|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri May 26, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170526 |
939.50 |
941.00 |
925.25 |
926.50 |
-13.00 |
94,347 |
367,789 |
+6,503 |
Aug17 |
170526 |
941.50 |
942.75 |
928.25 |
929.50 |
-12.00 |
14,976 |
41,337 |
+936 |
Sep17 |
170526 |
939.00 |
940.00 |
926.75 |
927.75 |
-11.00 |
6,841 |
18,827 |
+203 |
Nov17 |
170526 |
939.25 |
940.75 |
928.00 |
929.25 |
-10.00 |
34,779 |
194,612 |
+225 |
Jan18 |
170526 |
946.75 |
947.75 |
935.75 |
936.75 |
-10.00 |
3,003 |
18,408 |
+1,370 |
Mar18 |
170526 |
951.00 |
951.50 |
941.25 |
942.50 |
-8.50 |
1,118 |
13,040 |
+198 |
May18 |
170526 |
955.00 |
957.00 |
947.50 |
948.50 |
-7.50 |
814 |
7,822 |
+147 |
Jul18 |
170526 |
960.50 |
963.00 |
954.00 |
955.25 |
-7.00 |
685 |
13,065 |
+206 |
Aug18 |
170526 |
957.00 |
957.00 |
952.75 |
952.75 |
-7.00 |
33 |
418 |
+10 |
Sep18 |
170526 |
943.25 |
943.25 |
943.25 |
943.25 |
-6.00 |
0 |
47 |
+0 |
Nov18 |
170526 |
940.00 |
942.50 |
935.75 |
936.75 |
-5.25 |
509 |
5,852 |
+97 |
Jan19 |
170526 |
941.00 |
941.00 |
941.00 |
941.00 |
-5.75 |
0 |
67 |
+0 |
Mar19 |
170526 |
940.50 |
940.50 |
940.50 |
940.50 |
-5.75 |
0 |
7 |
+0 |
May19 |
170526 |
944.50 |
944.50 |
944.50 |
944.50 |
-3.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
157,112 |
681,363 |
+9,899 |
Soybean Meal(CBOT) |
Jul17 |
170526 |
304.50 |
305.10 |
301.30 |
301.80 |
-2.90 |
42,019 |
200,375 |
-199 |
Aug17 |
170526 |
305.60 |
306.00 |
302.50 |
302.90 |
-2.90 |
9,344 |
34,645 |
+847 |
Sep17 |
170526 |
306.70 |
307.10 |
303.90 |
304.20 |
-2.80 |
3,537 |
23,640 |
+53 |
Oct17 |
170526 |
306.70 |
307.30 |
304.40 |
304.70 |
-2.30 |
1,696 |
16,933 |
+165 |
Dec17 |
170526 |
308.50 |
308.90 |
306.00 |
306.40 |
-2.20 |
14,624 |
88,035 |
+236 |
Jan18 |
170526 |
308.20 |
309.30 |
306.70 |
307.00 |
-2.00 |
572 |
9,581 |
+264 |
Mar18 |
170526 |
309.00 |
309.90 |
307.50 |
307.70 |
-1.70 |
544 |
8,238 |
-47 |
May18 |
170526 |
309.80 |
310.30 |
308.00 |
308.30 |
-1.70 |
466 |
5,344 |
+66 |
Jul18 |
170526 |
310.70 |
311.70 |
309.40 |
309.80 |
-1.70 |
430 |
6,416 |
+128 |
Aug18 |
170526 |
310.70 |
311.80 |
309.70 |
309.90 |
-1.50 |
165 |
1,403 |
+75 |
Total Volume and Open Interest |
73,612 |
399,477 |
+1,704 |
Soybean Oil(CBOT) |
Jul17 |
170526 |
32.10 |
32.13 |
31.55 |
31.60 |
-0.44 |
37,325 |
195,385 |
-648 |
Aug17 |
170526 |
32.18 |
32.22 |
31.66 |
31.71 |
-0.44 |
6,293 |
40,836 |
+1,784 |
Sep17 |
170526 |
32.34 |
32.34 |
31.79 |
31.84 |
-0.43 |
2,259 |
27,067 |
+49 |
Oct17 |
170526 |
32.40 |
32.40 |
31.89 |
31.92 |
-0.43 |
823 |
17,321 |
+103 |
Dec17 |
170526 |
32.61 |
32.64 |
32.06 |
32.11 |
-0.45 |
10,406 |
100,718 |
+545 |
Jan18 |
170526 |
32.59 |
32.71 |
32.17 |
32.22 |
-0.45 |
714 |
10,665 |
+95 |
Mar18 |
170526 |
32.78 |
32.86 |
32.34 |
32.39 |
-0.43 |
883 |
10,149 |
+32 |
May18 |
170526 |
32.90 |
33.00 |
32.49 |
32.54 |
-0.41 |
442 |
5,742 |
+67 |
Jul18 |
170526 |
33.04 |
33.13 |
32.64 |
32.67 |
-0.42 |
423 |
4,871 |
+271 |
Aug18 |
170526 |
33.00 |
33.10 |
32.63 |
32.67 |
-0.38 |
30 |
627 |
+12 |
Total Volume and Open Interest |
59,833 |
416,873 |
+2,378 |
Canola(WCE) |
Jul17 |
170526 |
519.3 |
520.2 |
515.4 |
516.8 |
-3.6 |
6,992 |
96,549 |
-1,363 |
Nov17 |
170526 |
493.0 |
493.3 |
488.4 |
489.8 |
-4.1 |
5,213 |
75,575 |
-50 |
Jan18 |
170526 |
497.0 |
497.9 |
494.1 |
495.3 |
-3.9 |
167 |
10,538 |
+52 |
Mar18 |
170526 |
501.4 |
502.6 |
498.5 |
499.6 |
-4.1 |
121 |
1,689 |
+52 |
May18 |
170526 |
502.5 |
502.5 |
502.5 |
502.5 |
-4.1 |
21 |
255 |
+0 |
Total Volume and Open Interest |
12,536 |
184,658 |
-1,289 |
Corn(CBOT) |
Jul17 |
170526 |
369.25 |
374.75 |
368.75 |
374.25 |
+5.00 |
110,606 |
716,797 |
-10 |
Sep17 |
170526 |
377.00 |
382.50 |
376.25 |
381.75 |
+4.75 |
29,824 |
231,857 |
+3,925 |
Dec17 |
170526 |
387.50 |
393.00 |
386.75 |
392.50 |
+5.00 |
37,887 |
289,249 |
+2,849 |
Mar18 |
170526 |
397.50 |
402.75 |
396.75 |
402.25 |
+4.75 |
4,233 |
77,545 |
+271 |
May18 |
170526 |
403.50 |
408.75 |
403.00 |
408.50 |
+5.00 |
1,341 |
13,838 |
+43 |
Jul18 |
170526 |
408.25 |
413.25 |
407.50 |
413.25 |
+5.00 |
2,050 |
38,489 |
+387 |
Sep18 |
170526 |
402.75 |
405.25 |
402.75 |
405.25 |
+5.00 |
537 |
3,943 |
-139 |
Dec18 |
170526 |
404.00 |
408.00 |
403.25 |
407.75 |
+3.75 |
628 |
25,731 |
+48 |
Mar19 |
170526 |
415.00 |
415.00 |
415.00 |
415.00 |
+3.50 |
65 |
448 |
+15 |
May19 |
170526 |
419.00 |
419.00 |
419.00 |
419.00 |
+3.50 |
0 |
188 |
+0 |
Total Volume and Open Interest |
187,227 |
1,398,752 |
+7,397 |
Wheat(CBOT) |
Jul17 |
170526 |
430.25 |
439.00 |
429.25 |
438.25 |
+7.50 |
43,992 |
267,960 |
+1,595 |
Sep17 |
170526 |
443.75 |
452.25 |
442.50 |
451.25 |
+7.00 |
17,502 |
82,806 |
+1,264 |
Dec17 |
170526 |
465.50 |
474.00 |
464.50 |
473.50 |
+7.00 |
8,641 |
77,013 |
+1,297 |
Mar18 |
170526 |
485.50 |
491.75 |
483.00 |
491.25 |
+6.25 |
2,365 |
21,857 |
+151 |
May18 |
170526 |
496.75 |
503.00 |
495.50 |
502.75 |
+5.25 |
366 |
3,819 |
-9 |
Jul18 |
170526 |
504.25 |
511.00 |
504.25 |
510.75 |
+4.75 |
851 |
6,183 |
+133 |
Total Volume and Open Interest |
73,731 |
461,829 |
+4,436 |
Wheat(KCBT) |
Jul17 |
170526 |
430.00 |
439.00 |
430.00 |
437.50 |
+6.25 |
14,882 |
157,347 |
-390 |
Sep17 |
170526 |
448.00 |
456.50 |
448.00 |
455.25 |
+6.25 |
5,990 |
39,764 |
+1,714 |
Dec17 |
170526 |
474.00 |
481.00 |
473.25 |
480.00 |
+5.75 |
2,839 |
42,438 |
+422 |
Mar18 |
170526 |
490.25 |
495.50 |
488.50 |
495.00 |
+5.50 |
306 |
18,205 |
+61 |
May18 |
170526 |
504.75 |
505.25 |
499.00 |
505.00 |
+5.25 |
192 |
4,066 |
-25 |
Jul18 |
170526 |
515.00 |
515.00 |
508.75 |
514.50 |
+4.75 |
205 |
5,261 |
+82 |
Sep18 |
170526 |
529.00 |
529.50 |
528.75 |
528.75 |
+4.75 |
1 |
447 |
-1 |
Total Volume and Open Interest |
24,421 |
267,804 |
+1,865 |
Wheat(MGE) |
Jul17 |
170526 |
562.00 |
570.00 |
561.00 |
568.75 |
+6.50 |
3,591 |
28,192 |
+269 |
Sep17 |
170526 |
567.75 |
575.00 |
567.00 |
573.25 |
+5.50 |
1,831 |
12,252 |
+449 |
Dec17 |
170526 |
573.25 |
580.00 |
573.25 |
577.75 |
+4.00 |
678 |
10,461 |
+284 |
Mar18 |
170526 |
581.75 |
585.00 |
581.75 |
583.00 |
+2.25 |
214 |
6,033 |
+57 |
May18 |
170526 |
585.75 |
586.00 |
585.75 |
586.00 |
+1.50 |
77 |
2,828 |
+37 |
Jul18 |
170526 |
590.00 |
590.75 |
588.00 |
588.00 |
unch |
50 |
599 |
-9 |
Total Volume and Open Interest |
6,490 |
60,577 |
+1,087 |
Oats(CBOT) |
Jul17 |
170526 |
242.50 |
245.00 |
241.25 |
244.25 |
+2.25 |
334 |
4,953 |
-44 |
Sep17 |
170526 |
236.50 |
237.00 |
236.00 |
237.00 |
+3.00 |
16 |
123 |
-1 |
Dec17 |
170526 |
224.50 |
228.00 |
224.50 |
227.75 |
+2.50 |
41 |
1,134 |
+0 |
Mar18 |
170526 |
225.50 |
226.00 |
225.50 |
226.00 |
+1.50 |
7 |
99 |
+4 |
Total Volume and Open Interest |
398 |
6,309 |
-41 |
Rough Rice(CBOT) |
Jul17 |
170526 |
10.94 |
10.99 |
10.85 |
10.98 |
+0.05 |
556 |
7,937 |
-89 |
Sep17 |
170526 |
11.14 |
11.24 |
11.10 |
11.23 |
+0.05 |
86 |
1,028 |
-10 |
Nov17 |
170526 |
11.47 |
11.47 |
11.44 |
11.44 |
+0.05 |
6 |
169 |
-6 |
Jan18 |
170526 |
11.50 |
11.57 |
11.50 |
11.57 |
+0.09 |
0 |
5 |
+0 |
Total Volume and Open Interest |
648 |
9,183 |
-105 |
Live Cattle(CME) |
Jun17 |
170526 |
124.100 |
124.635 |
122.135 |
122.700 |
-1.230 |
11,941 |
42,080 |
-3,917 |
Aug17 |
170526 |
121.500 |
121.650 |
118.400 |
118.950 |
-2.450 |
21,807 |
194,440 |
+2,296 |
Oct17 |
170526 |
117.950 |
118.135 |
115.000 |
115.100 |
-2.850 |
8,578 |
100,762 |
+688 |
Dec17 |
170526 |
118.480 |
118.635 |
115.800 |
115.950 |
-2.530 |
4,861 |
47,872 |
+630 |
Feb18 |
170526 |
118.635 |
118.730 |
116.450 |
116.600 |
-2.050 |
2,175 |
20,976 |
+286 |
Apr18 |
170526 |
117.180 |
117.250 |
115.135 |
115.230 |
-1.950 |
810 |
8,515 |
+165 |
Total Volume and Open Interest |
50,333 |
419,028 |
+153 |
Feeder Cattle(CME) |
Aug17 |
170526 |
146.950 |
146.950 |
146.950 |
146.950 |
-4.180 |
4,457 |
33,682 |
+88 |
Sep17 |
170526 |
146.750 |
146.750 |
146.750 |
146.750 |
-4.235 |
1,741 |
9,397 |
-53 |
Oct17 |
170526 |
145.785 |
145.785 |
145.785 |
145.785 |
-4.265 |
1,069 |
7,317 |
-76 |
Nov17 |
170526 |
144.285 |
144.285 |
144.285 |
144.285 |
-4.290 |
381 |
2,635 |
+48 |
Jan18 |
170526 |
138.450 |
138.450 |
138.450 |
138.450 |
-4.250 |
73 |
2,249 |
-10 |
Mar18 |
170526 |
135.325 |
135.325 |
135.325 |
135.325 |
-3.925 |
31 |
293 |
+4 |
Apr18 |
170526 |
134.880 |
134.880 |
134.880 |
134.880 |
-3.520 |
4 |
12 |
+3 |
Total Volume and Open Interest |
7,756 |
55,585 |
-2,167 |
Lean Hogs(CME) |
Jun17 |
170526 |
81.200 |
81.885 |
80.850 |
81.830 |
+0.880 |
6,504 |
27,040 |
-1,087 |
Jul17 |
170526 |
80.475 |
82.035 |
80.430 |
81.900 |
+1.320 |
13,458 |
63,719 |
+717 |
Aug17 |
170526 |
80.450 |
81.400 |
80.450 |
81.300 |
+0.750 |
9,380 |
53,639 |
+1,210 |
Oct17 |
170526 |
68.150 |
68.350 |
68.035 |
68.225 |
+0.190 |
3,705 |
45,413 |
+916 |
Dec17 |
170526 |
62.150 |
62.250 |
62.000 |
62.180 |
+0.030 |
1,824 |
22,446 |
+404 |
Feb18 |
170526 |
65.750 |
65.930 |
65.535 |
65.830 |
+0.195 |
497 |
9,700 |
+92 |
Apr18 |
170526 |
69.150 |
69.200 |
68.800 |
69.050 |
-0.100 |
320 |
8,331 |
+134 |
May18 |
170526 |
73.400 |
73.400 |
73.150 |
73.200 |
-0.050 |
0 |
114 |
+0 |
Total Volume and Open Interest |
35,820 |
234,026 |
+2,443 |
Class III Milk(CME) |
May17 |
170526 |
15.61 |
15.62 |
15.61 |
15.61 |
unch |
111 |
4,757 |
-63 |
Jun17 |
170526 |
16.64 |
16.80 |
16.51 |
16.51 |
-0.09 |
487 |
5,271 |
-8 |
Jul17 |
170526 |
17.30 |
17.43 |
17.02 |
17.04 |
-0.21 |
774 |
4,044 |
-81 |
Aug17 |
170526 |
17.60 |
17.69 |
17.34 |
17.40 |
-0.18 |
529 |
3,521 |
+121 |
Sep17 |
170526 |
17.60 |
17.68 |
17.37 |
17.44 |
-0.13 |
293 |
3,310 |
+57 |
Oct17 |
170526 |
17.45 |
17.48 |
17.20 |
17.24 |
-0.18 |
181 |
2,684 |
+75 |
Nov17 |
170526 |
17.25 |
17.25 |
17.04 |
17.08 |
-0.10 |
141 |
2,394 |
+41 |
Dec17 |
170526 |
17.00 |
17.00 |
16.83 |
16.86 |
-0.11 |
206 |
2,324 |
+80 |
Jan18 |
170526 |
16.70 |
16.72 |
16.70 |
16.71 |
+0.01 |
13 |
729 |
+7 |
Feb18 |
170526 |
16.65 |
16.66 |
16.65 |
16.65 |
+0.01 |
5 |
666 |
-5 |
Mar18 |
170526 |
16.61 |
16.61 |
16.61 |
16.61 |
+0.01 |
11 |
615 |
+0 |
Apr18 |
170526 |
16.50 |
16.51 |
16.50 |
16.50 |
+0.01 |
3 |
506 |
+2 |
May18 |
170526 |
16.52 |
16.52 |
16.52 |
16.52 |
+0.01 |
3 |
434 |
+3 |
Total Volume and Open Interest |
2,761 |
32,132 |
+233 |
Cocoa(ICE) |
Jul17 |
170526 |
1884 |
1917 |
1881 |
1911 |
+34 |
22,376 |
119,987 |
-1,234 |
Sep17 |
170526 |
1901 |
1929 |
1894 |
1923 |
+34 |
12,796 |
74,711 |
+969 |
Dec17 |
170526 |
1917 |
1946 |
1915 |
1942 |
+33 |
5,094 |
42,742 |
+1,398 |
Mar18 |
170526 |
1942 |
1969 |
1939 |
1965 |
+31 |
1,022 |
22,239 |
+159 |
May18 |
170526 |
1964 |
1987 |
1958 |
1983 |
+30 |
500 |
10,151 |
-274 |
Jul18 |
170526 |
1978 |
2005 |
1975 |
2001 |
+31 |
117 |
7,138 |
+55 |
Sep18 |
170526 |
1995 |
2023 |
1995 |
2019 |
+32 |
60 |
5,901 |
-5 |
Total Volume and Open Interest |
41,985 |
291,171 |
+1,071 |
Coffee "C"(ICE) |
Jul17 |
170526 |
129.50 |
132.20 |
128.60 |
131.20 |
+1.90 |
20,593 |
103,663 |
-1,252 |
Sep17 |
170526 |
132.05 |
134.55 |
131.00 |
133.55 |
+1.90 |
12,735 |
43,262 |
+837 |
Dec17 |
170526 |
135.80 |
138.00 |
134.70 |
137.05 |
+1.85 |
5,667 |
33,584 |
-411 |
Mar18 |
170526 |
138.95 |
141.45 |
137.95 |
140.45 |
+1.85 |
2,734 |
16,464 |
+313 |
May18 |
170526 |
141.15 |
143.60 |
140.20 |
142.65 |
+1.90 |
1,299 |
7,314 |
+157 |
Jul18 |
170526 |
143.40 |
144.85 |
142.50 |
144.80 |
+1.90 |
471 |
2,748 |
+6 |
Total Volume and Open Interest |
44,291 |
215,765 |
-32 |
Orange Juice(ICE) |
Jul17 |
170526 |
137.00 |
139.50 |
135.60 |
138.60 |
+2.65 |
1,478 |
7,847 |
-105 |
Sep17 |
170526 |
135.95 |
137.85 |
134.45 |
137.40 |
+2.95 |
232 |
1,915 |
+99 |
Nov17 |
170526 |
136.85 |
138.25 |
134.95 |
137.80 |
+2.85 |
150 |
1,297 |
+77 |
Jan18 |
170526 |
137.95 |
137.95 |
137.95 |
137.95 |
+2.65 |
88 |
620 |
+49 |
Mar18 |
170526 |
138.65 |
138.65 |
138.65 |
138.65 |
+2.30 |
57 |
175 |
+30 |
May18 |
170526 |
139.40 |
139.40 |
139.40 |
139.40 |
+1.40 |
30 |
122 |
+23 |
Total Volume and Open Interest |
2,035 |
11,976 |
+173 |
Sugar #11(ICE) |
Jul17 |
170526 |
15.60 |
15.60 |
15.01 |
15.05 |
-0.61 |
44,049 |
337,968 |
-2,967 |
Oct17 |
170526 |
15.92 |
15.92 |
15.35 |
15.37 |
-0.59 |
26,291 |
201,982 |
+1,321 |
Mar18 |
170526 |
16.49 |
16.49 |
15.96 |
15.99 |
-0.55 |
12,874 |
130,549 |
+2,295 |
May18 |
170526 |
16.42 |
16.42 |
15.89 |
15.92 |
-0.50 |
3,545 |
43,935 |
+267 |
Jul18 |
170526 |
16.30 |
16.30 |
15.89 |
15.91 |
-0.44 |
1,626 |
28,301 |
-62 |
Oct18 |
170526 |
16.41 |
16.41 |
16.06 |
16.08 |
-0.37 |
339 |
31,761 |
+17 |
Mar19 |
170526 |
16.69 |
16.69 |
16.43 |
16.43 |
-0.29 |
79 |
14,968 |
-16 |
May19 |
170526 |
16.55 |
16.57 |
16.40 |
16.40 |
-0.21 |
55 |
4,225 |
-9 |
Total Volume and Open Interest |
88,917 |
802,409 |
+850 |
London Cocoa(LCE) |
Jul17 |
170526 |
1460 |
1500 |
1459 |
1495 |
+46 |
8,194 |
105,617 |
-186 |
Sep17 |
170526 |
1477 |
1516 |
1477 |
1511 |
+45 |
8,718 |
38,434 |
-1,985 |
Dec17 |
170526 |
1486 |
1539 |
1486 |
1535 |
+46 |
13,491 |
55,671 |
-4,093 |
Mar18 |
170526 |
1520 |
1558 |
1520 |
1556 |
+45 |
6,999 |
40,258 |
+858 |
May18 |
170526 |
1536 |
1574 |
1536 |
1572 |
+44 |
1,652 |
13,828 |
+324 |
Jul18 |
170526 |
1554 |
1590 |
1554 |
1589 |
+44 |
314 |
8,325 |
+28 |
Sep18 |
170526 |
1581 |
1604 |
1574 |
1604 |
+43 |
501 |
6,105 |
+383 |
Total Volume and Open Interest |
39,946 |
272,073 |
-4,598 |
London Sugar(LCE) |
Aug17 |
170526 |
448.20 |
448.20 |
438.00 |
439.20 |
-11.70 |
3,361 |
46,326 |
+317 |
Oct17 |
170526 |
434.40 |
434.40 |
424.40 |
424.90 |
-11.70 |
1,025 |
25,788 |
+52 |
Dec17 |
170526 |
433.30 |
433.40 |
424.60 |
425.20 |
-11.70 |
538 |
9,823 |
-50 |
Mar18 |
170526 |
434.20 |
434.20 |
427.80 |
428.50 |
-11.40 |
365 |
6,154 |
-150 |
May18 |
170526 |
437.00 |
437.00 |
431.70 |
432.40 |
-10.30 |
202 |
2,987 |
-127 |
Total Volume and Open Interest |
5,537 |
93,484 |
+2 |
Cotton(ICE) |
Jul17 |
170526 |
77.27 |
77.60 |
77.01 |
77.09 |
-0.07 |
16,364 |
98,017 |
-4,574 |
Oct17 |
170526 |
74.27 |
76.19 |
74.27 |
75.18 |
+0.69 |
4 |
77 |
-1 |
Dec17 |
170526 |
73.45 |
73.45 |
72.69 |
72.79 |
-0.43 |
8,649 |
123,365 |
+1,826 |
Mar18 |
170526 |
72.97 |
73.04 |
72.53 |
72.63 |
-0.36 |
1,417 |
14,850 |
+526 |
May18 |
170526 |
73.40 |
73.45 |
73.09 |
73.18 |
-0.27 |
329 |
1,899 |
+2 |
Jul18 |
170526 |
73.75 |
73.77 |
73.50 |
73.63 |
-0.18 |
230 |
2,938 |
+177 |
Total Volume and Open Interest |
27,093 |
243,943 |
-1,988 |
Lumber(CME) |
Jul17 |
170526 |
351.3 |
355.0 |
350.4 |
354.2 |
+1.2 |
657 |
3,601 |
+31 |
Sep17 |
170526 |
348.4 |
351.2 |
348.2 |
350.3 |
+1.8 |
190 |
742 |
-28 |
Nov17 |
170526 |
340.5 |
343.0 |
340.5 |
340.5 |
+0.4 |
48 |
501 |
+19 |
Jan18 |
170526 |
343.0 |
345.0 |
343.0 |
344.0 |
-0.9 |
14 |
71 |
+3 |
Total Volume and Open Interest |
909 |
4,946 |
+25 |
Crude Oil(NYM) |
Jul17 |
170526 |
48.75 |
49.94 |
48.18 |
49.80 |
+0.90 |
1,147,389 |
578,141 |
-2,092 |
Aug17 |
170526 |
49.00 |
50.18 |
48.44 |
50.05 |
+0.91 |
160,742 |
190,987 |
+468 |
Sep17 |
170526 |
49.21 |
50.35 |
48.65 |
50.23 |
+0.90 |
85,824 |
193,801 |
+879 |
Oct17 |
170526 |
49.36 |
50.45 |
48.83 |
50.36 |
+0.88 |
48,873 |
102,205 |
-1,937 |
Nov17 |
170526 |
49.51 |
50.59 |
49.02 |
50.49 |
+0.85 |
36,085 |
77,805 |
+1,241 |
Dec17 |
170526 |
49.62 |
50.72 |
49.14 |
50.59 |
+0.83 |
146,981 |
325,224 |
-3,035 |
Jan18 |
170526 |
49.82 |
50.73 |
49.34 |
50.66 |
+0.82 |
19,793 |
73,312 |
-397 |
Feb18 |
170526 |
49.72 |
50.74 |
49.43 |
50.68 |
+0.82 |
9,464 |
37,778 |
-658 |
Mar18 |
170526 |
49.91 |
50.76 |
49.40 |
50.66 |
+0.82 |
20,117 |
56,926 |
-1,019 |
Apr18 |
170526 |
49.99 |
50.67 |
49.46 |
50.61 |
+0.81 |
8,336 |
23,313 |
-602 |
May18 |
170526 |
49.50 |
50.59 |
49.50 |
50.54 |
+0.81 |
7,627 |
21,740 |
-391 |
Jun18 |
170526 |
49.70 |
50.57 |
49.22 |
50.45 |
+0.80 |
48,394 |
116,158 |
+383 |
Jul18 |
170526 |
50.35 |
50.35 |
50.35 |
50.35 |
+0.79 |
4,324 |
17,997 |
+357 |
Aug18 |
170526 |
50.28 |
50.28 |
50.28 |
50.28 |
+0.78 |
2,710 |
12,416 |
+308 |
Sep18 |
170526 |
50.22 |
50.22 |
50.22 |
50.22 |
+0.77 |
6,504 |
26,307 |
-492 |
Oct18 |
170526 |
50.17 |
50.17 |
50.17 |
50.17 |
+0.75 |
1,416 |
10,292 |
+85 |
Total Volume and Open Interest |
1,841,408 |
2,179,321 |
-9,386 |
e-miNY Crude Oil(NYM) |
Jul17 |
170526 |
48.700 |
49.950 |
48.175 |
49.800 |
+0.900 |
29,466 |
2,595 |
+537 |
Aug17 |
170526 |
49.175 |
50.125 |
48.450 |
50.050 |
+0.900 |
777 |
405 |
+54 |
Sep17 |
170526 |
49.275 |
50.350 |
48.700 |
50.225 |
+0.900 |
179 |
323 |
+34 |
Oct17 |
170526 |
49.475 |
50.400 |
48.900 |
50.350 |
+0.875 |
34 |
225 |
+3 |
Nov17 |
170526 |
49.675 |
50.525 |
49.100 |
50.500 |
+0.850 |
31 |
24 |
+3 |
Dec17 |
170526 |
49.750 |
50.650 |
49.225 |
50.600 |
+0.850 |
45 |
335 |
+15 |
Jan18 |
170526 |
50.050 |
50.700 |
49.350 |
50.650 |
+0.800 |
11 |
77 |
+3 |
Feb18 |
170526 |
51.000 |
51.000 |
50.675 |
50.675 |
+0.825 |
9 |
25 |
+8 |
Mar18 |
170526 |
50.300 |
50.650 |
50.300 |
50.650 |
+0.800 |
7 |
14 |
+4 |
Apr18 |
170526 |
50.600 |
50.600 |
50.600 |
50.600 |
+0.800 |
2 |
49 |
-2 |
Total Volume and Open Interest |
30,583 |
4,244 |
+659 |
NY Harbor ULSD(NYM) |
Jun17 |
170526 |
154.71 |
156.91 |
153.00 |
156.33 |
+1.24 |
40,334 |
22,785 |
-10,585 |
Jul17 |
170526 |
155.23 |
157.28 |
153.40 |
156.70 |
+1.18 |
97,491 |
122,360 |
+4,318 |
Aug17 |
170526 |
156.25 |
157.84 |
154.05 |
157.30 |
+1.17 |
38,005 |
41,032 |
-395 |
Sep17 |
170526 |
157.01 |
158.70 |
154.97 |
158.20 |
+1.21 |
21,857 |
36,570 |
-458 |
Oct17 |
170526 |
158.18 |
159.74 |
156.04 |
159.23 |
+1.27 |
9,276 |
18,502 |
+203 |
Nov17 |
170526 |
159.16 |
160.74 |
157.06 |
160.24 |
+1.30 |
6,418 |
21,800 |
+476 |
Dec17 |
170526 |
159.70 |
161.54 |
157.83 |
161.03 |
+1.33 |
16,175 |
64,843 |
-2,102 |
Jan18 |
170526 |
161.54 |
161.92 |
159.08 |
161.86 |
+1.38 |
1,025 |
11,994 |
+18 |
Feb18 |
170526 |
162.21 |
162.25 |
160.14 |
162.21 |
+1.39 |
277 |
4,993 |
+24 |
Mar18 |
170526 |
161.10 |
162.00 |
159.98 |
161.97 |
+1.40 |
1,557 |
6,038 |
-336 |
Apr18 |
170526 |
160.00 |
161.05 |
159.83 |
161.05 |
+1.46 |
1,164 |
4,904 |
+283 |
May18 |
170526 |
159.25 |
160.49 |
159.25 |
160.49 |
+1.48 |
269 |
2,878 |
-30 |
Jun18 |
170526 |
158.52 |
160.57 |
157.24 |
160.26 |
+1.51 |
1,173 |
16,637 |
+10 |
Jul18 |
170526 |
158.60 |
160.41 |
158.60 |
160.41 |
+1.51 |
75 |
1,021 |
+12 |
Total Volume and Open Interest |
235,921 |
394,882 |
-8,442 |
RBOB Gasoline(NYM) |
Jun17 |
170526 |
161.05 |
164.79 |
160.03 |
164.26 |
+3.33 |
36,892 |
24,010 |
-5,243 |
Jul17 |
170526 |
159.90 |
163.17 |
159.00 |
162.61 |
+2.42 |
91,063 |
142,685 |
-1,294 |
Aug17 |
170526 |
159.01 |
161.96 |
158.07 |
161.50 |
+2.09 |
38,648 |
43,332 |
-2 |
Sep17 |
170526 |
158.01 |
160.61 |
156.82 |
160.18 |
+1.93 |
26,862 |
52,270 |
+2,723 |
Oct17 |
170526 |
147.03 |
149.19 |
145.48 |
148.78 |
+1.86 |
12,607 |
37,893 |
-499 |
Nov17 |
170526 |
143.61 |
146.96 |
143.29 |
146.59 |
+1.80 |
5,178 |
23,058 |
+285 |
Dec17 |
170526 |
143.12 |
145.22 |
141.64 |
144.87 |
+1.74 |
7,696 |
32,423 |
-284 |
Jan18 |
170526 |
142.24 |
144.59 |
141.54 |
144.55 |
+1.74 |
573 |
6,135 |
+33 |
Feb18 |
170526 |
142.54 |
145.20 |
142.54 |
145.20 |
+1.78 |
355 |
2,661 |
-2 |
Mar18 |
170526 |
144.07 |
146.71 |
143.42 |
146.71 |
+1.79 |
370 |
3,707 |
+43 |
Total Volume and Open Interest |
221,938 |
391,591 |
-3,886 |
e-miNY RBOB Gasoline(NYM) |
Jun17 |
170526 |
164.30 |
164.30 |
164.30 |
164.30 |
+3.40 |
1 |
0 |
-1 |
Jul17 |
170526 |
162.60 |
162.60 |
162.60 |
162.60 |
+2.40 |
|
|
|
Aug17 |
170526 |
161.50 |
161.50 |
161.50 |
161.50 |
+2.10 |
|
|
|
Sep17 |
170526 |
160.20 |
160.20 |
160.20 |
160.20 |
+1.90 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Jun17 |
170526 |
3.186 |
3.263 |
3.167 |
3.236 |
+0.052 |
45,800 |
6,321 |
-13,657 |
Jul17 |
170526 |
3.282 |
3.328 |
3.254 |
3.310 |
+0.035 |
190,510 |
302,445 |
+2,078 |
Aug17 |
170526 |
3.320 |
3.361 |
3.292 |
3.345 |
+0.028 |
41,728 |
154,853 |
+127 |
Sep17 |
170526 |
3.304 |
3.338 |
3.274 |
3.324 |
+0.025 |
22,909 |
154,158 |
+978 |
Oct17 |
170526 |
3.327 |
3.355 |
3.294 |
3.342 |
+0.020 |
36,068 |
198,642 |
-705 |
Nov17 |
170526 |
3.385 |
3.411 |
3.350 |
3.396 |
+0.017 |
14,254 |
66,887 |
+91 |
Dec17 |
170526 |
3.507 |
3.533 |
3.473 |
3.516 |
+0.014 |
14,057 |
72,906 |
-332 |
Jan18 |
170526 |
3.579 |
3.605 |
3.548 |
3.590 |
+0.014 |
18,321 |
102,840 |
-626 |
Feb18 |
170526 |
3.563 |
3.569 |
3.520 |
3.560 |
+0.013 |
7,022 |
47,656 |
+437 |
Mar18 |
170526 |
3.475 |
3.487 |
3.438 |
3.474 |
+0.011 |
16,185 |
71,745 |
+356 |
Apr18 |
170526 |
2.944 |
2.959 |
2.936 |
2.953 |
+0.014 |
12,521 |
98,778 |
+138 |
May18 |
170526 |
2.888 |
2.898 |
2.877 |
2.890 |
+0.010 |
4,353 |
36,224 |
-110 |
Jun18 |
170526 |
2.910 |
2.924 |
2.909 |
2.917 |
+0.010 |
1,272 |
20,654 |
-26 |
Jul18 |
170526 |
2.938 |
2.948 |
2.936 |
2.944 |
+0.010 |
715 |
24,271 |
+175 |
Aug18 |
170526 |
2.947 |
2.956 |
2.945 |
2.952 |
+0.010 |
326 |
20,046 |
+49 |
Sep18 |
170526 |
2.918 |
2.933 |
2.918 |
2.929 |
+0.010 |
1,406 |
18,223 |
-946 |
Total Volume and Open Interest |
432,919 |
1,527,968 |
-10,951 |
Brent Crude Oil(ICE) |
Jul17 |
170526 |
51.38 |
52.30 |
50.71 |
52.15 |
+0.69 |
464,495 |
149,709 |
-35,269 |
Aug17 |
170526 |
51.79 |
52.65 |
51.05 |
52.51 |
+0.74 |
393,667 |
549,121 |
+17,671 |
Sep17 |
170526 |
51.94 |
52.89 |
51.31 |
52.75 |
+0.75 |
179,815 |
339,949 |
-2,212 |
Oct17 |
170526 |
52.16 |
53.08 |
51.55 |
52.93 |
+0.76 |
97,323 |
136,886 |
-2,325 |
Nov17 |
170526 |
52.30 |
53.20 |
51.71 |
53.07 |
+0.76 |
59,841 |
108,901 |
-3,556 |
Dec17 |
170526 |
52.37 |
53.31 |
51.85 |
53.17 |
+0.76 |
248,028 |
340,615 |
+10,168 |
Jan18 |
170526 |
52.47 |
53.35 |
51.93 |
53.21 |
+0.74 |
21,839 |
59,531 |
-816 |
Feb18 |
170526 |
52.55 |
53.35 |
51.99 |
53.21 |
+0.74 |
20,052 |
50,249 |
+1,280 |
Mar18 |
170526 |
52.47 |
53.34 |
52.03 |
53.19 |
+0.75 |
25,179 |
55,972 |
-1,591 |
Apr18 |
170526 |
53.15 |
53.15 |
53.15 |
53.15 |
+0.75 |
5,425 |
20,709 |
+60 |
May18 |
170526 |
53.09 |
53.09 |
53.09 |
53.09 |
+0.76 |
3,982 |
22,212 |
+636 |
Jun18 |
170526 |
52.30 |
53.17 |
51.81 |
53.02 |
+0.77 |
55,854 |
115,442 |
+2,750 |
Jul18 |
170526 |
52.97 |
52.97 |
52.97 |
52.97 |
+0.77 |
3,474 |
19,623 |
+958 |
Aug18 |
170526 |
52.95 |
52.95 |
51.96 |
52.92 |
+0.76 |
1,711 |
14,807 |
+202 |
Total Volume and Open Interest |
1,701,764 |
2,494,592 |
-14,219 |
Gas Oil(ICE) |
Jun17 |
170526 |
461.00 |
465.25 |
454.25 |
461.25 |
-13.25 |
97,055 |
122,725 |
-2,310 |
Jul17 |
170526 |
460.75 |
464.75 |
453.75 |
461.00 |
-12.75 |
159,140 |
158,051 |
+3,105 |
Aug17 |
170526 |
461.50 |
466.00 |
455.00 |
462.50 |
-12.25 |
68,999 |
71,433 |
-4,708 |
Sep17 |
170526 |
463.75 |
468.50 |
457.50 |
465.00 |
-11.75 |
31,371 |
57,962 |
+97 |
Oct17 |
170526 |
466.50 |
471.25 |
460.50 |
468.00 |
-11.25 |
19,613 |
53,825 |
+2,296 |
Nov17 |
170526 |
467.50 |
472.50 |
461.75 |
469.50 |
-11.00 |
10,314 |
33,426 |
+539 |
Dec17 |
170526 |
467.75 |
473.25 |
462.50 |
470.00 |
-10.75 |
38,894 |
104,029 |
+2,768 |
Jan18 |
170526 |
469.25 |
475.00 |
465.50 |
471.75 |
-10.50 |
3,134 |
20,133 |
-247 |
Feb18 |
170526 |
468.00 |
476.50 |
467.25 |
473.25 |
-10.00 |
2,228 |
10,902 |
-255 |
Mar18 |
170526 |
468.00 |
477.25 |
468.00 |
474.00 |
-9.75 |
2,554 |
19,220 |
+79 |
Total Volume and Open Interest |
461,733 |
852,119 |
+2,165 |
Ethanol(CBOT) |
Jun17 |
170526 |
1.496 |
1.523 |
1.491 |
1.520 |
+0.022 |
31 |
298 |
-24 |
Jul17 |
170526 |
1.520 |
1.544 |
1.516 |
1.537 |
+0.022 |
256 |
1,436 |
-13 |
Aug17 |
170526 |
1.528 |
1.537 |
1.528 |
1.536 |
+0.022 |
99 |
639 |
-7 |
Sep17 |
170526 |
1.526 |
1.535 |
1.526 |
1.535 |
+0.021 |
0 |
287 |
+0 |
Oct17 |
170526 |
1.520 |
1.528 |
1.520 |
1.528 |
+0.021 |
0 |
222 |
+0 |
Nov17 |
170526 |
1.507 |
1.518 |
1.507 |
1.518 |
+0.021 |
0 |
141 |
+0 |
Dec17 |
170526 |
1.501 |
1.501 |
1.501 |
1.501 |
+0.021 |
1 |
389 |
+1 |
Jan18 |
170526 |
1.501 |
1.501 |
1.501 |
1.501 |
+0.021 |
|
|
|
Total Volume and Open Interest |
387 |
3,415 |
-43 |
WTI Crude Oil(ICE) |
Jul17 |
170526 |
48.88 |
49.92 |
48.18 |
49.80 |
+0.90 |
105,051 |
75,348 |
-1,221 |
Aug17 |
170526 |
49.12 |
50.19 |
48.44 |
50.05 |
+0.91 |
70,046 |
68,106 |
+1,832 |
Sep17 |
170526 |
49.32 |
50.25 |
48.69 |
50.23 |
+0.90 |
33,474 |
55,598 |
+810 |
Oct17 |
170526 |
49.49 |
50.39 |
48.86 |
50.36 |
+0.88 |
15,808 |
22,141 |
+722 |
Nov17 |
170526 |
49.53 |
50.53 |
49.03 |
50.49 |
+0.85 |
9,976 |
7,216 |
-223 |
Dec17 |
170526 |
49.79 |
50.64 |
49.18 |
50.59 |
+0.83 |
45,707 |
118,966 |
-1,243 |
Jan18 |
170526 |
50.02 |
50.66 |
49.32 |
50.66 |
+0.82 |
3,689 |
10,797 |
+342 |
Feb18 |
170526 |
50.68 |
50.68 |
50.68 |
50.68 |
+0.82 |
1,691 |
4,812 |
-61 |
Mar18 |
170526 |
50.22 |
50.66 |
50.22 |
50.66 |
+0.82 |
2,021 |
9,936 |
+25 |
Apr18 |
170526 |
50.61 |
50.61 |
50.61 |
50.61 |
+0.81 |
918 |
2,342 |
+66 |
May18 |
170526 |
50.54 |
50.54 |
50.54 |
50.54 |
+0.81 |
491 |
1,123 |
-157 |
Jun18 |
170526 |
49.91 |
50.51 |
49.82 |
50.45 |
+0.80 |
8,709 |
38,589 |
+1,352 |
Jul18 |
170526 |
50.35 |
50.35 |
50.35 |
50.35 |
+0.79 |
561 |
657 |
-40 |
Aug18 |
170526 |
50.28 |
50.28 |
50.28 |
50.28 |
+0.78 |
167 |
1,517 |
-4 |
Sep18 |
170526 |
50.22 |
50.22 |
50.22 |
50.22 |
+0.77 |
218 |
2,112 |
+0 |
Oct18 |
170526 |
50.17 |
50.17 |
50.17 |
50.17 |
+0.75 |
87 |
1,490 |
+8 |
Total Volume and Open Interest |
318,738 |
572,044 |
+2,181 |
US Dollar Index(ICE) |
Jun17 |
170526 |
97.150 |
97.465 |
96.965 |
97.365 |
+0.190 |
21,262 |
78,871 |
-1,510 |
Sep17 |
170526 |
96.990 |
97.280 |
96.795 |
97.165 |
+0.185 |
371 |
3,472 |
+116 |
Dec17 |
170526 |
96.850 |
97.000 |
96.850 |
96.965 |
+0.185 |
10 |
599 |
+3 |
Total Volume and Open Interest |
21,646 |
83,063 |
-1,388 |
Australian Dollar(CME) |
Jun17 |
170526 |
74.52 |
74.58 |
74.19 |
74.41 |
-0.11 |
75,514 |
124,583 |
-1,218 |
Sep17 |
170526 |
74.41 |
74.48 |
74.10 |
74.32 |
-0.11 |
869 |
2,641 |
+170 |
Dec17 |
170526 |
74.10 |
74.34 |
74.06 |
74.24 |
-0.11 |
34 |
163 |
+21 |
Total Volume and Open Interest |
77,059 |
128,218 |
-1,012 |
British Pound(CME) |
Jun17 |
170526 |
129.45 |
129.48 |
127.82 |
128.04 |
-1.41 |
79,960 |
251,637 |
-2,222 |
Sep17 |
170526 |
129.78 |
129.83 |
128.19 |
128.40 |
-1.41 |
587 |
2,015 |
+256 |
Dec17 |
170526 |
130.10 |
130.10 |
128.59 |
128.78 |
-1.41 |
5 |
666 |
-21 |
Total Volume and Open Interest |
80,673 |
255,422 |
-1,999 |
Canadian Dollar(CME) |
Jun17 |
170526 |
74.16 |
74.47 |
74.11 |
74.29 |
+0.13 |
74,748 |
193,115 |
-3,299 |
Sep17 |
170526 |
74.30 |
74.58 |
74.24 |
74.41 |
+0.13 |
1,291 |
4,500 |
+489 |
Dec17 |
170526 |
74.61 |
74.69 |
74.39 |
74.54 |
+0.13 |
122 |
2,505 |
+78 |
Mar18 |
170526 |
74.65 |
74.82 |
74.65 |
74.67 |
+0.14 |
10 |
268 |
+10 |
Total Volume and Open Interest |
76,241 |
200,985 |
-2,743 |
Japanese Yen(CME) |
Jun17 |
170526 |
89.49 |
90.26 |
89.47 |
89.87 |
+0.35 |
111,480 |
208,427 |
+2,475 |
Sep17 |
170526 |
89.85 |
90.64 |
89.85 |
90.26 |
+0.36 |
872 |
7,108 |
+279 |
Dec17 |
170526 |
90.23 |
91.04 |
90.23 |
90.67 |
+0.36 |
26 |
278 |
+3 |
Total Volume and Open Interest |
112,501 |
216,300 |
+2,768 |
Swiss Franc(CME) |
Jun17 |
170526 |
102.91 |
103.26 |
102.58 |
102.75 |
-0.15 |
16,128 |
51,335 |
-646 |
Sep17 |
170526 |
103.52 |
103.86 |
103.20 |
103.35 |
-0.15 |
184 |
585 |
+153 |
Dec17 |
170526 |
104.00 |
104.29 |
103.88 |
104.00 |
-0.15 |
1 |
70 |
+1 |
Total Volume and Open Interest |
16,313 |
51,997 |
-492 |
EuroFX(CME) |
Jun17 |
170526 |
112.20 |
112.46 |
111.73 |
111.89 |
-0.27 |
146,755 |
437,199 |
-4,211 |
Sep17 |
170526 |
112.77 |
113.00 |
112.28 |
112.44 |
-0.26 |
2,267 |
7,764 |
+1,048 |
Dec17 |
170526 |
113.29 |
113.50 |
112.84 |
113.00 |
-0.26 |
198 |
803 |
-37 |
Total Volume and Open Interest |
149,869 |
448,148 |
-3,151 |
Mexican Peso(CME) |
Jun17 |
170526 |
538.88 |
541.00 |
537.88 |
539.13 |
+1.75 |
49,770 |
194,192 |
+1,242 |
Jul17 |
170526 |
536.63 |
538.00 |
536.63 |
536.63 |
+1.75 |
35 |
8 |
+3 |
Total Volume and Open Interest |
50,117 |
219,462 |
+1,226 |
Brazilian Real(CME) |
Jun17 |
170526 |
303.30 |
307.05 |
302.40 |
305.85 |
+2.05 |
9,491 |
19,766 |
-3,519 |
Jul17 |
170526 |
303.95 |
305.70 |
303.00 |
303.70 |
+1.95 |
8,470 |
8,546 |
+8,123 |
Aug17 |
170526 |
302.00 |
302.00 |
302.00 |
302.00 |
+2.20 |
|
|
|
Sep17 |
170526 |
299.65 |
299.65 |
299.65 |
299.65 |
+1.85 |
1 |
133 |
+1 |
Total Volume and Open Interest |
17,962 |
28,445 |
+4,605 |
30-Year T-Bonds(CBOT) |
Jun17 |
170526 |
153~260 |
154~090 |
153~250 |
153~290 |
+0~020 |
424,099 |
327,379 |
-166,671 |
Sep17 |
170526 |
152~180 |
153~010 |
152~160 |
152~200 |
+0~010 |
280,246 |
493,024 |
+179,769 |
Dec17 |
170526 |
151~290 |
151~290 |
151~290 |
151~290 |
+0~010 |
|
|
|
Total Volume and Open Interest |
704,345 |
820,403 |
+13,098 |
10-Year T-Notes(CBOT) |
Jun17 |
170526 |
126~040 |
126~120 |
126~040 |
126~060 |
+0~005 |
2,433,716 |
1,528,011 |
-763,426 |
Sep17 |
170526 |
125~265 |
126~025 |
125~260 |
125~285 |
+0~010 |
1,479,954 |
1,964,471 |
+777,175 |
Dec17 |
170526 |
125~185 |
125~185 |
125~185 |
125~185 |
+0~010 |
|
|
|
Total Volume and Open Interest |
3,913,670 |
3,492,482 |
+13,749 |
5-Year T-Notes(CBOT) |
Jun17 |
170526 |
118~194 |
118~240 |
118~192 |
118~200 |
unch |
1,923,086 |
1,290,990 |
-639,859 |
Sep17 |
170526 |
118~026 |
118~072 |
118~022 |
118~032 |
unch |
1,472,534 |
2,137,434 |
+713,870 |
Dec17 |
170526 |
117~252 |
117~252 |
117~252 |
117~252 |
unch |
|
|
|
Total Volume and Open Interest |
3,395,620 |
3,428,424 |
+74,011 |
2 Year T-Notes(CBOT) |
Jun17 |
170526 |
108~102 |
108~112 |
108~094 |
108~100 |
-0~004 |
819,810 |
484,479 |
-277,948 |
Sep17 |
170526 |
108~064 |
108~076 |
108~060 |
108~064 |
-0~002 |
666,161 |
904,690 |
+265,229 |
Dec17 |
170526 |
108~064 |
108~064 |
108~064 |
108~064 |
-0~002 |
|
|
|
Total Volume and Open Interest |
1,485,971 |
1,389,169 |
-12,719 |
Eurodollars(CME) |
Jun17 |
170526 |
98.743 |
98.750 |
98.743 |
98.745 |
+0.003 |
187,449 |
1,519,725 |
+31,261 |
Sep17 |
170526 |
98.655 |
98.670 |
98.655 |
98.655 |
unch |
208,419 |
1,513,410 |
+48,673 |
Dec17 |
170526 |
98.580 |
98.595 |
98.575 |
98.580 |
unch |
259,899 |
1,691,564 |
+2,885 |
Mar18 |
170526 |
98.495 |
98.515 |
98.495 |
98.500 |
unch |
193,734 |
1,126,012 |
+23,323 |
Jun18 |
170526 |
98.410 |
98.435 |
98.410 |
98.415 |
unch |
187,936 |
1,136,018 |
+8,378 |
Sep18 |
170526 |
98.325 |
98.350 |
98.320 |
98.330 |
+0.005 |
140,390 |
968,720 |
+5,877 |
Dec18 |
170526 |
98.225 |
98.260 |
98.225 |
98.235 |
+0.005 |
173,014 |
1,376,755 |
+15,462 |
Mar19 |
170526 |
98.170 |
98.200 |
98.170 |
98.175 |
unch |
107,412 |
777,437 |
+7,143 |
Jun19 |
170526 |
98.110 |
98.140 |
98.110 |
98.115 |
unch |
77,814 |
701,133 |
-1,491 |
Sep19 |
170526 |
98.055 |
98.085 |
98.050 |
98.055 |
unch |
60,929 |
627,319 |
-529 |
Dec19 |
170526 |
97.975 |
98.010 |
97.970 |
97.980 |
unch |
75,373 |
664,172 |
+6,077 |
Mar20 |
170526 |
97.935 |
97.965 |
97.925 |
97.935 |
-0.005 |
48,777 |
428,345 |
+1,622 |
Jun20 |
170526 |
97.885 |
97.920 |
97.885 |
97.890 |
-0.005 |
34,990 |
257,500 |
+1,116 |
Sep20 |
170526 |
97.840 |
97.875 |
97.835 |
97.845 |
-0.005 |
43,163 |
215,637 |
+2,671 |
Dec20 |
170526 |
97.790 |
97.815 |
97.780 |
97.785 |
-0.005 |
41,328 |
306,588 |
+514 |
Mar21 |
170526 |
97.750 |
97.780 |
97.745 |
97.750 |
-0.005 |
32,660 |
132,147 |
+1,775 |
Jun21 |
170526 |
97.710 |
97.735 |
97.705 |
97.710 |
-0.005 |
29,184 |
135,990 |
+5,135 |
Sep21 |
170526 |
97.670 |
97.695 |
97.660 |
97.665 |
-0.005 |
36,495 |
83,641 |
+4,129 |
Total Volume and Open Interest |
1,997,079 |
13,917,960 |
+164,986 |
Ultra T-Bond(CBOT) |
Jun17 |
170526 |
164~08 |
164~31 |
164~07 |
164~12 |
+0~04 |
277,902 |
159,904 |
-164,283 |
Sep17 |
170526 |
163~07 |
163~31 |
163~07 |
163~12 |
+0~04 |
229,807 |
618,538 |
+166,440 |
Dec17 |
170526 |
162~12 |
162~12 |
162~12 |
162~12 |
+0~04 |
|
|
|
Total Volume and Open Interest |
507,709 |
778,442 |
+2,157 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170526 |
135~270 |
136~060 |
135~270 |
135~315 |
+0~035 |
168,129 |
190,015 |
-68,763 |
Sep17 |
170526 |
134~310 |
135~100 |
134~310 |
135~030 |
+0~035 |
108,003 |
198,394 |
+86,420 |
Dec17 |
170526 |
135~030 |
135~030 |
135~030 |
135~030 |
+0~035 |
|
|
|
Total Volume and Open Interest |
276,132 |
388,409 |
+17,657 |
30 Day Federal Funds(CBOT) |
May17 |
170526 |
99.095 |
99.095 |
99.092 |
99.095 |
unch |
3,280 |
230,907 |
+1,143 |
Jun17 |
170526 |
98.980 |
98.985 |
98.980 |
98.985 |
unch |
4,458 |
77,772 |
+173 |
Jul17 |
170526 |
98.890 |
98.895 |
98.885 |
98.890 |
unch |
53,725 |
377,313 |
+4,769 |
Aug17 |
170526 |
98.880 |
98.885 |
98.875 |
98.875 |
unch |
33,323 |
151,396 |
-2,964 |
Sep17 |
170526 |
98.855 |
98.860 |
98.850 |
98.855 |
unch |
13,214 |
45,158 |
+3,485 |
Oct17 |
170526 |
98.805 |
98.810 |
98.800 |
98.800 |
unch |
47,786 |
192,836 |
+10,956 |
Total Volume and Open Interest |
214,224 |
1,691,273 |
+25,608 |
Japanese Govt Bonds(SGX) |
Jun17 |
170526 |
150.58 |
150.75 |
150.58 |
150.75 |
+0.17 |
1,400 |
18,231 |
+492 |
Sep17 |
170526 |
150.67 |
150.67 |
150.67 |
150.67 |
+0.16 |
277 |
417 |
+271 |
Dec17 |
170526 |
150.67 |
150.67 |
150.67 |
150.67 |
+0.16 |
|
|
|
Total Volume and Open Interest |
1,677 |
18,648 |
+763 |
Euro-Buxl(EUREX) |
Jun17 |
170526 |
167.00 |
168.26 |
166.40 |
167.84 |
+1.36 |
41,404 |
191,946 |
-2,857 |
Sep17 |
170526 |
165.08 |
166.44 |
164.82 |
166.16 |
+1.36 |
8,850 |
44,243 |
+1,580 |
Dec17 |
170526 |
164.00 |
164.30 |
164.00 |
164.30 |
+1.36 |
|
|
|
Total Volume and Open Interest |
50,254 |
236,189 |
-1,277 |
Euro-Bund(EUREX) |
Jun17 |
170526 |
161.48 |
161.88 |
161.33 |
161.79 |
+0.48 |
537,826 |
1,933,749 |
+53,229 |
Sep17 |
170526 |
163.41 |
163.84 |
163.26 |
163.74 |
+0.52 |
61,598 |
375,359 |
+33,190 |
Dec17 |
170526 |
160.52 |
160.52 |
160.52 |
160.52 |
+0.48 |
0 |
8 |
+0 |
Total Volume and Open Interest |
599,424 |
2,309,116 |
+86,419 |
Euro-Bobl(EUREX) |
Jun17 |
170526 |
131.81 |
131.98 |
131.77 |
131.92 |
+0.15 |
409,250 |
1,345,313 |
-13,132 |
Sep17 |
170526 |
132.59 |
132.78 |
132.57 |
132.71 |
+0.17 |
40,921 |
134,824 |
+12,874 |
Dec17 |
170526 |
131.62 |
131.62 |
131.62 |
131.62 |
+0.15 |
|
|
|
Total Volume and Open Interest |
450,171 |
1,480,137 |
-258 |
Euro-Schatz(EUREX) |
Jun17 |
170526 |
112.18 |
112.22 |
112.18 |
112.20 |
+0.02 |
270,996 |
1,523,148 |
+15,873 |
Sep17 |
170526 |
112.07 |
112.11 |
112.07 |
112.08 |
+0.02 |
11,299 |
109,009 |
+16,835 |
Dec17 |
170526 |
113.00 |
113.00 |
113.00 |
113.00 |
+0.02 |
|
|
|
Total Volume and Open Interest |
282,295 |
1,632,157 |
+32,708 |
3-Mth Euribor(EUREX) |
Jun17 |
170526 |
100.325 |
100.330 |
100.325 |
100.330 |
unch |
0 |
34,518 |
+9 |
Sep17 |
170526 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
2 |
5,201 |
+0 |
Dec17 |
170526 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.005 |
174 |
7,152 |
-74 |
Total Volume and Open Interest |
354 |
74,278 |
-39 |
Long Gilt(LIFFE) |
Jun17 |
170526 |
128~30 |
129~11 |
128~25 |
129~06 |
+0~12 |
464,196 |
214,263 |
-254,924 |
Sep17 |
170526 |
127~28 |
128~08 |
127~22 |
128~04 |
+0~12 |
348,869 |
551,050 |
+191,839 |
Total Volume and Open Interest |
813,065 |
765,313 |
-63,085 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170526 |
99.69 |
99.70 |
99.69 |
99.69 |
unch |
22,593 |
357,292 |
+1,479 |
Sep17 |
170526 |
99.67 |
99.68 |
99.66 |
99.67 |
unch |
58,163 |
456,274 |
+7,570 |
Dec17 |
170526 |
99.64 |
99.65 |
99.62 |
99.64 |
+0.01 |
57,868 |
421,759 |
-5,661 |
Mar18 |
170526 |
99.59 |
99.61 |
99.59 |
99.60 |
+0.01 |
40,439 |
349,819 |
-3,572 |
Jun18 |
170526 |
99.55 |
99.58 |
99.54 |
99.57 |
+0.02 |
45,728 |
436,780 |
-5,350 |
Sep18 |
170526 |
99.51 |
99.54 |
99.50 |
99.53 |
+0.02 |
16,081 |
275,728 |
+2,678 |
Total Volume and Open Interest |
397,240 |
3,440,325 |
-2,905 |
3-Mth Euribor(LIFFE) |
Jun17 |
170526 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
13,092 |
377,031 |
-3,058 |
Sep17 |
170526 |
100.315 |
100.325 |
100.315 |
100.320 |
unch |
14,229 |
469,666 |
-1,342 |
Dec17 |
170526 |
100.295 |
100.305 |
100.295 |
100.300 |
+0.005 |
43,984 |
351,755 |
-1,774 |
Total Volume and Open Interest |
407,892 |
4,102,266 |
-1,063 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170526 |
98.27 |
98.28 |
98.27 |
98.28 |
unch |
4,507 |
130,047 |
+1,440 |
Sep17 |
170526 |
98.31 |
98.33 |
98.31 |
98.32 |
unch |
14,271 |
209,944 |
+6,256 |
Dec17 |
170526 |
98.31 |
98.33 |
98.30 |
98.32 |
+0.01 |
42,385 |
215,831 |
+3,266 |
Mar18 |
170526 |
98.28 |
98.31 |
98.28 |
98.30 |
+0.01 |
22,026 |
169,435 |
+8,641 |
Jun18 |
170526 |
98.24 |
98.26 |
98.23 |
98.26 |
+0.02 |
16,249 |
119,432 |
-714 |
Sep18 |
170526 |
98.18 |
98.20 |
98.17 |
98.20 |
+0.02 |
12,837 |
90,908 |
+1,649 |
Dec18 |
170526 |
98.12 |
98.14 |
98.11 |
98.14 |
+0.02 |
4,746 |
61,413 |
-137 |
Mar19 |
170526 |
98.05 |
98.07 |
98.04 |
98.07 |
+0.02 |
3,800 |
41,424 |
-329 |
Jun19 |
170526 |
97.98 |
98.01 |
97.98 |
98.00 |
+0.01 |
477 |
11,828 |
-256 |
Sep19 |
170526 |
97.93 |
97.93 |
97.93 |
97.93 |
+0.01 |
273 |
1,976 |
+9 |
Total Volume and Open Interest |
122,668 |
1,058,267 |
+20,202 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170526 |
97.53 |
97.58 |
97.52 |
97.56 |
+0.03 |
159,168 |
974,176 |
+924 |
Sep17 |
170526 |
97.53 |
97.54 |
97.53 |
97.54 |
+0.03 |
0 |
230 |
+0 |
Total Volume and Open Interest |
159,168 |
974,406 |
+924 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170526 |
98.28 |
98.31 |
98.26 |
98.30 |
+0.02 |
210,767 |
940,626 |
+8,123 |
Sep17 |
170526 |
98.28 |
98.28 |
98.28 |
98.28 |
+0.02 |
0 |
26 |
+0 |
Total Volume and Open Interest |
210,767 |
940,652 |
+8,123 |
Gold(CMX) |
Jun17 |
170526 |
1255.1 |
1269.3 |
1252.6 |
1268.1 |
+11.7 |
202,847 |
126,399 |
-25,527 |
Aug17 |
170526 |
1258.6 |
1272.7 |
1256.2 |
1271.4 |
+11.6 |
63,165 |
237,269 |
+26,264 |
Oct17 |
170526 |
1262.8 |
1275.8 |
1260.5 |
1274.9 |
+11.6 |
1,281 |
8,149 |
-386 |
Dec17 |
170526 |
1265.7 |
1279.5 |
1263.6 |
1278.3 |
+11.5 |
6,447 |
72,412 |
+2,590 |
Feb18 |
170526 |
1268.4 |
1282.5 |
1268.4 |
1281.7 |
+11.5 |
443 |
9,071 |
+30 |
Apr18 |
170526 |
1275.8 |
1285.3 |
1275.8 |
1285.0 |
+11.5 |
10 |
3,285 |
-10 |
Jun18 |
170526 |
1279.0 |
1289.0 |
1279.0 |
1288.3 |
+11.5 |
36 |
4,638 |
+19 |
Aug18 |
170526 |
1288.5 |
1291.7 |
1288.5 |
1291.7 |
+11.5 |
3 |
737 |
+3 |
Oct18 |
170526 |
1295.2 |
1295.2 |
1295.2 |
1295.2 |
+11.5 |
0 |
292 |
+0 |
Dec18 |
170526 |
1285.0 |
1298.8 |
1285.0 |
1298.8 |
+11.5 |
13 |
5,914 |
+2 |
Feb19 |
170526 |
1302.5 |
1302.5 |
1302.5 |
1302.5 |
+11.5 |
0 |
3 |
+0 |
Total Volume and Open Interest |
274,769 |
473,848 |
+2,983 |
Silver(CMX) |
May17 |
170526 |
1710.5 |
1731.0 |
1710.0 |
1728.3 |
+13.1 |
86 |
41 |
-24 |
Jul17 |
170526 |
1714.5 |
1738.0 |
1708.5 |
1732.3 |
+13.0 |
57,923 |
142,224 |
-3,035 |
Sep17 |
170526 |
1721.0 |
1745.0 |
1718.0 |
1739.8 |
+13.2 |
4,305 |
25,442 |
+528 |
Dec17 |
170526 |
1731.5 |
1755.0 |
1728.0 |
1749.9 |
+13.2 |
3,514 |
30,121 |
+1,046 |
Mar18 |
170526 |
1753.5 |
1765.0 |
1750.0 |
1760.0 |
+13.1 |
326 |
1,373 |
-43 |
May18 |
170526 |
1766.7 |
1766.7 |
1766.7 |
1766.7 |
+13.1 |
0 |
367 |
+0 |
Jul18 |
170526 |
1774.0 |
1774.0 |
1774.0 |
1774.0 |
+13.1 |
0 |
292 |
+0 |
Total Volume and Open Interest |
66,804 |
201,865 |
-1,595 |
Platinum(NYMEX) |
Jul17 |
170526 |
948.7 |
969.0 |
948.7 |
962.9 |
+10.0 |
11,940 |
58,825 |
-807 |
Oct17 |
170526 |
953.3 |
972.0 |
953.3 |
966.1 |
+9.9 |
742 |
9,611 |
+339 |
Jan18 |
170526 |
966.8 |
971.4 |
966.8 |
969.3 |
+9.9 |
27 |
516 |
+4 |
Apr18 |
170526 |
975.7 |
975.7 |
975.7 |
975.7 |
+9.9 |
0 |
90 |
+0 |
Total Volume and Open Interest |
12,736 |
69,175 |
-489 |
Palladium(NYMEX) |
Jun17 |
170526 |
769.35 |
789.50 |
765.95 |
787.10 |
+18.10 |
5,435 |
6,331 |
-2,751 |
Sep17 |
170526 |
769.25 |
788.90 |
765.45 |
786.70 |
+18.20 |
4,292 |
24,329 |
+1,953 |
Dec17 |
170526 |
777.00 |
786.55 |
772.95 |
786.30 |
+18.30 |
9 |
315 |
+5 |
Total Volume and Open Interest |
9,746 |
30,991 |
-795 |
Copper(CMX) |
May17 |
170526 |
258.05 |
258.10 |
255.65 |
255.95 |
-3.25 |
772 |
364 |
-301 |
Jul17 |
170526 |
259.45 |
260.55 |
255.35 |
256.60 |
-3.15 |
80,172 |
117,854 |
-2,242 |
Sep17 |
170526 |
260.75 |
261.70 |
256.65 |
257.95 |
-3.00 |
12,254 |
48,890 |
-150 |
Dec17 |
170526 |
261.75 |
263.05 |
258.20 |
259.50 |
-2.95 |
5,278 |
43,249 |
+436 |
Mar18 |
170526 |
261.80 |
264.25 |
259.60 |
260.70 |
-2.90 |
901 |
12,042 |
-471 |
Total Volume and Open Interest |
100,120 |
252,939 |
-2,637 |
E-mini DJIA Index(CBOT) |
Jun17 |
170526 |
21055 |
21076 |
21020 |
21066 |
+3 |
113,070 |
119,082 |
-1,408 |
Sep17 |
170526 |
21000 |
21022 |
20971 |
21013 |
+2 |
163 |
757 |
+40 |
Dec17 |
170526 |
20963 |
20963 |
20942 |
20963 |
+2 |
2 |
45 |
+0 |
Mar18 |
170526 |
20933 |
20933 |
20933 |
20933 |
+2 |
|
|
|
Total Volume and Open Interest |
113,235 |
119,884 |
-1,368 |
S & P 500(CME) |
Jun17 |
170526 |
2412.90 |
2415.40 |
2408.40 |
2413.80 |
+0.40 |
3,367 |
79,627 |
+2,267 |
Sep17 |
170526 |
2411.10 |
2411.50 |
2408.50 |
2411.10 |
+0.50 |
92 |
523 |
-74 |
Dec17 |
170526 |
2408.00 |
2408.40 |
2405.40 |
2408.00 |
+0.50 |
0 |
90 |
+0 |
Mar18 |
170526 |
2405.70 |
2406.00 |
2403.00 |
2405.70 |
+0.60 |
|
|
|
Total Volume and Open Interest |
3,459 |
80,240 |
+2,193 |
S & P 500 E-Mini(CME) |
Jun17 |
170526 |
2413.00 |
2415.75 |
2408.00 |
2413.75 |
+0.25 |
1,315,611 |
3,036,957 |
+13,321 |
Sep17 |
170526 |
2410.50 |
2412.75 |
2405.25 |
2411.00 |
+0.50 |
9,002 |
47,853 |
+3,089 |
Dec17 |
170526 |
2406.50 |
2409.50 |
2402.50 |
2408.00 |
+0.50 |
499 |
12,492 |
+267 |
Mar18 |
170526 |
2401.50 |
2405.75 |
2401.50 |
2405.75 |
+0.75 |
12 |
531 |
+2 |
Total Volume and Open Interest |
1,325,124 |
3,097,833 |
+16,679 |
NASDAQ 100 E-Mini(CME) |
Jun17 |
170526 |
5781.25 |
5796.50 |
5772.75 |
5792.25 |
+10.25 |
239,940 |
273,737 |
+5,202 |
Sep17 |
170526 |
5787.00 |
5801.25 |
5777.50 |
5797.75 |
+10.75 |
1,125 |
1,756 |
+151 |
Dec17 |
170526 |
5790.00 |
5802.75 |
5784.75 |
5802.25 |
+10.75 |
29 |
658 |
+5 |
Total Volume and Open Interest |
241,095 |
276,168 |
+5,358 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170526 |
1727.90 |
1729.80 |
1721.70 |
1725.50 |
-4.40 |
12,537 |
91,990 |
-473 |
Sep17 |
170526 |
1724.10 |
1724.10 |
1723.30 |
1724.10 |
-4.40 |
2 |
3 |
+1 |
Dec17 |
170526 |
1720.80 |
1720.80 |
1720.80 |
1720.80 |
-4.40 |
|
|
|
Total Volume and Open Interest |
12,539 |
91,993 |
-472 |
Volatility Index(CBOE) |
May17 |
170517 |
11.10 |
12.35 |
11.00 |
12.20 |
+1.12 |
100,264 |
0 |
-125,711 |
Jun17 |
170526 |
12.00 |
12.25 |
11.80 |
11.93 |
-0.10 |
123,340 |
272,865 |
+14,611 |
Jul17 |
170526 |
13.03 |
13.15 |
12.85 |
12.93 |
-0.10 |
65,770 |
127,308 |
+10,763 |
Aug17 |
170526 |
13.95 |
14.03 |
13.75 |
13.78 |
-0.15 |
24,021 |
50,386 |
+1,121 |
Total Volume and Open Interest |
240,302 |
553,799 |
+28,576 |
S & P 600(CME) |
Jun17 |
170526 |
837.50 |
837.50 |
837.50 |
837.50 |
-0.10 |
|
|
|
Sep17 |
170526 |
836.20 |
836.20 |
836.20 |
836.20 |
-0.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Jun17 |
170526 |
1381.00 |
1383.80 |
1373.50 |
1379.80 |
-1.10 |
141,541 |
684,228 |
+282,259 |
Sep17 |
170526 |
1380.00 |
1382.50 |
1373.50 |
1378.80 |
-1.00 |
153,434 |
362,604 |
-12,113 |
Dec17 |
170526 |
1377.80 |
1377.80 |
1377.80 |
1377.80 |
-1.00 |
170,914 |
290,112 |
-221,269 |
Total Volume and Open Interest |
112,460 |
567,688 |
+463 |
Nikkei 225(CME) |
Jun17 |
170526 |
19825 |
19825 |
19595 |
19715 |
-100 |
10,890 |
40,278 |
+67 |
Sep17 |
170526 |
19825 |
19825 |
19625 |
19740 |
-100 |
72 |
144 |
+21 |
Total Volume and Open Interest |
10,962 |
40,422 |
+88 |
Nikkei 225(SGX) |
Jun17 |
170526 |
19805 |
19855 |
19680 |
19705 |
-110 |
61,156 |
234,199 |
-1,711 |
Sep17 |
170526 |
19765 |
19810 |
19660 |
19670 |
-105 |
285 |
6,753 |
+220 |
Dec17 |
170526 |
19550 |
19550 |
19550 |
19550 |
-105 |
0 |
2,414 |
+0 |
Total Volume and Open Interest |
61,501 |
249,067 |
-1,451 |
Nikkei 225 Mini(JPX) |
Jun17 |
170525 |
19740 |
19855 |
19685 |
19800 |
+60 |
641,730 |
498,225 |
-962 |
Sep17 |
170525 |
19700 |
19815 |
19650 |
19770 |
+70 |
11,419 |
36,442 |
+1,437 |
Dec17 |
170526 |
19640 |
19680 |
19515 |
19520 |
-120 |
595 |
2,981 |
-180 |
Total Volume and Open Interest |
790,329 |
580,474 |
+3,866 |
Nikkei 225(JPX) |
Jun17 |
170525 |
19730 |
19850 |
19690 |
19800 |
+60 |
43,200 |
354,895 |
-833 |
Sep17 |
170525 |
19700 |
19810 |
19650 |
19770 |
+70 |
385 |
27,476 |
+98 |
Dec17 |
170525 |
19610 |
19680 |
19530 |
19640 |
+70 |
5 |
39,488 |
-1 |
Total Volume and Open Interest |
43,604 |
486,462 |
-736 |
Nikkei 225(CME) Yen |
Jun17 |
170526 |
19810 |
19810 |
19590 |
19705 |
-105 |
31,662 |
81,866 |
+257 |
Sep17 |
170526 |
19660 |
19680 |
19555 |
19670 |
-105 |
173 |
314 |
+167 |
Dec17 |
170526 |
19560 |
19560 |
19560 |
19560 |
-105 |
|
|
|
Total Volume and Open Interest |
31,835 |
82,180 |
+424 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170526 |
19710 |
19710 |
19610 |
19710 |
-100 |
0 |
25 |
+0 |
Sep17 |
170526 |
19670 |
19670 |
19670 |
19670 |
-100 |
|
|
|
Dec17 |
170526 |
19560 |
19560 |
19560 |
19560 |
-100 |
|
|
|
Total Volume and Open Interest |
0 |
25 |
+0 |
CAC 40(EURONEXT) |
Jun17 |
170526 |
5290.5 |
5299.0 |
5240.5 |
5295.5 |
+1.0 |
74,890 |
412,922 |
+3,625 |
Jul17 |
170526 |
5281.0 |
5286.5 |
5234.0 |
5285.5 |
+1.0 |
28 |
494 |
+14 |
Aug17 |
170526 |
5284.0 |
5284.0 |
5284.0 |
5284.0 |
+1.0 |
|
|
|
Sep17 |
170526 |
5278.0 |
5283.5 |
5278.0 |
5283.5 |
+1.0 |
0 |
8,716 |
+0 |
Dec17 |
170526 |
5263.5 |
5263.5 |
5263.5 |
5263.5 |
+1.0 |
0 |
14,378 |
+0 |
Mar18 |
170526 |
5252.5 |
5252.5 |
5252.5 |
5252.5 |
+1.0 |
|
|
|
Total Volume and Open Interest |
74,918 |
436,514 |
+3,639 |
Hang Seng Index(HKFE) |
May17 |
170526 |
25644 |
25723 |
25585 |
25625 |
-8 |
172,666 |
73,594 |
-38,317 |
Jun17 |
170526 |
25446 |
25521 |
25385 |
25420 |
-4 |
91,853 |
109,213 |
+40,753 |
Total Volume and Open Interest |
266,484 |
192,139 |
+3,011 |
DAX(EUREX) |
Jun17 |
170526 |
12593.5 |
12610.0 |
12526.0 |
12593.0 |
-20.0 |
83,576 |
157,906 |
-6,129 |
Sep17 |
170526 |
12583.5 |
12595.0 |
12525.0 |
12583.0 |
-20.0 |
465 |
7,676 |
+371 |
Dec17 |
170526 |
12556.5 |
12573.0 |
12537.0 |
12573.0 |
-20.0 |
18 |
3,752 |
-4 |
Total Volume and Open Interest |
84,059 |
169,334 |
-5,762 |
Mini-DAX(EUREX) |
Jun17 |
170526 |
12599.0 |
12609.0 |
12526.0 |
12593.0 |
-20.0 |
15,899 |
13,970 |
+1,036 |
Sep17 |
170526 |
12582.0 |
12588.0 |
12520.0 |
12583.0 |
-20.0 |
136 |
750 |
+10 |
Dec17 |
170526 |
12573.0 |
12573.0 |
12573.0 |
12573.0 |
-20.0 |
16 |
75 |
-3 |
Total Volume and Open Interest |
16,051 |
14,795 |
+1,043 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170526 |
3562 |
3565 |
3530 |
3561 |
-5 |
527,317 |
3,986,693 |
-29,607 |
Sep17 |
170526 |
3552 |
3555 |
3525 |
3552 |
-5 |
3,387 |
70,801 |
+114 |
Dec17 |
170526 |
3522 |
3539 |
3522 |
3539 |
-5 |
0 |
38,461 |
+197 |
Total Volume and Open Interest |
530,704 |
4,095,955 |
-29,296 |
Swiss Market Index(EUREX) |
Jun17 |
170526 |
9030 |
9054 |
9006 |
9044 |
+12 |
21,395 |
201,939 |
+441 |
Sep17 |
170526 |
9000 |
9032 |
8992 |
9023 |
+12 |
4 |
5,277 |
+8 |
Dec17 |
170526 |
8975 |
8995 |
8975 |
8995 |
+13 |
0 |
152 |
+5 |
Total Volume and Open Interest |
21,399 |
207,368 |
+454 |
FT-SE 100(EURONEXT) |
Jun17 |
170526 |
7504.00 |
7538.50 |
7494.00 |
7535.00 |
+34.00 |
76,484 |
771,770 |
-633 |
Sep17 |
170526 |
7441.50 |
7470.00 |
7436.00 |
7470.00 |
+34.00 |
24 |
11,477 |
-269 |
Dec17 |
170526 |
7428.50 |
7428.50 |
7428.50 |
7428.50 |
+33.50 |
0 |
1,403 |
+0 |
Total Volume and Open Interest |
76,508 |
784,650 |
-902 |
SPI 200(SFE) |
Jun17 |
170526 |
5791.0 |
5806.0 |
5745.0 |
5756.0 |
-39.0 |
29,160 |
301,638 |
+1,277 |
Sep17 |
170526 |
5700.0 |
5700.0 |
5699.0 |
5699.0 |
-39.0 |
55 |
2,505 |
+14 |
Dec17 |
170526 |
5683.0 |
5683.0 |
5683.0 |
5683.0 |
-39.0 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
29,215 |
306,863 |
+1,291 |
FTSE MIB(ISE) |
Jun17 |
170526 |
21175.00 |
21240.00 |
21000.00 |
21185.00 |
-72.00 |
24,586 |
49,798 |
-1,747 |
Sep17 |
170526 |
21070.00 |
21130.00 |
20925.00 |
21095.00 |
-72.00 |
35 |
260 |
+0 |
Dec17 |
170526 |
20975.00 |
20975.00 |
20975.00 |
20975.00 |
-110.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
24,621 |
50,060 |
-1,747 |
KOSPI 200(KFE) |
Jun17 |
170526 |
305.45 |
308.75 |
305.20 |
307.45 |
+1.85 |
239,729 |
284,755 |
+2,827 |
Sep17 |
170526 |
306.20 |
309.50 |
306.05 |
308.30 |
+1.80 |
1,909 |
46,340 |
+2,970 |
Dec17 |
170526 |
306.75 |
309.85 |
306.75 |
309.00 |
+2.25 |
31 |
26,658 |
+1,305 |
Total Volume and Open Interest |
241,670 |
380,764 |
+7,101 |
GSCI(CME) |
Jun17 |
170526 |
382.95 |
385.85 |
379.75 |
385.45 |
+3.35 |
28 |
14,910 |
+10 |
Jul17 |
170526 |
387.25 |
387.25 |
382.55 |
387.25 |
+3.35 |
|
|
|
Aug17 |
170526 |
390.20 |
390.20 |
390.20 |
390.20 |
+3.35 |
|
|
|
Total Volume and Open Interest |
28 |
14,910 |
+10 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|