |
+0 |
Total Volume and Open Interest |
2,757 |
23,560 |
+527 |
30-Year T-Bonds(CBOT) |
Jun17 |
170519 |
153~240 |
154~050 |
153~120 |
153~270 |
+0~010 |
423,076 |
689,217 |
+20,969 |
Sep17 |
170519 |
152~160 |
152~290 |
152~060 |
152~190 |
+0~010 |
18,203 |
19,186 |
+9,366 |
Dec17 |
170519 |
151~280 |
151~280 |
150~200 |
151~280 |
unch |
1 |
0 |
-1 |
Total Volume and Open Interest |
441,280 |
708,403 |
+30,334 |
10-Year T-Notes(CBOT) |
Jun17 |
170519 |
126~090 |
126~115 |
126~015 |
126~060 |
-0~030 |
2,428,546 |
3,285,273 |
-1,419 |
Sep17 |
170519 |
125~310 |
126~020 |
125~240 |
125~285 |
-0~030 |
94,781 |
112,361 |
+28,962 |
Dec17 |
170519 |
125~185 |
125~185 |
125~185 |
125~185 |
-0~030 |
|
|
|
Total Volume and Open Interest |
2,523,327 |
3,397,634 |
+27,543 |
5-Year T-Notes(CBOT) |
Jun17 |
170519 |
118~216 |
118~232 |
118~180 |
118~206 |
-0~014 |
1,157,517 |
3,134,466 |
+11,252 |
Sep17 |
170519 |
118~046 |
118~060 |
118~010 |
118~032 |
-0~020 |
80,575 |
122,759 |
+36,501 |
Dec17 |
170519 |
117~252 |
117~252 |
117~252 |
117~252 |
-0~020 |
|
|
|
Total Volume and Open Interest |
1,238,092 |
3,257,225 |
+47,753 |
2 Year T-Notes(CBOT) |
Jun17 |
170519 |
108~110 |
108~114 |
108~094 |
108~110 |
-0~002 |
398,663 |
1,394,562 |
-3,861 |
Sep17 |
170519 |
108~066 |
108~072 |
108~052 |
108~070 |
-0~002 |
34,594 |
47,977 |
+9,911 |
Dec17 |
170519 |
108~070 |
108~070 |
108~070 |
108~070 |
-0~002 |
|
|
|
Total Volume and Open Interest |
433,257 |
1,442,539 |
+6,050 |
Eurodollars(CME) |
Jun17 |
170519 |
98.765 |
98.765 |
98.745 |
98.750 |
-0.012 |
470,871 |
1,394,637 |
-40,589 |
Sep17 |
170519 |
98.680 |
98.680 |
98.655 |
98.665 |
-0.015 |
379,831 |
1,396,125 |
+11,102 |
Dec17 |
170519 |
98.605 |
98.605 |
98.580 |
98.590 |
-0.015 |
466,930 |
1,633,184 |
+20,876 |
Mar18 |
170519 |
98.530 |
98.535 |
98.500 |
98.515 |
-0.020 |
315,557 |
1,072,859 |
+9,207 |
Jun18 |
170519 |
98.445 |
98.450 |
98.415 |
98.430 |
-0.020 |
415,160 |
1,034,491 |
+24,399 |
Sep18 |
170519 |
98.365 |
98.365 |
98.330 |
98.340 |
-0.025 |
350,708 |
919,116 |
+4,580 |
Dec18 |
170519 |
98.270 |
98.270 |
98.230 |
98.245 |
-0.025 |
466,821 |
1,402,087 |
+26,867 |
Mar19 |
170519 |
98.215 |
98.215 |
98.170 |
98.185 |
-0.025 |
255,217 |
764,046 |
-1,369 |
Jun19 |
170519 |
98.155 |
98.160 |
98.110 |
98.125 |
-0.025 |
236,362 |
668,534 |
+776 |
Sep19 |
170519 |
98.095 |
98.100 |
98.050 |
98.065 |
-0.030 |
217,017 |
631,173 |
+13,158 |
Dec19 |
170519 |
98.020 |
98.025 |
97.970 |
97.985 |
-0.030 |
254,894 |
663,858 |
+21,181 |
Mar20 |
170519 |
97.975 |
97.985 |
97.930 |
97.945 |
-0.030 |
141,127 |
424,611 |
+10,453 |
Jun20 |
170519 |
97.930 |
97.935 |
97.880 |
97.900 |
-0.030 |
96,122 |
251,754 |
+2,944 |
Sep20 |
170519 |
97.890 |
97.895 |
97.835 |
97.855 |
-0.030 |
97,073 |
210,300 |
+7,640 |
Dec20 |
170519 |
97.830 |
97.835 |
97.780 |
97.795 |
-0.030 |
143,274 |
303,311 |
-30,564 |
Mar21 |
170519 |
97.790 |
97.795 |
97.740 |
97.760 |
-0.025 |
66,313 |
122,718 |
+2,813 |
Jun21 |
170519 |
97.745 |
97.750 |
97.695 |
97.715 |
-0.025 |
55,714 |
131,133 |
+3,612 |
Sep21 |
170519 |
97.695 |
97.705 |
97.650 |
97.670 |
-0.025 |
45,467 |
76,533 |
-516 |
Total Volume and Open Interest |
4,589,455 |
13,347,075 |
+96,009 |
Ultra T-Bond(CBOT) |
Jun17 |
170519 |
164~19 |
165~01 |
164~02 |
164~20 |
+0~02 |
190,553 |
701,415 |
-33,494 |
Sep17 |
170519 |
163~21 |
163~31 |
163~04 |
163~19 |
+0~02 |
59,927 |
69,666 |
+47,616 |
Dec17 |
170519 |
162~19 |
162~19 |
162~19 |
162~19 |
+0~02 |
|
|
|
Total Volume and Open Interest |
250,480 |
771,081 |
+14,122 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170519 |
136~025 |
136~060 |
135~245 |
135~315 |
-0~035 |
136,302 |
339,741 |
-8,227 |
Sep17 |
170519 |
135~065 |
135~075 |
134~285 |
135~030 |
-0~035 |
13,154 |
14,808 |
+10,485 |
Dec17 |
170519 |
135~030 |
135~030 |
135~030 |
135~030 |
-0~035 |
|
|
|
Total Volume and Open Interest |
149,456 |
354,549 |
+2,258 |
30 Day Federal Funds(CBOT) |
May17 |
170519 |
99.095 |
99.095 |
99.092 |
99.095 |
unch |
4,639 |
230,777 |
-34 |
Jun17 |
170519 |
98.995 |
99.000 |
98.995 |
98.995 |
-0.005 |
24,823 |
71,735 |
-1,442 |
Jul17 |
170519 |
98.915 |
98.920 |
98.910 |
98.915 |
-0.005 |
173,909 |
323,271 |
+17,952 |
Aug17 |
170519 |
98.900 |
98.905 |
98.895 |
98.900 |
-0.010 |
51,375 |
158,408 |
+3,627 |
Sep17 |
170519 |
98.875 |
98.880 |
98.870 |
98.875 |
-0.010 |
23,917 |
37,715 |
+401 |
Oct17 |
170519 |
98.825 |
98.830 |
98.805 |
98.815 |
-0.015 |
70,735 |
173,897 |
+12,092 |
Total Volume and Open Interest |
520,812 |
1,586,028 |
+57,268 |
Japanese Govt Bonds(SGX) |
Jun17 |
170518 |
150.57 |
150.76 |
150.52 |
150.60 |
+0.02 |
2,601 |
18,202 |
-131 |
Sep17 |
170518 |
150.54 |
150.54 |
150.54 |
150.54 |
+0.04 |
0 |
10 |
+0 |
Dec17 |
170518 |
150.54 |
150.54 |
150.54 |
150.54 |
+0.04 |
|
|
|
Total Volume and Open Interest |
2,601 |
18,212 |
-131 |
Euro-Buxl(EUREX) |
Jun17 |
170519 |
166.92 |
167.16 |
166.14 |
166.36 |
-0.74 |
65,659 |
212,359 |
-1,021 |
Sep17 |
170519 |
164.82 |
165.02 |
164.50 |
164.66 |
-0.72 |
2,020 |
21,450 |
+5,757 |
Dec17 |
170519 |
162.82 |
162.82 |
162.82 |
162.82 |
-0.74 |
|
|
|
Total Volume and Open Interest |
67,679 |
233,809 |
+4,736 |
Euro-Bund(EUREX) |
Jun17 |
170519 |
161.46 |
161.55 |
161.17 |
161.30 |
-0.23 |
884,706 |
2,056,498 |
-25,617 |
Sep17 |
170519 |
163.33 |
163.38 |
163.00 |
163.13 |
-0.25 |
44,525 |
250,660 |
+8,400 |
Dec17 |
170519 |
160.03 |
160.03 |
160.03 |
160.03 |
-0.23 |
0 |
8 |
+0 |
Total Volume and Open Interest |
929,231 |
2,307,166 |
-17,217 |
Euro-Bobl(EUREX) |
Jun17 |
170519 |
131.77 |
131.79 |
131.64 |
131.67 |
-0.12 |
555,888 |
1,465,985 |
-2,855 |
Sep17 |
170519 |
132.50 |
132.50 |
132.40 |
132.41 |
-0.12 |
7,645 |
84,410 |
+4,213 |
Dec17 |
170519 |
131.37 |
131.37 |
131.37 |
131.37 |
-0.12 |
|
|
|
Total Volume and Open Interest |
563,533 |
1,550,395 |
+1,358 |
Euro-Schatz(EUREX) |
Jun17 |
170519 |
112.17 |
112.18 |
112.14 |
112.15 |
-0.03 |
411,099 |
1,595,124 |
-15,762 |
Sep17 |
170519 |
112.03 |
112.05 |
112.01 |
112.03 |
-0.02 |
11,223 |
37,181 |
+8,485 |
Dec17 |
170519 |
112.96 |
112.96 |
112.96 |
112.96 |
-0.03 |
|
|
|
Total Volume and Open Interest |
422,322 |
1,632,305 |
-7,277 |
3-Mth Euribor(EUREX) |
Jun17 |
170519 |
100.330 |
100.330 |
100.330 |
100.330 |
unch |
114 |
34,459 |
+50 |
Sep17 |
170519 |
100.315 |
100.315 |
100.315 |
100.315 |
-0.005 |
113 |
5,107 |
+51 |
Dec17 |
170519 |
100.290 |
100.290 |
100.290 |
100.290 |
-0.005 |
0 |
7,086 |
+3 |
Total Volume and Open Interest |
330 |
73,780 |
+105 |
Long Gilt(LIFFE) |
Jun17 |
170519 |
128~15 |
128~17 |
128~03 |
128~09 |
-0~08 |
170,555 |
724,026 |
+13,934 |
Sep17 |
170519 |
127~05 |
127~08 |
127~04 |
127~05 |
-0~08 |
6 |
34 |
+4 |
Total Volume and Open Interest |
170,561 |
724,060 |
+13,938 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170519 |
99.68 |
99.69 |
99.68 |
99.68 |
unch |
26,177 |
353,189 |
+11,876 |
Sep17 |
170519 |
99.65 |
99.66 |
99.65 |
99.65 |
unch |
33,294 |
438,442 |
-3,262 |
Dec17 |
170519 |
99.62 |
99.63 |
99.61 |
99.61 |
-0.01 |
55,124 |
404,383 |
+7,552 |
Mar18 |
170519 |
99.59 |
99.59 |
99.57 |
99.58 |
-0.01 |
60,360 |
351,886 |
+14,068 |
Jun18 |
170519 |
99.56 |
99.56 |
99.53 |
99.54 |
-0.01 |
62,966 |
416,271 |
+2,581 |
Sep18 |
170519 |
99.51 |
99.52 |
99.48 |
99.50 |
-0.01 |
73,648 |
267,897 |
+6,418 |
Total Volume and Open Interest |
598,666 |
3,312,468 |
+49,890 |
3-Mth Euribor(LIFFE) |
Jun17 |
170519 |
100.330 |
100.335 |
100.325 |
100.330 |
unch |
30,451 |
397,610 |
-2,894 |
Sep17 |
170519 |
100.315 |
100.320 |
100.310 |
100.315 |
-0.005 |
55,828 |
481,842 |
-4,878 |
Dec17 |
170519 |
100.290 |
100.295 |
100.285 |
100.290 |
-0.005 |
75,529 |
345,487 |
-7,573 |
Total Volume and Open Interest |
888,856 |
4,132,464 |
-35,701 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170519 |
98.28 |
98.28 |
98.27 |
98.28 |
unch |
6,235 |
140,228 |
-5,764 |
Sep17 |
170519 |
98.29 |
98.30 |
98.28 |
98.29 |
unch |
17,014 |
193,782 |
+611 |
Dec17 |
170519 |
98.27 |
98.30 |
98.26 |
98.28 |
unch |
32,515 |
223,653 |
+3,155 |
Mar18 |
170519 |
98.24 |
98.27 |
98.22 |
98.24 |
unch |
27,893 |
151,362 |
-1,614 |
Jun18 |
170519 |
98.18 |
98.22 |
98.16 |
98.18 |
unch |
16,301 |
121,706 |
+1,307 |
Sep18 |
170519 |
98.11 |
98.15 |
98.09 |
98.12 |
+0.01 |
8,081 |
84,820 |
-132 |
Dec18 |
170519 |
98.04 |
98.09 |
98.03 |
98.05 |
+0.01 |
7,619 |
61,769 |
+1,794 |
Mar19 |
170519 |
97.97 |
98.02 |
97.96 |
97.98 |
+0.01 |
3,011 |
40,775 |
-653 |
Jun19 |
170519 |
97.96 |
97.96 |
97.90 |
97.92 |
+0.02 |
522 |
10,399 |
-280 |
Sep19 |
170519 |
97.84 |
97.86 |
97.84 |
97.86 |
+0.02 |
52 |
2,522 |
+0 |
Total Volume and Open Interest |
119,295 |
1,036,745 |
-1,576 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170519 |
97.47 |
97.53 |
97.47 |
97.50 |
+0.03 |
172,557 |
954,187 |
+11,588 |
Sep17 |
170519 |
97.48 |
97.48 |
97.48 |
97.48 |
+0.01 |
0 |
219 |
+0 |
Total Volume and Open Interest |
172,557 |
954,406 |
+11,588 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170519 |
98.21 |
98.26 |
98.20 |
98.23 |
+0.02 |
243,761 |
904,941 |
+7,667 |
Sep17 |
170519 |
98.22 |
98.22 |
98.22 |
98.22 |
+0.01 |
|
|
|
Total Volume and Open Interest |
243,761 |
904,941 |
+7,667 |
Gold(CMX) |
Jun17 |
170519 |
1246.8 |
1256.4 |
1246.1 |
1253.6 |
+0.8 |
377,872 |
208,931 |
+4,702 |
Aug17 |
170519 |
1249.9 |
1259.5 |
1249.5 |
1256.8 |
+0.7 |
24,734 |
137,835 |
+5,068 |
Oct17 |
170519 |
1253.3 |
1262.8 |
1253.3 |
1260.1 |
+0.7 |
1,178 |
6,878 |
-49 |
Dec17 |
170519 |
1256.7 |
1266.0 |
1256.7 |
1263.5 |
+0.7 |
5,049 |
64,383 |
+914 |
Feb18 |
170519 |
1260.2 |
1268.5 |
1260.0 |
1266.8 |
+0.7 |
703 |
8,473 |
-56 |
Apr18 |
170519 |
1270.1 |
1276.1 |
1263.8 |
1270.1 |
+0.7 |
6 |
2,723 |
+3 |
Jun18 |
170519 |
1267.2 |
1274.2 |
1267.2 |
1273.4 |
+0.7 |
54 |
4,574 |
-19 |
Aug18 |
170519 |
1272.6 |
1276.8 |
1272.6 |
1276.8 |
+0.7 |
1 |
646 |
+1 |
Oct18 |
170519 |
1274.6 |
1280.3 |
1274.6 |
1280.3 |
+0.7 |
20 |
292 |
+20 |
Dec18 |
170519 |
1283.9 |
1283.9 |
1283.0 |
1283.9 |
+0.7 |
54 |
5,917 |
+2 |
Feb19 |
170519 |
1287.6 |
1287.6 |
1287.6 |
1287.6 |
+0.7 |
0 |
3 |
+0 |
Total Volume and Open Interest |
410,739 |
445,879 |
+10,858 |
Silver(CMX) |
May17 |
170519 |
1652.5 |
1677.5 |
1652.5 |
1675.0 |
+12.9 |
124 |
121 |
+10 |
Jul17 |
170519 |
1658.0 |
1687.5 |
1656.5 |
1679.6 |
+12.6 |
121,338 |
161,435 |
-1,830 |
Sep17 |
170519 |
1671.5 |
1693.5 |
1668.5 |
1686.7 |
+12.5 |
7,714 |
20,461 |
-408 |
Dec17 |
170519 |
1682.0 |
1703.0 |
1678.5 |
1696.6 |
+12.3 |
3,904 |
26,736 |
+48 |
Mar18 |
170519 |
1706.7 |
1723.5 |
1706.7 |
1706.7 |
+12.3 |
103 |
1,280 |
+81 |
May18 |
170519 |
1713.4 |
1727.5 |
1713.4 |
1713.4 |
+12.3 |
63 |
382 |
-53 |
Jul18 |
170519 |
1720.9 |
1720.9 |
1691.0 |
1720.9 |
+12.3 |
54 |
315 |
+53 |
Total Volume and Open Interest |
135,426 |
212,907 |
-2,220 |
Platinum(NYMEX) |
Jul17 |
170519 |
932.6 |
946.1 |
929.9 |
940.2 |
+3.4 |
15,726 |
63,970 |
-762 |
Oct17 |
170519 |
937.1 |
948.8 |
933.8 |
943.2 |
+3.2 |
376 |
9,097 |
+107 |
Jan18 |
170519 |
946.8 |
950.9 |
942.0 |
946.8 |
+3.2 |
13 |
506 |
-2 |
Apr18 |
170519 |
952.0 |
952.0 |
952.0 |
952.0 |
+3.5 |
0 |
90 |
+0 |
Total Volume and Open Interest |
16,173 |
73,794 |
-627 |
Palladium(NYMEX) |
Jun17 |
170519 |
760.60 |
766.70 |
755.75 |
760.70 |
-4.75 |
8,571 |
24,447 |
-1,249 |
Sep17 |
170519 |
759.55 |
765.20 |
755.00 |
759.80 |
-4.65 |
1,399 |
12,081 |
+679 |
Dec17 |
170519 |
760.95 |
761.95 |
759.40 |
759.40 |
-4.70 |
79 |
278 |
+4 |
Total Volume and Open Interest |
10,053 |
36,813 |
-566 |
Copper(CMX) |
May17 |
170519 |
254.35 |
257.65 |
254.35 |
257.40 |
+4.75 |
740 |
1,937 |
-239 |
Jul17 |
170519 |
253.50 |
259.05 |
252.85 |
258.15 |
+5.00 |
62,285 |
120,451 |
+46 |
Sep17 |
170519 |
254.55 |
260.00 |
254.00 |
259.25 |
+4.90 |
5,097 |
44,591 |
+15 |
Dec17 |
170519 |
256.70 |
261.45 |
256.15 |
260.75 |
+4.80 |
1,983 |
39,747 |
-294 |
Mar18 |
170519 |
258.70 |
262.25 |
258.60 |
261.90 |
+4.65 |
60 |
12,555 |
-6 |
Total Volume and Open Interest |
70,595 |
249,803 |
-448 |
E-mini DJIA Index(CBOT) |
Jun17 |
170519 |
20640 |
20837 |
20622 |
20787 |
+143 |
246,950 |
121,794 |
+849 |
Sep17 |
170519 |
20591 |
20783 |
20581 |
20733 |
+142 |
177 |
483 |
+15 |
Dec17 |
170519 |
20698 |
20698 |
20685 |
20685 |
+142 |
5 |
38 |
-1 |
Mar18 |
170519 |
20655 |
20655 |
20655 |
20655 |
+142 |
|
|
|
Total Volume and Open Interest |
247,132 |
122,315 |
+863 |
S & P 500(CME) |
Jun17 |
170519 |
2364.10 |
2381.50 |
2362.00 |
2381.50 |
+17.90 |
10,583 |
75,300 |
+4,409 |
Sep17 |
170519 |
2374.70 |
2384.60 |
2374.70 |
2378.60 |
+18.00 |
112 |
594 |
+98 |
Dec17 |
170519 |
2375.20 |
2381.00 |
2375.20 |
2375.20 |
+18.20 |
20 |
90 |
+20 |
Mar18 |
170519 |
2373.20 |
2379.00 |
2373.20 |
2373.20 |
+18.20 |
|
|
|
Total Volume and Open Interest |
10,715 |
75,984 |
+4,527 |
S & P 500 E-Mini(Globex) |
Jun17 |
170519 |
2364.00 |
2388.00 |
2361.00 |
2381.50 |
+18.00 |
2,814,349 |
3,043,738 |
+21,148 |
Sep17 |
170519 |
2362.00 |
2385.00 |
2358.50 |
2378.50 |
+18.00 |
10,663 |
35,215 |
+3,754 |
Dec17 |
170519 |
2357.50 |
2380.00 |
2357.50 |
2375.25 |
+18.25 |
773 |
11,387 |
+191 |
Mar18 |
170519 |
2360.00 |
2376.00 |
2360.00 |
2373.25 |
+18.25 |
14 |
292 |
+7 |
Total Volume and Open Interest |
2,825,799 |
3,090,632 |
+25,100 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170519 |
5631.50 |
5676.50 |
5622.00 |
5653.30 |
+22.80 |
506,880 |
268,802 |
+584 |
Sep17 |
170519 |
5641.00 |
5680.50 |
5629.30 |
5657.80 |
+23.00 |
768 |
1,145 |
+58 |
Dec17 |
170519 |
5650.00 |
5685.00 |
5650.00 |
5662.30 |
+23.00 |
38 |
648 |
+5 |
Total Volume and Open Interest |
507,688 |
270,610 |
+649 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170519 |
1692.00 |
1718.10 |
1689.20 |
1710.90 |
+17.70 |
26,120 |
96,705 |
+646 |
Sep17 |
170519 |
1713.00 |
1713.00 |
1709.50 |
1709.50 |
+17.70 |
1 |
1 |
+0 |
Dec17 |
170519 |
1706.20 |
1706.20 |
1706.20 |
1706.20 |
+17.70 |
|
|
|
Total Volume and Open Interest |
26,121 |
96,706 |
+646 |
Volatility Index(CBOE) |
May17 |
170517 |
11.10 |
12.35 |
11.00 |
12.20 |
+1.12 |
88,123 |
125,711 |
-15,208 |
Jun17 |
170519 |
14.20 |
14.24 |
12.65 |
12.73 |
-1.55 |
397,627 |
333,228 |
+23,202 |
Jul17 |
170519 |
14.60 |
14.60 |
13.44 |
13.48 |
-1.10 |
139,457 |
86,201 |
+6,093 |
Aug17 |
170519 |
15.00 |
15.04 |
14.12 |
14.18 |
-0.85 |
51,527 |
47,917 |
+3,396 |
Total Volume and Open Interest |
653,196 |
559,406 |
+37,504 |
S & P 600(CME) |
Jun17 |
170519 |
827.90 |
827.90 |
827.90 |
827.90 |
+3.70 |
|
|
|
Sep17 |
170519 |
826.60 |
826.60 |
826.60 |
826.60 |
+3.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170519 |
1359.20 |
1373.60 |
1356.00 |
1365.90 |
+8.00 |
261,184 |
580,898 |
+8,640 |
Sep17 |
170519 |
1356.70 |
1370.70 |
1356.70 |
1364.60 |
+8.00 |
154 |
2,068 |
+30 |
Dec17 |
170519 |
1363.60 |
1363.60 |
1363.60 |
1363.60 |
+8.00 |
0 |
80 |
+0 |
Total Volume and Open Interest |
261,338 |
583,046 |
+8,670 |
Nikkei 225(CME) |
Jun17 |
170519 |
19625 |
19755 |
19505 |
19695 |
+85 |
21,545 |
39,963 |
-993 |
Sep17 |
170519 |
19535 |
19760 |
19535 |
19720 |
+85 |
84 |
105 |
+7 |
Total Volume and Open Interest |
21,629 |
40,068 |
-986 |
Nikkei 225(SGX) |
Jun17 |
170519 |
19585 |
19750 |
19565 |
19575 |
-15 |
92,438 |
227,293 |
+1,442 |
Sep17 |
170519 |
19580 |
19705 |
19540 |
19540 |
-15 |
75 |
5,730 |
-25 |
Dec17 |
170519 |
19420 |
19420 |
19420 |
19420 |
-15 |
0 |
2,413 |
+0 |
Total Volume and Open Interest |
92,543 |
241,112 |
+1,442 |
Nikkei 225 Mini(JPX) |
Jun17 |
170518 |
19760 |
19810 |
19440 |
19570 |
-200 |
663,477 |
747,447 |
+240,457 |
Sep17 |
170518 |
19730 |
19770 |
19410 |
19530 |
-210 |
12,057 |
29,112 |
+5,057 |
Dec17 |
170518 |
19595 |
19630 |
19275 |
19410 |
-190 |
426 |
2,770 |
+108 |
Total Volume and Open Interest |
682,617 |
795,494 |
+248,588 |
Nikkei 225(JPX) |
Jun17 |
170518 |
19760 |
19810 |
19440 |
19570 |
-200 |
44,726 |
365,555 |
+6,435 |
Sep17 |
170518 |
19730 |
19770 |
19400 |
19530 |
-210 |
2,455 |
25,724 |
+1,487 |
Dec17 |
170518 |
19490 |
19500 |
19290 |
19410 |
-190 |
14 |
39,475 |
+107 |
Total Volume and Open Interest |
47,196 |
495,670 |
+8,530 |
Nikkei 225(CME) Yen |
Jun17 |
170519 |
19610 |
19745 |
19490 |
19685 |
+80 |
81,094 |
78,243 |
-795 |
Sep17 |
170519 |
19490 |
19675 |
19490 |
19650 |
+80 |
156 |
175 |
+127 |
Dec17 |
170519 |
19540 |
19540 |
19540 |
19540 |
+80 |
|
|
|
Total Volume and Open Interest |
81,250 |
78,418 |
-668 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170519 |
19680 |
19680 |
19470 |
19680 |
+80 |
8 |
25 |
+5 |
Sep17 |
170519 |
19650 |
19650 |
19650 |
19650 |
+80 |
|
|
|
Dec17 |
170519 |
19540 |
19540 |
19540 |
19540 |
+80 |
|
|
|
Total Volume and Open Interest |
8 |
25 |
+5 |
CAC 40(EURONEXT) |
May17 |
170519 |
5305.5 |
5334.5 |
5291.0 |
5315.0 |
+25.0 |
307,878 |
295,190 |
-107,331 |
Jun17 |
170519 |
5257.5 |
5285.5 |
5241.5 |
5275.0 |
+34.5 |
218,501 |
367,505 |
+129,198 |
Jul17 |
170519 |
5250.0 |
5270.0 |
5250.0 |
5265.0 |
+34.5 |
159 |
169 |
+151 |
Total Volume and Open Interest |
526,936 |
682,562 |
+22,068 |
Hang Seng Index(HKFE) |
May17 |
170519 |
25138 |
25244 |
25028 |
25187 |
+30 |
91,488 |
148,847 |
+674 |
Jun17 |
170519 |
24924 |
25038 |
24825 |
24980 |
+33 |
1,987 |
28,424 |
+1,153 |
Total Volume and Open Interest |
94,946 |
185,537 |
+2,000 |
DAX(EUREX) |
Jun17 |
170519 |
12625.0 |
12655.5 |
12594.0 |
12636.0 |
+44.5 |
113,100 |
171,269 |
-2,949 |
Sep17 |
170519 |
12599.0 |
12646.5 |
12597.0 |
12627.0 |
+44.0 |
713 |
5,806 |
+168 |
Dec17 |
170519 |
12596.0 |
12618.5 |
12590.0 |
12618.5 |
+44.5 |
17 |
3,698 |
+34 |
Total Volume and Open Interest |
113,830 |
180,773 |
-2,747 |
Mini-DAX(EUREX) |
Jun17 |
170519 |
12624.0 |
12656.0 |
12594.0 |
12636.0 |
+44.5 |
37,552 |
13,450 |
-977 |
Sep17 |
170519 |
12599.0 |
12646.0 |
12589.0 |
12627.0 |
+44.0 |
224 |
703 |
-2 |
Dec17 |
170519 |
12620.0 |
12620.0 |
12587.0 |
12618.5 |
+44.5 |
10 |
74 |
-1 |
Total Volume and Open Interest |
37,786 |
14,227 |
-980 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170519 |
3552 |
3571 |
3545 |
3566 |
+25 |
730,677 |
4,071,256 |
+2,197 |
Sep17 |
170519 |
3545 |
3561 |
3540 |
3557 |
+25 |
167 |
54,908 |
+216 |
Dec17 |
170519 |
3544 |
3544 |
3544 |
3544 |
+25 |
2,000 |
38,265 |
+7 |
Total Volume and Open Interest |
732,844 |
4,164,429 |
+2,420 |
Swiss Market Index(EUREX) |
Jun17 |
170519 |
8946 |
9030 |
8941 |
9011 |
+90 |
52,621 |
205,730 |
+739 |
Sep17 |
170519 |
8950 |
8990 |
8950 |
8990 |
+90 |
57 |
5,270 |
-1 |
Dec17 |
170519 |
8961 |
8961 |
8961 |
8961 |
+90 |
0 |
148 |
+11 |
Total Volume and Open Interest |
52,678 |
211,148 |
+749 |
FT-SE 100(EURONEXT) |
Jun17 |
170519 |
7455.50 |
7472.50 |
7437.50 |
7447.00 |
+27.50 |
135,269 |
765,684 |
+10,082 |
Sep17 |
170519 |
7382.00 |
7392.50 |
7381.50 |
7382.00 |
+27.50 |
29 |
10,776 |
+10 |
Dec17 |
170519 |
7341.00 |
7341.00 |
7341.00 |
7341.00 |
+27.50 |
0 |
1,403 |
+0 |
Total Volume and Open Interest |
135,298 |
777,863 |
+10,092 |
SPI 200(SFE) |
Jun17 |
170519 |
5728.0 |
5740.0 |
5685.0 |
5726.0 |
-4.0 |
40,136 |
306,782 |
-1,822 |
Sep17 |
170519 |
5678.0 |
5680.0 |
5670.0 |
5670.0 |
-4.0 |
0 |
2,491 |
+0 |
Dec17 |
170519 |
5654.0 |
5654.0 |
5654.0 |
5654.0 |
-4.0 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
42,634 |
314,073 |
-22 |
FTSE MIB(ISE) |
Jun17 |
170519 |
21075.00 |
21250.00 |
21010.00 |
21227.00 |
+258.00 |
38,666 |
49,527 |
-1,441 |
Sep17 |
170519 |
20950.00 |
21155.00 |
20930.00 |
21137.00 |
+255.00 |
123 |
215 |
+73 |
Dec17 |
170519 |
21025.00 |
21025.00 |
21025.00 |
21025.00 |
+233.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
38,789 |
49,744 |
-1,368 |
KOSPI 200(KFE) |
Jun17 |
170519 |
298.55 |
300.65 |
298.35 |
298.35 |
-0.40 |
198,900 |
275,875 |
-485 |
Sep17 |
170519 |
299.45 |
301.25 |
299.10 |
299.10 |
-0.45 |
707 |
37,117 |
+2,300 |
Dec17 |
170519 |
301.50 |
301.50 |
299.55 |
299.55 |
-0.60 |
2 |
23,546 |
+2,655 |
Total Volume and Open Interest |
199,609 |
358,849 |
+7,270 |
GSCI(CME) |
Jun17 |
170519 |
388.50 |
391.50 |
387.75 |
391.40 |
+7.50 |
8 |
14,870 |
-3 |
Jul17 |
170519 |
392.85 |
392.85 |
392.85 |
392.85 |
+7.50 |
|
|
|
Aug17 |
170519 |
395.80 |
395.80 |
395.80 |
395.80 |
+7.50 |
|
|
|
Total Volume and Open Interest |
8 |
14,870 |
-3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|