|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 31, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul17 |
170531 |
915.25 |
920.50 |
909.50 |
916.00 |
+3.25 |
107,952 |
363,545 |
-4,244 |
Aug17 |
170531 |
918.75 |
923.25 |
913.25 |
918.25 |
+2.25 |
18,090 |
43,048 |
+1,711 |
Sep17 |
170531 |
918.75 |
923.00 |
913.75 |
917.00 |
+0.50 |
5,306 |
19,396 |
+569 |
Nov17 |
170531 |
922.25 |
925.25 |
915.50 |
918.25 |
-1.50 |
39,491 |
194,947 |
+335 |
Jan18 |
170531 |
930.00 |
933.00 |
923.50 |
926.25 |
-1.50 |
3,528 |
19,583 |
+1,175 |
Mar18 |
170531 |
937.00 |
939.00 |
930.00 |
932.75 |
-1.50 |
2,083 |
13,297 |
+257 |
May18 |
170531 |
944.00 |
944.75 |
937.75 |
938.75 |
-2.00 |
2,156 |
8,659 |
+837 |
Jul18 |
170531 |
950.50 |
951.75 |
944.00 |
945.75 |
-2.00 |
1,265 |
13,181 |
+116 |
Aug18 |
170531 |
944.50 |
944.50 |
944.50 |
944.50 |
-1.50 |
19 |
430 |
+12 |
Sep18 |
170531 |
937.00 |
937.00 |
937.00 |
937.00 |
-1.25 |
0 |
47 |
+0 |
Nov18 |
170531 |
930.75 |
936.50 |
930.75 |
933.25 |
-0.75 |
423 |
5,992 |
+140 |
Jan19 |
170531 |
938.00 |
938.00 |
938.00 |
938.00 |
-1.00 |
0 |
67 |
+0 |
Mar19 |
170531 |
937.50 |
937.50 |
937.50 |
937.50 |
-1.00 |
0 |
7 |
+0 |
May19 |
170531 |
939.75 |
939.75 |
939.75 |
939.75 |
unch |
0 |
7 |
+0 |
Total Volume and Open Interest |
180,319 |
682,272 |
+909 |
Soybean Meal(CBOT) |
Jul17 |
170531 |
298.40 |
299.80 |
296.60 |
298.10 |
+0.50 |
44,107 |
200,620 |
+245 |
Aug17 |
170531 |
299.00 |
300.90 |
297.90 |
299.40 |
+0.50 |
10,771 |
35,654 |
+1,009 |
Sep17 |
170531 |
301.40 |
302.30 |
299.40 |
300.60 |
+0.30 |
5,628 |
24,237 |
+597 |
Oct17 |
170531 |
302.40 |
303.30 |
300.50 |
301.40 |
unch |
2,690 |
18,056 |
+1,123 |
Dec17 |
170531 |
304.40 |
305.40 |
302.30 |
303.00 |
-0.40 |
10,929 |
88,662 |
+627 |
Jan18 |
170531 |
305.20 |
305.90 |
303.00 |
303.90 |
-0.20 |
384 |
9,634 |
+53 |
Mar18 |
170531 |
306.40 |
306.70 |
304.30 |
305.20 |
unch |
447 |
8,265 |
+27 |
May18 |
170531 |
307.20 |
307.50 |
305.40 |
306.20 |
+0.10 |
589 |
5,421 |
+77 |
Jul18 |
170531 |
308.70 |
308.80 |
306.70 |
307.50 |
-0.10 |
796 |
6,734 |
+318 |
Aug18 |
170531 |
309.30 |
309.30 |
307.50 |
308.00 |
unch |
122 |
1,442 |
+39 |
Total Volume and Open Interest |
76,753 |
403,711 |
+4,234 |
Soybean Oil(CBOT) |
Jul17 |
170531 |
31.42 |
31.58 |
31.20 |
31.34 |
-0.08 |
52,949 |
198,004 |
+2,619 |
Aug17 |
170531 |
31.54 |
31.68 |
31.32 |
31.47 |
-0.07 |
13,038 |
42,975 |
+2,139 |
Sep17 |
170531 |
31.67 |
31.83 |
31.45 |
31.60 |
-0.07 |
12,252 |
30,430 |
+3,363 |
Oct17 |
170531 |
31.78 |
31.90 |
31.53 |
31.70 |
-0.06 |
2,201 |
17,267 |
-54 |
Dec17 |
170531 |
31.97 |
32.10 |
31.72 |
31.91 |
-0.04 |
12,517 |
101,347 |
+629 |
Jan18 |
170531 |
32.11 |
32.22 |
31.87 |
32.05 |
-0.03 |
774 |
10,747 |
+82 |
Mar18 |
170531 |
32.24 |
32.38 |
32.04 |
32.21 |
-0.06 |
635 |
10,300 |
+151 |
May18 |
170531 |
32.42 |
32.54 |
32.29 |
32.36 |
-0.06 |
329 |
5,772 |
+30 |
Jul18 |
170531 |
32.55 |
32.67 |
32.36 |
32.49 |
-0.06 |
815 |
5,136 |
+265 |
Aug18 |
170531 |
32.58 |
32.58 |
32.52 |
32.52 |
-0.04 |
141 |
643 |
+16 |
Total Volume and Open Interest |
96,207 |
426,335 |
+9,462 |
Canola(WCE) |
Jul17 |
170531 |
503.3 |
504.2 |
499.4 |
500.7 |
-2.1 |
2,777 |
89,915 |
+92 |
Nov17 |
170531 |
483.5 |
486.0 |
479.6 |
482.1 |
-0.9 |
1,264 |
73,421 |
-786 |
Jan18 |
170531 |
486.8 |
491.6 |
486.8 |
487.9 |
-0.4 |
109 |
10,847 |
+79 |
Mar18 |
170531 |
492.2 |
496.3 |
492.2 |
492.8 |
+0.1 |
28 |
1,892 |
+22 |
May18 |
170531 |
496.0 |
496.1 |
495.9 |
495.9 |
+0.3 |
0 |
255 |
+0 |
Total Volume and Open Interest |
4,178 |
176,382 |
-593 |
Corn(CBOT) |
Jul17 |
170531 |
370.25 |
376.50 |
369.00 |
372.00 |
+5.00 |
130,479 |
696,337 |
-20,460 |
Sep17 |
170531 |
377.75 |
384.25 |
377.25 |
380.00 |
+5.00 |
33,488 |
233,481 |
+1,624 |
Dec17 |
170531 |
388.50 |
394.75 |
388.00 |
391.00 |
+5.25 |
37,880 |
289,809 |
+560 |
Mar18 |
170531 |
398.75 |
404.50 |
398.00 |
401.00 |
+5.50 |
4,517 |
77,739 |
+194 |
May18 |
170531 |
405.00 |
410.25 |
404.25 |
407.00 |
+5.25 |
1,199 |
14,024 |
+186 |
Jul18 |
170531 |
409.75 |
414.50 |
409.25 |
411.25 |
+4.75 |
2,252 |
39,117 |
+628 |
Sep18 |
170531 |
406.75 |
406.75 |
402.25 |
402.25 |
+2.50 |
354 |
4,080 |
+137 |
Dec18 |
170531 |
404.50 |
409.75 |
404.00 |
405.75 |
+3.00 |
1,433 |
25,819 |
+88 |
Mar19 |
170531 |
415.50 |
415.50 |
413.25 |
413.25 |
+2.75 |
5 |
453 |
+5 |
May19 |
170531 |
417.25 |
417.25 |
417.25 |
417.25 |
+2.75 |
0 |
188 |
+0 |
Total Volume and Open Interest |
211,621 |
1,381,723 |
-17,029 |
Wheat(CBOT) |
Jul17 |
170531 |
433.50 |
436.25 |
428.25 |
429.25 |
-0.25 |
48,908 |
264,647 |
-3,313 |
Sep17 |
170531 |
447.75 |
450.75 |
443.25 |
443.75 |
-0.25 |
11,755 |
83,403 |
+597 |
Dec17 |
170531 |
470.00 |
473.00 |
465.50 |
466.50 |
unch |
9,681 |
77,688 |
+675 |
Mar18 |
170531 |
486.50 |
490.50 |
483.25 |
484.00 |
unch |
4,522 |
22,254 |
+397 |
May18 |
170531 |
500.00 |
501.50 |
494.25 |
495.25 |
-0.25 |
552 |
3,851 |
+32 |
Jul18 |
170531 |
505.25 |
506.75 |
501.50 |
502.00 |
-1.25 |
792 |
6,208 |
+25 |
Total Volume and Open Interest |
76,286 |
460,259 |
-1,570 |
Wheat(KCBT) |
Jul17 |
170531 |
438.25 |
440.25 |
431.25 |
431.75 |
-1.50 |
15,593 |
156,605 |
-742 |
Sep17 |
170531 |
455.75 |
458.25 |
449.25 |
450.00 |
-1.25 |
8,262 |
41,261 |
+1,497 |
Dec17 |
170531 |
481.25 |
483.25 |
474.75 |
475.25 |
-1.25 |
7,443 |
44,514 |
+2,076 |
Mar18 |
170531 |
495.00 |
498.00 |
490.00 |
490.00 |
-1.50 |
2,004 |
18,150 |
-55 |
May18 |
170531 |
506.25 |
508.50 |
501.75 |
501.75 |
-0.75 |
1,171 |
3,887 |
-179 |
Jul18 |
170531 |
514.75 |
519.00 |
511.75 |
511.75 |
-1.00 |
878 |
5,425 |
+164 |
Sep18 |
170531 |
527.00 |
527.75 |
526.00 |
526.00 |
-1.50 |
11 |
443 |
-4 |
Total Volume and Open Interest |
35,364 |
270,560 |
+2,756 |
Wheat(MGE) |
Jul17 |
170531 |
570.00 |
574.00 |
569.00 |
572.00 |
+4.00 |
4,692 |
27,935 |
-257 |
Sep17 |
170531 |
573.25 |
578.25 |
573.00 |
576.50 |
+4.50 |
2,691 |
12,387 |
+135 |
Dec17 |
170531 |
579.00 |
583.75 |
578.00 |
580.75 |
+3.75 |
1,539 |
10,551 |
+90 |
Mar18 |
170531 |
583.00 |
588.00 |
583.00 |
585.00 |
+2.50 |
360 |
6,080 |
+47 |
May18 |
170531 |
587.00 |
590.00 |
587.00 |
587.75 |
+1.50 |
151 |
2,825 |
-3 |
Jul18 |
170531 |
591.25 |
593.00 |
586.25 |
589.50 |
-0.25 |
101 |
607 |
+8 |
Total Volume and Open Interest |
9,557 |
60,598 |
+21 |
Oats(CBOT) |
Jul17 |
170531 |
242.50 |
249.50 |
241.50 |
247.50 |
+5.25 |
197 |
4,977 |
+24 |
Sep17 |
170531 |
238.00 |
242.00 |
237.00 |
241.50 |
+5.50 |
55 |
166 |
+43 |
Dec17 |
170531 |
229.00 |
230.00 |
227.75 |
229.50 |
+1.25 |
20 |
1,133 |
-1 |
Mar18 |
170531 |
226.75 |
228.00 |
226.50 |
226.50 |
+3.25 |
3 |
102 |
+3 |
Total Volume and Open Interest |
275 |
6,378 |
+69 |
Rough Rice(CBOT) |
Jul17 |
170531 |
11.18 |
11.24 |
11.10 |
11.13 |
-0.06 |
231 |
7,772 |
-165 |
Sep17 |
170531 |
11.42 |
11.49 |
11.39 |
11.39 |
-0.05 |
38 |
1,048 |
+20 |
Nov17 |
170531 |
11.68 |
11.73 |
11.62 |
11.62 |
-0.03 |
4 |
171 |
+2 |
Jan18 |
170531 |
11.74 |
11.74 |
11.74 |
11.74 |
-0.04 |
5 |
10 |
+5 |
Total Volume and Open Interest |
278 |
9,045 |
-138 |
Live Cattle(CME) |
Jun17 |
170531 |
123.350 |
124.600 |
123.035 |
124.430 |
+1.450 |
12,295 |
38,677 |
-3,403 |
Aug17 |
170531 |
120.350 |
121.900 |
119.885 |
121.700 |
+1.850 |
26,427 |
195,363 |
+923 |
Oct17 |
170531 |
116.830 |
118.450 |
116.535 |
118.150 |
+1.615 |
11,502 |
101,731 |
+969 |
Dec17 |
170531 |
117.200 |
119.230 |
117.150 |
118.900 |
+1.800 |
6,957 |
49,110 |
+1,238 |
Feb18 |
170531 |
117.580 |
119.285 |
117.430 |
118.900 |
+1.420 |
4,570 |
21,888 |
+912 |
Apr18 |
170531 |
116.180 |
117.300 |
115.580 |
116.950 |
+1.200 |
1,564 |
8,746 |
+231 |
Total Volume and Open Interest |
63,609 |
419,892 |
+864 |
Feeder Cattle(CME) |
Aug17 |
170531 |
150.380 |
153.150 |
149.500 |
152.580 |
+2.645 |
6,693 |
33,459 |
-223 |
Sep17 |
170531 |
149.800 |
152.485 |
149.000 |
151.830 |
+2.330 |
2,904 |
9,359 |
-38 |
Oct17 |
170531 |
148.630 |
150.985 |
147.700 |
150.150 |
+1.865 |
2,094 |
7,348 |
+31 |
Nov17 |
170531 |
147.000 |
148.850 |
145.785 |
148.130 |
+1.680 |
709 |
2,657 |
+22 |
Jan18 |
170531 |
141.035 |
142.200 |
139.500 |
141.300 |
+1.050 |
349 |
2,247 |
-2 |
Mar18 |
170531 |
137.380 |
139.050 |
136.435 |
138.285 |
+1.350 |
58 |
281 |
-12 |
Apr18 |
170531 |
137.100 |
138.350 |
137.100 |
138.350 |
+2.100 |
3 |
14 |
+2 |
Total Volume and Open Interest |
12,810 |
55,365 |
-220 |
Lean Hogs(CME) |
Jun17 |
170531 |
80.900 |
82.680 |
80.785 |
81.930 |
+1.430 |
5,340 |
26,626 |
-414 |
Jul17 |
170531 |
81.300 |
83.350 |
81.300 |
83.035 |
+2.035 |
12,504 |
64,385 |
+666 |
Aug17 |
170531 |
81.000 |
82.635 |
81.000 |
82.180 |
+1.180 |
9,692 |
55,895 |
+2,256 |
Oct17 |
170531 |
68.000 |
68.730 |
68.000 |
68.430 |
+0.430 |
4,393 |
46,346 |
+933 |
Dec17 |
170531 |
62.300 |
62.735 |
62.235 |
62.580 |
+0.345 |
1,337 |
22,499 |
+53 |
Feb18 |
170531 |
66.250 |
66.350 |
65.700 |
66.180 |
+0.180 |
539 |
9,849 |
+149 |
Apr18 |
170531 |
69.200 |
69.600 |
69.200 |
69.430 |
+0.280 |
356 |
8,452 |
+121 |
May18 |
170531 |
73.700 |
73.700 |
73.700 |
73.700 |
+0.450 |
14 |
126 |
+12 |
Total Volume and Open Interest |
34,440 |
237,962 |
+3,936 |
Class III Milk(CME) |
May17 |
170531 |
15.62 |
15.63 |
15.61 |
15.61 |
-0.01 |
62 |
4,737 |
-20 |
Jun17 |
170531 |
16.58 |
16.73 |
16.58 |
16.70 |
+0.14 |
635 |
5,140 |
-131 |
Jul17 |
170531 |
17.10 |
17.31 |
17.09 |
17.26 |
+0.18 |
700 |
4,184 |
+140 |
Aug17 |
170531 |
17.47 |
17.54 |
17.44 |
17.52 |
+0.13 |
422 |
3,596 |
+75 |
Sep17 |
170531 |
17.50 |
17.56 |
17.44 |
17.55 |
+0.16 |
145 |
3,334 |
+24 |
Oct17 |
170531 |
17.30 |
17.40 |
17.24 |
17.38 |
+0.14 |
86 |
2,711 |
+27 |
Nov17 |
170531 |
17.02 |
17.15 |
17.02 |
17.15 |
+0.13 |
42 |
2,413 |
+19 |
Dec17 |
170531 |
16.81 |
16.92 |
16.81 |
16.88 |
+0.04 |
25 |
2,341 |
+17 |
Jan18 |
170531 |
16.62 |
16.65 |
16.62 |
16.63 |
+0.01 |
25 |
748 |
+19 |
Feb18 |
170531 |
16.57 |
16.57 |
16.57 |
16.57 |
unch |
20 |
686 |
+20 |
Mar18 |
170531 |
16.59 |
16.63 |
16.59 |
16.63 |
+0.04 |
20 |
635 |
+20 |
Apr18 |
170531 |
16.50 |
16.50 |
16.50 |
16.50 |
unch |
27 |
507 |
+1 |
May18 |
170531 |
16.52 |
16.52 |
16.52 |
16.52 |
unch |
20 |
453 |
+19 |
Total Volume and Open Interest |
2,251 |
32,382 |
+250 |
Cocoa(ICE) |
Jul17 |
170531 |
2040 |
2060 |
2026 |
2048 |
+11 |
15,770 |
118,293 |
-1,694 |
Sep17 |
170531 |
2050 |
2069 |
2036 |
2056 |
+10 |
8,581 |
75,822 |
+1,111 |
Dec17 |
170531 |
2065 |
2084 |
2052 |
2071 |
+10 |
3,470 |
43,158 |
+416 |
Mar18 |
170531 |
2087 |
2106 |
2076 |
2094 |
+11 |
1,095 |
22,242 |
+3 |
May18 |
170531 |
2108 |
2123 |
2093 |
2112 |
+12 |
154 |
10,155 |
+4 |
Jul18 |
170531 |
2126 |
2139 |
2126 |
2130 |
+11 |
74 |
7,187 |
+49 |
Sep18 |
170531 |
2146 |
2148 |
2145 |
2147 |
+11 |
90 |
5,852 |
-49 |
Total Volume and Open Interest |
29,239 |
291,011 |
-160 |
Coffee "C"(ICE) |
Jul17 |
170531 |
132.10 |
133.40 |
128.30 |
129.35 |
-2.75 |
18,358 |
100,641 |
-3,022 |
Sep17 |
170531 |
134.40 |
135.70 |
130.70 |
131.70 |
-2.70 |
9,026 |
45,557 |
+2,295 |
Dec17 |
170531 |
138.10 |
139.20 |
134.20 |
135.25 |
-2.70 |
3,622 |
33,392 |
-192 |
Mar18 |
170531 |
141.40 |
142.60 |
137.65 |
138.65 |
-2.70 |
1,926 |
16,414 |
-50 |
May18 |
170531 |
143.75 |
144.80 |
139.90 |
140.85 |
-2.75 |
850 |
7,390 |
+76 |
Jul18 |
170531 |
146.25 |
146.75 |
143.05 |
143.05 |
-2.75 |
231 |
2,775 |
+27 |
Total Volume and Open Interest |
34,320 |
214,915 |
-850 |
Orange Juice(ICE) |
Jul17 |
170531 |
136.00 |
136.30 |
132.75 |
133.55 |
-2.90 |
694 |
7,805 |
-42 |
Sep17 |
170531 |
133.90 |
133.95 |
132.00 |
132.75 |
-2.70 |
137 |
1,942 |
+27 |
Nov17 |
170531 |
135.60 |
135.60 |
132.50 |
133.10 |
-2.95 |
36 |
1,311 |
+14 |
Jan18 |
170531 |
135.80 |
135.80 |
133.00 |
133.50 |
-2.80 |
88 |
620 |
+0 |
Mar18 |
170531 |
136.00 |
136.00 |
134.25 |
134.75 |
-2.55 |
57 |
175 |
+0 |
May18 |
170531 |
137.20 |
137.20 |
136.50 |
136.50 |
-1.65 |
30 |
122 |
+0 |
Total Volume and Open Interest |
1,042 |
11,975 |
-1 |
Sugar #11(ICE) |
Jul17 |
170531 |
15.03 |
15.16 |
14.75 |
14.87 |
-0.15 |
78,199 |
335,980 |
-1,988 |
Oct17 |
170531 |
15.30 |
15.39 |
15.06 |
15.13 |
-0.15 |
34,077 |
203,186 |
+1,204 |
Mar18 |
170531 |
15.91 |
15.98 |
15.66 |
15.73 |
-0.14 |
14,825 |
130,444 |
-105 |
May18 |
170531 |
15.84 |
15.89 |
15.58 |
15.65 |
-0.15 |
4,952 |
43,698 |
-237 |
Jul18 |
170531 |
15.82 |
15.87 |
15.55 |
15.63 |
-0.16 |
2,478 |
28,402 |
+101 |
Oct18 |
170531 |
16.05 |
16.05 |
15.71 |
15.79 |
-0.16 |
1,193 |
31,917 |
+156 |
Mar19 |
170531 |
16.40 |
16.40 |
16.08 |
16.15 |
-0.17 |
649 |
14,968 |
+0 |
May19 |
170531 |
16.37 |
16.37 |
16.05 |
16.12 |
-0.18 |
189 |
4,283 |
+58 |
Total Volume and Open Interest |
136,728 |
801,682 |
-727 |
London Cocoa(LCE) |
Jul17 |
170531 |
1579 |
1615 |
1572 |
1583 |
+1 |
0 |
104,959 |
-658 |
Sep17 |
170531 |
1595 |
1628 |
1589 |
1599 |
+3 |
0 |
38,650 |
+216 |
Dec17 |
170531 |
1619 |
1644 |
1610 |
1619 |
+3 |
0 |
55,643 |
-28 |
Mar18 |
170531 |
1637 |
1661 |
1628 |
1637 |
+4 |
0 |
41,743 |
+1,485 |
May18 |
170531 |
1650 |
1666 |
1643 |
1652 |
+6 |
0 |
13,957 |
+129 |
Jul18 |
170531 |
1679 |
1679 |
1657 |
1667 |
+8 |
0 |
8,429 |
+104 |
Sep18 |
170531 |
1683 |
1683 |
1670 |
1681 |
+10 |
0 |
6,373 |
+268 |
Total Volume and Open Interest |
0 |
273,588 |
+1,515 |
London Sugar(LCE) |
Aug17 |
170531 |
440.00 |
440.60 |
432.00 |
434.80 |
-3.60 |
0 |
46,772 |
+446 |
Oct17 |
170531 |
424.60 |
425.30 |
417.70 |
419.90 |
-3.40 |
0 |
25,845 |
+57 |
Dec17 |
170531 |
424.10 |
425.20 |
417.60 |
419.70 |
-3.40 |
0 |
9,908 |
+85 |
Mar18 |
170531 |
428.60 |
429.00 |
421.70 |
423.40 |
-3.50 |
0 |
6,331 |
+177 |
May18 |
170531 |
430.50 |
430.50 |
427.30 |
428.30 |
-2.80 |
0 |
3,066 |
+79 |
Total Volume and Open Interest |
0 |
94,476 |
+992 |
Cotton(ICE) |
Jul17 |
170531 |
77.09 |
77.35 |
76.71 |
76.98 |
-0.28 |
10,552 |
95,942 |
-2,075 |
Oct17 |
170531 |
75.57 |
75.57 |
75.04 |
75.04 |
-0.22 |
25 |
101 |
+24 |
Dec17 |
170531 |
72.56 |
72.90 |
72.35 |
72.79 |
+0.04 |
5,919 |
122,863 |
-502 |
Mar18 |
170531 |
72.15 |
72.55 |
72.15 |
72.42 |
-0.05 |
1,333 |
15,460 |
+610 |
May18 |
170531 |
72.67 |
72.82 |
72.52 |
72.74 |
-0.21 |
339 |
1,822 |
-77 |
Jul18 |
170531 |
73.05 |
73.15 |
72.92 |
73.07 |
-0.36 |
190 |
3,000 |
+62 |
Total Volume and Open Interest |
18,391 |
241,984 |
-1,959 |
Lumber(CME) |
Jul17 |
170531 |
344.3 |
349.3 |
340.3 |
345.1 |
-1.7 |
332 |
3,573 |
-28 |
Sep17 |
170531 |
341.4 |
343.9 |
336.3 |
340.8 |
-2.2 |
173 |
724 |
-18 |
Nov17 |
170531 |
333.6 |
334.9 |
328.1 |
331.1 |
-1.5 |
51 |
512 |
+11 |
Jan18 |
170531 |
338.5 |
339.2 |
335.0 |
336.5 |
-1.3 |
9 |
78 |
+7 |
Total Volume and Open Interest |
565 |
4,918 |
-28 |
Crude Oil(NYM) |
Jul17 |
170531 |
49.65 |
49.71 |
47.73 |
48.32 |
-1.34 |
763,920 |
576,777 |
-1,364 |
Aug17 |
170531 |
49.88 |
49.95 |
47.98 |
48.56 |
-1.35 |
128,497 |
197,452 |
+6,465 |
Sep17 |
170531 |
50.09 |
50.14 |
48.18 |
48.74 |
-1.36 |
67,454 |
197,856 |
+4,055 |
Oct17 |
170531 |
50.23 |
50.27 |
48.32 |
48.87 |
-1.36 |
33,700 |
103,922 |
+1,717 |
Nov17 |
170531 |
50.32 |
50.38 |
48.49 |
49.01 |
-1.36 |
18,972 |
79,203 |
+1,398 |
Dec17 |
170531 |
50.45 |
50.50 |
48.61 |
49.12 |
-1.36 |
74,149 |
325,945 |
+721 |
Jan18 |
170531 |
50.52 |
50.52 |
48.77 |
49.21 |
-1.35 |
11,317 |
74,915 |
+1,603 |
Feb18 |
170531 |
50.23 |
50.26 |
48.75 |
49.25 |
-1.34 |
6,886 |
36,502 |
-1,276 |
Mar18 |
170531 |
50.13 |
50.25 |
48.84 |
49.26 |
-1.32 |
9,335 |
56,540 |
-386 |
Apr18 |
170531 |
50.27 |
50.29 |
48.78 |
49.23 |
-1.31 |
3,366 |
22,951 |
-362 |
May18 |
170531 |
50.37 |
50.37 |
48.98 |
49.19 |
-1.29 |
3,121 |
21,588 |
-152 |
Jun18 |
170531 |
50.45 |
50.45 |
48.68 |
49.13 |
-1.28 |
22,379 |
115,770 |
-388 |
Jul18 |
170531 |
49.06 |
49.06 |
49.06 |
49.06 |
-1.28 |
2,496 |
18,542 |
+545 |
Aug18 |
170531 |
49.01 |
49.01 |
49.01 |
49.01 |
-1.27 |
1,131 |
12,323 |
-93 |
Sep18 |
170531 |
48.97 |
48.97 |
48.97 |
48.97 |
-1.27 |
1,415 |
26,633 |
+326 |
Oct18 |
170531 |
48.94 |
48.94 |
48.94 |
48.94 |
-1.26 |
1,266 |
10,291 |
-1 |
Total Volume and Open Interest |
1,191,211 |
2,189,718 |
+10,397 |
e-miNY Crude Oil(NYM) |
Jul17 |
170531 |
49.625 |
49.725 |
47.750 |
48.325 |
-1.325 |
17,025 |
2,680 |
+85 |
Aug17 |
170531 |
49.625 |
49.775 |
48.000 |
48.550 |
-1.350 |
315 |
431 |
+26 |
Sep17 |
170531 |
49.825 |
49.850 |
48.200 |
48.750 |
-1.350 |
61 |
347 |
+24 |
Oct17 |
170531 |
49.150 |
49.300 |
48.800 |
48.875 |
-1.350 |
14 |
227 |
+2 |
Nov17 |
170531 |
49.350 |
49.350 |
48.875 |
49.000 |
-1.375 |
5 |
28 |
+4 |
Dec17 |
170531 |
49.600 |
49.600 |
48.650 |
49.125 |
-1.350 |
14 |
339 |
+4 |
Jan18 |
170531 |
49.200 |
50.025 |
49.200 |
49.200 |
-1.350 |
1 |
78 |
+1 |
Feb18 |
170531 |
49.250 |
50.500 |
49.250 |
49.250 |
-1.350 |
1 |
26 |
+1 |
Mar18 |
170531 |
48.975 |
49.425 |
48.850 |
49.250 |
-1.325 |
1 |
14 |
+0 |
Apr18 |
170531 |
49.225 |
49.225 |
49.225 |
49.225 |
-1.325 |
0 |
49 |
+0 |
Total Volume and Open Interest |
17,454 |
4,402 |
+158 |
NY Harbor ULSD(NYM) |
Jun17 |
170531 |
155.23 |
155.25 |
149.90 |
151.53 |
-3.41 |
22,906 |
16,517 |
-6,268 |
Jul17 |
170531 |
155.61 |
155.83 |
150.27 |
151.79 |
-3.56 |
63,325 |
119,692 |
-2,668 |
Aug17 |
170531 |
156.14 |
156.48 |
151.04 |
152.58 |
-3.46 |
18,131 |
41,736 |
+704 |
Sep17 |
170531 |
157.20 |
157.45 |
152.04 |
153.55 |
-3.47 |
13,441 |
38,123 |
+1,553 |
Oct17 |
170531 |
158.19 |
158.44 |
153.19 |
154.69 |
-3.45 |
6,848 |
19,095 |
+593 |
Nov17 |
170531 |
159.54 |
159.66 |
154.38 |
155.88 |
-3.39 |
3,592 |
21,895 |
+95 |
Dec17 |
170531 |
160.50 |
160.63 |
155.33 |
156.88 |
-3.33 |
11,787 |
63,414 |
-1,429 |
Jan18 |
170531 |
160.94 |
160.95 |
156.44 |
157.87 |
-3.26 |
1,996 |
12,106 |
+112 |
Feb18 |
170531 |
159.32 |
159.32 |
157.04 |
158.41 |
-3.16 |
396 |
4,926 |
-67 |
Mar18 |
170531 |
158.35 |
158.68 |
157.08 |
158.35 |
-3.05 |
2,997 |
7,697 |
+1,659 |
Apr18 |
170531 |
156.57 |
157.95 |
156.57 |
157.59 |
-2.94 |
1,514 |
4,658 |
-246 |
May18 |
170531 |
157.28 |
157.32 |
157.00 |
157.12 |
-2.85 |
82 |
2,899 |
+21 |
Jun18 |
170531 |
158.00 |
158.00 |
155.56 |
156.94 |
-2.83 |
980 |
16,875 |
+238 |
Jul18 |
170531 |
156.00 |
157.12 |
156.00 |
157.12 |
-2.73 |
43 |
1,023 |
+2 |
Total Volume and Open Interest |
148,957 |
389,604 |
-5,278 |
RBOB Gasoline(NYM) |
Jun17 |
170531 |
164.00 |
164.02 |
158.90 |
161.22 |
-2.67 |
39,406 |
15,638 |
-8,372 |
Jul17 |
170531 |
162.63 |
162.63 |
157.43 |
159.65 |
-2.78 |
77,369 |
139,716 |
-2,969 |
Aug17 |
170531 |
161.41 |
161.47 |
156.40 |
158.48 |
-2.81 |
31,978 |
45,306 |
+1,974 |
Sep17 |
170531 |
160.07 |
160.07 |
155.21 |
157.03 |
-2.98 |
22,591 |
51,970 |
-300 |
Oct17 |
170531 |
148.57 |
148.57 |
143.87 |
145.55 |
-3.04 |
9,223 |
38,037 |
+144 |
Nov17 |
170531 |
145.86 |
145.87 |
141.69 |
143.33 |
-3.05 |
5,040 |
23,426 |
+368 |
Dec17 |
170531 |
143.12 |
143.57 |
139.96 |
141.59 |
-3.06 |
7,621 |
33,414 |
+991 |
Jan18 |
170531 |
141.51 |
142.43 |
140.57 |
141.22 |
-3.14 |
4,111 |
5,906 |
-229 |
Feb18 |
170531 |
140.68 |
142.27 |
140.65 |
141.91 |
-3.15 |
3,467 |
4,572 |
+1,911 |
Mar18 |
170531 |
143.51 |
143.95 |
142.04 |
143.45 |
-3.15 |
487 |
3,825 |
+118 |
Total Volume and Open Interest |
205,081 |
386,211 |
-5,380 |
e-miNY RBOB Gasoline(NYM) |
Jul17 |
170531 |
159.70 |
159.70 |
159.65 |
159.70 |
-2.70 |
|
|
|
Aug17 |
170531 |
158.50 |
158.50 |
158.48 |
158.50 |
-2.80 |
|
|
|
Sep17 |
170531 |
157.00 |
157.03 |
157.00 |
157.00 |
-3.00 |
|
|
|
Oct17 |
170531 |
145.60 |
145.60 |
145.55 |
145.60 |
-3.00 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Jul17 |
170531 |
3.146 |
3.172 |
3.061 |
3.071 |
-0.074 |
140,943 |
298,155 |
-4,290 |
Aug17 |
170531 |
3.190 |
3.205 |
3.100 |
3.109 |
-0.072 |
41,705 |
154,252 |
-601 |
Sep17 |
170531 |
3.167 |
3.186 |
3.086 |
3.095 |
-0.072 |
28,304 |
153,761 |
-397 |
Oct17 |
170531 |
3.191 |
3.207 |
3.112 |
3.120 |
-0.071 |
36,423 |
195,498 |
-3,144 |
Nov17 |
170531 |
3.251 |
3.268 |
3.176 |
3.184 |
-0.069 |
12,116 |
67,245 |
+358 |
Dec17 |
170531 |
3.380 |
3.397 |
3.311 |
3.317 |
-0.065 |
9,437 |
73,554 |
+648 |
Jan18 |
170531 |
3.457 |
3.473 |
3.391 |
3.400 |
-0.060 |
14,596 |
102,382 |
-458 |
Feb18 |
170531 |
3.435 |
3.452 |
3.375 |
3.381 |
-0.059 |
5,080 |
47,732 |
+76 |
Mar18 |
170531 |
3.361 |
3.379 |
3.305 |
3.313 |
-0.055 |
11,274 |
71,211 |
-534 |
Apr18 |
170531 |
2.906 |
2.918 |
2.881 |
2.884 |
-0.025 |
9,760 |
99,406 |
+628 |
May18 |
170531 |
2.856 |
2.866 |
2.835 |
2.838 |
-0.019 |
3,433 |
36,481 |
+257 |
Jun18 |
170531 |
2.885 |
2.885 |
2.864 |
2.868 |
-0.017 |
1,315 |
20,742 |
+88 |
Jul18 |
170531 |
2.921 |
2.921 |
2.895 |
2.899 |
-0.016 |
1,040 |
24,305 |
+34 |
Aug18 |
170531 |
2.925 |
2.925 |
2.905 |
2.909 |
-0.016 |
914 |
20,011 |
-35 |
Sep18 |
170531 |
2.910 |
2.910 |
2.880 |
2.886 |
-0.015 |
685 |
18,155 |
-68 |
Oct18 |
170531 |
2.926 |
2.927 |
2.896 |
2.902 |
-0.015 |
2,477 |
41,216 |
+250 |
Total Volume and Open Interest |
322,171 |
1,514,343 |
-13,625 |
Brent Crude Oil(ICE) |
Jul17 |
170531 |
51.92 |
51.92 |
49.81 |
50.31 |
-1.53 |
265,833 |
113,290 |
+0 |
Aug17 |
170531 |
52.18 |
52.32 |
50.21 |
50.76 |
-1.48 |
341,994 |
561,687 |
+0 |
Sep17 |
170531 |
52.48 |
52.59 |
50.52 |
51.09 |
-1.42 |
143,521 |
336,287 |
+0 |
Oct17 |
170531 |
52.69 |
52.78 |
50.76 |
51.33 |
-1.39 |
61,611 |
133,324 |
+0 |
Nov17 |
170531 |
52.92 |
52.95 |
50.95 |
51.52 |
-1.37 |
37,186 |
105,372 |
+0 |
Dec17 |
170531 |
53.00 |
53.10 |
51.12 |
51.69 |
-1.34 |
149,848 |
342,564 |
+0 |
Jan18 |
170531 |
53.13 |
53.13 |
51.25 |
51.81 |
-1.30 |
15,033 |
60,066 |
+0 |
Feb18 |
170531 |
52.74 |
52.79 |
51.37 |
51.89 |
-1.26 |
17,086 |
48,865 |
+0 |
Mar18 |
170531 |
52.73 |
52.82 |
51.43 |
51.95 |
-1.22 |
14,365 |
56,471 |
+0 |
Apr18 |
170531 |
52.00 |
52.00 |
51.58 |
51.97 |
-1.19 |
1,851 |
20,516 |
+0 |
May18 |
170531 |
51.57 |
51.97 |
51.57 |
51.97 |
-1.17 |
1,560 |
22,274 |
+0 |
Jun18 |
170531 |
52.93 |
52.93 |
51.40 |
51.94 |
-1.15 |
30,718 |
115,354 |
+0 |
Jul18 |
170531 |
51.55 |
52.07 |
51.54 |
51.93 |
-1.13 |
2,951 |
19,959 |
+0 |
Aug18 |
170531 |
51.55 |
52.00 |
51.54 |
51.91 |
-1.12 |
1,003 |
14,917 |
+0 |
Total Volume and Open Interest |
1,142,296 |
2,462,189 |
+0 |
Gas Oil(ICE) |
Jun17 |
170531 |
460.00 |
460.00 |
444.25 |
445.50 |
-11.50 |
51,093 |
122,339 |
+0 |
Jul17 |
170531 |
459.75 |
460.75 |
444.25 |
445.75 |
-11.50 |
76,957 |
155,141 |
+0 |
Aug17 |
170531 |
461.75 |
462.75 |
446.75 |
448.00 |
-11.00 |
42,747 |
75,598 |
+0 |
Sep17 |
170531 |
464.75 |
465.50 |
449.50 |
451.00 |
-11.00 |
23,932 |
57,700 |
+0 |
Oct17 |
170531 |
468.75 |
469.00 |
452.75 |
454.00 |
-11.25 |
13,151 |
53,909 |
+0 |
Nov17 |
170531 |
469.75 |
470.25 |
454.50 |
455.50 |
-11.00 |
8,375 |
35,695 |
+0 |
Dec17 |
170531 |
470.25 |
471.00 |
455.00 |
456.25 |
-11.00 |
29,049 |
106,127 |
+0 |
Jan18 |
170531 |
470.50 |
470.50 |
457.75 |
458.25 |
-11.00 |
3,540 |
20,327 |
+0 |
Feb18 |
170531 |
471.50 |
471.75 |
459.75 |
460.00 |
-10.75 |
1,856 |
10,956 |
+0 |
Mar18 |
170531 |
472.75 |
472.75 |
460.25 |
461.25 |
-10.50 |
2,127 |
19,287 |
+0 |
Total Volume and Open Interest |
265,327 |
857,822 |
+0 |
Ethanol(CBOT) |
Jun17 |
170531 |
1.545 |
1.546 |
1.523 |
1.524 |
+0.009 |
100 |
246 |
-52 |
Jul17 |
170531 |
1.537 |
1.558 |
1.537 |
1.548 |
+0.017 |
316 |
1,541 |
+105 |
Aug17 |
170531 |
1.545 |
1.552 |
1.543 |
1.547 |
+0.017 |
30 |
621 |
-18 |
Sep17 |
170531 |
1.545 |
1.545 |
1.545 |
1.545 |
+0.016 |
18 |
292 |
+5 |
Oct17 |
170531 |
1.536 |
1.536 |
1.536 |
1.536 |
+0.014 |
22 |
242 |
+20 |
Nov17 |
170531 |
1.520 |
1.520 |
1.520 |
1.520 |
+0.008 |
14 |
140 |
-1 |
Dec17 |
170531 |
1.503 |
1.503 |
1.503 |
1.503 |
+0.008 |
0 |
389 |
+0 |
Jan18 |
170531 |
1.503 |
1.503 |
1.503 |
1.503 |
+0.008 |
|
|
|
Total Volume and Open Interest |
500 |
3,474 |
+59 |
WTI Crude Oil(ICE) |
Jul17 |
170531 |
49.63 |
49.71 |
47.74 |
48.32 |
-1.34 |
59,643 |
71,031 |
+0 |
Aug17 |
170531 |
49.87 |
49.92 |
47.98 |
48.56 |
-1.35 |
56,574 |
67,270 |
+0 |
Sep17 |
170531 |
50.03 |
50.09 |
48.18 |
48.74 |
-1.36 |
28,006 |
59,622 |
+0 |
Oct17 |
170531 |
49.95 |
49.95 |
48.34 |
48.87 |
-1.36 |
9,400 |
23,169 |
+0 |
Nov17 |
170531 |
50.37 |
50.37 |
48.48 |
49.01 |
-1.36 |
5,303 |
7,407 |
+0 |
Dec17 |
170531 |
50.22 |
50.22 |
48.62 |
49.12 |
-1.36 |
24,504 |
121,055 |
+0 |
Jan18 |
170531 |
50.03 |
50.03 |
48.83 |
49.21 |
-1.35 |
1,178 |
10,838 |
+0 |
Feb18 |
170531 |
49.50 |
49.50 |
49.25 |
49.25 |
-1.34 |
586 |
4,820 |
+0 |
Mar18 |
170531 |
50.03 |
50.03 |
49.23 |
49.26 |
-1.32 |
1,075 |
9,997 |
+0 |
Apr18 |
170531 |
49.23 |
49.23 |
49.23 |
49.23 |
-1.31 |
343 |
2,405 |
+0 |
May18 |
170531 |
49.19 |
49.19 |
49.19 |
49.19 |
-1.29 |
180 |
1,119 |
+0 |
Jun18 |
170531 |
49.87 |
49.87 |
48.70 |
49.13 |
-1.28 |
4,921 |
39,787 |
+0 |
Jul18 |
170531 |
49.06 |
49.06 |
49.06 |
49.06 |
-1.28 |
256 |
707 |
+0 |
Aug18 |
170531 |
49.01 |
49.01 |
49.01 |
49.01 |
-1.27 |
60 |
1,519 |
+0 |
Sep18 |
170531 |
48.97 |
48.97 |
48.97 |
48.97 |
-1.27 |
243 |
2,247 |
+0 |
Oct18 |
170531 |
48.94 |
48.94 |
48.94 |
48.94 |
-1.26 |
19 |
1,507 |
+0 |
Total Volume and Open Interest |
201,834 |
577,910 |
+0 |
US Dollar Index(ICE) |
Jun17 |
170531 |
97.355 |
97.425 |
96.795 |
96.855 |
-0.357 |
5,299 |
80,161 |
+744 |
Sep17 |
170531 |
97.135 |
97.200 |
96.590 |
96.650 |
-0.357 |
110 |
3,582 |
+31 |
Dec17 |
170531 |
96.880 |
96.880 |
96.415 |
96.450 |
-0.358 |
2 |
608 |
-2 |
Total Volume and Open Interest |
5,413 |
84,472 |
+774 |
Australian Dollar(CME) |
Jun17 |
170531 |
74.58 |
74.73 |
74.22 |
74.32 |
-0.31 |
77,642 |
124,618 |
+35 |
Sep17 |
170531 |
74.50 |
74.63 |
74.13 |
74.23 |
-0.30 |
623 |
2,823 |
+182 |
Dec17 |
170531 |
74.13 |
74.49 |
74.09 |
74.15 |
-0.30 |
70 |
133 |
-30 |
Total Volume and Open Interest |
78,429 |
128,407 |
+189 |
British Pound(CME) |
Jun17 |
170531 |
128.07 |
129.29 |
127.75 |
129.00 |
+0.35 |
166,495 |
252,739 |
+1,102 |
Sep17 |
170531 |
128.49 |
129.64 |
128.13 |
129.36 |
+0.35 |
1,426 |
2,649 |
+634 |
Dec17 |
170531 |
128.96 |
129.97 |
128.55 |
129.73 |
+0.35 |
43 |
680 |
+14 |
Total Volume and Open Interest |
168,159 |
257,178 |
+1,756 |
Canadian Dollar(CME) |
Jun17 |
170531 |
74.27 |
74.48 |
73.97 |
74.07 |
-0.22 |
51,557 |
193,467 |
+352 |
Sep17 |
170531 |
74.38 |
74.57 |
74.09 |
74.19 |
-0.22 |
370 |
4,435 |
-65 |
Dec17 |
170531 |
74.59 |
74.67 |
74.22 |
74.31 |
-0.22 |
118 |
2,569 |
+64 |
Mar18 |
170531 |
74.46 |
74.80 |
74.38 |
74.44 |
-0.22 |
10 |
278 |
+10 |
Total Volume and Open Interest |
52,151 |
201,287 |
+302 |
Japanese Yen(CME) |
Jun17 |
170531 |
90.27 |
90.57 |
89.97 |
90.52 |
+0.20 |
126,549 |
205,942 |
-2,485 |
Sep17 |
170531 |
90.65 |
90.95 |
90.36 |
90.90 |
+0.20 |
898 |
7,453 |
+345 |
Dec17 |
170531 |
90.87 |
91.31 |
90.80 |
91.31 |
+0.20 |
7 |
282 |
+4 |
Total Volume and Open Interest |
127,955 |
214,129 |
-2,171 |
Swiss Franc(CME) |
Jun17 |
170531 |
102.68 |
103.53 |
102.56 |
103.49 |
+0.74 |
21,376 |
52,141 |
+806 |
Sep17 |
170531 |
103.33 |
104.13 |
103.17 |
104.10 |
+0.75 |
57 |
596 |
+11 |
Dec17 |
170531 |
104.45 |
104.73 |
103.88 |
104.73 |
+0.74 |
0 |
70 |
+0 |
Total Volume and Open Interest |
21,433 |
52,814 |
+817 |
EuroFX(CME) |
Jun17 |
170531 |
111.94 |
112.63 |
111.74 |
112.56 |
+0.57 |
162,243 |
439,697 |
+2,498 |
Sep17 |
170531 |
112.50 |
113.17 |
112.29 |
113.11 |
+0.58 |
3,520 |
8,424 |
+660 |
Dec17 |
170531 |
113.14 |
113.70 |
112.88 |
113.67 |
+0.57 |
114 |
832 |
+29 |
Total Volume and Open Interest |
166,863 |
451,353 |
+3,205 |
Mexican Peso(CME) |
Jun17 |
170531 |
532.38 |
535.75 |
531.00 |
534.63 |
+1.63 |
34,126 |
197,969 |
+3,777 |
Jul17 |
170531 |
532.13 |
532.63 |
529.00 |
532.13 |
+1.63 |
0 |
8 |
+0 |
Total Volume and Open Interest |
34,138 |
223,247 |
+3,785 |
Brazilian Real(CME) |
Jun17 |
170531 |
307.50 |
309.00 |
307.05 |
308.30 |
+1.75 |
6,037 |
18,522 |
-1,244 |
Jul17 |
170531 |
303.85 |
307.70 |
303.65 |
306.80 |
+2.40 |
3,631 |
11,717 |
+3,171 |
Aug17 |
170531 |
304.95 |
304.95 |
304.95 |
304.95 |
+2.45 |
|
|
|
Sep17 |
170531 |
303.00 |
303.00 |
300.00 |
302.95 |
+2.65 |
851 |
880 |
+747 |
Total Volume and Open Interest |
10,519 |
31,119 |
+2,674 |
30-Year T-Bonds(CBOT) |
Jun17 |
170531 |
154~220 |
155~040 |
154~110 |
155~040 |
+0~170 |
320,062 |
203,865 |
-123,514 |
Sep17 |
170531 |
153~120 |
153~280 |
153~010 |
153~260 |
+0~160 |
208,614 |
590,060 |
+97,036 |
Dec17 |
170531 |
153~030 |
153~030 |
153~030 |
153~030 |
+0~160 |
|
|
|
Total Volume and Open Interest |
528,676 |
793,925 |
-26,478 |
10-Year T-Notes(CBOT) |
Jun17 |
170531 |
126~140 |
126~180 |
126~085 |
126~180 |
+0~040 |
1,922,254 |
873,493 |
-654,518 |
Sep17 |
170531 |
126~050 |
126~100 |
125~315 |
126~095 |
+0~045 |
1,372,392 |
2,546,131 |
+581,660 |
Dec17 |
170531 |
125~315 |
125~315 |
125~315 |
125~315 |
+0~045 |
|
|
|
Total Volume and Open Interest |
3,294,646 |
3,419,624 |
-72,858 |
5-Year T-Notes(CBOT) |
Jun17 |
170531 |
118~240 |
118~264 |
118~210 |
118~260 |
+0~014 |
1,238,712 |
820,685 |
-470,305 |
Sep17 |
170531 |
118~076 |
118~104 |
118~046 |
118~100 |
+0~014 |
1,007,094 |
2,562,257 |
+424,823 |
Dec17 |
170531 |
118~000 |
118~000 |
118~000 |
118~000 |
+0~014 |
|
|
|
Total Volume and Open Interest |
2,245,806 |
3,382,942 |
-45,482 |
2 Year T-Notes(CBOT) |
Jun17 |
170531 |
108~104 |
108~114 |
108~096 |
108~112 |
+0~002 |
630,367 |
271,463 |
-213,016 |
Sep17 |
170531 |
108~072 |
108~076 |
108~062 |
108~076 |
+0~002 |
567,765 |
1,080,662 |
+175,972 |
Dec17 |
170531 |
108~076 |
108~076 |
108~076 |
108~076 |
+0~002 |
|
|
|
Total Volume and Open Interest |
1,198,132 |
1,352,125 |
-37,044 |
Eurodollars(CME) |
Jun17 |
170531 |
98.753 |
98.753 |
98.747 |
98.753 |
+0.003 |
180,694 |
1,531,361 |
+11,636 |
Sep17 |
170531 |
98.680 |
98.680 |
98.665 |
98.675 |
+0.005 |
122,898 |
1,502,398 |
-11,012 |
Dec17 |
170531 |
98.600 |
98.610 |
98.590 |
98.605 |
+0.010 |
181,067 |
1,741,255 |
+49,691 |
Mar18 |
170531 |
98.525 |
98.540 |
98.515 |
98.535 |
+0.010 |
160,726 |
1,135,551 |
+9,539 |
Jun18 |
170531 |
98.440 |
98.455 |
98.425 |
98.450 |
+0.010 |
193,228 |
1,130,272 |
-5,746 |
Sep18 |
170531 |
98.360 |
98.375 |
98.345 |
98.365 |
+0.005 |
130,449 |
973,606 |
+4,886 |
Dec18 |
170531 |
98.270 |
98.280 |
98.250 |
98.275 |
+0.005 |
148,917 |
1,380,261 |
+3,506 |
Mar19 |
170531 |
98.215 |
98.225 |
98.195 |
98.220 |
+0.005 |
101,353 |
776,167 |
-1,270 |
Jun19 |
170531 |
98.160 |
98.170 |
98.135 |
98.165 |
+0.005 |
80,863 |
708,302 |
+7,169 |
Sep19 |
170531 |
98.105 |
98.115 |
98.080 |
98.110 |
+0.005 |
85,882 |
630,080 |
+2,761 |
Dec19 |
170531 |
98.030 |
98.040 |
98.000 |
98.035 |
+0.005 |
125,233 |
691,713 |
+27,541 |
Mar20 |
170531 |
97.990 |
98.000 |
97.960 |
97.995 |
+0.010 |
67,724 |
435,554 |
+7,209 |
Jun20 |
170531 |
97.950 |
97.955 |
97.915 |
97.955 |
+0.015 |
35,098 |
261,129 |
+3,629 |
Sep20 |
170531 |
97.900 |
97.915 |
97.875 |
97.910 |
+0.015 |
26,711 |
213,974 |
-1,663 |
Dec20 |
170531 |
97.845 |
97.860 |
97.820 |
97.855 |
+0.015 |
31,766 |
306,012 |
-576 |
Mar21 |
170531 |
97.810 |
97.825 |
97.780 |
97.820 |
+0.015 |
27,095 |
132,508 |
+361 |
Jun21 |
170531 |
97.775 |
97.790 |
97.745 |
97.785 |
+0.020 |
18,130 |
136,830 |
+840 |
Sep21 |
170531 |
97.730 |
97.750 |
97.700 |
97.745 |
+0.025 |
18,875 |
84,574 |
+933 |
Total Volume and Open Interest |
1,785,121 |
14,034,325 |
+116,365 |
Ultra T-Bond(CBOT) |
Jun17 |
170531 |
165~12 |
166~05 |
164~29 |
166~04 |
+0~29 |
121,436 |
102,948 |
-56,956 |
Sep17 |
170531 |
164~13 |
165~05 |
163~29 |
165~04 |
+0~29 |
92,503 |
674,180 |
+55,642 |
Dec17 |
170531 |
164~04 |
164~04 |
164~04 |
164~04 |
+0~29 |
|
|
|
Total Volume and Open Interest |
213,939 |
777,128 |
-1,314 |
Ultra 10-Yr T-Note(CBOT) |
Jun17 |
170531 |
136~135 |
136~200 |
136~055 |
136~200 |
+0~080 |
116,246 |
54,123 |
-60,186 |
Sep17 |
170531 |
135~150 |
135~240 |
135~095 |
135~235 |
+0~080 |
85,446 |
315,870 |
+36,693 |
Dec17 |
170531 |
135~235 |
135~235 |
135~235 |
135~235 |
+0~080 |
|
|
|
Total Volume and Open Interest |
201,692 |
369,993 |
-23,493 |
30 Day Federal Funds(CBOT) |
May17 |
170531 |
99.095 |
99.095 |
99.092 |
99.095 |
unch |
1,815 |
230,517 |
-390 |
Jun17 |
170531 |
98.978 |
98.978 |
98.973 |
98.978 |
-0.003 |
7,433 |
78,780 |
+1,008 |
Jul17 |
170531 |
98.880 |
98.885 |
98.875 |
98.880 |
unch |
37,890 |
377,258 |
-55 |
Aug17 |
170531 |
98.870 |
98.870 |
98.865 |
98.870 |
unch |
18,324 |
154,438 |
+3,042 |
Sep17 |
170531 |
98.845 |
98.850 |
98.840 |
98.850 |
unch |
11,515 |
49,681 |
+4,523 |
Oct17 |
170531 |
98.800 |
98.805 |
98.790 |
98.805 |
+0.005 |
16,735 |
199,432 |
+6,596 |
Total Volume and Open Interest |
130,853 |
1,716,506 |
+25,233 |
Japanese Govt Bonds(SGX) |
Jun17 |
170530 |
150.73 |
150.78 |
150.71 |
150.76 |
+0.03 |
1,689 |
18,634 |
+895 |
Sep17 |
170530 |
150.76 |
150.76 |
150.59 |
150.67 |
+0.02 |
400 |
617 |
+471 |
Dec17 |
170530 |
150.67 |
150.67 |
150.67 |
150.67 |
+0.02 |
|
|
|
Total Volume and Open Interest |
2,089 |
19,251 |
+1,366 |
Euro-Buxl(EUREX) |
Jun17 |
170531 |
168.48 |
168.60 |
167.66 |
168.30 |
-0.10 |
17,103 |
187,022 |
+6,317 |
Sep17 |
170531 |
166.50 |
166.90 |
166.04 |
166.62 |
-0.10 |
480 |
47,065 |
+1,953 |
Dec17 |
170531 |
164.76 |
164.76 |
164.76 |
164.76 |
-0.10 |
0 |
2 |
+0 |
Total Volume and Open Interest |
17,583 |
234,089 |
+8,270 |
Euro-Bund(EUREX) |
Jun17 |
170531 |
162.42 |
162.45 |
162.07 |
162.32 |
-0.01 |
257,675 |
1,956,069 |
+198,503 |
Sep17 |
170531 |
164.40 |
164.43 |
164.05 |
164.30 |
-0.01 |
33,695 |
426,062 |
+71,075 |
Dec17 |
170531 |
161.05 |
161.05 |
161.05 |
161.05 |
-0.01 |
0 |
8 |
+0 |
Total Volume and Open Interest |
291,370 |
2,382,139 |
+269,578 |
Euro-Bobl(EUREX) |
Jun17 |
170531 |
132.16 |
132.22 |
132.07 |
132.19 |
+0.03 |
182,736 |
1,380,027 |
+112,510 |
Sep17 |
170531 |
132.98 |
133.02 |
132.87 |
133.00 |
+0.03 |
19,309 |
190,237 |
+57,498 |
Dec17 |
170531 |
131.89 |
131.89 |
131.89 |
131.89 |
+0.03 |
|
|
|
Total Volume and Open Interest |
202,045 |
1,570,264 |
+170,008 |
Euro-Schatz(EUREX) |
Jun17 |
170531 |
112.25 |
112.28 |
112.23 |
112.27 |
+0.02 |
152,335 |
1,417,975 |
+51,300 |
Sep17 |
170531 |
112.13 |
112.15 |
112.12 |
112.15 |
+0.01 |
14,952 |
177,916 |
+60,233 |
Dec17 |
170531 |
113.07 |
113.07 |
113.07 |
113.07 |
+0.02 |
|
|
|
Total Volume and Open Interest |
167,287 |
1,595,891 |
+111,533 |
3-Mth Euribor(EUREX) |
Jun17 |
170531 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
0 |
34,518 |
+0 |
Sep17 |
170531 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
0 |
5,207 |
+6 |
Dec17 |
170531 |
100.310 |
100.310 |
100.305 |
100.310 |
+0.005 |
0 |
7,153 |
+1 |
Total Volume and Open Interest |
16 |
74,304 |
+16 |
Long Gilt(LIFFE) |
Jun17 |
170531 |
129~12 |
129~17 |
128~25 |
128~32 |
-0~12 |
0 |
87,572 |
-126,691 |
Sep17 |
170531 |
128~10 |
128~15 |
127~23 |
127~30 |
-0~11 |
0 |
656,224 |
+105,174 |
Total Volume and Open Interest |
0 |
743,796 |
-21,517 |
3-Mth Short Sterling(LIFFE) |
Jun17 |
170531 |
99.70 |
99.71 |
99.69 |
99.70 |
+0.00 |
0 |
360,174 |
+2,882 |
Sep17 |
170531 |
99.68 |
99.69 |
99.67 |
99.68 |
unch |
0 |
452,714 |
-3,560 |
Dec17 |
170531 |
99.65 |
99.66 |
99.64 |
99.64 |
-0.01 |
0 |
428,459 |
+6,700 |
Mar18 |
170531 |
99.62 |
99.63 |
99.60 |
99.61 |
-0.01 |
0 |
346,182 |
-3,637 |
Jun18 |
170531 |
99.59 |
99.60 |
99.57 |
99.58 |
-0.01 |
0 |
447,285 |
+10,505 |
Sep18 |
170531 |
99.55 |
99.57 |
99.53 |
99.54 |
-0.01 |
0 |
280,496 |
+4,768 |
Total Volume and Open Interest |
0 |
3,459,578 |
+19,253 |
3-Mth Euribor(LIFFE) |
Jun17 |
170531 |
100.330 |
100.330 |
100.325 |
100.330 |
unch |
20,512 |
375,892 |
+0 |
Sep17 |
170531 |
100.320 |
100.325 |
100.320 |
100.325 |
+0.005 |
32,863 |
472,123 |
+0 |
Dec17 |
170531 |
100.305 |
100.310 |
100.300 |
100.310 |
+0.005 |
32,285 |
356,350 |
+0 |
Total Volume and Open Interest |
424,537 |
4,098,288 |
+0 |
3-Mth Aus T-Bills(SFE) |
Jun17 |
170531 |
98.28 |
98.28 |
98.27 |
98.28 |
unch |
8,861 |
121,574 |
-7,329 |
Sep17 |
170531 |
98.32 |
98.34 |
98.31 |
98.34 |
+0.02 |
12,958 |
210,901 |
-283 |
Dec17 |
170531 |
98.32 |
98.35 |
98.31 |
98.35 |
+0.02 |
11,340 |
218,257 |
+198 |
Mar18 |
170531 |
98.31 |
98.33 |
98.29 |
98.33 |
+0.02 |
13,233 |
169,277 |
-1,191 |
Jun18 |
170531 |
98.26 |
98.29 |
98.24 |
98.28 |
+0.02 |
11,271 |
122,620 |
+2,011 |
Sep18 |
170531 |
98.20 |
98.23 |
98.18 |
98.23 |
+0.02 |
4,679 |
93,570 |
+417 |
Dec18 |
170531 |
98.14 |
98.17 |
98.13 |
98.17 |
+0.03 |
7,664 |
63,485 |
+641 |
Mar19 |
170531 |
98.07 |
98.10 |
98.06 |
98.10 |
+0.02 |
1,710 |
41,119 |
-224 |
Jun19 |
170531 |
98.01 |
98.04 |
98.01 |
98.04 |
+0.03 |
1,046 |
11,826 |
+41 |
Sep19 |
170531 |
97.96 |
97.98 |
97.96 |
97.98 |
+0.03 |
4 |
1,851 |
+0 |
Total Volume and Open Interest |
72,767 |
1,060,245 |
-5,747 |
10-Year Aus T-Bonds(SFE) |
Jun17 |
170531 |
97.58 |
97.60 |
97.55 |
97.59 |
+0.01 |
90,326 |
978,817 |
-96 |
Sep17 |
170531 |
97.55 |
97.57 |
97.54 |
97.56 |
+0.01 |
2,394 |
2,483 |
+2,251 |
Total Volume and Open Interest |
92,720 |
981,300 |
+2,155 |
3-Year Aus T-Bonds(SFE) |
Jun17 |
170531 |
98.31 |
98.34 |
98.29 |
98.33 |
+0.02 |
96,342 |
960,456 |
-18,835 |
Sep17 |
170531 |
98.29 |
98.32 |
98.29 |
98.32 |
+0.02 |
4,059 |
4,085 |
+4,059 |
Total Volume and Open Interest |
100,401 |
964,541 |
-14,776 |
Gold(CMX) |
Jun17 |
170531 |
1262.4 |
1273.2 |
1258.5 |
1272.0 |
+9.9 |
271,457 |
64,772 |
-61,627 |
Aug17 |
170531 |
1265.7 |
1276.8 |
1262.0 |
1275.4 |
+9.7 |
158,997 |
288,307 |
+51,038 |
Oct17 |
170531 |
1268.5 |
1280.0 |
1266.0 |
1279.0 |
+9.7 |
2,276 |
8,050 |
-99 |
Dec17 |
170531 |
1272.8 |
1283.7 |
1269.1 |
1282.5 |
+9.7 |
5,059 |
74,338 |
+1,926 |
Feb18 |
170531 |
1274.0 |
1286.6 |
1274.0 |
1285.8 |
+9.7 |
260 |
9,088 |
+17 |
Apr18 |
170531 |
1280.8 |
1289.5 |
1280.8 |
1289.1 |
+9.7 |
33 |
3,287 |
+2 |
Jun18 |
170531 |
1283.0 |
1292.4 |
1283.0 |
1292.3 |
+9.6 |
51 |
4,647 |
+9 |
Aug18 |
170531 |
1295.8 |
1295.8 |
1295.8 |
1295.8 |
+9.6 |
13 |
739 |
+2 |
Oct18 |
170531 |
1299.3 |
1299.3 |
1299.3 |
1299.3 |
+9.6 |
0 |
292 |
+0 |
Dec18 |
170531 |
1302.8 |
1302.8 |
1302.8 |
1302.8 |
+9.6 |
31 |
5,911 |
-3 |
Feb19 |
170531 |
1306.5 |
1306.5 |
1306.5 |
1306.5 |
+9.6 |
0 |
3 |
+0 |
Apr19 |
170531 |
1310.4 |
1310.4 |
1310.4 |
1310.4 |
+9.6 |
|
|
|
Total Volume and Open Interest |
439,415 |
465,281 |
|
Silver(CMX) |
Jul17 |
170531 |
1738.5 |
1742.0 |
1722.5 |
1740.6 |
-2.1 |
67,807 |
142,222 |
-2 |
Sep17 |
170531 |
1743.5 |
1749.5 |
1730.0 |
1748.1 |
-2.1 |
4,159 |
27,485 |
+2,043 |
Dec17 |
170531 |
1752.5 |
1759.5 |
1740.5 |
1758.1 |
-2.2 |
1,859 |
31,190 |
+1,069 |
Mar18 |
170531 |
1755.0 |
1768.1 |
1755.0 |
1768.1 |
-2.2 |
283 |
1,487 |
+114 |
May18 |
170531 |
1774.5 |
1774.5 |
1774.5 |
1774.5 |
-2.2 |
20 |
376 |
+9 |
Jul18 |
170531 |
1781.7 |
1781.7 |
1781.7 |
1781.7 |
-2.2 |
0 |
292 |
+0 |
Sep18 |
170531 |
1789.2 |
1789.2 |
1789.2 |
1789.2 |
-2.2 |
0 |
16 |
+0 |
Total Volume and Open Interest |
74,639 |
205,086 |
+3,221 |
Platinum(NYMEX) |
Jul17 |
170531 |
940.7 |
953.2 |
938.6 |
950.3 |
+9.2 |
16,425 |
58,390 |
-435 |
Oct17 |
170531 |
943.7 |
955.4 |
942.0 |
953.4 |
+9.2 |
322 |
9,758 |
+147 |
Jan18 |
170531 |
952.3 |
958.1 |
951.4 |
957.4 |
+9.2 |
9 |
514 |
-2 |
Apr18 |
170531 |
964.0 |
964.0 |
964.0 |
964.0 |
+9.0 |
1 |
90 |
+0 |
Total Volume and Open Interest |
16,760 |
68,883 |
-292 |
Palladium(NYMEX) |
Jun17 |
170531 |
806.50 |
822.80 |
806.50 |
819.85 |
+13.65 |
7,148 |
2,474 |
-3,857 |
Sep17 |
170531 |
802.95 |
819.55 |
801.55 |
815.95 |
+13.30 |
7,970 |
27,469 |
+3,140 |
Dec17 |
170531 |
802.85 |
817.10 |
802.85 |
815.15 |
+13.10 |
33 |
334 |
+19 |
Total Volume and Open Interest |
15,203 |
30,306 |
-685 |
Copper(CMX) |
Jul17 |
170531 |
257.00 |
258.75 |
255.40 |
258.00 |
+1.60 |
57,777 |
115,458 |
-2,396 |
Sep17 |
170531 |
258.40 |
260.10 |
256.80 |
259.30 |
+1.50 |
8,285 |
49,873 |
+983 |
Dec17 |
170531 |
259.90 |
261.50 |
258.75 |
260.85 |
+1.45 |
2,744 |
43,318 |
+69 |
Mar18 |
170531 |
261.15 |
262.50 |
260.10 |
261.95 |
+1.40 |
395 |
12,012 |
-30 |
May18 |
170531 |
262.55 |
262.70 |
262.55 |
262.70 |
+1.40 |
249 |
4,193 |
-28 |
Total Volume and Open Interest |
70,084 |
251,249 |
-1,690 |
E-mini DJIA Index(CBOT) |
Jun17 |
170531 |
21020 |
21060 |
20930 |
21002 |
-13 |
78,293 |
119,048 |
-34 |
Sep17 |
170531 |
20974 |
21010 |
20879 |
20949 |
-14 |
199 |
820 |
+63 |
Dec17 |
170531 |
20899 |
20899 |
20899 |
20899 |
-14 |
0 |
45 |
+0 |
Mar18 |
170531 |
20869 |
20869 |
20869 |
20869 |
-14 |
|
|
|
Total Volume and Open Interest |
78,492 |
119,913 |
+29 |
S & P 500(CME) |
Jun17 |
170531 |
2411.00 |
2416.40 |
2403.00 |
2411.10 |
+0.40 |
767 |
77,042 |
-2,585 |
Sep17 |
170531 |
2412.00 |
2412.00 |
2401.10 |
2408.40 |
+0.30 |
0 |
506 |
-17 |
Dec17 |
170531 |
2405.60 |
2406.90 |
2398.10 |
2405.60 |
+0.50 |
0 |
90 |
+0 |
Mar18 |
170531 |
2403.30 |
2404.60 |
2395.80 |
2403.30 |
+0.50 |
|
|
|
Total Volume and Open Interest |
767 |
77,638 |
-2,602 |
S & P 500 E-Mini(Globex) |
Jun17 |
170531 |
2410.50 |
2416.75 |
2402.75 |
2411.00 |
+0.25 |
879,560 |
3,021,277 |
-15,680 |
Sep17 |
170531 |
2408.00 |
2414.00 |
2400.00 |
2408.50 |
+0.50 |
9,736 |
51,269 |
+3,416 |
Dec17 |
170531 |
2406.50 |
2411.50 |
2397.50 |
2405.50 |
+0.50 |
823 |
12,532 |
+40 |
Mar18 |
170531 |
2405.00 |
2405.00 |
2398.75 |
2403.25 |
+0.50 |
2 |
524 |
-7 |
Total Volume and Open Interest |
890,121 |
3,085,602 |
-12,231 |
NASDAQ 100 E-Mini(Globex) |
Jun17 |
170531 |
5792.50 |
5819.30 |
5763.80 |
5793.30 |
+1.30 |
163,404 |
270,605 |
-3,132 |
Sep17 |
170531 |
5801.00 |
5824.50 |
5770.00 |
5799.00 |
+1.20 |
761 |
1,897 |
+141 |
Dec17 |
170531 |
5810.30 |
5826.30 |
5775.00 |
5803.50 |
+1.20 |
10 |
658 |
+0 |
Total Volume and Open Interest |
164,176 |
273,178 |
-2,990 |
S&P Midcap 400(CME) e-Mini |
Jun17 |
170531 |
1719.30 |
1725.50 |
1702.90 |
1720.00 |
-0.40 |
11,722 |
91,803 |
-187 |
Sep17 |
170531 |
1718.60 |
1722.40 |
1704.20 |
1718.60 |
-0.40 |
0 |
3 |
+0 |
Dec17 |
170531 |
1715.30 |
1715.30 |
1714.80 |
1715.30 |
-0.40 |
|
|
|
Total Volume and Open Interest |
11,722 |
91,806 |
-187 |
Volatility Index(CBOE) |
May17 |
170517 |
11.10 |
12.35 |
11.00 |
12.20 |
+1.12 |
88,123 |
125,711 |
-15,208 |
Jun17 |
170531 |
11.85 |
12.30 |
11.65 |
11.83 |
unch |
2,433 |
270,479 |
-2,386 |
Jul17 |
170531 |
12.72 |
13.00 |
12.58 |
12.68 |
-0.05 |
1,402 |
135,076 |
+7,768 |
Aug17 |
170531 |
13.58 |
13.79 |
13.42 |
13.53 |
-0.05 |
376 |
50,078 |
-308 |
Total Volume and Open Interest |
5,437 |
562,304 |
+8,505 |
S & P 600(CME) |
Jun17 |
170531 |
832.30 |
832.30 |
832.30 |
832.30 |
-0.60 |
|
|
|
Sep17 |
170531 |
831.00 |
831.00 |
831.00 |
831.00 |
-0.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Jun17 |
170531 |
1371.00 |
1376.50 |
1351.80 |
1369.10 |
-0.90 |
6,118 |
564,867 |
+621 |
Sep17 |
170531 |
1371.90 |
1375.20 |
1351.00 |
1367.70 |
-1.10 |
1 |
2,098 |
+0 |
Dec17 |
170531 |
1366.70 |
1366.70 |
1366.70 |
1366.70 |
-1.10 |
0 |
80 |
+0 |
Total Volume and Open Interest |
6,119 |
567,045 |
+621 |
Nikkei 225(CME) |
Jun17 |
170531 |
19655 |
19720 |
19595 |
19675 |
+55 |
10,992 |
39,679 |
-599 |
Sep17 |
170531 |
19650 |
19735 |
19620 |
19700 |
+55 |
53 |
127 |
-17 |
Total Volume and Open Interest |
11,045 |
39,806 |
-616 |
Nikkei 225(SGX) |
Jun17 |
170531 |
19670 |
19690 |
19645 |
19665 |
unch |
53,065 |
233,722 |
-1,853 |
Sep17 |
170531 |
19640 |
19640 |
19630 |
19630 |
unch |
807 |
7,791 |
+691 |
Dec17 |
170531 |
19510 |
19510 |
19510 |
19510 |
+5 |
0 |
2,414 |
+0 |
Total Volume and Open Interest |
53,872 |
249,629 |
-1,162 |
Nikkei 225 Mini(JPX) |
Jun17 |
170530 |
19680 |
19700 |
19565 |
19670 |
-10 |
683,582 |
498,074 |
-2,785 |
Sep17 |
170530 |
19650 |
19665 |
19535 |
19640 |
unch |
22,664 |
38,770 |
+1,169 |
Dec17 |
170530 |
19510 |
19535 |
19415 |
19510 |
-10 |
405 |
3,004 |
-157 |
Total Volume and Open Interest |
713,223 |
587,280 |
+6,806 |
Nikkei 225(JPX) |
Jun17 |
170530 |
19690 |
19700 |
19560 |
19670 |
-10 |
48,001 |
354,331 |
+548 |
Sep17 |
170530 |
19640 |
19660 |
19540 |
19640 |
unch |
931 |
28,859 |
+52 |
Dec17 |
170530 |
19510 |
19520 |
19440 |
19510 |
-10 |
24 |
39,622 |
+101 |
Total Volume and Open Interest |
48,971 |
487,751 |
+1,035 |
Nikkei 225(CME) Yen |
Jun17 |
170531 |
19645 |
19710 |
19585 |
19670 |
+45 |
39,229 |
80,436 |
-1,422 |
Sep17 |
170531 |
19585 |
19675 |
19565 |
19635 |
+45 |
108 |
466 |
+92 |
Dec17 |
170531 |
19525 |
19525 |
19525 |
19525 |
+45 |
|
|
|
Total Volume and Open Interest |
39,337 |
80,902 |
-1,330 |
Nikkei 225(CME) e-Mini Yen |
Jun17 |
170531 |
19670 |
19670 |
19670 |
19670 |
+40 |
0 |
25 |
+0 |
Sep17 |
170531 |
19630 |
19630 |
19630 |
19630 |
+40 |
|
|
|
Dec17 |
170531 |
19520 |
19525 |
19520 |
19520 |
+40 |
|
|
|
Total Volume and Open Interest |
0 |
25 |
+0 |
CAC 40(EURONEXT) |
Jun17 |
170531 |
5275.5 |
5319.0 |
5262.0 |
5266.5 |
-15.0 |
26,785 |
394,353 |
-13,924 |
Jul17 |
170531 |
5268.0 |
5308.5 |
5256.0 |
5257.0 |
-14.5 |
30 |
475 |
-19 |
Aug17 |
170531 |
5255.0 |
5255.0 |
5255.0 |
5255.0 |
-15.0 |
|
|
|
Sep17 |
170531 |
5254.5 |
5254.5 |
5254.5 |
5254.5 |
-15.0 |
7 |
8,722 |
+5 |
Total Volume and Open Interest |
26,822 |
417,932 |
-13,938 |
Hang Seng Index(HKFE) |
May17 |
170529 |
25620 |
25699 |
25576 |
25684 |
+59 |
172,666 |
73,594 |
-38,317 |
Jun17 |
170531 |
25516 |
25623 |
25460 |
25481 |
-2 |
71,777 |
138,359 |
+29,146 |
Jul17 |
170531 |
25434 |
25491 |
25350 |
25370 |
|
|
|
|
DAX(EUREX) |
Jun17 |
170531 |
12575.5 |
12708.5 |
12575.5 |
12638.0 |
+49.5 |
31,208 |
161,107 |
+10,907 |
Sep17 |
170531 |
12580.5 |
12695.0 |
12571.5 |
12629.0 |
+50.0 |
352 |
7,811 |
+161 |
Dec17 |
170531 |
12567.0 |
12646.5 |
12565.5 |
12618.0 |
+49.5 |
9 |
3,758 |
+5 |
Total Volume and Open Interest |
31,569 |
172,676 |
+11,073 |
Mini-DAX(EUREX) |
Jun17 |
170531 |
12576.0 |
12708.0 |
12575.0 |
12638.0 |
+49.5 |
8,829 |
13,644 |
+1,006 |
Sep17 |
170531 |
12577.0 |
12694.0 |
12577.0 |
12629.0 |
+50.0 |
109 |
869 |
+12 |
Dec17 |
170531 |
12648.0 |
12679.0 |
12618.0 |
12618.0 |
+49.5 |
14 |
67 |
+0 |
Total Volume and Open Interest |
8,952 |
14,580 |
+1,018 |
DJ EuroSTOXX 50(EUREX) |
Jun17 |
170531 |
3545 |
3580 |
3542 |
3553 |
+6 |
727,122 |
3,951,811 |
+6,873 |
Sep17 |
170531 |
3540 |
3570 |
3535 |
3544 |
+6 |
2,168 |
71,086 |
-270 |
Dec17 |
170531 |
3532 |
3552 |
3530 |
3531 |
+6 |
2 |
38,463 |
+0 |
Total Volume and Open Interest |
729,292 |
4,061,360 |
+6,603 |
Swiss Market Index(EUREX) |
Jun17 |
170531 |
8996 |
9069 |
8987 |
9020 |
+5 |
11,674 |
204,319 |
+6,319 |
Sep17 |
170531 |
8983 |
9046 |
8982 |
8999 |
+5 |
122 |
5,569 |
+175 |
Dec17 |
170531 |
8985 |
8995 |
8968 |
8968 |
+3 |
0 |
152 |
+0 |
Total Volume and Open Interest |
11,796 |
210,040 |
+6,494 |
FT-SE 100(EURONEXT) |
Jun17 |
170531 |
7514.00 |
7571.00 |
7498.50 |
7508.00 |
-0.50 |
0 |
773,870 |
+2,100 |
Sep17 |
170531 |
7460.00 |
7504.00 |
7434.50 |
7442.50 |
-0.50 |
0 |
11,700 |
+223 |
Dec17 |
170531 |
7401.00 |
7401.00 |
7401.00 |
7401.00 |
unch |
0 |
1,403 |
+0 |
Total Volume and Open Interest |
0 |
786,973 |
+2,323 |
SPI 200(SFE) |
Jun17 |
170531 |
5719.0 |
5747.0 |
5707.0 |
5740.0 |
+18.0 |
30,843 |
302,640 |
+71 |
Sep17 |
170531 |
5653.0 |
5683.0 |
5653.0 |
5683.0 |
+18.0 |
15 |
2,505 |
+0 |
Dec17 |
170531 |
5667.0 |
5667.0 |
5667.0 |
5667.0 |
+18.0 |
0 |
1,402 |
+0 |
Total Volume and Open Interest |
30,858 |
307,865 |
+71 |
FTSE MIB(ISE) |
Jun17 |
170531 |
20865.00 |
20940.00 |
20685.00 |
20758.00 |
-48.00 |
22,724 |
47,830 |
-586 |
Sep17 |
170531 |
20720.00 |
20840.00 |
20610.00 |
20673.00 |
-46.00 |
80 |
330 |
+46 |
Dec17 |
170531 |
20561.00 |
20561.00 |
20561.00 |
20561.00 |
-43.00 |
1 |
2 |
+0 |
Total Volume and Open Interest |
22,805 |
48,162 |
-540 |
KOSPI 200(KFE) |
Jun17 |
170531 |
304.55 |
306.40 |
303.75 |
305.15 |
+0.70 |
242,628 |
288,932 |
+4,728 |
Sep17 |
170531 |
305.40 |
307.20 |
304.60 |
306.10 |
+0.75 |
3,151 |
52,620 |
+5,656 |
Dec17 |
170531 |
305.40 |
307.70 |
305.40 |
306.35 |
-0.30 |
64 |
28,472 |
+1,149 |
Total Volume and Open Interest |
245,883 |
393,303 |
+11,565 |
GSCI(CME) |
Jun17 |
170531 |
377.45 |
379.20 |
375.70 |
377.30 |
-5.65 |
12 |
14,906 |
-4 |
Jul17 |
170531 |
379.30 |
379.30 |
377.85 |
379.30 |
-5.70 |
|
|
|
Aug17 |
170531 |
382.25 |
382.25 |
382.25 |
382.25 |
-5.70 |
|
|
|
Total Volume and Open Interest |
12 |
14,906 |
-4 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|